date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 10:30:00,45.23,45.39,45.23,45.28,273537.60445682454,20.7638,20.8373,20.7638,20.7868,273537.6045
2004-01-23 11:00:00,45.27,45.31,45.16,45.25,334679.6657381616,20.7822,20.8006,20.7317,20.773,334679.6657
2004-01-23 11:30:00,45.23,45.34,45.23,45.24,180919.22005571032,20.7638,20.8143,20.7638,20.7684,180919.2201
2004-01-23 12:00:00,45.24,45.37,45.24,45.31,177019.49860724236,20.7684,20.8281,20.7684,20.8006,177019.4986
2004-01-23 12:30:00,45.29,45.31,45.2,45.28,245125.34818941503,20.7914,20.8006,20.7501,20.7868,245125.3482
2004-01-23 13:00:00,45.25,45.59,45.25,45.52,240947.07520891365,20.773,20.9291,20.773,20.897,240947.0752
2004-01-23 13:30:00,45.52,45.55,45.34,45.42,961559.8885793872,20.897,20.9107,20.8143,20.8511,961559.8886
2004-01-23 14:00:00,45.42,45.45,45.38,45.44,411420.6128133705,20.8511,20.8648,20.8327,20.8602,411420.6128
2004-01-23 14:30:00,45.44,45.49,45.43,45.46,212674.0947075209,20.8602,20.8832,20.8557,20.8694,212674.0947
2004-01-23 15:00:00,45.46,45.46,45.41,45.41,524094.7075208914,20.8694,20.8694,20.8465,20.8465,524094.7075
2004-01-23 15:30:00,45.41,45.66,45.41,45.63,656824.512534819,20.8465,20.9612,20.8465,20.9475,656824.5125
2004-01-26 09:30:00,45.89,45.99,45.74,45.95,474094.7075208914,21.0668,21.1127,20.998,21.0944,474094.7075
2004-01-26 10:00:00,45.95,46.42,45.94,46.15,550139.2757660168,21.0944,21.3101,21.0898,21.1862,550139.2758
2004-01-26 10:30:00,46.17,46.53,46.15,46.47,425905.2924791087,21.1954,21.3606,21.1862,21.3331,425905.2925
2004-01-26 11:00:00,46.46,46.62,46.24,46.35,451532.0334261839,21.3285,21.402,21.2275,21.278,451532.0334
2004-01-26 11:30:00,46.35,46.36,46.02,46.26,292200.5571030641,21.278,21.2826,21.1265,21.2367,292200.5571
2004-01-26 12:00:00,46.27,46.37,46.17,46.19,201253.48189415043,21.2413,21.2872,21.1954,21.2045,201253.4819
2004-01-26 12:30:00,46.19,46.2,45.94,46.06,214484.67966573816,21.2045,21.2091,21.0898,21.1449,214484.6797
2004-01-26 13:00:00,46.05,46.05,45.94,46.05,354178.2729805014,21.1403,21.1403,21.0898,21.1403,354178.273
2004-01-26 13:30:00,46.0,46.1,45.99,46.1,185097.4930362117,21.1173,21.1632,21.1127,21.1632,185097.493
2004-01-26 14:00:00,46.07,46.19,46.07,46.17,216573.81615598887,21.1495,21.2045,21.1495,21.1954,216573.8162
2004-01-26 14:30:00,46.16,46.29,46.14,46.2,145821.72701949862,21.1908,21.2505,21.1816,21.2091,145821.727
2004-01-26 15:00:00,46.2,46.29,46.12,46.22,304456.82451253483,21.2091,21.2505,21.1724,21.2183,304456.8245
2004-01-26 15:30:00,46.23,46.25,46.19,46.24,558774.373259053,21.2229,21.2321,21.2045,21.2275,558774.3733
2004-01-27 09:30:00,46.17,46.22,45.84,46.2,502924.791086351,21.1954,21.2183,21.0439,21.2091,502924.7911
2004-01-27 10:00:00,46.17,46.23,46.06,46.16,348885.7938718663,21.1954,21.2229,21.1449,21.1908,348885.7939
2004-01-27 10:30:00,46.18,46.24,46.12,46.17,375348.1894150418,21.2,21.2275,21.1724,21.1954,375348.1894
2004-01-27 11:00:00,46.17,46.2,46.13,46.16,206406.68523676883,21.1954,21.2091,21.177,21.1908,206406.6852
2004-01-27 11:30:00,46.16,46.19,46.04,46.1,232311.97771587744,21.1908,21.2045,21.1357,21.1632,232311.9777
2004-01-27 12:00:00,46.1,46.18,46.07,46.17,90389.9721448468,21.1632,21.2,21.1495,21.1954,90389.9721
2004-01-27 12:30:00,46.17,46.18,46.14,46.16,75905.29247910864,21.1954,21.2,21.1816,21.1908,75905.2925
2004-01-27 13:00:00,46.15,46.17,45.96,46.02,105153.2033426184,21.1862,21.1954,21.099,21.1265,105153.2033
2004-01-27 13:30:00,46.02,46.08,45.92,45.92,203621.16991643456,21.1265,21.1541,21.0806,21.0806,203621.1699
2004-01-27 14:00:00,45.93,45.98,45.91,45.97,154178.2729805014,21.0852,21.1081,21.076,21.1036,154178.273
2004-01-27 14:30:00,45.98,46.03,45.88,45.92,220334.2618384401,21.1081,21.1311,21.0622,21.0806,220334.2618
2004-01-27 15:00:00,45.92,45.94,45.88,45.92,170612.81337047354,21.0806,21.0898,21.0622,21.0806,170612.8134
2004-01-27 15:30:00,45.93,45.96,45.89,45.92,245403.89972144848,21.0852,21.099,21.0668,21.0806,245403.8997
2004-01-28 09:30:00,45.97,46.05,45.93,45.95,213788.3008356546,21.1036,21.1403,21.0852,21.0944,213788.3008
2004-01-28 10:00:00,45.94,45.97,45.88,45.94,264206.1281337048,21.0898,21.1036,21.0622,21.0898,264206.1281
2004-01-28 10:30:00,45.94,45.94,45.83,45.84,144986.07242339835,21.0898,21.0898,21.0393,21.0439,144986.0724
2004-01-28 11:00:00,45.82,45.88,45.79,45.82,102646.23955431757,21.0347,21.0622,21.0209,21.0347,102646.2396
2004-01-28 11:30:00,45.84,45.85,45.74,45.79,184122.56267409472,21.0439,21.0485,20.998,21.0209,184122.5627
2004-01-28 12:00:00,45.77,45.81,45.64,45.66,187047.3537604457,21.0117,21.0301,20.9521,20.9612,187047.3538
2004-01-28 12:30:00,45.67,45.74,45.61,45.62,145403.89972144848,20.9658,20.998,20.9383,20.9429,145403.8997
2004-01-28 13:00:00,45.62,45.74,45.59,45.7,145125.34818941506,20.9429,20.998,20.9291,20.9796,145125.3482
2004-01-28 13:30:00,45.7,45.78,45.66,45.67,132033.426183844,20.9796,21.0163,20.9612,20.9658,132033.4262
2004-01-28 14:00:00,45.68,45.73,45.23,45.44,247910.86350974927,20.9704,20.9934,20.7638,20.8602,247910.8635
2004-01-28 14:30:00,45.44,45.54,45.33,45.52,428830.0835654597,20.8602,20.9062,20.8097,20.897,428830.0836
2004-01-28 15:00:00,45.53,45.53,45.38,45.39,359331.4763231198,20.9016,20.9016,20.8327,20.8373,359331.4763
2004-01-28 15:30:00,45.4,45.47,45.38,45.41,476462.3955431755,20.8419,20.874,20.8327,20.8465,476462.3955
2004-02-02 09:30:00,46.04,46.1,45.81,45.97,366155.98885793873,21.1357,21.1632,21.0301,21.1036,366155.9889
2004-02-02 10:00:00,45.88,46.06,45.87,46.05,101253.48189415042,21.0622,21.1449,21.0576,21.1403,101253.4819
2004-02-02 10:30:00,46.02,46.6,46.02,46.45,440389.9721448468,21.1265,21.3928,21.1265,21.3239,440389.9721
2004-02-02 11:00:00,46.48,46.62,46.46,46.56,363370.4735376045,21.3377,21.402,21.3285,21.3744,363370.4735
2004-02-02 11:30:00,46.58,46.63,46.56,46.63,284818.9415041783,21.3836,21.4065,21.3744,21.4065,284818.9415
2004-02-02 12:00:00,46.63,46.97,46.63,46.92,595403.8997214485,21.4065,21.5626,21.4065,21.5397,595403.8997
2004-02-02 12:30:00,46.89,47.24,46.8,47.14,166991.643454039,21.5259,21.6866,21.4846,21.6407,166991.6435
2004-02-02 13:00:00,47.1,47.14,46.96,47.05,133426.18384401116,21.6223,21.6407,21.558,21.5994,133426.1838
2004-02-02 13:30:00,47.06,47.09,46.88,46.92,179944.28969359334,21.6039,21.6177,21.5213,21.5397,179944.2897
2004-02-02 14:00:00,46.91,46.94,46.69,46.74,185515.32033426184,21.5351,21.5489,21.4341,21.457,185515.3203
2004-02-02 14:30:00,46.74,46.86,46.67,46.71,147632.31197771587,21.457,21.5121,21.4249,21.4433,147632.312
2004-02-02 15:00:00,46.71,46.75,46.53,46.69,144011.14206128134,21.4433,21.4616,21.3606,21.4341,144011.1421
2004-02-02 15:30:00,46.68,46.73,46.48,46.71,499721.4484679666,21.4295,21.4524,21.3377,21.4433,499721.4485
2004-02-03 09:30:00,46.71,46.74,46.28,46.57,161281.33704735377,21.4433,21.457,21.2459,21.379,161281.337
2004-02-03 10:00:00,46.53,46.59,46.49,46.58,111281.33704735377,21.3606,21.3882,21.3423,21.3836,111281.337
2004-02-03 10:30:00,46.58,46.81,46.57,46.81,115738.16155988858,21.3836,21.4892,21.379,21.4892,115738.1616
2004-02-03 11:00:00,46.81,46.81,46.81,46.81,0.0,21.4892,21.4892,21.4892,21.4892,0.0
2004-02-03 11:30:00,46.81,46.81,46.81,46.81,0.0,21.4892,21.4892,21.4892,21.4892,0.0
2004-02-03 12:00:00,46.81,46.81,46.81,46.81,0.0,21.4892,21.4892,21.4892,21.4892,0.0
2004-02-03 12:30:00,46.85,46.85,46.74,46.79,46239.55431754875,21.5075,21.5075,21.457,21.48,46239.5543
2004-02-03 13:00:00,46.79,46.81,46.69,46.81,144707.5208913649,21.48,21.4892,21.4341,21.4892,144707.5209
2004-02-03 13:30:00,46.81,46.83,46.71,46.82,83008.35654596101,21.4892,21.4984,21.4433,21.4938,83008.3565
2004-02-03 14:00:00,46.82,46.86,46.76,46.81,97353.76044568246,21.4938,21.5121,21.4662,21.4892,97353.7604
2004-02-03 14:30:00,46.81,46.89,46.76,46.89,139693.59331476325,21.4892,21.5259,21.4662,21.5259,139693.5933
2004-02-03 15:00:00,46.89,47.14,46.89,47.07,407520.89136490255,21.5259,21.6407,21.5259,21.6085,407520.8914
2004-02-03 15:30:00,47.07,47.24,46.9,47.15,419080.7799442897,21.6085,21.6866,21.5305,21.6453,419080.7799
2004-02-04 09:30:00,46.85,46.89,46.66,46.81,306267.4094707521,21.5075,21.5259,21.4203,21.4892,306267.4095
2004-02-04 10:00:00,46.81,46.89,46.64,46.81,261281.33704735377,21.4892,21.5259,21.4111,21.4892,261281.337
2004-02-04 10:30:00,46.85,47.1,46.84,46.99,209331.4763231198,21.5075,21.6223,21.5029,21.5718,209331.4763
2004-02-04 11:00:00,46.99,47.01,46.81,46.82,206824.51253481896,21.5718,21.581,21.4892,21.4938,206824.5125
2004-02-04 11:30:00,46.82,46.96,46.68,46.74,277855.15320334263,21.4938,21.558,21.4295,21.457,277855.1532
2004-02-04 12:00:00,46.77,46.81,46.62,46.67,374791.086350975,21.4708,21.4892,21.402,21.4249,374791.0864
2004-02-04 12:30:00,46.67,46.7,46.45,46.55,272284.1225626741,21.4249,21.4387,21.3239,21.3698,272284.1226
2004-02-04 13:00:00,46.55,46.63,46.48,46.53,224791.0863509749,21.3698,21.4065,21.3377,21.3606,224791.0864
2004-02-04 13:30:00,46.55,46.66,46.46,46.5,269777.1587743733,21.3698,21.4203,21.3285,21.3469,269777.1588
2004-02-04 14:00:00,46.5,46.5,46.23,46.24,299025.06963788305,21.3469,21.3469,21.2229,21.2275,299025.0696
2004-02-04 14:30:00,46.25,46.47,46.22,46.45,316016.71309192205,21.2321,21.3331,21.2183,21.3239,316016.7131
2004-02-04 15:00:00,46.45,46.66,46.45,46.48,298328.69080779946,21.3239,21.4203,21.3239,21.3377,298328.6908
2004-02-04 15:30:00,46.48,46.78,46.41,46.63,407242.3398328691,21.3377,21.4754,21.3055,21.4065,407242.3398
2004-02-05 09:30:00,46.85,47.03,46.26,46.42,183426.1838440112,21.5075,21.5902,21.2367,21.3101,183426.1838
2004-02-05 10:00:00,46.42,46.58,46.25,46.33,133286.90807799445,21.3101,21.3836,21.2321,21.2688,133286.9081
2004-02-05 10:30:00,46.3,46.53,46.29,46.29,98189.41504178272,21.255,21.3606,21.2505,21.2505,98189.415
2004-02-05 11:00:00,46.3,46.3,46.06,46.08,124930.36211699164,21.255,21.255,21.1449,21.1541,124930.3621
2004-02-05 11:30:00,46.08,46.08,46.0,46.01,154735.37604456826,21.1541,21.1541,21.1173,21.1219,154735.376
2004-02-05 12:00:00,46.0,46.05,45.84,46.05,159470.7520891365,21.1173,21.1403,21.0439,21.1403,159470.7521
2004-02-05 12:30:00,46.05,46.07,46.0,46.02,103481.89415041784,21.1403,21.1495,21.1173,21.1265,103481.8942
2004-02-05 13:00:00,46.02,46.03,45.94,46.0,276323.1197771588,21.1265,21.1311,21.0898,21.1173,276323.1198
2004-02-05 13:30:00,46.0,46.04,45.96,45.99,93314.76323119778,21.1173,21.1357,21.099,21.1127,93314.7632
2004-02-05 14:00:00,45.99,46.05,45.92,45.92,147353.76044568245,21.1127,21.1403,21.0806,21.0806,147353.7604
2004-02-05 14:30:00,45.92,46.05,45.91,45.95,194150.41782729805,21.0806,21.1403,21.076,21.0944,194150.4178
2004-02-05 15:00:00,45.97,46.02,45.94,46.01,180083.56545961005,21.1036,21.1265,21.0898,21.1219,180083.5655
2004-02-05 15:30:00,46.01,46.08,45.93,46.03,380640.6685236769,21.1219,21.1541,21.0852,21.1311,380640.6685
2004-02-06 09:30:00,46.11,46.53,46.04,46.42,177019.49860724236,21.1678,21.3606,21.1357,21.3101,177019.4986
2004-02-06 10:00:00,46.42,46.48,46.21,46.38,212813.3704735376,21.3101,21.3377,21.2137,21.2918,212813.3705
2004-02-06 10:30:00,46.38,46.48,46.13,46.43,221309.19220055715,21.2918,21.3377,21.177,21.3147,221309.1922
2004-02-06 11:00:00,46.42,46.5,46.35,46.46,56824.51253481895,21.3101,21.3469,21.278,21.3285,56824.5125
2004-02-06 11:30:00,46.48,46.49,46.28,46.29,58356.54596100279,21.3377,21.3423,21.2459,21.2505,58356.546
2004-02-06 12:00:00,46.29,46.43,46.28,46.31,58495.8217270195,21.2505,21.3147,21.2459,21.2596,58495.8217
2004-02-06 12:30:00,46.29,46.35,46.28,46.3,77855.15320334262,21.2505,21.278,21.2459,21.255,77855.1532
2004-02-06 13:00:00,46.28,46.42,46.28,46.42,57938.71866295265,21.2459,21.3101,21.2459,21.3101,57938.7187
2004-02-06 13:30:00,46.43,46.5,46.34,46.48,37604.45682451253,21.3147,21.3469,21.2734,21.3377,37604.4568
2004-02-06 14:00:00,46.47,46.47,46.33,46.41,68105.84958217271,21.3331,21.3331,21.2688,21.3055,68105.8496
2004-02-06 14:30:00,46.38,46.45,46.31,46.35,64902.50696378831,21.2918,21.3239,21.2596,21.278,64902.507
2004-02-06 15:00:00,46.34,46.38,46.28,46.33,70891.36490250696,21.2734,21.2918,21.2459,21.2688,70891.3649
2004-02-06 15:30:00,46.33,46.35,46.28,46.31,380501.3927576602,21.2688,21.278,21.2459,21.2596,380501.3928
2004-02-09 09:30:00,46.31,46.31,45.87,45.96,288440.11142061284,21.2596,21.2596,21.0576,21.099,288440.1114
2004-02-09 10:00:00,45.96,46.03,45.87,45.91,140529.24791086352,21.099,21.1311,21.0576,21.076,140529.2479
2004-02-09 10:30:00,45.91,45.97,45.87,45.88,93871.86629526464,21.076,21.1036,21.0576,21.0622,93871.8663
2004-02-09 11:00:00,45.88,45.97,45.87,45.95,89972.14484679667,21.0622,21.1036,21.0576,21.0944,89972.1448
2004-02-09 11:30:00,45.96,46.03,45.92,45.93,61838.44011142062,21.099,21.1311,21.0806,21.0852,61838.4401
2004-02-09 12:00:00,45.93,45.95,45.83,45.84,112116.99164345404,21.0852,21.0944,21.0393,21.0439,112116.9916
2004-02-09 12:30:00,45.83,45.96,45.82,45.94,100139.27576601673,21.0393,21.099,21.0347,21.0898,100139.2758
2004-02-09 13:00:00,45.94,45.95,45.92,45.95,88857.93871866296,21.0898,21.0944,21.0806,21.0944,88857.9387
2004-02-09 13:30:00,45.94,45.95,45.92,45.93,46796.6573816156,21.0898,21.0944,21.0806,21.0852,46796.6574
2004-02-09 14:00:00,45.94,45.94,45.84,45.87,141782.72980501392,21.0898,21.0898,21.0439,21.0576,141782.7298
2004-02-09 14:30:00,45.87,45.88,45.81,45.84,168105.8495821727,21.0576,21.0622,21.0301,21.0439,168105.8496
2004-02-09 15:00:00,45.84,45.87,45.81,45.81,156685.23676880225,21.0439,21.0576,21.0301,21.0301,156685.2368
2004-02-09 15:30:00,45.81,45.82,45.66,45.67,536768.8022284122,21.0301,21.0347,20.9612,20.9658,536768.8022
2004-02-10 10:00:00,46.06,46.18,46.04,46.18,44150.41782729805,21.1449,21.2,21.1357,21.2,44150.4178
2004-02-10 10:30:00,46.18,46.18,46.0,46.12,90111.42061281338,21.2,21.2,21.1173,21.1724,90111.4206
2004-02-10 11:00:00,46.12,46.2,46.07,46.16,62674.0947075209,21.1724,21.2091,21.1495,21.1908,62674.0947
2004-02-10 11:30:00,46.17,46.34,46.17,46.28,84122.56267409472,21.1954,21.2734,21.1954,21.2459,84122.5627
2004-02-10 12:00:00,46.29,46.3,46.17,46.17,86211.69916434541,21.2505,21.255,21.1954,21.1954,86211.6992
2004-02-10 12:30:00,46.17,46.38,46.12,46.38,114345.40389972144,21.1954,21.2918,21.1724,21.2918,114345.4039
2004-02-10 13:00:00,46.38,46.38,46.17,46.23,113370.47353760448,21.2918,21.2918,21.1954,21.2229,113370.4735
2004-02-10 13:30:00,46.23,46.31,46.22,46.31,130640.66852367688,21.2229,21.2596,21.2183,21.2596,130640.6685
2004-02-10 14:00:00,46.31,46.31,46.2,46.25,113091.92200557105,21.2596,21.2596,21.2091,21.2321,113091.922
2004-02-10 14:30:00,46.25,46.28,46.15,46.17,112116.99164345404,21.2321,21.2459,21.1862,21.1954,112116.9916
2004-02-10 15:00:00,46.17,46.3,46.08,46.3,130222.84122562676,21.1954,21.255,21.1541,21.255,130222.8412
2004-02-10 15:30:00,46.31,46.33,46.22,46.31,234122.56267409472,21.2596,21.2688,21.2183,21.2596,234122.5627
2004-02-11 09:30:00,46.28,46.41,46.14,46.29,123259.05292479107,21.2459,21.3055,21.1816,21.2505,123259.0529
2004-02-11 10:00:00,46.3,46.39,46.28,46.35,81754.87465181059,21.255,21.2964,21.2459,21.278,81754.8747
2004-02-11 10:30:00,46.35,46.59,46.35,46.54,247214.48467966577,21.278,21.3882,21.278,21.3652,247214.4847
2004-02-11 11:00:00,46.55,47.24,46.54,46.91,286908.077994429,21.3698,21.6866,21.3652,21.5351,286908.078
2004-02-11 11:30:00,46.9,46.96,46.86,46.96,212116.9916434541,21.5305,21.558,21.5121,21.558,212116.9916
2004-02-11 12:00:00,46.96,47.13,46.96,46.97,132033.426183844,21.558,21.6361,21.558,21.5626,132033.4262
2004-02-11 12:30:00,46.98,47.03,46.85,46.86,182172.7019498608,21.5672,21.5902,21.5075,21.5121,182172.7019
2004-02-11 13:00:00,46.86,46.86,46.78,46.83,219637.88300835656,21.5121,21.5121,21.4754,21.4984,219637.883
2004-02-11 13:30:00,46.83,47.06,46.82,47.04,160863.50974930363,21.4984,21.6039,21.4938,21.5948,160863.5097
2004-02-11 14:00:00,47.04,47.22,47.01,47.06,176183.84401114206,21.5948,21.6774,21.581,21.6039,176183.844
2004-02-11 14:30:00,47.06,47.22,47.06,47.22,168662.95264623957,21.6039,21.6774,21.6039,21.6774,168662.9526
2004-02-11 15:00:00,47.23,47.32,47.11,47.22,280919.22005571035,21.682,21.7233,21.6269,21.6774,280919.2201
2004-02-11 15:30:00,47.2,47.2,47.04,47.18,478690.8077994429,21.6682,21.6682,21.5948,21.659,478690.8078
2004-02-12 09:30:00,47.21,47.38,47.07,47.3,212813.3704735376,21.6728,21.7508,21.6085,21.7141,212813.3705
2004-02-12 10:00:00,47.3,47.35,47.2,47.23,190947.07520891365,21.7141,21.7371,21.6682,21.682,190947.0752
2004-02-12 10:30:00,47.23,47.27,47.2,47.24,96935.93314763231,21.682,21.7003,21.6682,21.6866,96935.9331
2004-02-12 11:00:00,47.22,47.24,47.21,47.22,99164.34540389972,21.6774,21.6866,21.6728,21.6774,99164.3454
2004-02-12 11:30:00,47.22,47.34,47.22,47.27,84958.21727019499,21.6774,21.7325,21.6774,21.7003,84958.2173
2004-02-12 12:00:00,47.27,47.3,47.14,47.14,168941.504178273,21.7003,21.7141,21.6407,21.6407,168941.5042
2004-02-12 12:30:00,47.14,47.17,46.93,46.94,149164.34540389973,21.6407,21.6544,21.5443,21.5489,149164.3454
2004-02-12 13:00:00,46.94,46.94,46.69,46.69,89832.86908077994,21.5489,21.5489,21.4341,21.4341,89832.8691
2004-02-12 13:30:00,46.68,46.93,46.56,46.93,167548.74651810585,21.4295,21.5443,21.3744,21.5443,167548.7465
2004-02-12 14:00:00,46.94,46.98,46.9,46.91,111838.4401114206,21.5489,21.5672,21.5305,21.5351,111838.4401
2004-02-12 14:30:00,46.93,46.93,46.77,46.81,105988.85793871866,21.5443,21.5443,21.4708,21.4892,105988.8579
2004-02-12 15:00:00,46.81,46.83,46.7,46.7,131337.04735376046,21.4892,21.4984,21.4387,21.4387,131337.0474
2004-02-12 15:30:00,46.69,46.81,46.67,46.67,223537.6044568245,21.4341,21.4892,21.4249,21.4249,223537.6045
2004-02-13 09:30:00,46.13,46.53,45.95,46.51,295125.34818941506,21.177,21.3606,21.0944,21.3515,295125.3482
2004-02-13 10:00:00,46.53,46.6,46.4,46.49,710445.6824512535,21.3606,21.3928,21.301,21.3423,710445.6825
2004-02-13 10:30:00,46.48,46.59,46.32,46.56,131615.59888579388,21.3377,21.3882,21.2642,21.3744,131615.5989
2004-02-13 11:00:00,46.56,46.63,46.5,46.56,122701.94986072424,21.3744,21.4065,21.3469,21.3744,122701.9499
2004-02-13 11:30:00,46.56,46.73,46.56,46.71,283286.9080779944,21.3744,21.4524,21.3744,21.4433,283286.9081
2004-02-13 12:00:00,46.72,46.81,46.71,46.78,108217.27019498608,21.4479,21.4892,21.4433,21.4754,108217.2702
2004-02-13 12:30:00,46.79,46.93,46.76,46.93,62256.26740947076,21.48,21.5443,21.4662,21.5443,62256.2674
2004-02-13 13:00:00,46.9,47.08,46.89,46.91,101114.20612813372,21.5305,21.6131,21.5259,21.5351,101114.2061
2004-02-13 13:30:00,46.91,46.96,46.77,46.85,42061.28133704736,21.5351,21.558,21.4708,21.5075,42061.2813
2004-02-13 14:00:00,46.86,46.92,46.86,46.91,78969.35933147633,21.5121,21.5397,21.5121,21.5351,78969.3593
2004-02-13 14:30:00,46.92,46.93,46.89,46.91,64484.67966573816,21.5397,21.5443,21.5259,21.5351,64484.6797
2004-02-13 15:00:00,46.91,47.0,46.91,46.95,120891.36490250698,21.5351,21.5764,21.5351,21.5534,120891.3649
2004-02-13 15:30:00,46.95,47.01,46.91,46.98,229247.9108635097,21.5534,21.581,21.5351,21.5672,229247.9109
2004-02-17 09:30:00,46.96,47.15,46.71,46.71,99582.17270194986,21.558,21.6453,21.4433,21.4433,99582.1727
2004-02-17 10:00:00,46.71,46.9,46.71,46.89,99025.06963788302,21.4433,21.5305,21.4433,21.5259,99025.0696
2004-02-17 10:30:00,46.89,47.15,46.86,47.06,61142.06128133705,21.5259,21.6453,21.5121,21.6039,61142.0613
2004-02-17 11:00:00,47.06,47.09,46.91,46.94,69080.7799442897,21.6039,21.6177,21.5351,21.5489,69080.7799
2004-02-17 11:30:00,46.94,47.04,46.93,46.99,47493.03621169917,21.5489,21.5948,21.5443,21.5718,47493.0362
2004-02-17 12:00:00,46.99,47.16,46.96,47.05,54178.2729805014,21.5718,21.6498,21.558,21.5994,54178.273
2004-02-17 12:30:00,47.05,47.15,47.03,47.09,57799.442896935936,21.5994,21.6453,21.5902,21.6177,57799.4429
2004-02-17 13:00:00,47.1,47.17,47.06,47.14,47771.58774373259,21.6223,21.6544,21.6039,21.6407,47771.5877
2004-02-17 13:30:00,47.14,47.14,47.05,47.07,52646.23955431755,21.6407,21.6407,21.5994,21.6085,52646.2396
2004-02-17 14:00:00,47.07,47.21,47.04,47.14,145682.4512534819,21.6085,21.6728,21.5948,21.6407,145682.4513
2004-02-17 14:30:00,47.14,47.17,47.02,47.17,76880.22284122564,21.6407,21.6544,21.5856,21.6544,76880.2228
2004-02-17 15:00:00,47.18,47.21,47.06,47.1,63370.47353760446,21.659,21.6728,21.6039,21.6223,63370.4735
2004-02-17 15:30:00,47.1,47.1,46.96,47.06,247214.48467966577,21.6223,21.6223,21.558,21.6039,247214.4847
2004-02-18 09:30:00,47.1,47.18,46.92,46.94,132869.08077994428,21.6223,21.659,21.5397,21.5489,132869.0808
2004-02-18 10:00:00,46.94,46.96,46.81,46.96,94846.79665738162,21.5489,21.558,21.4892,21.558,94846.7967
2004-02-18 10:30:00,46.96,47.14,46.96,47.12,49860.72423398329,21.558,21.6407,21.558,21.6315,49860.7242
2004-02-18 11:00:00,47.1,47.14,47.04,47.1,33147.632311977715,21.6223,21.6407,21.5948,21.6223,33147.6323
2004-02-18 11:30:00,47.11,47.2,47.08,47.08,36350.97493036212,21.6269,21.6682,21.6131,21.6131,36350.9749
2004-02-18 12:00:00,47.08,47.09,46.89,46.93,90529.24791086352,21.6131,21.6177,21.5259,21.5443,90529.2479
2004-02-18 12:30:00,46.94,47.21,46.94,47.12,72005.57103064067,21.5489,21.6728,21.5489,21.6315,72005.571
2004-02-18 13:00:00,47.14,47.18,47.01,47.12,105849.58217270196,21.6407,21.659,21.581,21.6315,105849.5822
2004-02-18 13:30:00,47.12,47.24,47.06,47.06,134958.217270195,21.6315,21.6866,21.6039,21.6039,134958.2173
2004-02-18 14:00:00,47.06,47.09,46.71,46.74,144011.14206128134,21.6039,21.6177,21.4433,21.457,144011.1421
2004-02-18 14:30:00,46.76,46.81,46.67,46.67,145264.62395543177,21.4662,21.4892,21.4249,21.4249,145264.624
2004-02-18 15:00:00,46.68,46.73,46.63,46.68,118662.95264623956,21.4295,21.4524,21.4065,21.4295,118662.9526
2004-02-18 15:30:00,46.66,46.72,46.62,46.63,128830.08356545962,21.4203,21.4479,21.402,21.4065,128830.0836
2004-02-19 09:30:00,46.99,47.25,46.91,47.17,128412.25626740948,21.5718,21.6912,21.5351,21.6544,128412.2563
2004-02-19 10:00:00,47.17,47.19,46.67,46.68,217966.573816156,21.6544,21.6636,21.4249,21.4295,217966.5738
2004-02-19 10:30:00,46.68,46.75,46.56,46.62,173955.43175487465,21.4295,21.4616,21.3744,21.402,173955.4318
2004-02-19 11:00:00,46.62,46.67,46.49,46.63,101392.75766016712,21.402,21.4249,21.3423,21.4065,101392.7577
2004-02-19 11:30:00,46.64,46.65,46.48,46.51,212674.0947075209,21.4111,21.4157,21.3377,21.3515,212674.0947
2004-02-19 12:00:00,46.53,46.79,46.48,46.76,150974.930362117,21.3606,21.48,21.3377,21.4662,150974.9304
2004-02-19 12:30:00,46.76,46.76,46.54,46.56,75905.29247910864,21.4662,21.4662,21.3652,21.3744,75905.2925
2004-02-19 13:00:00,46.56,46.65,46.49,46.59,162534.8189415042,21.3744,21.4157,21.3423,21.3882,162534.8189
2004-02-19 13:30:00,46.58,46.61,46.51,46.53,98189.41504178272,21.3836,21.3974,21.3515,21.3606,98189.415
2004-02-19 14:00:00,46.53,46.61,46.45,46.53,198328.69080779943,21.3606,21.3974,21.3239,21.3606,198328.6908
2004-02-19 14:30:00,46.54,46.57,46.48,46.5,348885.7938718663,21.3652,21.379,21.3377,21.3469,348885.7939
2004-02-19 15:00:00,46.49,46.54,46.42,46.45,324791.086350975,21.3423,21.3652,21.3101,21.3239,324791.0864
2004-02-19 15:30:00,46.43,46.43,46.31,46.31,431197.7715877438,21.3147,21.3147,21.2596,21.2596,431197.7716
2004-02-20 09:30:00,46.38,46.39,46.25,46.3,284679.6657381616,21.2918,21.2964,21.2321,21.255,284679.6657
2004-02-20 10:00:00,46.31,46.38,46.29,46.33,66573.81615598887,21.2596,21.2918,21.2505,21.2688,66573.8162
2004-02-20 10:30:00,46.33,46.48,46.2,46.22,130919.22005571032,21.2688,21.3377,21.2091,21.2183,130919.2201
2004-02-20 11:00:00,46.22,46.4,46.19,46.27,75626.74094707522,21.2183,21.301,21.2045,21.2413,75626.7409
2004-02-20 11:30:00,46.28,46.49,46.28,46.49,98189.41504178272,21.2459,21.3423,21.2459,21.3423,98189.415
2004-02-20 12:00:00,46.49,46.49,46.35,46.43,42200.55710306407,21.3423,21.3423,21.278,21.3147,42200.5571
2004-02-20 12:30:00,46.44,46.48,46.31,46.32,93871.86629526464,21.3193,21.3377,21.2596,21.2642,93871.8663
2004-02-20 13:00:00,46.32,46.35,46.28,46.33,68384.40111420614,21.2642,21.278,21.2459,21.2688,68384.4011
2004-02-20 13:30:00,46.32,46.5,46.31,46.45,146100.27855153204,21.2642,21.3469,21.2596,21.3239,146100.2786
2004-02-20 14:00:00,46.45,46.58,46.44,46.56,86490.25069637883,21.3239,21.3836,21.3193,21.3744,86490.2507
2004-02-20 14:30:00,46.56,46.67,46.44,46.5,114206.12813370474,21.3744,21.4249,21.3193,21.3469,114206.1281
2004-02-20 15:00:00,46.5,46.71,46.5,46.63,224651.81058495824,21.3469,21.4433,21.3469,21.4065,224651.8106
2004-02-20 15:30:00,46.63,46.63,46.39,46.51,229387.1866295265,21.4065,21.4065,21.2964,21.3515,229387.1866
2004-02-23 09:30:00,46.31,46.32,45.74,45.82,222701.94986072424,21.2596,21.2642,20.998,21.0347,222701.9499
2004-02-23 10:00:00,45.8,46.03,45.74,46.02,332311.97771587747,21.0255,21.1311,20.998,21.1265,332311.9777
2004-02-23 10:30:00,46.03,46.1,45.95,46.0,72284.12256267409,21.1311,21.1632,21.0944,21.1173,72284.1226
2004-02-23 11:00:00,45.99,46.02,45.81,45.81,127019.49860724236,21.1127,21.1265,21.0301,21.0301,127019.4986
2004-02-23 11:30:00,45.78,45.93,45.78,45.87,150417.82729805014,21.0163,21.0852,21.0163,21.0576,150417.8273
2004-02-23 12:00:00,45.85,45.93,45.79,45.92,83704.73537604457,21.0485,21.0852,21.0209,21.0806,83704.7354
2004-02-23 12:30:00,45.91,45.95,45.8,45.82,129665.7381615599,21.076,21.0944,21.0255,21.0347,129665.7382
2004-02-23 13:00:00,45.82,45.93,45.82,45.9,58217.27019498608,21.0347,21.0852,21.0347,21.0714,58217.2702
2004-02-23 13:30:00,45.89,46.02,45.89,45.99,71169.9164345404,21.0668,21.1265,21.0668,21.1127,71169.9164
2004-02-23 14:00:00,45.96,45.99,45.9,45.97,142757.66016713093,21.099,21.1127,21.0714,21.1036,142757.6602
2004-02-23 14:30:00,45.97,45.99,45.94,45.97,309888.5793871866,21.1036,21.1127,21.0898,21.1036,309888.5794
2004-02-23 15:00:00,45.96,46.02,45.95,45.98,159749.30362116994,21.099,21.1265,21.0944,21.1081,159749.3036
2004-02-23 15:30:00,45.98,45.99,45.89,45.94,274233.9832869081,21.1081,21.1127,21.0668,21.0898,274233.9833
2004-02-24 09:30:00,45.95,46.2,45.77,45.94,211002.7855153204,21.0944,21.2091,21.0117,21.0898,211002.7855
2004-02-24 10:00:00,45.94,46.06,45.69,46.06,120334.26183844011,21.0898,21.1449,20.975,21.1449,120334.2618
2004-02-24 10:30:00,46.06,46.6,46.06,46.45,131754.8746518106,21.1449,21.3928,21.1449,21.3239,131754.8747
2004-02-24 11:00:00,46.45,46.5,46.33,46.33,102785.51532033426,21.3239,21.3469,21.2688,21.2688,102785.5153
2004-02-24 11:30:00,46.34,46.43,46.16,46.18,133565.45961002787,21.2734,21.3147,21.1908,21.2,133565.4596
2004-02-24 12:00:00,46.19,46.22,46.0,46.06,70473.53760445683,21.2045,21.2183,21.1173,21.1449,70473.5376
2004-02-24 12:30:00,46.07,46.1,45.99,45.99,32311.97771587744,21.1495,21.1632,21.1127,21.1127,32311.9777
2004-02-24 13:00:00,46.0,46.11,46.0,46.11,73537.60445682451,21.1173,21.1678,21.1173,21.1678,73537.6045
2004-02-24 13:30:00,46.12,46.12,45.97,46.02,45543.17548746518,21.1724,21.1724,21.1036,21.1265,45543.1755
2004-02-24 14:00:00,45.99,46.08,45.94,46.0,85515.32033426184,21.1127,21.1541,21.0898,21.1173,85515.3203
2004-02-24 14:30:00,46.0,46.11,45.95,46.08,115877.4373259053,21.1173,21.1678,21.0944,21.1541,115877.4373
2004-02-24 15:00:00,46.1,46.23,46.06,46.15,82172.70194986073,21.1632,21.2229,21.1449,21.1862,82172.7019
2004-02-24 15:30:00,46.15,46.24,46.04,46.17,165181.05849582172,21.1862,21.2275,21.1357,21.1954,165181.0585
2004-02-25 09:30:00,46.4,46.53,46.09,46.42,157938.71866295263,21.301,21.3606,21.1586,21.3101,157938.7187
2004-02-25 10:00:00,46.4,46.45,46.24,46.25,83008.35654596101,21.301,21.3239,21.2275,21.2321,83008.3565
2004-02-25 10:30:00,46.25,46.35,46.22,46.22,61977.71587743733,21.2321,21.278,21.2183,21.2183,61977.7159
2004-02-25 11:00:00,46.22,46.35,46.15,46.26,78830.08356545962,21.2183,21.278,21.1862,21.2367,78830.0836
2004-02-25 11:30:00,46.26,46.35,46.25,46.32,92339.83286908078,21.2367,21.278,21.2321,21.2642,92339.8329
2004-02-25 12:00:00,46.33,46.51,46.31,46.51,99860.72423398327,21.2688,21.3515,21.2596,21.3515,99860.7242
2004-02-25 12:30:00,46.51,46.63,46.43,46.53,102367.68802228411,21.3515,21.4065,21.3147,21.3606,102367.688
2004-02-25 13:00:00,46.54,46.58,46.46,46.49,70473.53760445683,21.3652,21.3836,21.3285,21.3423,70473.5376
2004-02-25 13:30:00,46.49,46.56,46.35,46.56,114623.95543175488,21.3423,21.3744,21.278,21.3744,114623.9554
2004-02-25 14:00:00,46.56,46.58,46.48,46.56,56128.13370473538,21.3744,21.3836,21.3377,21.3744,56128.1337
2004-02-25 14:30:00,46.56,46.58,46.47,46.53,103481.89415041784,21.3744,21.3836,21.3331,21.3606,103481.8942
2004-02-25 15:00:00,46.52,46.6,46.49,46.54,126601.6713091922,21.356,21.3928,21.3423,21.3652,126601.6713
2004-02-25 15:30:00,46.54,46.6,46.49,46.54,152367.68802228413,21.3652,21.3928,21.3423,21.3652,152367.688
2004-02-26 09:30:00,46.53,46.53,46.38,46.4,102089.1364902507,21.3606,21.3606,21.2918,21.301,102089.1365
2004-02-26 10:00:00,46.41,46.45,46.26,46.38,97353.76044568246,21.3055,21.3239,21.2367,21.2918,97353.7604
2004-02-26 10:30:00,46.38,46.43,46.32,46.43,79526.46239554317,21.2918,21.3147,21.2642,21.3147,79526.4624
2004-02-26 11:00:00,46.41,46.52,46.35,46.49,70891.36490250696,21.3055,21.356,21.278,21.3423,70891.3649
2004-02-26 11:30:00,46.47,46.56,46.42,46.48,201810.58495821728,21.3331,21.3744,21.3101,21.3377,201810.585
2004-02-26 12:00:00,46.48,46.5,46.42,46.45,70055.71030640669,21.3377,21.3469,21.3101,21.3239,70055.7103
2004-02-26 12:30:00,46.47,46.63,46.47,46.58,51114.20612813371,21.3331,21.4065,21.3331,21.3836,51114.2061
2004-02-26 13:00:00,46.58,46.61,46.48,46.5,18941.504178272982,21.3836,21.3974,21.3377,21.3469,18941.5042
2004-02-26 13:30:00,46.5,46.63,46.5,46.56,33983.28690807799,21.3469,21.4065,21.3469,21.3744,33983.2869
2004-02-26 14:00:00,46.56,46.56,46.49,46.55,49442.89693593315,21.3744,21.3744,21.3423,21.3698,49442.8969
2004-02-26 14:30:00,46.55,46.62,46.52,46.6,60724.23398328691,21.3698,21.402,21.356,21.3928,60724.234
2004-02-26 15:00:00,46.6,46.66,46.53,46.64,103481.89415041784,21.3928,21.4203,21.3606,21.4111,103481.8942
2004-02-26 15:30:00,46.63,46.66,46.48,46.56,201532.03342618383,21.4065,21.4203,21.3377,21.3744,201532.0334
2004-02-27 09:30:00,46.49,46.77,46.49,46.73,311559.8885793872,21.3423,21.4708,21.3423,21.4524,311559.8886
2004-02-27 10:00:00,46.74,46.93,46.65,46.73,87465.18105849583,21.457,21.5443,21.4157,21.4524,87465.1811
2004-02-27 10:30:00,46.73,46.93,46.73,46.92,93871.86629526464,21.4524,21.5443,21.4524,21.5397,93871.8663
2004-02-27 11:00:00,46.91,46.96,46.89,46.94,62952.64623955432,21.5351,21.558,21.5259,21.5489,62952.6462
2004-02-27 11:30:00,46.94,46.95,46.53,46.66,145125.34818941506,21.5489,21.5534,21.3606,21.4203,145125.3482
2004-02-27 12:00:00,46.67,46.77,46.65,46.71,158356.5459610028,21.4249,21.4708,21.4157,21.4433,158356.546
2004-02-27 12:30:00,46.71,46.78,46.67,46.7,29108.63509749304,21.4433,21.4754,21.4249,21.4387,29108.6351
2004-02-27 13:00:00,46.69,46.73,46.67,46.73,48328.690807799445,21.4341,21.4524,21.4249,21.4524,48328.6908
2004-02-27 13:30:00,46.72,46.75,46.67,46.72,52228.41225626741,21.4479,21.4616,21.4249,21.4479,52228.4123
2004-02-27 14:00:00,46.7,46.85,46.67,46.81,119220.05571030642,21.4387,21.5075,21.4249,21.4892,119220.0557
2004-02-27 14:30:00,46.81,46.96,46.71,46.91,73398.3286908078,21.4892,21.558,21.4433,21.5351,73398.3287
2004-02-27 15:00:00,46.91,47.01,46.89,46.95,97910.86350974932,21.5351,21.581,21.5259,21.5534,97910.8635
2004-02-27 15:30:00,46.96,46.99,46.75,46.84,213788.3008356546,21.558,21.5718,21.4616,21.5029,213788.3008
2004-03-01 09:30:00,46.84,46.96,46.58,46.85,168245.12534818944,21.5029,21.558,21.3836,21.5075,168245.1253
2004-03-01 10:00:00,46.86,47.03,46.78,46.87,130640.66852367688,21.5121,21.5902,21.4754,21.5167,130640.6685
2004-03-01 10:30:00,46.87,46.98,46.72,46.8,116155.98885793872,21.5167,21.5672,21.4479,21.4846,116155.9889
2004-03-01 11:00:00,46.79,46.89,46.78,46.86,84818.94150417828,21.48,21.5259,21.4754,21.5121,84818.9415
2004-03-01 11:30:00,46.88,46.92,46.85,46.91,143732.59052924791,21.5213,21.5397,21.5075,21.5351,143732.5905
2004-03-01 12:00:00,46.91,46.96,46.9,46.93,72284.12256267409,21.5351,21.558,21.5305,21.5443,72284.1226
2004-03-01 12:30:00,46.93,47.03,46.91,46.99,60724.23398328691,21.5443,21.5902,21.5351,21.5718,60724.234
2004-03-01 13:00:00,47.01,47.08,46.97,47.08,40668.52367688023,21.581,21.6131,21.5626,21.6131,40668.5237
2004-03-01 13:30:00,47.1,47.14,46.99,47.06,74512.53481894151,21.6223,21.6407,21.5718,21.6039,74512.5348
2004-03-01 14:00:00,47.07,47.24,47.07,47.13,92618.3844011142,21.6085,21.6866,21.6085,21.6361,92618.3844
2004-03-01 14:30:00,47.15,47.26,47.06,47.23,105013.92757660168,21.6453,21.6958,21.6039,21.682,105013.9276
2004-03-01 15:00:00,47.23,47.24,47.14,47.18,102089.1364902507,21.682,21.6866,21.6407,21.659,102089.1365
2004-03-01 15:30:00,47.18,47.22,47.06,47.12,249442.89693593315,21.659,21.6774,21.6039,21.6315,249442.8969
2004-03-02 09:30:00,47.04,47.39,46.85,47.32,271727.01949860726,21.5948,21.7554,21.5075,21.7233,271727.0195
2004-03-02 10:00:00,47.33,47.5,47.32,47.41,145961.00278551533,21.7279,21.8059,21.7233,21.7646,145961.0028
2004-03-02 10:30:00,47.4,47.69,47.36,47.62,177855.15320334263,21.76,21.8932,21.7417,21.861,177855.1532
2004-03-02 11:00:00,47.62,47.7,47.47,47.65,152924.79108635098,21.861,21.8977,21.7922,21.8748,152924.7911
2004-03-02 11:30:00,47.65,47.66,47.5,47.6,146796.6573816156,21.8748,21.8794,21.8059,21.8518,146796.6574
2004-03-02 12:00:00,47.6,47.62,47.32,47.4,127437.32590529248,21.8518,21.861,21.7233,21.76,127437.3259
2004-03-02 12:30:00,47.41,47.44,47.33,47.4,123676.88022284124,21.7646,21.7784,21.7279,21.76,123676.8802
2004-03-02 13:00:00,47.4,47.53,47.39,47.4,101253.48189415042,21.76,21.8197,21.7554,21.76,101253.4819
2004-03-02 13:30:00,47.4,47.51,47.39,47.44,258077.99442896937,21.76,21.8105,21.7554,21.7784,258077.9944
2004-03-02 14:00:00,47.43,47.48,47.39,47.45,168384.40111420615,21.7738,21.7968,21.7554,21.783,168384.4011
2004-03-02 14:30:00,47.46,47.56,47.4,47.52,154317.54874651812,21.7876,21.8335,21.76,21.8151,154317.5487
2004-03-02 15:00:00,47.52,47.55,47.34,47.42,427298.0501392758,21.8151,21.8289,21.7325,21.7692,427298.0501
2004-03-02 15:30:00,47.42,47.47,47.28,47.39,498467.9665738162,21.7692,21.7922,21.7049,21.7554,498467.9666
2004-03-03 09:30:00,47.39,47.54,47.36,47.48,244846.79665738164,21.7554,21.8243,21.7417,21.7968,244846.7967
2004-03-03 10:00:00,47.47,47.57,47.39,47.39,142200.5571030641,21.7922,21.8381,21.7554,21.7554,142200.5571
2004-03-03 10:30:00,47.39,47.46,47.35,47.45,90668.52367688024,21.7554,21.7876,21.7371,21.783,90668.5237
2004-03-03 11:00:00,47.45,47.55,47.44,47.5,108774.37325905293,21.783,21.8289,21.7784,21.8059,108774.3733
2004-03-03 11:30:00,47.5,47.52,47.4,47.52,96239.55431754875,21.8059,21.8151,21.76,21.8151,96239.5543
2004-03-03 12:00:00,47.53,47.56,47.45,47.48,60306.40668523677,21.8197,21.8335,21.783,21.7968,60306.4067
2004-03-03 12:30:00,47.47,47.53,47.43,47.45,59610.02785515321,21.7922,21.8197,21.7738,21.783,59610.0279
2004-03-03 13:00:00,47.45,47.52,47.42,47.51,116852.36768802228,21.783,21.8151,21.7692,21.8105,116852.3677
2004-03-03 13:30:00,47.5,47.64,47.45,47.6,94568.2451253482,21.8059,21.8702,21.783,21.8518,94568.2451
2004-03-03 14:00:00,47.6,47.65,47.52,47.59,105013.92757660168,21.8518,21.8748,21.8151,21.8473,105013.9276
2004-03-03 14:30:00,47.58,47.69,47.57,47.62,110445.6824512535,21.8427,21.8932,21.8381,21.861,110445.6825
2004-03-03 15:00:00,47.63,47.82,47.62,47.81,178969.35933147633,21.8656,21.9528,21.861,21.9482,178969.3593
2004-03-03 15:30:00,47.81,47.81,47.68,47.75,259610.0278551532,21.9482,21.9482,21.8886,21.9207,259610.0279
2004-03-04 09:30:00,47.71,47.77,47.44,47.76,143871.86629526463,21.9023,21.9299,21.7784,21.9253,143871.8663
2004-03-04 10:00:00,47.77,47.91,47.71,47.91,109192.20055710307,21.9299,21.9942,21.9023,21.9942,109192.2006
2004-03-04 10:30:00,47.9,48.07,47.83,48.07,147214.48467966574,21.9896,22.0676,21.9574,22.0676,147214.4847
2004-03-04 11:00:00,48.06,48.21,48.03,48.14,271030.6406685237,22.063,22.1319,22.0492,22.0997,271030.6407
2004-03-04 11:30:00,48.13,48.21,47.84,47.88,127158.77437325906,22.0951,22.1319,21.962,21.9804,127158.7744
2004-03-04 12:00:00,47.91,48.01,47.9,47.9,85793.87186629527,21.9942,22.0401,21.9896,21.9896,85793.8719
2004-03-04 12:30:00,47.9,48.07,47.89,48.07,79526.46239554317,21.9896,22.0676,21.985,22.0676,79526.4624
2004-03-04 13:00:00,48.06,48.06,48.0,48.01,78412.25626740948,22.063,22.063,22.0355,22.0401,78412.2563
2004-03-04 13:30:00,48.01,48.02,47.93,47.95,53760.44568245126,22.0401,22.0447,22.0033,22.0125,53760.4457
2004-03-04 14:00:00,47.95,48.01,47.93,47.93,125348.1894150418,22.0125,22.0401,22.0033,22.0033,125348.1894
2004-03-04 14:30:00,47.94,48.06,47.93,48.03,181894.1504178273,22.0079,22.063,22.0033,22.0492,181894.1504
2004-03-04 15:00:00,48.03,48.08,48.01,48.04,192618.38440111425,22.0492,22.0722,22.0401,22.0538,192618.3844
2004-03-04 15:30:00,48.04,48.13,48.01,48.06,212116.9916434541,22.0538,22.0951,22.0401,22.063,212116.9916
2004-03-05 09:30:00,47.85,48.14,47.79,48.14,187883.008356546,21.9666,22.0997,21.9391,22.0997,187883.0084
2004-03-05 10:00:00,48.11,48.37,48.11,48.29,292479.1086350975,22.086,22.2053,22.086,22.1686,292479.1086
2004-03-05 10:30:00,48.34,48.75,48.28,48.61,299164.34540389973,22.1916,22.3798,22.164,22.3155,299164.3454
2004-03-05 11:00:00,48.62,48.66,48.11,48.31,196796.6573816156,22.3201,22.3385,22.086,22.1778,196796.6574
2004-03-05 11:30:00,48.31,48.56,48.31,48.46,151114.20612813372,22.1778,22.2926,22.1778,22.2466,151114.2061
2004-03-05 12:00:00,48.46,48.61,48.39,48.54,151810.58495821728,22.2466,22.3155,22.2145,22.2834,151810.585
2004-03-05 12:30:00,48.52,48.6,48.41,48.46,72701.94986072424,22.2742,22.3109,22.2237,22.2466,72701.9499
2004-03-05 13:00:00,48.46,48.52,48.4,48.49,109192.20055710307,22.2466,22.2742,22.2191,22.2604,109192.2006
2004-03-05 13:30:00,48.49,48.52,48.36,48.42,96239.55431754875,22.2604,22.2742,22.2007,22.2283,96239.5543
2004-03-05 14:00:00,48.43,48.52,48.36,48.46,294846.79665738164,22.2329,22.2742,22.2007,22.2466,294846.7967
2004-03-05 14:30:00,48.45,48.49,48.36,48.37,170334.2618384401,22.2421,22.2604,22.2007,22.2053,170334.2618
2004-03-05 15:00:00,48.37,48.44,48.28,48.39,203064.0668523677,22.2053,22.2375,22.164,22.2145,203064.0669
2004-03-05 15:30:00,48.38,48.49,48.34,48.38,210027.85515320336,22.2099,22.2604,22.1916,22.2099,210027.8552
2004-03-08 09:30:00,48.33,48.48,48.26,48.47,151114.20612813372,22.187,22.2558,22.1548,22.2512,151114.2061
2004-03-08 10:00:00,48.47,48.61,48.33,48.54,158077.99442896937,22.2512,22.3155,22.187,22.2834,158077.9944
2004-03-08 10:30:00,48.54,48.55,48.4,48.43,187325.90529247912,22.2834,22.288,22.2191,22.2329,187325.9053
2004-03-08 11:00:00,48.41,48.51,48.39,48.49,89275.7660167131,22.2237,22.2696,22.2145,22.2604,89275.766
2004-03-08 11:30:00,48.48,48.68,48.46,48.66,132033.426183844,22.2558,22.3476,22.2466,22.3385,132033.4262
2004-03-08 12:00:00,48.67,48.73,48.62,48.71,68802.22841225627,22.343,22.3706,22.3201,22.3614,68802.2284
2004-03-08 12:30:00,48.7,48.75,48.66,48.74,113788.3008356546,22.3568,22.3798,22.3385,22.3752,113788.3008
2004-03-08 13:00:00,48.75,48.82,48.67,48.67,336072.4233983287,22.3798,22.4119,22.343,22.343,336072.4234
2004-03-08 13:30:00,48.67,48.67,48.48,48.49,126601.6713091922,22.343,22.343,22.2558,22.2604,126601.6713
2004-03-08 14:00:00,48.49,48.49,48.44,48.46,197771.5877437326,22.2604,22.2604,22.2375,22.2466,197771.5877
2004-03-08 14:30:00,48.46,48.54,48.44,48.5,181894.1504178273,22.2466,22.2834,22.2375,22.265,181894.1504
2004-03-08 15:00:00,48.49,48.56,48.45,48.51,119637.88300835656,22.2604,22.2926,22.2421,22.2696,119637.883
2004-03-08 15:30:00,48.51,48.52,48.33,48.41,200557.10306406688,22.2696,22.2742,22.187,22.2237,200557.1031
2004-03-09 09:30:00,48.38,48.39,47.99,48.0,418941.504178273,22.2099,22.2145,22.0309,22.0355,418941.5042
2004-03-09 10:00:00,47.99,48.0,47.42,47.59,679108.6350974931,22.0309,22.0355,21.7692,21.8473,679108.6351
2004-03-09 10:30:00,47.59,47.71,47.39,47.7,449860.7242339833,21.8473,21.9023,21.7554,21.8977,449860.7242
2004-03-09 11:00:00,47.7,47.89,47.66,47.85,151671.30919220057,21.8977,21.985,21.8794,21.9666,151671.3092
2004-03-09 11:30:00,47.85,47.85,47.66,47.68,154456.82451253483,21.9666,21.9666,21.8794,21.8886,154456.8245
2004-03-09 12:00:00,47.68,47.83,47.65,47.81,135097.4930362117,21.8886,21.9574,21.8748,21.9482,135097.493
2004-03-09 12:30:00,47.81,47.91,47.8,47.85,219777.15877437327,21.9482,21.9942,21.9437,21.9666,219777.1588
2004-03-09 13:00:00,47.86,47.92,47.83,47.9,205431.75487465184,21.9712,21.9987,21.9574,21.9896,205431.7549
2004-03-09 13:30:00,47.92,47.93,47.87,47.89,179108.63509749304,21.9987,22.0033,21.9758,21.985,179108.6351
2004-03-09 14:00:00,47.9,47.93,47.72,47.76,338440.11142061284,21.9896,22.0033,21.9069,21.9253,338440.1114
2004-03-09 14:30:00,47.76,47.87,47.75,47.84,107938.71866295264,21.9253,21.9758,21.9207,21.962,107938.7187
2004-03-09 15:00:00,47.83,47.91,47.81,47.88,283008.356545961,21.9574,21.9942,21.9482,21.9804,283008.3565
2004-03-09 15:30:00,47.88,47.96,47.85,47.93,190250.6963788301,21.9804,22.0171,21.9666,22.0033,190250.6964
2004-03-10 09:30:00,47.83,47.83,47.68,47.78,536490.2506963789,21.9574,21.9574,21.8886,21.9345,536490.2507
2004-03-10 10:00:00,47.78,47.82,47.68,47.81,472562.67409470753,21.9345,21.9528,21.8886,21.9482,472562.6741
2004-03-10 10:30:00,47.81,48.09,47.81,48.07,183286.90807799445,21.9482,22.0768,21.9482,22.0676,183286.9081
2004-03-10 11:00:00,48.07,48.07,47.87,47.87,165181.05849582172,22.0676,22.0676,21.9758,21.9758,165181.0585
2004-03-10 11:30:00,47.86,47.92,47.77,47.92,231615.59888579388,21.9712,21.9987,21.9299,21.9987,231615.5989
2004-03-10 12:00:00,47.92,47.92,47.82,47.84,77298.05013927577,21.9987,21.9987,21.9528,21.962,77298.0501
2004-03-10 12:30:00,47.84,47.92,47.82,47.87,101810.58495821728,21.962,21.9987,21.9528,21.9758,101810.585
2004-03-10 13:00:00,47.85,47.9,47.83,47.85,160863.50974930363,21.9666,21.9896,21.9574,21.9666,160863.5097
2004-03-10 13:30:00,47.85,47.9,47.8,47.86,180083.56545961005,21.9666,21.9896,21.9437,21.9712,180083.5655
2004-03-10 14:00:00,47.87,47.89,47.82,47.84,155710.30640668524,21.9758,21.985,21.9528,21.962,155710.3064
2004-03-10 14:30:00,47.85,47.92,47.83,47.85,277437.32590529247,21.9666,21.9987,21.9574,21.9666,277437.3259
2004-03-10 15:00:00,47.85,47.89,47.75,47.82,297632.3119777159,21.9666,21.985,21.9207,21.9528,297632.312
2004-03-10 15:30:00,47.82,47.86,47.73,47.78,326462.3955431755,21.9528,21.9712,21.9115,21.9345,326462.3955
2004-03-11 09:30:00,47.79,47.89,47.7,47.89,238440.11142061284,21.9391,21.985,21.8977,21.985,238440.1114
2004-03-11 10:00:00,47.9,48.32,47.8,48.29,2752089.136490251,21.9896,22.1824,21.9437,22.1686,2752089.1365
2004-03-11 10:30:00,48.29,48.51,48.29,48.36,328690.8077994429,22.1686,22.2696,22.1686,22.2007,328690.8078
2004-03-11 11:00:00,48.36,48.41,48.08,48.11,124233.98328690809,22.2007,22.2237,22.0722,22.086,124233.9833
2004-03-11 11:30:00,48.11,48.26,48.03,48.19,111420.61281337048,22.086,22.1548,22.0492,22.1227,111420.6128
2004-03-11 12:00:00,48.18,48.28,48.13,48.21,94011.14206128134,22.1181,22.164,22.0951,22.1319,94011.1421
2004-03-11 12:30:00,48.21,48.46,48.14,48.44,102646.23955431757,22.1319,22.2466,22.0997,22.2375,102646.2396
2004-03-11 13:00:00,48.42,48.43,48.29,48.34,119916.43454038998,22.2283,22.2329,22.1686,22.1916,119916.4345
2004-03-11 13:30:00,48.33,48.33,48.25,48.26,202506.96378830084,22.187,22.187,22.1502,22.1548,202506.9638
2004-03-11 14:00:00,48.26,48.39,48.2,48.32,185933.147632312,22.1548,22.2145,22.1273,22.1824,185933.1476
2004-03-11 14:30:00,48.32,48.32,48.0,48.12,173676.88022284122,22.1824,22.1824,22.0355,22.0906,173676.8802
2004-03-11 15:00:00,48.11,48.17,47.94,48.01,278690.8077994429,22.086,22.1135,22.0079,22.0401,278690.8078
2004-03-11 15:30:00,48.01,48.08,47.85,47.87,440668.5236768802,22.0401,22.0722,21.9666,21.9758,440668.5237
2004-03-12 09:30:00,47.87,47.87,47.62,47.65,268941.50417827297,21.9758,21.9758,21.861,21.8748,268941.5042
2004-03-12 10:00:00,47.64,47.81,47.64,47.76,244568.2451253482,21.8702,21.9482,21.8702,21.9253,244568.2451
2004-03-12 10:30:00,47.77,47.89,47.75,47.81,206824.51253481896,21.9299,21.985,21.9207,21.9482,206824.5125
2004-03-12 11:00:00,47.81,47.89,47.78,47.89,126740.94707520893,21.9482,21.985,21.9345,21.985,126740.9471
2004-03-12 11:30:00,47.89,47.96,47.83,47.89,156267.40947075209,21.985,22.0171,21.9574,21.985,156267.4095
2004-03-12 12:00:00,47.89,47.96,47.8,47.85,105292.4791086351,21.985,22.0171,21.9437,21.9666,105292.4791
2004-03-12 12:30:00,47.88,47.92,47.83,47.9,83147.63231197772,21.9804,21.9987,21.9574,21.9896,83147.6323
2004-03-12 13:00:00,47.89,47.96,47.88,47.89,52228.41225626741,21.985,22.0171,21.9804,21.985,52228.4123
2004-03-12 13:30:00,47.88,47.93,47.83,47.85,78830.08356545962,21.9804,22.0033,21.9574,21.9666,78830.0836
2004-03-12 14:00:00,47.84,47.94,47.82,47.84,80640.66852367688,21.962,22.0079,21.9528,21.962,80640.6685
2004-03-12 14:30:00,47.85,47.89,47.8,47.8,127437.32590529248,21.9666,21.985,21.9437,21.9437,127437.3259
2004-03-12 15:00:00,47.8,47.82,47.75,47.77,296657.3816155989,21.9437,21.9528,21.9207,21.9299,296657.3816
2004-03-12 15:30:00,47.77,47.94,47.75,47.92,256685.23676880225,21.9299,22.0079,21.9207,21.9987,256685.2368
2004-03-15 09:30:00,47.75,47.87,47.73,47.73,224373.2590529248,21.9207,21.9758,21.9115,21.9115,224373.2591
2004-03-15 10:00:00,47.73,47.75,47.57,47.62,158495.8217270195,21.9115,21.9207,21.8381,21.861,158495.8217
2004-03-15 10:30:00,47.62,47.62,47.41,47.42,123398.3286908078,21.861,21.861,21.7646,21.7692,123398.3287
2004-03-15 11:00:00,47.41,47.55,47.39,47.44,130640.66852367688,21.7646,21.8289,21.7554,21.7784,130640.6685
2004-03-15 11:30:00,47.44,47.46,47.24,47.25,125487.4651810585,21.7784,21.7876,21.6866,21.6912,125487.4652
2004-03-15 12:00:00,47.24,47.35,47.24,47.32,278412.2562674095,21.6866,21.7371,21.6866,21.7233,278412.2563
2004-03-15 12:30:00,47.32,47.72,47.32,47.72,152506.96378830084,21.7233,21.9069,21.7233,21.9069,152506.9638
2004-03-15 13:00:00,47.71,47.72,47.5,47.53,155292.4791086351,21.9023,21.9069,21.8059,21.8197,155292.4791
2004-03-15 13:30:00,47.53,47.54,47.39,47.5,80222.84122562675,21.8197,21.8243,21.7554,21.8059,80222.8412
2004-03-15 14:00:00,47.54,47.68,47.43,47.47,85376.04456824512,21.8243,21.8886,21.7738,21.7922,85376.0446
2004-03-15 14:30:00,47.45,47.51,47.36,47.41,158913.64902506964,21.783,21.8105,21.7417,21.7646,158913.649
2004-03-15 15:00:00,47.4,47.42,47.29,47.34,223816.155988858,21.76,21.7692,21.7095,21.7325,223816.156
2004-03-15 15:30:00,47.34,47.36,47.25,47.32,336490.2506963789,21.7325,21.7417,21.6912,21.7233,336490.2507
2004-03-16 09:30:00,47.42,47.52,47.34,47.39,218105.8495821728,21.7692,21.8151,21.7325,21.7554,218105.8496
2004-03-16 10:00:00,47.38,47.42,47.22,47.22,136490.25069637885,21.7508,21.7692,21.6774,21.6774,136490.2507
2004-03-16 10:30:00,47.22,47.36,47.17,47.34,170891.36490250696,21.6774,21.7417,21.6544,21.7325,170891.3649
2004-03-16 11:00:00,47.33,47.37,47.27,47.28,93314.76323119778,21.7279,21.7463,21.7003,21.7049,93314.7632
2004-03-16 11:30:00,47.27,47.29,47.15,47.19,166991.643454039,21.7003,21.7095,21.6453,21.6636,166991.6435
2004-03-16 12:00:00,47.19,47.19,47.11,47.17,93314.76323119778,21.6636,21.6636,21.6269,21.6544,93314.7632
2004-03-16 12:30:00,47.17,47.19,47.14,47.14,94568.2451253482,21.6544,21.6636,21.6407,21.6407,94568.2451
2004-03-16 13:00:00,47.14,47.14,47.08,47.1,113927.57660167132,21.6407,21.6407,21.6131,21.6223,113927.5766
2004-03-16 13:30:00,47.09,47.12,47.06,47.07,57520.89136490251,21.6177,21.6315,21.6039,21.6085,57520.8914
2004-03-16 14:00:00,47.07,47.3,46.99,47.09,174791.08635097495,21.6085,21.7141,21.5718,21.6177,174791.0864
2004-03-16 14:30:00,47.07,47.09,46.71,46.96,297075.208913649,21.6085,21.6177,21.4433,21.558,297075.2089
2004-03-16 15:00:00,46.96,47.09,46.94,47.09,361142.06128133705,21.558,21.6177,21.5489,21.6177,361142.0613
2004-03-16 15:30:00,47.09,47.32,47.01,47.17,344150.41782729805,21.6177,21.7233,21.581,21.6544,344150.4178
2004-03-17 09:30:00,47.42,47.42,47.21,47.32,214206.1281337048,21.7692,21.7692,21.6728,21.7233,214206.1281
2004-03-17 10:00:00,47.33,47.34,47.26,47.27,96100.27855153204,21.7279,21.7325,21.6958,21.7003,96100.2786
2004-03-17 10:30:00,47.27,47.27,47.22,47.22,161420.61281337048,21.7003,21.7003,21.6774,21.6774,161420.6128
2004-03-17 11:00:00,47.22,47.24,47.17,47.24,175626.74094707522,21.6774,21.6866,21.6544,21.6866,175626.7409
2004-03-17 11:30:00,47.24,47.29,47.17,47.18,117548.74651810584,21.6866,21.7095,21.6544,21.659,117548.7465
2004-03-17 12:00:00,47.18,47.21,47.1,47.11,106685.23676880224,21.659,21.6728,21.6223,21.6269,106685.2368
2004-03-17 12:30:00,47.12,47.18,47.09,47.09,66155.98885793872,21.6315,21.659,21.6177,21.6177,66155.9889
2004-03-17 13:00:00,47.09,47.09,46.99,47.06,97353.76044568246,21.6177,21.6177,21.5718,21.6039,97353.7604
2004-03-17 13:30:00,47.06,47.06,46.99,46.99,63370.47353760446,21.6039,21.6039,21.5718,21.5718,63370.4735
2004-03-17 14:00:00,47.0,47.01,46.93,46.95,81476.32311977717,21.5764,21.581,21.5443,21.5534,81476.3231
2004-03-17 14:30:00,46.94,47.11,46.94,47.11,131615.59888579388,21.5489,21.6269,21.5489,21.6269,131615.5989
2004-03-17 15:00:00,47.1,47.14,47.09,47.12,116155.98885793872,21.6223,21.6407,21.6177,21.6315,116155.9889
2004-03-17 15:30:00,47.12,47.18,47.09,47.17,303342.61838440114,21.6315,21.659,21.6177,21.6544,303342.6184
2004-03-18 09:30:00,47.17,47.32,47.03,47.06,170334.2618384401,21.6544,21.7233,21.5902,21.6039,170334.2618
2004-03-18 10:00:00,47.06,47.06,46.94,47.02,137325.90529247912,21.6039,21.6039,21.5489,21.5856,137325.9053
2004-03-18 10:30:00,47.02,47.03,46.82,46.84,69498.60724233984,21.5856,21.5902,21.4938,21.5029,69498.6072
2004-03-18 11:00:00,46.84,46.84,46.66,46.68,187604.4568245125,21.5029,21.5029,21.4203,21.4295,187604.4568
2004-03-18 11:30:00,46.68,46.76,46.65,46.75,190807.7994428969,21.4295,21.4662,21.4157,21.4616,190807.7994
2004-03-18 12:00:00,46.76,46.8,46.74,46.74,127576.6016713092,21.4662,21.4846,21.457,21.457,127576.6017
2004-03-18 12:30:00,46.74,47.06,46.73,47.02,134261.83844011143,21.457,21.6039,21.4524,21.5856,134261.8384
2004-03-18 13:00:00,47.03,47.22,46.85,47.13,223955.43175487468,21.5902,21.6774,21.5075,21.6361,223955.4318
2004-03-18 13:30:00,47.14,47.17,46.96,47.06,167409.47075208914,21.6407,21.6544,21.558,21.6039,167409.4708
2004-03-18 14:00:00,47.06,47.11,46.84,46.85,116573.81615598888,21.6039,21.6269,21.5029,21.5075,116573.8162
2004-03-18 14:30:00,46.84,46.99,46.84,46.98,82311.97771587744,21.5029,21.5718,21.5029,21.5672,82311.9777
2004-03-18 15:00:00,46.98,47.14,46.98,47.14,203621.16991643456,21.5672,21.6407,21.5672,21.6407,203621.1699
2004-03-18 15:30:00,47.17,47.24,47.09,47.09,244428.9693593315,21.6544,21.6866,21.6177,21.6177,244428.9694
2004-03-19 09:30:00,47.03,47.27,46.7,46.87,281894.1504178273,21.5902,21.7003,21.4387,21.5167,281894.1504
2004-03-19 10:00:00,46.87,46.96,46.76,46.81,133008.356545961,21.5167,21.558,21.4662,21.4892,133008.3565
2004-03-19 10:30:00,46.81,46.9,46.79,46.82,81754.87465181059,21.4892,21.5305,21.48,21.4938,81754.8747
2004-03-19 11:00:00,46.81,46.96,46.81,46.96,115181.05849582174,21.4892,21.558,21.4892,21.558,115181.0585
2004-03-19 11:30:00,46.98,47.14,46.93,46.96,93175.48746518108,21.5672,21.6407,21.5443,21.558,93175.4875
2004-03-19 12:00:00,46.96,47.02,46.86,47.0,88579.38718662954,21.558,21.5856,21.5121,21.5764,88579.3872
2004-03-19 12:30:00,46.99,46.99,46.85,46.86,86072.4233983287,21.5718,21.5718,21.5075,21.5121,86072.4234
2004-03-19 13:00:00,46.87,46.94,46.73,46.77,86350.97493036212,21.5167,21.5489,21.4524,21.4708,86350.9749
2004-03-19 13:30:00,46.77,46.82,46.71,46.8,72423.39832869082,21.4708,21.4938,21.4433,21.4846,72423.3983
2004-03-19 14:00:00,46.8,46.9,46.78,46.89,96100.27855153204,21.4846,21.5305,21.4754,21.5259,96100.2786
2004-03-19 14:30:00,46.9,46.94,46.81,46.81,68245.12534818942,21.5305,21.5489,21.4892,21.4892,68245.1253
2004-03-19 15:00:00,46.81,47.01,46.81,46.96,217548.74651810585,21.4892,21.581,21.4892,21.558,217548.7465
2004-03-19 15:30:00,46.96,46.96,46.8,46.82,310027.85515320336,21.558,21.558,21.4846,21.4938,310027.8552
2004-03-22 09:30:00,46.82,47.17,46.81,46.86,139832.86908077996,21.4938,21.6544,21.4892,21.5121,139832.8691
2004-03-22 10:00:00,46.86,46.86,46.68,46.71,144011.14206128134,21.5121,21.5121,21.4295,21.4433,144011.1421
2004-03-22 10:30:00,46.71,46.74,46.63,46.66,95403.89972144848,21.4433,21.457,21.4065,21.4203,95403.8997
2004-03-22 11:00:00,46.64,46.78,46.61,46.77,161699.1643454039,21.4111,21.4754,21.3974,21.4708,161699.1643
2004-03-22 11:30:00,46.76,46.91,46.76,46.89,78551.53203342619,21.4662,21.5351,21.4662,21.5259,78551.532
2004-03-22 12:00:00,46.88,46.91,46.76,46.78,62116.99164345404,21.5213,21.5351,21.4662,21.4754,62116.9916
2004-03-22 12:30:00,46.79,46.81,46.77,46.8,42200.55710306407,21.48,21.4892,21.4708,21.4846,42200.5571
2004-03-22 13:00:00,46.8,46.86,46.75,46.76,69220.0557103064,21.4846,21.5121,21.4616,21.4662,69220.0557
2004-03-22 13:30:00,46.76,46.89,46.71,46.76,72423.39832869082,21.4662,21.5259,21.4433,21.4662,72423.3983
2004-03-22 14:00:00,46.78,46.78,46.53,46.65,108077.99442896937,21.4754,21.4754,21.3606,21.4157,108077.9944
2004-03-22 14:30:00,46.64,46.72,46.6,46.63,133565.45961002787,21.4111,21.4479,21.3928,21.4065,133565.4596
2004-03-22 15:00:00,46.63,46.75,46.44,46.57,221587.7437325905,21.4065,21.4616,21.3193,21.379,221587.7437
2004-03-22 15:30:00,46.58,46.71,46.48,46.67,199582.17270194984,21.3836,21.4433,21.3377,21.4249,199582.1727
2004-03-23 09:30:00,46.67,46.67,46.41,46.47,400278.5515320334,21.4249,21.4249,21.3055,21.3331,400278.5515
2004-03-23 10:00:00,46.45,46.56,46.41,46.42,184818.94150417828,21.3239,21.3744,21.3055,21.3101,184818.9415
2004-03-23 10:30:00,46.43,46.54,46.35,46.53,166295.26462395545,21.3147,21.3652,21.278,21.3606,166295.2646
2004-03-23 11:00:00,46.53,46.59,46.39,46.4,133565.45961002787,21.3606,21.3882,21.2964,21.301,133565.4596
2004-03-23 11:30:00,46.4,46.46,46.35,46.42,108774.37325905293,21.301,21.3285,21.278,21.3101,108774.3733
2004-03-23 12:00:00,46.4,46.44,46.33,46.4,219359.3314763232,21.301,21.3193,21.2688,21.301,219359.3315
2004-03-23 12:30:00,46.38,46.39,46.27,46.28,153621.16991643456,21.2918,21.2964,21.2413,21.2459,153621.1699
2004-03-23 13:00:00,46.28,46.32,46.17,46.2,257799.442896936,21.2459,21.2642,21.1954,21.2091,257799.4429
2004-03-23 13:30:00,46.2,46.28,46.17,46.2,220473.53760445683,21.2091,21.2459,21.1954,21.2091,220473.5376
2004-03-23 14:00:00,46.21,46.34,46.15,46.34,331058.49582172703,21.2137,21.2734,21.1862,21.2734,331058.4958
2004-03-23 14:30:00,46.35,46.39,46.23,46.35,355710.30640668527,21.278,21.2964,21.2229,21.278,355710.3064
2004-03-23 15:00:00,46.36,46.48,46.35,46.48,292200.5571030641,21.2826,21.3377,21.278,21.3377,292200.5571
2004-03-23 15:30:00,46.45,46.47,46.12,46.28,461838.44011142064,21.3239,21.3331,21.1724,21.2459,461838.4401
2004-03-24 09:30:00,46.28,46.28,46.12,46.15,208635.0974930362,21.2459,21.2459,21.1724,21.1862,208635.0975
2004-03-24 10:00:00,46.15,46.19,45.95,45.95,209470.7520891365,21.1862,21.2045,21.0944,21.0944,209470.7521
2004-03-24 10:30:00,45.95,45.97,45.85,45.87,329665.7381615599,21.0944,21.1036,21.0485,21.0576,329665.7382
2004-03-24 11:00:00,45.87,45.93,45.78,45.89,276740.94707520894,21.0576,21.0852,21.0163,21.0668,276740.9471
2004-03-24 11:30:00,45.92,45.95,45.84,45.88,174233.9832869081,21.0806,21.0944,21.0439,21.0622,174233.9833
2004-03-24 12:00:00,45.87,46.02,45.87,45.99,187186.6295264624,21.0576,21.1265,21.0576,21.1127,187186.6295
2004-03-24 12:30:00,46.02,46.09,45.95,45.97,101810.58495821728,21.1265,21.1586,21.0944,21.1036,101810.585
2004-03-24 13:00:00,45.98,45.99,45.93,45.99,59331.47632311978,21.1081,21.1127,21.0852,21.1127,59331.4763
2004-03-24 13:30:00,45.99,46.05,45.95,45.98,109749.30362116992,21.1127,21.1403,21.0944,21.1081,109749.3036
2004-03-24 14:00:00,45.98,46.02,45.96,46.0,106685.23676880224,21.1081,21.1265,21.099,21.1173,106685.2368
2004-03-24 14:30:00,46.0,46.02,45.95,45.97,108774.37325905293,21.1173,21.1265,21.0944,21.1036,108774.3733
2004-03-24 15:00:00,45.98,46.02,45.89,45.94,229247.9108635097,21.1081,21.1265,21.0668,21.0898,229247.9109
2004-03-24 15:30:00,45.94,46.01,45.88,45.97,470752.0891364903,21.0898,21.1219,21.0622,21.1036,470752.0891
2004-03-25 09:30:00,45.96,46.22,45.72,45.72,206963.78830083567,21.099,21.2183,20.9888,20.9888,206963.7883
2004-03-25 10:00:00,45.75,45.83,45.72,45.75,306685.2367688022,21.0026,21.0393,20.9888,21.0026,306685.2368
2004-03-25 10:30:00,45.77,45.83,45.67,45.77,250696.3788300836,21.0117,21.0393,20.9658,21.0117,250696.3788
2004-03-25 11:00:00,45.77,45.79,45.67,45.75,111281.33704735377,21.0117,21.0209,20.9658,21.0026,111281.337
2004-03-25 11:30:00,45.75,45.77,45.63,45.68,119080.7799442897,21.0026,21.0117,20.9475,20.9704,119080.7799
2004-03-25 12:00:00,45.66,45.84,45.66,45.84,196796.6573816156,20.9612,21.0439,20.9612,21.0439,196796.6574
2004-03-25 12:30:00,45.84,45.94,45.84,45.87,194986.07242339835,21.0439,21.0898,21.0439,21.0576,194986.0724
2004-03-25 13:00:00,45.87,45.94,45.86,45.91,113231.19777158774,21.0576,21.0898,21.0531,21.076,113231.1978
2004-03-25 13:30:00,45.94,45.97,45.89,45.92,75905.29247910864,21.0898,21.1036,21.0668,21.0806,75905.2925
2004-03-25 14:00:00,45.92,45.99,45.9,45.95,164902.5069637883,21.0806,21.1127,21.0714,21.0944,164902.507
2004-03-25 14:30:00,45.94,45.97,45.91,45.97,160027.85515320336,21.0898,21.1036,21.076,21.1036,160027.8552
2004-03-25 15:00:00,45.97,46.0,45.92,45.95,158495.8217270195,21.1036,21.1173,21.0806,21.0944,158495.8217
2004-03-25 15:30:00,45.94,46.03,45.9,45.95,228551.5320334262,21.0898,21.1311,21.0714,21.0944,228551.532
2004-03-26 09:30:00,47.78,48.31,47.5,47.9,1489972.1448467968,21.9345,22.1778,21.8059,21.9896,1489972.1448
2004-03-26 10:00:00,47.91,48.03,47.82,47.85,1038300.8356545962,21.9942,22.0492,21.9528,21.9666,1038300.8357
2004-03-26 10:30:00,47.86,47.86,47.43,47.59,502506.96378830087,21.9712,21.9712,21.7738,21.8473,502506.9638
2004-03-26 11:00:00,47.59,47.96,47.5,47.91,517548.74651810585,21.8473,22.0171,21.8059,21.9942,517548.7465
2004-03-26 11:30:00,47.9,48.24,47.57,47.99,371587.7437325906,21.9896,22.1456,21.8381,22.0309,371587.7437
2004-03-26 12:00:00,47.98,48.21,47.98,48.11,225208.91364902508,22.0263,22.1319,22.0263,22.086,225208.9136
2004-03-26 12:30:00,48.1,48.12,48.06,48.1,116016.713091922,22.0814,22.0906,22.063,22.0814,116016.7131
2004-03-26 13:00:00,48.1,48.18,48.07,48.09,227994.4289693593,22.0814,22.1181,22.0676,22.0768,227994.429
2004-03-26 13:30:00,48.09,48.11,48.01,48.01,169359.33147632313,22.0768,22.086,22.0401,22.0401,169359.3315
2004-03-26 14:00:00,48.03,48.16,48.03,48.11,189136.4902506964,22.0492,22.1089,22.0492,22.086,189136.4903
2004-03-26 14:30:00,48.11,48.51,48.11,48.32,574233.9832869081,22.086,22.2696,22.086,22.1824,574233.9833
2004-03-26 15:00:00,48.32,48.6,48.29,48.4,637465.1810584959,22.1824,22.3109,22.1686,22.2191,637465.1811
2004-03-26 15:30:00,48.4,48.45,48.21,48.35,910027.8551532034,22.2191,22.2421,22.1319,22.1961,910027.8552
2004-03-29 09:30:00,48.44,48.46,48.21,48.44,195543.1754874652,22.2375,22.2466,22.1319,22.2375,195543.1755
2004-03-29 10:00:00,48.45,48.95,48.45,48.95,453760.4456824513,22.2421,22.4716,22.2421,22.4716,453760.4457
2004-03-29 10:30:00,48.94,49.23,48.93,49.18,233704.73537604453,22.467,22.6001,22.4624,22.5772,233704.7354
2004-03-29 11:00:00,49.18,49.19,49.0,49.0,223816.155988858,22.5772,22.5818,22.4945,22.4945,223816.156
2004-03-29 11:30:00,49.01,49.13,49.01,49.03,154178.2729805014,22.4991,22.5542,22.4991,22.5083,154178.273
2004-03-29 12:00:00,49.03,49.22,49.03,49.16,153760.44568245127,22.5083,22.5955,22.5083,22.568,153760.4457
2004-03-29 12:30:00,49.17,49.25,49.15,49.21,97632.31197771589,22.5726,22.6093,22.5634,22.5909,97632.312
2004-03-29 13:00:00,49.23,49.25,49.1,49.1,141922.00557103066,22.6001,22.6093,22.5404,22.5404,141922.0056
2004-03-29 13:30:00,49.11,49.17,49.08,49.17,71169.9164345404,22.545,22.5726,22.5313,22.5726,71169.9164
2004-03-29 14:00:00,49.18,49.26,49.18,49.26,131197.77158774374,22.5772,22.6139,22.5772,22.6139,131197.7716
2004-03-29 14:30:00,49.26,49.43,49.25,49.43,231058.49582172703,22.6139,22.6919,22.6093,22.6919,231058.4958
2004-03-29 15:00:00,49.43,49.49,49.31,49.33,459331.47632311983,22.6919,22.7195,22.6369,22.646,459331.4763
2004-03-29 15:30:00,49.36,49.36,49.25,49.29,393732.590529248,22.6598,22.6598,22.6093,22.6277,393732.5905
2004-03-30 09:30:00,49.11,52.03,48.75,48.76,209749.30362117,22.555,23.8961,22.3896,22.3942,209749.3036
2004-03-30 10:00:00,48.82,49.04,48.82,49.04,145264.62395543177,22.4218,22.5228,22.4218,22.5228,145264.624
2004-03-30 10:30:00,49.03,49.07,48.85,48.9,147075.20891364902,22.5182,22.5366,22.4356,22.4585,147075.2089
2004-03-30 11:00:00,48.9,48.91,48.76,48.83,189275.7660167131,22.4585,22.4631,22.3942,22.4264,189275.766
2004-03-30 11:30:00,48.84,48.88,48.71,48.83,103760.44568245126,22.431,22.4493,22.3713,22.4264,103760.4457
2004-03-30 12:00:00,48.82,48.88,48.72,48.76,154038.9972144847,22.4218,22.4493,22.3759,22.3942,154038.9972
2004-03-30 12:30:00,48.75,48.77,48.57,48.61,55710.30640668524,22.3896,22.3988,22.307,22.3253,55710.3064
2004-03-30 13:00:00,48.62,48.63,48.53,48.55,78272.98050139277,22.3299,22.3345,22.2886,22.2978,78272.9805
2004-03-30 13:30:00,48.54,48.68,48.52,48.67,61838.44011142062,22.2932,22.3575,22.284,22.3529,61838.4401
2004-03-30 14:00:00,48.67,48.68,48.56,48.59,63927.57660167131,22.3529,22.3575,22.3024,22.3162,63927.5766
2004-03-30 14:30:00,48.59,48.94,48.58,48.87,117548.74651810584,22.3162,22.4769,22.3116,22.4447,117548.7465
2004-03-30 15:00:00,48.86,49.04,48.86,48.9,153064.0668523677,22.4402,22.5228,22.4402,22.4585,153064.0669
2004-03-30 15:30:00,48.9,48.91,48.79,48.91,142896.93593314764,22.4585,22.4631,22.408,22.4631,142896.9359
2004-03-31 09:30:00,48.79,49.28,48.73,49.2,177855.15320334263,22.408,22.6331,22.3805,22.5963,177855.1532
2004-03-31 10:00:00,49.19,49.23,49.03,49.2,141086.35097493036,22.5917,22.6101,22.5182,22.5963,141086.351
2004-03-31 10:30:00,49.2,49.42,49.2,49.42,97214.48467966574,22.5963,22.6974,22.5963,22.6974,97214.4847
2004-03-31 11:00:00,49.38,49.45,49.34,49.4,88718.66295264625,22.679,22.7111,22.6606,22.6882,88718.663
2004-03-31 11:30:00,49.39,49.47,49.28,49.45,64206.12813370474,22.6836,22.7203,22.6331,22.7111,64206.1281
2004-03-31 12:00:00,49.45,49.54,49.43,49.51,163231.19777158776,22.7111,22.7525,22.7019,22.7387,163231.1978
2004-03-31 12:30:00,49.51,49.74,49.5,49.69,181337.04735376048,22.7387,22.8443,22.7341,22.8214,181337.0474
2004-03-31 13:00:00,49.69,49.69,49.51,49.61,104317.5487465181,22.8214,22.8214,22.7387,22.7846,104317.5487
2004-03-31 13:30:00,49.61,49.66,49.48,49.55,127158.77437325906,22.7846,22.8076,22.7249,22.7571,127158.7744
2004-03-31 14:00:00,49.53,49.67,49.53,49.63,105849.58217270196,22.7479,22.8122,22.7479,22.7938,105849.5822
2004-03-31 14:30:00,49.63,49.69,49.6,49.64,258774.37325905293,22.7938,22.8214,22.78,22.7984,258774.3733
2004-03-31 15:00:00,49.64,49.64,49.54,49.57,172005.57103064068,22.7984,22.7984,22.7525,22.7662,172005.571
2004-03-31 15:30:00,49.57,49.67,49.43,49.46,367966.573816156,22.7662,22.8122,22.7019,22.7157,367966.5738
2004-04-01 09:30:00,49.47,49.82,49.45,49.74,136490.25069637885,22.7203,22.8811,22.7111,22.8443,136490.2507
2004-04-01 10:00:00,49.74,50.07,49.73,50.07,253064.0668523677,22.8443,22.9959,22.8397,22.9959,253064.0669
2004-04-01 10:30:00,50.06,50.19,50.03,50.09,189275.7660167131,22.9913,23.051,22.9775,23.0051,189275.766
2004-04-01 11:00:00,50.12,50.12,49.98,50.0,150417.82729805014,23.0188,23.0188,22.9545,22.9637,150417.8273
2004-04-01 11:30:00,49.99,50.1,49.97,49.99,99164.34540389972,22.9591,23.0097,22.95,22.9591,99164.3454
2004-04-01 12:00:00,49.99,50.0,49.87,49.92,110863.50974930364,22.9591,22.9637,22.904,22.927,110863.5097
2004-04-01 12:30:00,49.92,49.92,49.8,49.85,86768.80222841226,22.927,22.927,22.8719,22.8948,86768.8022
2004-04-01 13:00:00,49.85,49.94,49.84,49.94,86768.80222841226,22.8948,22.9362,22.8902,22.9362,86768.8022
2004-04-01 13:30:00,49.94,49.97,49.92,49.92,87604.45682451254,22.9362,22.95,22.927,22.927,87604.4568
2004-04-01 14:00:00,49.94,49.96,49.85,49.94,203481.89415041785,22.9362,22.9454,22.8948,22.9362,203481.8942
2004-04-01 14:30:00,49.93,49.94,49.7,49.7,247910.86350974927,22.9316,22.9362,22.8259,22.8259,247910.8635
2004-04-01 15:00:00,49.7,49.84,49.47,49.48,224512.53481894152,22.8259,22.8902,22.7203,22.7249,224512.5348
2004-04-01 15:30:00,49.49,49.72,49.48,49.69,277437.32590529247,22.7295,22.8351,22.7249,22.8214,277437.3259
2004-04-02 09:30:00,50.12,50.15,49.88,50.09,184122.56267409472,23.0188,23.0326,22.9086,23.0051,184122.5627
2004-04-02 10:00:00,50.08,50.08,49.88,49.89,250417.82729805016,23.0005,23.0005,22.9086,22.9132,250417.8273
2004-04-02 10:30:00,49.88,50.0,49.84,49.99,222562.6740947076,22.9086,22.9637,22.8902,22.9591,222562.6741
2004-04-02 11:00:00,49.98,50.08,49.97,50.05,119777.15877437328,22.9545,23.0005,22.95,22.9867,119777.1588
2004-04-02 11:30:00,50.05,50.2,50.03,50.2,96239.55431754875,22.9867,23.0556,22.9775,23.0556,96239.5543
2004-04-02 12:00:00,50.2,50.22,50.15,50.15,95543.17548746518,23.0556,23.0648,23.0326,23.0326,95543.1755
2004-04-02 12:30:00,50.15,50.19,50.14,50.17,142339.8328690808,23.0326,23.051,23.028,23.0418,142339.8329
2004-04-02 13:00:00,50.17,50.19,50.09,50.19,120752.08913649026,23.0418,23.051,23.0051,23.051,120752.0891
2004-04-02 13:30:00,50.19,50.22,50.16,50.22,105431.75487465182,23.051,23.0648,23.0372,23.0648,105431.7549
2004-04-02 14:00:00,50.22,50.24,50.19,50.23,142757.66016713093,23.0648,23.074,23.051,23.0694,142757.6602
2004-04-02 14:30:00,50.22,50.26,50.07,50.15,302924.791086351,23.0648,23.0831,22.9959,23.0326,302924.7911
2004-04-02 15:00:00,50.15,50.2,50.08,50.2,204735.37604456823,23.0326,23.0556,23.0005,23.0556,204735.376
2004-04-02 15:30:00,50.2,50.22,50.1,50.19,229944.2896935933,23.0556,23.0648,23.0097,23.051,229944.2897
2004-04-05 09:30:00,50.26,50.55,50.19,50.53,334679.6657381616,23.0831,23.2163,23.051,23.2071,334679.6657
2004-04-05 10:00:00,50.53,50.71,50.52,50.68,151253.48189415043,23.2071,23.2898,23.2026,23.276,151253.4819
2004-04-05 10:30:00,50.69,50.97,50.69,50.94,299860.7242339833,23.2806,23.4092,23.2806,23.3954,299860.7242
2004-04-05 11:00:00,50.94,50.97,50.88,50.94,154178.2729805014,23.3954,23.4092,23.3679,23.3954,154178.273
2004-04-05 11:30:00,50.96,51.1,50.95,51.01,235376.04456824512,23.4046,23.4689,23.4,23.4276,235376.0446
2004-04-05 12:00:00,51.01,51.02,50.87,50.9,110584.9582172702,23.4276,23.4322,23.3633,23.3771,110584.9582
2004-04-05 12:30:00,50.91,50.96,50.78,50.83,167409.47075208914,23.3817,23.4046,23.322,23.3449,167409.4708
2004-04-05 13:00:00,50.83,50.83,50.69,50.75,111699.1643454039,23.3449,23.3449,23.2806,23.3082,111699.1643
2004-04-05 13:30:00,50.75,50.78,50.71,50.72,73398.3286908078,23.3082,23.322,23.2898,23.2944,73398.3287
2004-04-05 14:00:00,50.72,50.87,50.72,50.85,112395.54317548747,23.2944,23.3633,23.2944,23.3541,112395.5432
2004-04-05 14:30:00,50.85,50.94,50.84,50.94,115598.88579387189,23.3541,23.3954,23.3495,23.3954,115598.8858
2004-04-05 15:00:00,50.95,51.01,50.86,50.99,453621.16991643456,23.4,23.4276,23.3587,23.4184,453621.1699
2004-04-05 15:30:00,50.99,51.03,50.96,50.99,356963.7883008357,23.4184,23.4368,23.4046,23.4184,356963.7883
2004-04-06 09:30:00,50.51,50.63,50.26,50.61,304596.1002785516,23.198,23.2531,23.0831,23.2439,304596.1003
2004-04-06 10:00:00,50.63,50.83,50.63,50.79,128969.35933147631,23.2531,23.3449,23.2531,23.3266,128969.3593
2004-04-06 10:30:00,50.8,50.85,50.69,50.69,168941.504178273,23.3311,23.3541,23.2806,23.2806,168941.5042
2004-04-06 11:00:00,50.69,50.81,50.6,50.78,207103.0640668524,23.2806,23.3357,23.2393,23.322,207103.0641
2004-04-06 11:30:00,50.82,50.88,50.3,50.72,121309.19220055713,23.3403,23.3679,23.1015,23.2944,121309.1922
2004-04-06 12:00:00,50.73,50.73,50.58,50.59,65877.4373259053,23.299,23.299,23.2301,23.2347,65877.4373
2004-04-06 12:30:00,50.6,50.6,50.48,50.48,130919.22005571032,23.2393,23.2393,23.1842,23.1842,130919.2201
2004-04-06 13:00:00,50.48,50.64,50.46,50.64,210306.4066852368,23.1842,23.2577,23.175,23.2577,210306.4067
2004-04-06 13:30:00,50.63,50.77,50.63,50.76,184261.83844011143,23.2531,23.3174,23.2531,23.3128,184261.8384
2004-04-06 14:00:00,50.76,50.89,50.76,50.81,200835.6545961003,23.3128,23.3725,23.3128,23.3357,200835.6546
2004-04-06 14:30:00,50.82,50.91,50.8,50.84,296100.2785515321,23.3403,23.3817,23.3311,23.3495,296100.2786
2004-04-06 15:00:00,50.84,50.84,50.71,50.72,173537.6044568245,23.3495,23.3495,23.2898,23.2944,173537.6045
2004-04-06 15:30:00,50.72,50.78,50.71,50.73,279805.0139275766,23.2944,23.322,23.2898,23.299,279805.0139
2004-04-07 09:30:00,50.51,50.73,50.45,50.67,249164.34540389973,23.198,23.299,23.1704,23.2714,249164.3454
2004-04-07 10:00:00,50.67,50.88,50.58,50.88,103064.06685236769,23.2714,23.3679,23.2301,23.3679,103064.0669
2004-04-07 10:30:00,50.86,50.99,50.81,50.91,198885.7938718663,23.3587,23.4184,23.3357,23.3817,198885.7939
2004-04-07 11:00:00,50.9,50.94,50.72,50.77,89136.49025069638,23.3771,23.3954,23.2944,23.3174,89136.4903
2004-04-07 11:30:00,50.76,50.76,50.63,50.7,134818.94150417828,23.3128,23.3128,23.2531,23.2852,134818.9415
2004-04-07 12:00:00,50.67,50.68,50.62,50.65,82172.70194986073,23.2714,23.276,23.2485,23.2623,82172.7019
2004-04-07 12:30:00,50.65,50.71,50.64,50.65,52646.23955431755,23.2623,23.2898,23.2577,23.2623,52646.2396
2004-04-07 13:00:00,50.64,50.75,50.62,50.67,101810.58495821728,23.2577,23.3082,23.2485,23.2714,101810.585
2004-04-07 13:30:00,50.67,50.81,50.67,50.81,55431.754874651815,23.2714,23.3357,23.2714,23.3357,55431.7549
2004-04-07 14:00:00,50.79,50.86,50.76,50.86,72005.57103064067,23.3266,23.3587,23.3128,23.3587,72005.571
2004-04-07 14:30:00,50.85,50.86,50.68,50.8,102646.23955431757,23.3541,23.3587,23.276,23.3311,102646.2396
2004-04-07 15:00:00,50.78,50.88,50.76,50.78,131337.04735376046,23.322,23.3679,23.3128,23.322,131337.0474
2004-04-07 15:30:00,50.77,50.78,50.56,50.66,140111.42061281338,23.3174,23.322,23.2209,23.2669,140111.4206
2004-04-08 09:30:00,50.66,50.66,50.6,50.63,188997.2144846797,23.2669,23.2669,23.2393,23.2531,188997.2145
2004-04-08 10:00:00,50.62,50.62,50.48,50.58,141922.00557103066,23.2485,23.2485,23.1842,23.2301,141922.0056
2004-04-08 10:30:00,50.58,50.65,50.53,50.54,85654.59610027856,23.2301,23.2623,23.2071,23.2117,85654.5961
2004-04-08 11:00:00,50.54,50.57,50.37,50.4,102646.23955431757,23.2117,23.2255,23.1337,23.1474,102646.2396
2004-04-08 11:30:00,50.4,50.4,50.27,50.32,132451.25348189415,23.1474,23.1474,23.0877,23.1107,132451.2535
2004-04-08 12:00:00,50.32,50.41,50.3,50.38,112116.99164345404,23.1107,23.152,23.1015,23.1383,112116.9916
2004-04-08 12:30:00,50.37,50.48,50.35,50.45,61281.337047353765,23.1337,23.1842,23.1245,23.1704,61281.337
2004-04-08 13:00:00,50.45,50.54,50.45,50.49,37743.73259052925,23.1704,23.2117,23.1704,23.1888,37743.7326
2004-04-08 13:30:00,50.48,50.48,50.39,50.45,36629.526462395545,23.1842,23.1842,23.1428,23.1704,36629.5265
2004-04-08 14:00:00,50.44,50.47,50.33,50.33,89275.7660167131,23.1658,23.1796,23.1153,23.1153,89275.766
2004-04-08 14:30:00,50.31,50.34,50.15,50.19,174512.53481894152,23.1061,23.1199,23.0326,23.051,174512.5348
2004-04-08 15:00:00,50.19,50.26,50.14,50.19,113788.3008356546,23.051,23.0831,23.028,23.051,113788.3008
2004-04-08 15:30:00,50.19,50.37,50.17,50.3,143871.86629526463,23.051,23.1337,23.0418,23.1015,143871.8663
2004-04-12 09:30:00,50.37,50.89,50.35,50.88,157242.3398328691,23.1337,23.3725,23.1245,23.3679,157242.3398
2004-04-12 10:00:00,50.86,50.98,50.85,50.96,157938.71866295263,23.3587,23.4138,23.3541,23.4046,157938.7187
2004-04-12 10:30:00,50.96,51.09,50.95,50.99,171169.9164345404,23.4046,23.4643,23.4,23.4184,171169.9164
2004-04-12 11:00:00,50.99,50.99,50.91,50.94,145821.72701949862,23.4184,23.4184,23.3817,23.3954,145821.727
2004-04-12 11:30:00,50.94,51.0,50.92,51.0,72005.57103064067,23.3954,23.423,23.3863,23.423,72005.571
2004-04-12 12:00:00,51.0,51.05,50.91,51.04,86211.69916434541,23.423,23.446,23.3817,23.4414,86211.6992
2004-04-12 12:30:00,51.04,51.04,50.91,50.92,77855.15320334262,23.4414,23.4414,23.3817,23.3863,77855.1532
2004-04-12 13:00:00,50.93,50.95,50.88,50.88,63788.3008356546,23.3909,23.4,23.3679,23.3679,63788.3008
2004-04-12 13:30:00,50.88,50.95,50.87,50.93,48328.690807799445,23.3679,23.4,23.3633,23.3909,48328.6908
2004-04-12 14:00:00,50.93,50.96,50.89,50.92,79247.91086350975,23.3909,23.4046,23.3725,23.3863,79247.9109
2004-04-12 14:30:00,50.92,50.96,50.92,50.93,52228.41225626741,23.3863,23.4046,23.3863,23.3909,52228.4123
2004-04-12 15:00:00,50.94,50.98,50.94,50.98,133704.73537604458,23.3954,23.4138,23.3954,23.4138,133704.7354
2004-04-12 15:30:00,50.98,51.1,50.98,51.1,213788.3008356546,23.4138,23.4689,23.4138,23.4689,213788.3008
2004-04-13 09:30:00,51.12,51.19,50.96,51.12,134958.217270195,23.4781,23.5103,23.4046,23.4781,134958.2173
2004-04-13 10:00:00,51.12,51.16,51.02,51.09,156128.13370473537,23.4781,23.4965,23.4322,23.4643,156128.1337
2004-04-13 10:30:00,51.09,51.1,50.98,51.03,113509.74930362118,23.4643,23.4689,23.4138,23.4368,113509.7493
2004-04-13 11:00:00,51.09,51.23,51.01,51.23,73955.43175487466,23.4643,23.5286,23.4276,23.5286,73955.4318
2004-04-13 11:30:00,51.22,51.43,51.22,51.39,140111.42061281338,23.524,23.6205,23.524,23.6021,140111.4206
2004-04-13 12:00:00,51.39,51.39,51.01,51.04,117270.19498607244,23.6021,23.6021,23.4276,23.4414,117270.195
2004-04-13 12:30:00,51.06,51.13,51.05,51.11,140807.79944289694,23.4506,23.4827,23.446,23.4735,140807.7994
2004-04-13 13:00:00,51.11,51.12,50.9,50.93,197075.20891364905,23.4735,23.4781,23.3771,23.3909,197075.2089
2004-04-13 13:30:00,50.93,50.93,50.72,50.75,181476.3231197772,23.3909,23.3909,23.2944,23.3082,181476.3231
2004-04-13 14:00:00,50.76,50.92,50.76,50.91,256824.51253481896,23.3128,23.3863,23.3128,23.3817,256824.5125
2004-04-13 14:30:00,50.88,50.93,50.88,50.93,266016.713091922,23.3679,23.3909,23.3679,23.3909,266016.7131
2004-04-13 15:00:00,50.93,51.04,50.89,51.04,256267.4094707521,23.3909,23.4414,23.3725,23.4414,256267.4095
2004-04-13 15:30:00,51.04,51.11,50.86,50.87,295682.4512534819,23.4414,23.4735,23.3587,23.3633,295682.4513
2004-04-14 09:30:00,50.62,50.69,50.52,50.56,274791.0863509749,23.2485,23.2806,23.2026,23.2209,274791.0864
2004-04-14 10:00:00,50.56,50.83,50.56,50.76,217270.19498607243,23.2209,23.3449,23.2209,23.3128,217270.195
2004-04-14 10:30:00,50.76,50.94,50.74,50.83,193036.2116991644,23.3128,23.3954,23.3036,23.3449,193036.2117
2004-04-14 11:00:00,50.83,50.87,50.81,50.86,156824.51253481896,23.3449,23.3633,23.3357,23.3587,156824.5125
2004-04-14 11:30:00,50.87,50.88,50.81,50.83,92200.55710306409,23.3633,23.3679,23.3357,23.3449,92200.5571
2004-04-14 12:00:00,50.83,50.83,50.76,50.78,191086.3509749304,23.3449,23.3449,23.3128,23.322,191086.351
2004-04-14 12:30:00,50.79,50.79,50.73,50.74,86908.07799442897,23.3266,23.3266,23.299,23.3036,86908.078
2004-04-14 13:00:00,50.74,50.76,50.7,50.71,71030.64066852369,23.3036,23.3128,23.2852,23.2898,71030.6407
2004-04-14 13:30:00,50.71,50.8,50.71,50.78,51532.03342618384,23.2898,23.3311,23.2898,23.322,51532.0334
2004-04-14 14:00:00,50.79,50.79,50.73,50.75,111559.8885793872,23.3266,23.3266,23.299,23.3082,111559.8886
2004-04-14 14:30:00,50.76,50.76,50.67,50.74,110724.23398328692,23.3128,23.3128,23.2714,23.3036,110724.234
2004-04-14 15:00:00,50.74,50.76,50.68,50.76,162674.0947075209,23.3036,23.3128,23.276,23.3128,162674.0947
2004-04-14 15:30:00,50.78,50.8,50.71,50.73,259610.0278551532,23.322,23.3311,23.2898,23.299,259610.0279
2004-04-15 09:30:00,50.75,50.98,50.72,50.9,328551.5320334262,23.3082,23.4138,23.2944,23.3771,328551.532
2004-04-15 10:00:00,50.9,50.91,50.8,50.83,212952.6462395544,23.3771,23.3817,23.3311,23.3449,212952.6462
2004-04-15 10:30:00,50.83,50.83,50.73,50.76,198328.69080779943,23.3449,23.3449,23.299,23.3128,198328.6908
2004-04-15 11:00:00,50.76,50.76,50.73,50.75,117827.29805013927,23.3128,23.3128,23.299,23.3082,117827.2981
2004-04-15 11:30:00,50.75,50.78,50.75,50.77,148885.7938718663,23.3082,23.322,23.3082,23.3174,148885.7939
2004-04-15 12:00:00,50.77,50.77,50.55,50.55,166016.71309192202,23.3174,23.3174,23.2163,23.2163,166016.7131
2004-04-15 12:30:00,50.55,50.72,50.47,50.71,99721.44846796658,23.2163,23.2944,23.1796,23.2898,99721.4485
2004-04-15 13:00:00,50.72,50.75,50.65,50.71,265320.33426183846,23.2944,23.3082,23.2623,23.2898,265320.3343
2004-04-15 13:30:00,50.73,50.9,50.71,50.82,218245.12534818944,23.299,23.3771,23.2898,23.3403,218245.1253
2004-04-15 14:00:00,50.82,50.84,50.8,50.83,197214.4846796657,23.3403,23.3495,23.3311,23.3449,197214.4847
2004-04-15 14:30:00,50.83,50.89,50.83,50.83,211142.06128133705,23.3449,23.3725,23.3449,23.3449,211142.0613
2004-04-15 15:00:00,50.83,50.83,50.79,50.81,178690.8077994429,23.3449,23.3449,23.3266,23.3357,178690.8078
2004-04-15 15:30:00,50.82,50.93,50.73,50.77,623398.3286908078,23.3403,23.3909,23.299,23.3174,623398.3287
2004-04-16 09:30:00,50.91,50.96,50.69,50.73,372562.67409470753,23.3817,23.4046,23.2806,23.299,372562.6741
2004-04-16 10:00:00,50.73,50.98,50.73,50.96,231894.1504178273,23.299,23.4138,23.299,23.4046,231894.1504
2004-04-16 10:30:00,50.94,51.06,50.91,50.99,167270.19498607243,23.3954,23.4506,23.3817,23.4184,167270.195
2004-04-16 11:00:00,51.01,51.05,50.98,51.0,186629.5264623956,23.4276,23.446,23.4138,23.423,186629.5265
2004-04-16 11:30:00,50.99,51.02,50.93,50.93,112674.0947075209,23.4184,23.4322,23.3909,23.3909,112674.0947
2004-04-16 12:00:00,50.93,51.02,50.92,51.02,76601.6713091922,23.3909,23.4322,23.3863,23.4322,76601.6713
2004-04-16 12:30:00,51.03,51.1,51.0,51.04,92200.55710306409,23.4368,23.4689,23.423,23.4414,92200.5571
2004-04-16 13:00:00,51.04,51.07,50.97,50.98,75626.74094707522,23.4414,23.4552,23.4092,23.4138,75626.7409
2004-04-16 13:30:00,50.97,50.98,50.87,50.88,133565.45961002787,23.4092,23.4138,23.3633,23.3679,133565.4596
2004-04-16 14:00:00,50.89,50.97,50.89,50.95,67130.91922005572,23.3725,23.4092,23.3725,23.4,67130.9192
2004-04-16 14:30:00,50.96,50.97,50.87,50.96,132451.25348189415,23.4046,23.4092,23.3633,23.4046,132451.2535
2004-04-16 15:00:00,50.96,51.03,50.87,50.88,210724.2339832869,23.4046,23.4368,23.3633,23.3679,210724.234
2004-04-16 15:30:00,50.88,51.11,50.88,51.05,234540.38997214485,23.3679,23.4735,23.3679,23.446,234540.39
2004-04-19 09:30:00,51.09,51.33,50.94,51.22,162674.0947075209,23.4643,23.5746,23.3954,23.524,162674.0947
2004-04-19 10:00:00,51.22,51.51,51.2,51.49,543871.8662952647,23.524,23.6572,23.5149,23.648,543871.8663
2004-04-19 10:30:00,51.49,51.61,51.42,51.6,114763.2311977716,23.648,23.7032,23.6159,23.6986,114763.2312
2004-04-19 11:00:00,51.59,51.64,51.54,51.57,133844.0111420613,23.694,23.7169,23.671,23.6848,133844.0111
2004-04-19 11:30:00,51.57,51.57,51.47,51.57,98189.41504178272,23.6848,23.6848,23.6389,23.6848,98189.415
2004-04-19 12:00:00,51.55,51.55,51.49,51.53,60306.40668523677,23.6756,23.6756,23.648,23.6664,60306.4067
2004-04-19 12:30:00,51.55,51.6,51.54,51.55,56545.96100278552,23.6756,23.6986,23.671,23.6756,56545.961
2004-04-19 13:00:00,51.55,51.55,51.44,51.45,71030.64066852369,23.6756,23.6756,23.6251,23.6297,71030.6407
2004-04-19 13:30:00,51.44,51.56,51.44,51.55,74512.53481894151,23.6251,23.6802,23.6251,23.6756,74512.5348
2004-04-19 14:00:00,51.55,51.59,51.55,51.57,73398.3286908078,23.6756,23.694,23.6756,23.6848,73398.3287
2004-04-19 14:30:00,51.57,51.58,51.49,51.52,95403.89972144848,23.6848,23.6894,23.648,23.6618,95403.8997
2004-04-19 15:00:00,51.52,51.52,51.5,51.51,117130.91922005572,23.6618,23.6618,23.6526,23.6572,117130.9192
2004-04-19 15:30:00,51.51,51.52,51.39,51.39,216573.81615598887,23.6572,23.6618,23.6021,23.6021,216573.8162
2004-04-20 09:30:00,51.62,51.7,51.58,51.7,218105.8495821728,23.7078,23.7445,23.6894,23.7445,218105.8496
2004-04-20 10:00:00,51.7,51.88,51.67,51.84,203481.89415041785,23.7445,23.8272,23.7307,23.8088,203481.8942
2004-04-20 10:30:00,51.84,51.87,51.56,51.72,166991.643454039,23.8088,23.8226,23.6802,23.7537,166991.6435
2004-04-20 11:00:00,51.72,51.77,51.6,51.62,161559.8885793872,23.7537,23.7766,23.6986,23.7078,161559.8886
2004-04-20 11:30:00,51.62,51.74,51.61,51.63,156824.51253481896,23.7078,23.7629,23.7032,23.7123,156824.5125
2004-04-20 12:00:00,51.63,51.69,51.62,51.62,73816.15598885794,23.7123,23.7399,23.7078,23.7078,73816.156
2004-04-20 12:30:00,51.62,51.68,51.62,51.67,82590.52924791086,23.7078,23.7353,23.7078,23.7307,82590.5292
2004-04-20 13:00:00,51.67,51.67,51.55,51.57,99025.06963788302,23.7307,23.7307,23.6756,23.6848,99025.0696
2004-04-20 13:30:00,51.56,51.6,51.52,51.55,80362.11699164346,23.6802,23.6986,23.6618,23.6756,80362.117
2004-04-20 14:00:00,51.55,51.62,51.49,51.6,81197.77158774374,23.6756,23.7078,23.648,23.6986,81197.7716
2004-04-20 14:30:00,51.6,51.6,51.34,51.39,158217.27019498608,23.6986,23.6986,23.5792,23.6021,158217.2702
2004-04-20 15:00:00,51.39,51.42,51.16,51.27,385236.7688022285,23.6021,23.6159,23.4965,23.547,385236.7688
2004-04-20 15:30:00,51.27,51.3,50.87,50.89,321030.6406685237,23.547,23.5608,23.3633,23.3725,321030.6407
2004-04-21 09:30:00,50.83,51.52,50.83,51.48,173119.77715877438,23.3449,23.6618,23.3449,23.6435,173119.7772
2004-04-21 10:00:00,51.47,51.66,51.28,51.56,221866.295264624,23.6389,23.7261,23.5516,23.6802,221866.2953
2004-04-21 10:30:00,51.57,51.66,51.12,51.21,198607.24233983288,23.6848,23.7261,23.4781,23.5195,198607.2423
2004-04-21 11:00:00,51.21,51.55,51.21,51.55,93871.86629526464,23.5195,23.6756,23.5195,23.6756,93871.8663
2004-04-21 11:30:00,51.53,51.97,51.44,51.9,292757.66016713093,23.6664,23.8685,23.6251,23.8364,292757.6602
2004-04-21 12:00:00,51.9,52.16,51.83,52.06,291364.9025069638,23.8364,23.9558,23.8042,23.9098,291364.9025
2004-04-21 12:30:00,52.06,52.06,51.85,51.96,133008.356545961,23.9098,23.9098,23.8134,23.8639,133008.3565
2004-04-21 13:00:00,51.98,52.07,51.98,52.02,367827.2980501393,23.8731,23.9144,23.8731,23.8915,367827.2981
2004-04-21 13:30:00,52.02,52.03,51.8,51.83,299442.89693593315,23.8915,23.8961,23.7904,23.8042,299442.8969
2004-04-21 14:00:00,51.81,51.91,51.67,51.85,227576.6016713092,23.795,23.8409,23.7307,23.8134,227576.6017
2004-04-21 14:30:00,51.86,51.97,51.76,51.77,228969.3593314764,23.818,23.8685,23.7721,23.7766,228969.3593
2004-04-21 15:00:00,51.75,51.93,51.72,51.9,236350.9749303621,23.7675,23.8501,23.7537,23.8364,236350.9749
2004-04-21 15:30:00,51.88,51.95,51.79,51.83,402924.791086351,23.8272,23.8593,23.7858,23.8042,402924.7911
2004-04-22 09:30:00,50.83,51.12,50.6,51.01,1100835.6545961003,23.3449,23.4781,23.2393,23.4276,1100835.6546
2004-04-22 10:00:00,51.02,51.46,51.01,51.24,697910.8635097493,23.4322,23.6343,23.4276,23.5332,697910.8635
2004-04-22 10:30:00,51.24,52.34,51.24,52.11,485376.0445682451,23.5332,24.0384,23.5332,23.9328,485376.0446
2004-04-22 11:00:00,52.13,52.27,51.95,52.19,290389.9721448468,23.942,24.0063,23.8593,23.9695,290389.9721
2004-04-22 11:30:00,52.19,52.65,52.19,52.36,578551.5320334262,23.9695,24.1808,23.9695,24.0476,578551.532
2004-04-22 12:00:00,52.4,52.88,52.36,52.72,379944.2896935933,24.066,24.2864,24.0476,24.213,379944.2897
2004-04-22 12:30:00,52.7,52.79,52.66,52.74,122701.94986072424,24.2038,24.2451,24.1854,24.2221,122701.9499
2004-04-22 13:00:00,52.74,52.74,52.39,52.44,642618.3844011142,24.2221,24.2221,24.0614,24.0844,642618.3844
2004-04-22 13:30:00,52.44,52.65,52.41,52.53,213091.92200557105,24.0844,24.1808,24.0706,24.1257,213091.922
2004-04-22 14:00:00,52.53,53.07,52.27,52.28,839972.1448467968,24.1257,24.3737,24.0063,24.0109,839972.1448
2004-04-22 14:30:00,52.28,52.31,51.85,51.99,477298.0501392758,24.0109,24.0247,23.8134,23.8777,477298.0501
2004-04-22 15:00:00,51.97,51.99,51.84,51.93,734958.217270195,23.8685,23.8777,23.8088,23.8501,734958.2173
2004-04-22 15:30:00,51.93,51.95,51.84,51.94,384540.38997214485,23.8501,23.8593,23.8088,23.8547,384540.39
2004-04-23 09:30:00,51.77,51.88,51.41,51.64,170334.2618384401,23.7766,23.8272,23.6113,23.7169,170334.2618
2004-04-23 10:00:00,51.61,52.1,51.6,51.92,416155.98885793873,23.7032,23.9282,23.6986,23.8455,416155.9889
2004-04-23 10:30:00,51.93,52.21,51.84,51.84,226183.8440111421,23.8501,23.9787,23.8088,23.8088,226183.844
2004-04-23 11:00:00,51.85,52.03,51.83,51.94,111420.61281337048,23.8134,23.8961,23.8042,23.8547,111420.6128
2004-04-23 11:30:00,51.89,52.03,51.88,51.94,104596.10027855154,23.8318,23.8961,23.8272,23.8547,104596.1003
2004-04-23 12:00:00,51.94,51.95,51.83,51.88,117548.74651810584,23.8547,23.8593,23.8042,23.8272,117548.7465
2004-04-23 12:30:00,51.88,51.89,51.79,51.83,215041.78272980504,23.8272,23.8318,23.7858,23.8042,215041.7827
2004-04-23 13:00:00,51.83,51.87,51.82,51.86,73398.3286908078,23.8042,23.8226,23.7996,23.818,73398.3287
2004-04-23 13:30:00,51.86,51.9,51.85,51.87,84261.83844011143,23.818,23.8364,23.8134,23.8226,84261.8384
2004-04-23 14:00:00,51.87,51.91,51.79,51.81,125069.63788300836,23.8226,23.8409,23.7858,23.795,125069.6379
2004-04-23 14:30:00,51.81,51.9,51.8,51.82,222423.3983286908,23.795,23.8364,23.7904,23.7996,222423.3983
2004-04-23 15:00:00,51.8,51.85,51.65,51.75,185654.5961002785,23.7904,23.8134,23.7215,23.7675,185654.5961
2004-04-23 15:30:00,51.77,51.78,51.49,51.61,458774.3732590529,23.7766,23.7812,23.648,23.7032,458774.3733
2004-04-26 09:30:00,51.7,52.1,51.61,52.1,327576.6016713092,23.7445,23.9282,23.7032,23.9282,327576.6017
2004-04-26 10:00:00,52.1,52.23,51.7,51.7,400696.3788300836,23.9282,23.9879,23.7445,23.7445,400696.3788
2004-04-26 10:30:00,51.71,51.85,51.66,51.73,182590.5292479109,23.7491,23.8134,23.7261,23.7583,182590.5292
2004-04-26 11:00:00,51.72,51.88,51.34,51.82,120334.26183844011,23.7537,23.8272,23.5792,23.7996,120334.2618
2004-04-26 11:30:00,51.83,51.95,51.83,51.95,51532.03342618384,23.8042,23.8593,23.8042,23.8593,51532.0334
2004-04-26 12:00:00,51.96,51.98,51.82,51.84,126044.56824512537,23.8639,23.8731,23.7996,23.8088,126044.5682
2004-04-26 12:30:00,51.85,51.86,51.68,51.68,75487.4651810585,23.8134,23.818,23.7353,23.7353,75487.4652
2004-04-26 13:00:00,51.68,51.86,51.68,51.82,76183.84401114206,23.7353,23.818,23.7353,23.7996,76183.844
2004-04-26 13:30:00,51.83,51.88,51.8,51.8,110167.13091922006,23.8042,23.8272,23.7904,23.7904,110167.1309
2004-04-26 14:00:00,51.81,51.85,51.69,51.7,103342.61838440112,23.795,23.8134,23.7399,23.7445,103342.6184
2004-04-26 14:30:00,51.72,51.72,51.59,51.64,216852.3676880223,23.7537,23.7537,23.694,23.7169,216852.3677
2004-04-26 15:00:00,51.65,51.68,51.5,51.65,144846.79665738164,23.7215,23.7353,23.6526,23.7215,144846.7967
2004-04-26 15:30:00,51.65,51.66,51.48,51.57,239275.7660167131,23.7215,23.7261,23.6435,23.6848,239275.766
2004-04-27 09:30:00,51.73,51.95,51.7,51.95,91225.62674094707,23.7583,23.8593,23.7445,23.8593,91225.6267
2004-04-27 10:00:00,51.95,52.13,51.94,52.05,347214.48467966577,23.8593,23.942,23.8547,23.9052,347214.4847
2004-04-27 10:30:00,52.06,52.06,51.75,51.91,177576.6016713092,23.9098,23.9098,23.7675,23.8409,177576.6017
2004-04-27 11:00:00,51.92,52.0,51.86,51.9,69777.15877437327,23.8455,23.8823,23.818,23.8364,69777.1588
2004-04-27 11:30:00,51.88,51.89,51.76,51.84,129108.63509749304,23.8272,23.8318,23.7721,23.8088,129108.6351
2004-04-27 12:00:00,51.84,51.84,51.66,51.69,120334.26183844011,23.8088,23.8088,23.7261,23.7399,120334.2618
2004-04-27 12:30:00,51.7,51.77,51.67,51.68,104874.65181058495,23.7445,23.7766,23.7307,23.7353,104874.6518
2004-04-27 13:00:00,51.68,51.73,51.52,51.55,100000.0,23.7353,23.7583,23.6618,23.6756,100000.0
2004-04-27 13:30:00,51.55,51.78,51.55,51.78,56545.96100278552,23.6756,23.7812,23.6756,23.7812,56545.961
2004-04-27 14:00:00,51.78,51.78,51.56,51.58,80222.84122562675,23.7812,23.7812,23.6802,23.6894,80222.8412
2004-04-27 14:30:00,51.58,51.66,51.43,51.51,188440.1114206128,23.6894,23.7261,23.6205,23.6572,188440.1114
2004-04-27 15:00:00,51.49,51.67,51.49,51.65,263788.3008356546,23.648,23.7307,23.648,23.7215,263788.3008
2004-04-27 15:30:00,51.65,51.7,51.62,51.66,588579.3871866296,23.7215,23.7445,23.7078,23.7261,588579.3872
2004-04-28 09:30:00,51.59,51.63,51.4,51.52,312674.0947075209,23.694,23.7123,23.6067,23.6618,312674.0947
2004-04-28 10:00:00,51.5,51.75,51.42,51.73,95543.17548746518,23.6526,23.7675,23.6159,23.7583,95543.1755
2004-04-28 10:30:00,51.73,51.73,51.67,51.67,321030.6406685237,23.7583,23.7583,23.7307,23.7307,321030.6407
2004-04-28 11:00:00,51.67,51.72,51.47,51.54,176740.9470752089,23.7307,23.7537,23.6389,23.671,176740.9471
2004-04-28 11:30:00,51.54,51.66,51.52,51.66,94428.96935933147,23.671,23.7261,23.6618,23.7261,94428.9694
2004-04-28 12:00:00,51.65,51.66,51.57,51.6,183286.90807799445,23.7215,23.7261,23.6848,23.6986,183286.9081
2004-04-28 12:30:00,51.6,51.66,51.57,51.65,66852.36768802229,23.6986,23.7261,23.6848,23.7215,66852.3677
2004-04-28 13:00:00,51.66,51.7,51.46,51.46,96378.83008356548,23.7261,23.7445,23.6343,23.6343,96378.8301
2004-04-28 13:30:00,51.46,51.47,51.27,51.37,80640.66852367688,23.6343,23.6389,23.547,23.5929,80640.6685
2004-04-28 14:00:00,51.37,51.44,51.29,51.33,94428.96935933147,23.5929,23.6251,23.5562,23.5746,94428.9694
2004-04-28 14:30:00,51.35,51.38,51.12,51.25,150974.930362117,23.5837,23.5975,23.4781,23.5378,150974.9304
2004-04-28 15:00:00,51.25,51.31,51.14,51.27,171587.74373259055,23.5378,23.5654,23.4873,23.547,171587.7437
2004-04-28 15:30:00,51.29,51.3,51.13,51.19,280640.66852367687,23.5562,23.5608,23.4827,23.5103,280640.6685
2004-04-29 09:30:00,51.2,51.37,51.16,51.34,136211.69916434542,23.5149,23.5929,23.4965,23.5792,136211.6992
2004-04-29 10:00:00,51.3,51.6,51.27,51.6,195543.1754874652,23.5608,23.6986,23.547,23.6986,195543.1755
2004-04-29 10:30:00,51.65,51.65,51.47,51.53,92200.55710306409,23.7215,23.7215,23.6389,23.6664,92200.5571
2004-04-29 11:00:00,51.55,51.57,51.41,51.49,101949.860724234,23.6756,23.6848,23.6113,23.648,101949.8607
2004-04-29 11:30:00,51.49,51.54,51.33,51.49,89832.86908077994,23.648,23.671,23.5746,23.648,89832.8691
2004-04-29 12:00:00,51.5,51.65,51.49,51.57,87604.45682451254,23.6526,23.7215,23.648,23.6848,87604.4568
2004-04-29 12:30:00,51.57,51.64,51.52,51.52,123398.3286908078,23.6848,23.7169,23.6618,23.6618,123398.3287
2004-04-29 13:00:00,51.53,51.55,51.46,51.51,106128.1337047354,23.6664,23.6756,23.6343,23.6572,106128.1337
2004-04-29 13:30:00,51.51,51.55,51.34,51.44,149582.17270194986,23.6572,23.6756,23.5792,23.6251,149582.1727
2004-04-29 14:00:00,51.44,51.49,51.09,51.14,114066.85236768804,23.6251,23.648,23.4643,23.4873,114066.8524
2004-04-29 14:30:00,51.14,51.27,51.07,51.23,108913.64902506964,23.4873,23.547,23.4552,23.5286,108913.649
2004-04-29 15:00:00,51.23,51.23,50.87,50.96,201671.30919220057,23.5286,23.5286,23.3633,23.4046,201671.3092
2004-04-29 15:30:00,50.96,51.11,50.9,51.01,413231.19777158776,23.4046,23.4735,23.3771,23.4276,413231.1978
2004-04-30 09:30:00,51.34,51.81,51.25,51.74,257103.0640668524,23.5792,23.795,23.5378,23.7629,257103.0641
2004-04-30 10:00:00,51.73,52.03,51.69,51.9,328133.70473537606,23.7583,23.8961,23.7399,23.8364,328133.7047
2004-04-30 10:30:00,51.91,52.04,51.77,51.98,250974.930362117,23.8409,23.9006,23.7766,23.8731,250974.9304
2004-04-30 11:00:00,52.0,52.29,51.98,52.28,168384.40111420615,23.8823,24.0155,23.8731,24.0109,168384.4011
2004-04-30 11:30:00,52.28,52.63,52.28,52.5,291086.3509749304,24.0109,24.1716,24.0109,24.1119,291086.351
2004-04-30 12:00:00,52.49,52.77,52.47,52.47,219637.88300835656,24.1073,24.2359,24.0981,24.0981,219637.883
2004-04-30 12:30:00,52.47,52.49,52.25,52.36,135793.87186629526,24.0981,24.1073,23.9971,24.0476,135793.8719
2004-04-30 13:00:00,52.36,52.45,52.23,52.35,111281.33704735377,24.0476,24.089,23.9879,24.043,111281.337
2004-04-30 13:30:00,52.35,52.56,52.35,52.54,303760.44568245125,24.043,24.1395,24.043,24.1303,303760.4457
2004-04-30 14:00:00,52.54,52.72,52.53,52.72,185933.147632312,24.1303,24.213,24.1257,24.213,185933.1476
2004-04-30 14:30:00,52.72,52.92,52.69,52.72,386768.8022284123,24.213,24.3048,24.1992,24.213,386768.8022
2004-04-30 15:00:00,52.72,52.76,52.61,52.71,376462.3955431755,24.213,24.2313,24.1624,24.2084,376462.3955
2004-04-30 15:30:00,52.72,52.79,52.59,52.59,679247.9108635098,24.213,24.2451,24.1533,24.1533,679247.9109
2004-05-03 09:30:00,52.52,52.9,52.28,52.83,316991.643454039,24.1211,24.2956,24.0109,24.2635,316991.6435
2004-05-03 10:00:00,52.88,53.05,52.6,53.02,361281.3370473538,24.2864,24.3645,24.1578,24.3507,361281.337
2004-05-03 10:30:00,53.0,53.3,52.96,53.21,403064.0668523677,24.3416,24.4793,24.3232,24.438,403064.0669
2004-05-03 11:00:00,53.28,53.55,53.26,53.4,364902.5069637883,24.4701,24.5942,24.461,24.5253,364902.507
2004-05-03 11:30:00,53.4,53.71,53.36,53.58,336908.077994429,24.5253,24.6676,24.5069,24.6079,336908.078
2004-05-03 12:00:00,53.58,53.81,53.58,53.79,269080.7799442897,24.6079,24.7136,24.6079,24.7044,269080.7799
2004-05-03 12:30:00,53.78,53.92,53.77,53.86,422144.8467966574,24.6998,24.7641,24.6952,24.7365,422144.8468
2004-05-03 13:00:00,53.88,54.09,53.88,53.95,534679.6657381615,24.7457,24.8422,24.7457,24.7779,534679.6657
2004-05-03 13:30:00,53.95,54.1,53.93,53.98,152228.41225626742,24.7779,24.8468,24.7687,24.7916,152228.4123
2004-05-03 14:00:00,53.98,54.82,53.98,54.09,290529.24791086355,24.7916,25.1774,24.7916,24.8422,290529.2479
2004-05-03 14:30:00,54.09,54.17,54.03,54.06,398607.2423398329,24.8422,24.8789,24.8146,24.8284,398607.2423
2004-05-03 15:00:00,54.07,54.47,54.06,54.4,543593.3147632312,24.833,25.0167,24.8284,24.9845,543593.3148
2004-05-03 15:30:00,54.4,54.45,54.22,54.27,636629.5264623956,24.9845,25.0075,24.9019,24.9248,636629.5265
2004-05-04 09:30:00,54.37,54.46,53.91,53.99,303203.3426183844,24.9708,25.0121,24.7595,24.7962,303203.3426
2004-05-04 10:00:00,53.98,54.2,53.89,54.0,257242.3398328691,24.7916,24.8927,24.7503,24.8008,257242.3398
2004-05-04 10:30:00,54.0,54.01,53.76,53.82,268105.8495821727,24.8008,24.8054,24.6906,24.7182,268105.8496
2004-05-04 11:00:00,53.82,54.0,53.79,53.99,171866.29526462397,24.7182,24.8008,24.7044,24.7962,171866.2953
2004-05-04 11:30:00,54.01,54.04,53.84,53.84,158077.99442896937,24.8054,24.8192,24.7273,24.7273,158077.9944
2004-05-04 12:00:00,53.85,53.85,53.71,53.71,155849.58217270195,24.7319,24.7319,24.6676,24.6676,155849.5822
2004-05-04 12:30:00,53.7,53.71,53.56,53.61,138440.1114206128,24.663,24.6676,24.5987,24.6217,138440.1114
2004-05-04 13:00:00,53.6,53.74,53.58,53.68,123537.60445682453,24.6171,24.6814,24.6079,24.6539,123537.6045
2004-05-04 13:30:00,53.68,53.71,53.61,53.61,188997.2144846797,24.6539,24.6676,24.6217,24.6217,188997.2145
2004-05-04 14:00:00,53.61,53.93,53.58,53.86,377437.3259052925,24.6217,24.7687,24.6079,24.7365,377437.3259
2004-05-04 14:30:00,53.89,54.25,53.89,54.25,208774.37325905293,24.7503,24.9156,24.7503,24.9156,208774.3733
2004-05-04 15:00:00,54.24,54.26,53.86,53.99,183286.90807799445,24.9111,24.9202,24.7365,24.7962,183286.9081
2004-05-04 15:30:00,53.99,53.99,53.84,53.93,326880.2228412256,24.7962,24.7962,24.7273,24.7687,326880.2228
2004-05-05 09:30:00,53.74,53.9,53.56,53.74,193036.2116991644,24.6814,24.7549,24.5987,24.6814,193036.2117
2004-05-05 10:00:00,53.75,54.29,53.63,54.28,234261.83844011143,24.686,24.934,24.6309,24.9294,234261.8384
2004-05-05 10:30:00,54.27,54.47,54.27,54.4,211420.61281337048,24.9248,25.0167,24.9248,24.9845,211420.6128
2004-05-05 11:00:00,54.4,54.49,54.22,54.3,144150.41782729805,24.9845,25.0259,24.9019,24.9386,144150.4178
2004-05-05 11:30:00,54.3,54.5,54.3,54.47,78551.53203342619,24.9386,25.0305,24.9386,25.0167,78551.532
2004-05-05 12:00:00,54.47,54.55,54.42,54.42,145543.1754874652,25.0167,25.0534,24.9937,24.9937,145543.1755
2004-05-05 12:30:00,54.43,54.47,54.36,54.38,88997.21448467967,24.9983,25.0167,24.9662,24.9754,88997.2145
2004-05-05 13:00:00,54.39,54.54,54.39,54.47,78412.25626740948,24.9799,25.0488,24.9799,25.0167,78412.2563
2004-05-05 13:30:00,54.47,54.5,54.39,54.42,135376.04456824512,25.0167,25.0305,24.9799,24.9937,135376.0446
2004-05-05 14:00:00,54.45,54.48,54.4,54.45,123119.77715877438,25.0075,25.0213,24.9845,25.0075,123119.7772
2004-05-05 14:30:00,54.46,54.5,54.3,54.42,124094.70752089136,25.0121,25.0305,24.9386,24.9937,124094.7075
2004-05-05 15:00:00,54.42,54.5,54.35,54.46,159052.92479108635,24.9937,25.0305,24.9616,25.0121,159052.9248
2004-05-05 15:30:00,54.46,54.49,54.31,54.31,195403.89972144848,25.0121,25.0259,24.9432,24.9432,195403.8997
2004-05-06 09:30:00,54.1,54.56,54.09,54.55,208077.99442896937,24.8468,25.058,24.8422,25.0534,208077.9944
2004-05-06 10:00:00,54.54,54.96,54.51,54.76,316434.54038997216,25.0488,25.2417,25.0351,25.1499,316434.5404
2004-05-06 10:30:00,54.77,54.77,54.52,54.53,191086.3509749304,25.1545,25.1545,25.0397,25.0442,191086.351
2004-05-06 11:00:00,54.53,54.79,54.46,54.67,165598.8857938719,25.0442,25.1637,25.0121,25.1085,165598.8858
2004-05-06 11:30:00,54.68,54.68,54.32,54.34,144707.5208913649,25.1131,25.1131,24.9478,24.957,144707.5209
2004-05-06 12:00:00,54.33,54.35,54.22,54.26,82869.0807799443,24.9524,24.9616,24.9019,24.9202,82869.0808
2004-05-06 12:30:00,54.26,54.26,54.11,54.19,116016.713091922,24.9202,24.9202,24.8513,24.8881,116016.7131
2004-05-06 13:00:00,54.18,54.32,54.17,54.3,66155.98885793872,24.8835,24.9478,24.8789,24.9386,66155.9889
2004-05-06 13:30:00,54.3,54.35,54.27,54.35,38857.93871866296,24.9386,24.9616,24.9248,24.9616,38857.9387
2004-05-06 14:00:00,54.35,54.36,54.27,54.34,120752.08913649026,24.9616,24.9662,24.9248,24.957,120752.0891
2004-05-06 14:30:00,54.34,54.51,54.33,54.49,127994.42896935936,24.957,25.0351,24.9524,25.0259,127994.429
2004-05-06 15:00:00,54.49,54.55,54.39,54.51,178690.8077994429,25.0259,25.0534,24.9799,25.0351,178690.8078
2004-05-06 15:30:00,54.51,54.68,54.51,54.57,256406.68523676883,25.0351,25.1131,25.0351,25.0626,256406.6852
2004-05-07 09:30:00,54.21,54.65,54.16,54.65,132729.80501392757,24.8973,25.0994,24.8743,25.0994,132729.805
2004-05-07 10:00:00,54.65,54.86,54.59,54.71,165738.1615598886,25.0994,25.1958,25.0718,25.1269,165738.1616
2004-05-07 10:30:00,54.71,54.71,54.62,54.62,128551.5320334262,25.1269,25.1269,25.0856,25.0856,128551.532
2004-05-07 11:00:00,54.63,54.63,54.32,54.5,241086.3509749304,25.0902,25.0902,24.9478,25.0305,241086.351
2004-05-07 11:30:00,54.49,54.6,54.37,54.6,170334.2618384401,25.0259,25.0764,24.9708,25.0764,170334.2618
2004-05-07 12:00:00,54.6,54.6,54.5,54.53,183147.6323119777,25.0764,25.0764,25.0305,25.0442,183147.6323
2004-05-07 12:30:00,54.53,54.53,54.5,54.52,98467.96657381616,25.0442,25.0442,25.0305,25.0397,98467.9666
2004-05-07 13:00:00,54.52,54.57,54.52,54.56,79108.63509749304,25.0397,25.0626,25.0397,25.058,79108.6351
2004-05-07 13:30:00,54.56,54.59,54.48,54.49,82451.25348189415,25.058,25.0718,25.0213,25.0259,82451.2535
2004-05-07 14:00:00,54.48,54.5,54.39,54.45,123537.60445682453,25.0213,25.0305,24.9799,25.0075,123537.6045
2004-05-07 14:30:00,54.45,54.58,54.45,54.5,110584.9582172702,25.0075,25.0672,25.0075,25.0305,110584.9582
2004-05-07 15:00:00,54.55,54.57,54.45,54.45,134261.83844011143,25.0534,25.0626,25.0075,25.0075,134261.8384
2004-05-07 15:30:00,54.43,54.45,54.24,54.24,230222.8412256268,24.9983,25.0075,24.9111,24.9111,230222.8412
2004-05-10 09:30:00,54.24,54.24,53.78,54.06,148746.5181058496,24.9111,24.9111,24.6998,24.8284,148746.5181
2004-05-10 10:00:00,54.07,54.3,54.03,54.21,185933.147632312,24.833,24.9386,24.8146,24.8973,185933.1476
2004-05-10 10:30:00,54.19,54.19,53.91,54.07,158356.5459610028,24.8881,24.8881,24.7595,24.833,158356.546
2004-05-10 11:00:00,54.07,54.07,53.7,53.72,245264.62395543177,24.833,24.833,24.663,24.6722,245264.624
2004-05-10 11:30:00,53.71,53.71,53.54,53.54,191504.1782729805,24.6676,24.6676,24.5896,24.5896,191504.1783
2004-05-10 12:00:00,53.54,53.58,53.46,53.46,161838.4401114206,24.5896,24.6079,24.5528,24.5528,161838.4401
2004-05-10 12:30:00,53.46,53.53,53.28,53.53,247493.0362116992,24.5528,24.585,24.4701,24.585,247493.0362
2004-05-10 13:00:00,53.53,53.58,53.42,53.46,186768.80222841227,24.585,24.6079,24.5344,24.5528,186768.8022
2004-05-10 13:30:00,53.46,53.46,53.21,53.24,174512.53481894152,24.5528,24.5528,24.438,24.4518,174512.5348
2004-05-10 14:00:00,53.28,53.28,52.84,52.96,307242.3398328691,24.4701,24.4701,24.2681,24.3232,307242.3398
2004-05-10 14:30:00,52.97,53.24,52.86,53.22,259749.30362117,24.3278,24.4518,24.2773,24.4426,259749.3036
2004-05-10 15:00:00,53.22,53.28,53.14,53.25,198189.41504178275,24.4426,24.4701,24.4059,24.4564,198189.415
2004-05-10 15:30:00,53.26,53.31,53.03,53.3,486350.9749303621,24.461,24.4839,24.3553,24.4793,486350.9749
2004-05-11 09:30:00,53.22,53.42,53.05,53.32,237743.73259052925,24.4426,24.5344,24.3645,24.4885,237743.7326
2004-05-11 10:00:00,53.31,53.63,53.24,53.61,218662.9526462396,24.4839,24.6309,24.4518,24.6217,218662.9526
2004-05-11 10:30:00,53.61,53.83,53.53,53.81,152506.96378830084,24.6217,24.7228,24.585,24.7136,152506.9638
2004-05-11 11:00:00,53.81,53.99,53.76,53.98,139415.04178272982,24.7136,24.7962,24.6906,24.7916,139415.0418
2004-05-11 11:30:00,53.99,54.04,53.76,53.79,127158.77437325906,24.7962,24.8192,24.6906,24.7044,127158.7744
2004-05-11 12:00:00,53.79,53.79,53.62,53.63,66713.09192200558,24.7044,24.7044,24.6263,24.6309,66713.0919
2004-05-11 12:30:00,53.64,53.66,53.51,53.6,51532.03342618384,24.6355,24.6447,24.5758,24.6171,51532.0334
2004-05-11 13:00:00,53.58,53.59,53.35,53.53,80640.66852367688,24.6079,24.6125,24.5023,24.585,80640.6685
2004-05-11 13:30:00,53.54,53.54,53.17,53.32,139275.7660167131,24.5896,24.5896,24.4196,24.4885,139275.766
2004-05-11 14:00:00,53.33,53.49,53.3,53.4,107660.16713091925,24.4931,24.5666,24.4793,24.5253,107660.1671
2004-05-11 14:30:00,53.42,53.51,53.26,53.31,93036.21169916436,24.5344,24.5758,24.461,24.4839,93036.2117
2004-05-11 15:00:00,53.31,53.44,53.28,53.35,131754.8746518106,24.4839,24.5436,24.4701,24.5023,131754.8747
2004-05-11 15:30:00,53.34,53.55,53.31,53.5,166713.09192200558,24.4977,24.5942,24.4839,24.5712,166713.0919
2004-05-12 09:30:00,53.28,53.84,53.23,53.57,194289.6935933148,24.4701,24.7273,24.4472,24.6033,194289.6936
2004-05-12 10:00:00,53.56,53.58,53.21,53.21,118941.50417827298,24.5987,24.6079,24.438,24.438,118941.5042
2004-05-12 10:30:00,53.2,53.27,52.96,53.12,68802.22841225627,24.4334,24.4656,24.3232,24.3967,68802.2284
2004-05-12 11:00:00,53.12,53.23,53.04,53.12,90389.9721448468,24.3967,24.4472,24.3599,24.3967,90389.9721
2004-05-12 11:30:00,53.12,53.25,53.02,53.05,101810.58495821728,24.3967,24.4564,24.3507,24.3645,101810.585
2004-05-12 12:00:00,53.02,53.18,52.92,53.12,112116.99164345404,24.3507,24.4242,24.3048,24.3967,112116.9916
2004-05-12 12:30:00,53.12,53.14,53.01,53.11,105571.03064066853,24.3967,24.4059,24.3461,24.3921,105571.0306
2004-05-12 13:00:00,53.1,53.16,52.97,52.97,38997.21448467967,24.3875,24.415,24.3278,24.3278,38997.2145
2004-05-12 13:30:00,52.97,53.07,52.87,52.89,131476.32311977717,24.3278,24.3737,24.2818,24.291,131476.3231
2004-05-12 14:00:00,52.89,52.94,52.8,52.91,268802.2284122563,24.291,24.314,24.2497,24.3002,268802.2284
2004-05-12 14:30:00,52.91,53.05,52.88,52.97,111977.71587743734,24.3002,24.3645,24.2864,24.3278,111977.7159
2004-05-12 15:00:00,52.93,53.4,52.93,53.29,160027.85515320336,24.3094,24.5253,24.3094,24.4747,160027.8552
2004-05-12 15:30:00,53.35,53.66,53.29,53.66,207660.16713091923,24.5023,24.6447,24.4747,24.6447,207660.1671
2004-05-13 09:30:00,53.35,53.74,53.2,53.71,157799.44289693594,24.5023,24.6814,24.4334,24.6676,157799.4429
2004-05-13 10:00:00,53.75,53.99,53.55,53.84,173398.3286908078,24.686,24.7962,24.5942,24.7273,173398.3287
2004-05-13 10:30:00,53.83,54.03,53.66,54.03,158077.99442896937,24.7228,24.8146,24.6447,24.8146,158077.9944
2004-05-13 11:00:00,54.03,54.03,53.76,53.8,118941.50417827298,24.8146,24.8146,24.6906,24.709,118941.5042
2004-05-13 11:30:00,53.81,53.99,53.75,53.86,81476.32311977717,24.7136,24.7962,24.686,24.7365,81476.3231
2004-05-13 12:00:00,53.86,53.86,53.71,53.74,49721.44846796658,24.7365,24.7365,24.6676,24.6814,49721.4485
2004-05-13 12:30:00,53.74,53.79,53.66,53.66,50696.378830083566,24.6814,24.7044,24.6447,24.6447,50696.3788
2004-05-13 13:00:00,53.66,53.72,53.53,53.54,63927.57660167131,24.6447,24.6722,24.585,24.5896,63927.5766
2004-05-13 13:30:00,53.54,53.54,53.43,53.48,72423.39832869082,24.5896,24.5896,24.539,24.562,72423.3983
2004-05-13 14:00:00,53.48,53.53,53.4,53.47,65459.61002785516,24.562,24.585,24.5253,24.5574,65459.61
2004-05-13 14:30:00,53.48,53.56,53.38,53.45,77576.6016713092,24.562,24.5987,24.5161,24.5482,77576.6017
2004-05-13 15:00:00,53.46,53.71,53.46,53.69,97632.31197771589,24.5528,24.6676,24.5528,24.6585,97632.312
2004-05-13 15:30:00,53.69,53.78,53.61,53.62,155710.30640668524,24.6585,24.6998,24.6217,24.6263,155710.3064
2004-05-14 09:30:00,51.91,53.09,51.91,52.77,1898607.242339833,23.8409,24.3829,23.8409,24.2359,1898607.2423
2004-05-14 10:00:00,52.77,52.98,52.59,52.84,588857.938718663,24.2359,24.3324,24.1533,24.2681,588857.9387
2004-05-14 10:30:00,52.84,53.12,52.83,52.92,454874.651810585,24.2681,24.3967,24.2635,24.3048,454874.6518
2004-05-14 11:00:00,52.99,53.09,52.78,52.97,204038.9972144847,24.337,24.3829,24.2405,24.3278,204038.9972
2004-05-14 11:30:00,52.95,53.12,52.28,52.86,209470.7520891365,24.3186,24.3967,24.0109,24.2773,209470.7521
2004-05-14 12:00:00,52.86,53.06,52.76,52.89,171030.64066852367,24.2773,24.3691,24.2313,24.291,171030.6407
2004-05-14 12:30:00,52.89,53.07,52.88,53.07,182869.0807799443,24.291,24.3737,24.2864,24.3737,182869.0808
2004-05-14 13:00:00,53.07,53.2,53.02,53.12,277576.6016713092,24.3737,24.4334,24.3507,24.3967,277576.6017
2004-05-14 13:30:00,53.12,53.25,53.05,53.14,119359.33147632312,24.3967,24.4564,24.3645,24.4059,119359.3315
2004-05-14 14:00:00,53.14,53.31,53.07,53.09,141364.9025069638,24.4059,24.4839,24.3737,24.3829,141364.9025
2004-05-14 14:30:00,53.1,53.13,52.92,52.95,202367.68802228413,24.3875,24.4013,24.3048,24.3186,202367.688
2004-05-14 15:00:00,52.97,52.97,52.64,52.77,442896.9359331477,24.3278,24.3278,24.1762,24.2359,442896.9359
2004-05-14 15:30:00,52.77,52.82,52.67,52.74,462534.8189415042,24.2359,24.2589,24.19,24.2221,462534.8189
2004-05-17 09:30:00,52.23,52.24,51.38,51.44,1144986.0724233985,23.9879,23.9925,23.5975,23.6251,1144986.0724
2004-05-17 10:00:00,51.44,51.44,51.07,51.42,887743.7325905293,23.6251,23.6251,23.4552,23.6159,887743.7326
2004-05-17 10:30:00,51.42,51.55,51.29,51.32,570473.5376044569,23.6159,23.6756,23.5562,23.57,570473.5376
2004-05-17 11:00:00,51.35,51.43,51.14,51.27,555988.8579387187,23.5837,23.6205,23.4873,23.547,555988.8579
2004-05-17 11:30:00,51.26,51.27,51.09,51.2,405431.75487465184,23.5424,23.547,23.4643,23.5149,405431.7549
2004-05-17 12:00:00,51.19,51.25,51.03,51.07,326323.1197771588,23.5103,23.5378,23.4368,23.4552,326323.1198
2004-05-17 12:30:00,51.07,51.09,50.27,50.28,917409.4707520892,23.4552,23.4643,23.0877,23.0923,917409.4708
2004-05-17 13:00:00,50.31,50.4,49.62,49.93,1025626.7409470752,23.1061,23.1474,22.7892,22.9316,1025626.7409
2004-05-17 13:30:00,49.94,49.97,49.25,49.64,928551.5320334262,22.9362,22.95,22.6193,22.7984,928551.532
2004-05-17 14:00:00,49.65,50.08,49.62,49.69,970891.364902507,22.803,23.0005,22.7892,22.8214,970891.3649
2004-05-17 14:30:00,49.71,49.74,49.48,49.69,773119.7771587744,22.8305,22.8443,22.7249,22.8214,773119.7772
2004-05-17 15:00:00,49.69,50.04,49.66,49.92,817827.2980501393,22.8214,22.9821,22.8076,22.927,817827.2981
2004-05-17 15:30:00,49.92,50.02,49.61,49.68,1383704.7353760446,22.927,22.9729,22.7846,22.8168,1383704.7354
2004-05-18 09:30:00,49.9,50.19,49.84,50.02,688857.938718663,22.9178,23.051,22.8902,22.9729,688857.9387
2004-05-18 10:00:00,50.02,50.12,49.51,49.52,541782.729805014,22.9729,23.0188,22.7387,22.7433,541782.7298
2004-05-18 10:30:00,49.52,49.87,49.37,49.64,491364.9025069638,22.7433,22.904,22.6744,22.7984,491364.9025
2004-05-18 11:00:00,49.62,49.74,49.54,49.59,372423.3983286909,22.7892,22.8443,22.7525,22.7754,372423.3983
2004-05-18 11:30:00,49.59,49.61,49.37,49.51,236072.4233983287,22.7754,22.7846,22.6744,22.7387,236072.4234
2004-05-18 12:00:00,49.5,49.54,49.15,49.15,261699.1643454039,22.7341,22.7525,22.5733,22.5733,261699.1643
2004-05-18 12:30:00,49.15,49.25,48.96,48.96,349303.62116991647,22.5733,22.6193,22.4861,22.4861,349303.6212
2004-05-18 13:00:00,48.92,48.92,48.66,48.67,380083.56545961,22.4677,22.4677,22.3483,22.3529,380083.5655
2004-05-18 13:30:00,48.67,48.96,48.67,48.82,459192.2005571031,22.3529,22.4861,22.3529,22.4218,459192.2006
2004-05-18 14:00:00,48.81,48.82,48.43,48.52,750696.3788300836,22.4172,22.4218,22.2427,22.284,750696.3788
2004-05-18 14:30:00,48.53,48.56,48.32,48.49,460863.5097493036,22.2886,22.3024,22.1921,22.2702,460863.5097
2004-05-18 15:00:00,48.48,48.64,48.36,48.47,677298.0501392758,22.2656,22.3391,22.2105,22.261,677298.0501
2004-05-18 15:30:00,48.46,48.64,48.44,48.48,1552506.963788301,22.2564,22.3391,22.2473,22.2656,1552506.9638
2004-05-19 09:30:00,48.46,49.18,48.39,48.74,1184818.9415041783,22.2564,22.5871,22.2243,22.385,1184818.9415
2004-05-19 10:00:00,48.69,48.87,48.39,48.69,957381.6155988858,22.3621,22.4447,22.2243,22.3621,957381.6156
2004-05-19 10:30:00,48.65,48.8,48.51,48.77,712674.0947075209,22.3437,22.4126,22.2794,22.3988,712674.0947
2004-05-19 11:00:00,48.77,48.78,48.57,48.64,547214.4846796658,22.3988,22.4034,22.307,22.3391,547214.4847
2004-05-19 11:30:00,48.61,48.75,48.46,48.72,412813.37047353765,22.3253,22.3896,22.2564,22.3759,412813.3705
2004-05-19 12:00:00,48.71,48.71,48.54,48.54,263231.19777158776,22.3713,22.3713,22.2932,22.2932,263231.1978
2004-05-19 12:30:00,48.54,48.66,48.5,48.61,201671.30919220057,22.2932,22.3483,22.2748,22.3253,201671.3092
2004-05-19 13:00:00,48.6,48.6,48.43,48.51,271169.9164345404,22.3207,22.3207,22.2427,22.2794,271169.9164
2004-05-19 13:30:00,48.49,48.49,48.37,48.39,165320.33426183846,22.2702,22.2702,22.2151,22.2243,165320.3343
2004-05-19 14:00:00,48.39,48.45,47.77,47.85,538440.1114206129,22.2243,22.2519,21.9395,21.9763,538440.1114
2004-05-19 14:30:00,47.82,48.03,47.7,48.0,941364.9025069638,21.9625,22.059,21.9074,22.0452,941364.9025
2004-05-19 15:00:00,47.98,48.29,47.97,48.11,442479.1086350975,22.036,22.1784,22.0314,22.0957,442479.1086
2004-05-19 15:30:00,48.09,48.31,48.05,48.28,962116.991643454,22.0865,22.1876,22.0681,22.1738,962116.9916
2004-05-20 09:30:00,48.18,48.57,48.14,48.25,397771.5877437326,22.1278,22.307,22.1095,22.16,397771.5877
2004-05-20 10:00:00,48.25,48.52,48.18,48.37,334679.6657381616,22.16,22.284,22.1278,22.2151,334679.6657
2004-05-20 10:30:00,48.38,48.59,48.31,48.35,245403.89972144848,22.2197,22.3162,22.1876,22.2059,245403.8997
2004-05-20 11:00:00,48.35,48.44,48.31,48.35,106545.96100278552,22.2059,22.2473,22.1876,22.2059,106545.961
2004-05-20 11:30:00,48.34,48.35,48.03,48.14,196518.10584958212,22.2013,22.2059,22.059,22.1095,196518.1058
2004-05-20 12:00:00,48.15,48.21,47.85,47.97,300278.5515320334,22.1141,22.1416,21.9763,22.0314,300278.5515
2004-05-20 12:30:00,47.97,48.24,47.96,48.23,151114.20612813372,22.0314,22.1554,22.0268,22.1508,151114.2061
2004-05-20 13:00:00,48.21,48.25,48.14,48.21,183286.90807799445,22.1416,22.16,22.1095,22.1416,183286.9081
2004-05-20 13:30:00,48.21,48.24,48.11,48.24,94289.69359331476,22.1416,22.1554,22.0957,22.1554,94289.6936
2004-05-20 14:00:00,48.24,48.26,48.03,48.06,166573.81615598887,22.1554,22.1646,22.059,22.0727,166573.8162
2004-05-20 14:30:00,48.06,48.1,47.91,48.03,237883.008356546,22.0727,22.0911,22.0038,22.059,237883.0084
2004-05-20 15:00:00,48.03,48.09,47.89,48.08,215598.8857938719,22.059,22.0865,21.9947,22.0819,215598.8858
2004-05-20 15:30:00,48.07,48.1,47.75,47.79,359052.92479108635,22.0773,22.0911,21.9304,21.9487,359052.9248
2004-05-21 09:30:00,48.03,48.31,47.75,47.78,259470.7520891365,22.059,22.1876,21.9304,21.9441,259470.7521
2004-05-21 10:00:00,47.82,48.01,47.68,47.79,162395.5431754875,21.9625,22.0498,21.8982,21.9487,162395.5432
2004-05-21 10:30:00,47.76,48.08,47.75,47.98,140250.6963788301,21.935,22.0819,21.9304,22.036,140250.6964
2004-05-21 11:00:00,47.98,48.11,47.85,47.9,145543.1754874652,22.036,22.0957,21.9763,21.9993,145543.1755
2004-05-21 11:30:00,47.9,48.03,47.73,47.8,157242.3398328691,21.9993,22.059,21.9212,21.9533,157242.3398
2004-05-21 12:00:00,47.8,47.86,47.76,47.78,87883.00835654596,21.9533,21.9809,21.935,21.9441,87883.0084
2004-05-21 12:30:00,47.78,47.82,47.75,47.78,51392.75766016713,21.9441,21.9625,21.9304,21.9441,51392.7577
2004-05-21 13:00:00,47.78,47.79,47.68,47.7,98746.5181058496,21.9441,21.9487,21.8982,21.9074,98746.5181
2004-05-21 13:30:00,47.7,47.71,47.34,47.53,226462.3955431755,21.9074,21.912,21.7421,21.8293,226462.3955
2004-05-21 14:00:00,47.53,47.69,47.46,47.52,232729.8050139276,21.8293,21.9028,21.7972,21.8247,232729.805
2004-05-21 14:30:00,47.52,47.65,47.35,47.55,231197.7715877437,21.8247,21.8844,21.7467,21.8385,231197.7716
2004-05-21 15:00:00,47.56,47.81,47.48,47.64,269080.7799442897,21.8431,21.9579,21.8064,21.8798,269080.7799
2004-05-21 15:30:00,47.64,47.89,47.62,47.89,539832.86908078,21.8798,21.9947,21.8707,21.9947,539832.8691
2004-05-24 09:30:00,48.07,48.29,47.65,47.68,283008.356545961,22.0773,22.1784,21.8844,21.8982,283008.3565
2004-05-24 10:00:00,47.67,47.7,47.42,47.56,343871.8662952646,21.8936,21.9074,21.7788,21.8431,343871.8663
2004-05-24 10:30:00,47.6,47.84,47.53,47.6,217827.29805013927,21.8615,21.9717,21.8293,21.8615,217827.2981
2004-05-24 11:00:00,47.63,47.73,47.33,47.34,248467.96657381617,21.8752,21.9212,21.7375,21.7421,248467.9666
2004-05-24 11:30:00,47.38,47.42,47.2,47.35,217688.02228412256,21.7604,21.7788,21.6778,21.7467,217688.0223
2004-05-24 12:00:00,47.34,47.36,47.12,47.23,148328.69080779946,21.7421,21.7512,21.641,21.6915,148328.6908
2004-05-24 12:30:00,47.22,47.3,47.07,47.08,202367.68802228413,21.6869,21.7237,21.6181,21.6226,202367.688
2004-05-24 13:00:00,47.09,47.34,47.09,47.32,155849.58217270195,21.6272,21.7421,21.6272,21.7329,155849.5822
2004-05-24 13:30:00,47.32,47.53,47.22,47.27,156406.6852367688,21.7329,21.8293,21.6869,21.7099,156406.6852
2004-05-24 14:00:00,47.29,47.34,47.08,47.19,173676.88022284122,21.7191,21.7421,21.6226,21.6732,173676.8802
2004-05-24 14:30:00,47.2,47.23,46.95,47.06,160724.23398328692,21.6778,21.6915,21.5629,21.6135,160724.234
2004-05-24 15:00:00,47.06,47.08,46.96,46.96,247632.3119777159,21.6135,21.6226,21.5675,21.5675,247632.312
2004-05-24 15:30:00,46.97,47.18,46.97,47.06,517548.74651810585,21.5721,21.6686,21.5721,21.6135,517548.7465
2004-05-25 09:30:00,47.09,47.65,46.96,47.5,257242.3398328691,21.6272,21.8844,21.5675,21.8155,257242.3398
2004-05-25 10:00:00,47.5,47.61,47.24,47.34,213509.7493036212,21.8155,21.8661,21.6961,21.7421,213509.7493
2004-05-25 10:30:00,47.33,47.56,47.33,47.48,145403.89972144848,21.7375,21.8431,21.7375,21.8064,145403.8997
2004-05-25 11:00:00,47.48,47.52,47.34,47.43,150696.3788300836,21.8064,21.8247,21.7421,21.7834,150696.3788
2004-05-25 11:30:00,47.43,47.51,47.35,47.43,165459.61002785515,21.7834,21.8201,21.7467,21.7834,165459.61
2004-05-25 12:00:00,47.42,47.67,47.4,47.63,146935.9331476323,21.7788,21.8936,21.7696,21.8752,146935.9331
2004-05-25 12:30:00,47.62,47.83,47.59,47.82,188997.2144846797,21.8707,21.9671,21.8569,21.9625,188997.2145
2004-05-25 13:00:00,47.82,48.05,47.6,47.96,209610.0278551532,21.9625,22.0681,21.8615,22.0268,209610.0279
2004-05-25 13:30:00,47.96,48.29,47.96,48.24,208913.64902506964,22.0268,22.1784,22.0268,22.1554,208913.649
2004-05-25 14:00:00,48.24,48.25,48.11,48.12,146378.83008356547,22.1554,22.16,22.0957,22.1003,146378.8301
2004-05-25 14:30:00,48.11,48.11,48.0,48.03,223259.0529247911,22.0957,22.0957,22.0452,22.059,223259.0529
2004-05-25 15:00:00,48.03,48.4,47.98,48.36,376880.2228412256,22.059,22.2289,22.036,22.2105,376880.2228
2004-05-25 15:30:00,48.31,48.31,48.1,48.22,581615.5988857939,22.1876,22.1876,22.0911,22.1462,581615.5989
2004-05-26 09:30:00,48.08,48.53,48.07,48.43,261559.8885793872,22.0819,22.2886,22.0773,22.2427,261559.8886
2004-05-26 10:00:00,48.44,48.56,48.28,48.43,157103.06406685238,22.2473,22.3024,22.1738,22.2427,157103.0641
2004-05-26 10:30:00,48.45,48.55,48.21,48.55,153760.44568245127,22.2519,22.2978,22.1416,22.2978,153760.4457
2004-05-26 11:00:00,48.54,48.78,48.49,48.75,119498.60724233984,22.2932,22.4034,22.2702,22.3896,119498.6072
2004-05-26 11:30:00,48.72,48.75,48.57,48.69,172144.8467966574,22.3759,22.3896,22.307,22.3621,172144.8468
2004-05-26 12:00:00,48.69,48.69,48.59,48.61,155431.75487465182,22.3621,22.3621,22.3162,22.3253,155431.7549
2004-05-26 12:30:00,48.6,48.6,48.31,48.38,100835.65459610028,22.3207,22.3207,22.1876,22.2197,100835.6546
2004-05-26 13:00:00,48.39,48.41,48.27,48.38,100000.0,22.2243,22.2335,22.1692,22.2197,100000.0
2004-05-26 13:30:00,48.38,48.5,48.36,48.36,95821.72701949862,22.2197,22.2748,22.2105,22.2105,95821.727
2004-05-26 14:00:00,48.36,48.46,48.33,48.37,126880.22284122564,22.2105,22.2564,22.1967,22.2151,126880.2228
2004-05-26 14:30:00,48.35,48.47,48.35,48.38,180083.56545961005,22.2059,22.261,22.2059,22.2197,180083.5655
2004-05-26 15:00:00,48.39,48.43,48.31,48.32,152506.96378830084,22.2243,22.2427,22.1876,22.1921,152506.9638
2004-05-26 15:30:00,48.33,48.56,48.27,48.54,379387.1866295265,22.1967,22.3024,22.1692,22.2932,379387.1866
2004-05-27 09:30:00,48.61,48.75,48.5,48.62,211977.71587743727,22.3253,22.3896,22.2748,22.3299,211977.7159
2004-05-27 10:00:00,48.6,48.82,48.6,48.78,154735.37604456826,22.3207,22.4218,22.3207,22.4034,154735.376
2004-05-27 10:30:00,48.79,48.83,48.74,48.83,122144.8467966574,22.408,22.4264,22.385,22.4264,122144.8468
2004-05-27 11:00:00,48.82,48.84,48.69,48.71,175348.1894150418,22.4218,22.431,22.3621,22.3713,175348.1894
2004-05-27 11:30:00,48.72,48.81,48.71,48.75,88997.21448467967,22.3759,22.4172,22.3713,22.3896,88997.2145
2004-05-27 12:00:00,48.75,48.88,48.67,48.85,132033.426183844,22.3896,22.4493,22.3529,22.4356,132033.4262
2004-05-27 12:30:00,48.85,48.86,48.75,48.81,101253.48189415042,22.4356,22.4402,22.3896,22.4172,101253.4819
2004-05-27 13:00:00,48.77,48.82,48.74,48.77,88718.66295264625,22.3988,22.4218,22.385,22.3988,88718.663
2004-05-27 13:30:00,48.77,48.84,48.75,48.75,95264.62395543176,22.3988,22.431,22.3896,22.3896,95264.624
2004-05-27 14:00:00,48.76,48.96,48.75,48.92,328830.08356545964,22.3942,22.4861,22.3896,22.4677,328830.0836
2004-05-27 14:30:00,48.91,49.08,48.88,49.03,198328.69080779943,22.4631,22.5412,22.4493,22.5182,198328.6908
2004-05-27 15:00:00,49.04,49.08,48.87,48.94,634540.3899721449,22.5228,22.5412,22.4447,22.4769,634540.39
2004-05-27 15:30:00,48.94,49.29,48.92,49.04,465738.1615598886,22.4769,22.6376,22.4677,22.5228,465738.1616
2004-05-28 09:30:00,49.0,49.24,48.69,48.9,196100.27855153204,22.5045,22.6147,22.3621,22.4585,196100.2786
2004-05-28 10:00:00,48.96,49.03,48.76,48.92,183286.90807799445,22.4861,22.5182,22.3942,22.4677,183286.9081
2004-05-28 10:30:00,48.92,49.06,48.88,48.89,118662.95264623956,22.4677,22.532,22.4493,22.4539,118662.9526
2004-05-28 11:00:00,48.89,48.95,48.77,48.84,75766.01671309193,22.4539,22.4815,22.3988,22.431,75766.0167
2004-05-28 11:30:00,48.85,48.87,48.74,48.75,97353.76044568246,22.4356,22.4447,22.385,22.3896,97353.7604
2004-05-28 12:00:00,48.77,48.78,48.67,48.69,99721.44846796658,22.3988,22.4034,22.3529,22.3621,99721.4485
2004-05-28 12:30:00,48.69,48.77,48.67,48.67,97910.86350974932,22.3621,22.3988,22.3529,22.3529,97910.8635
2004-05-28 13:00:00,48.67,48.73,48.64,48.7,54038.99721448468,22.3529,22.3805,22.3391,22.3667,54038.9972
2004-05-28 13:30:00,48.7,48.71,48.5,48.5,54317.54874651811,22.3667,22.3713,22.2748,22.2748,54317.5487
2004-05-28 14:00:00,48.5,48.59,48.5,48.52,79526.46239554317,22.2748,22.3162,22.2748,22.284,79526.4624
2004-05-28 14:30:00,48.52,48.56,48.47,48.49,94428.96935933147,22.284,22.3024,22.261,22.2702,94428.9694
2004-05-28 15:00:00,48.51,48.61,48.51,48.6,96657.38161559888,22.2794,22.3253,22.2794,22.3207,96657.3816
2004-05-28 15:30:00,48.6,48.76,48.57,48.67,271169.9164345404,22.3207,22.3942,22.307,22.3529,271169.9164
2004-06-01 09:30:00,48.64,49.48,48.64,49.19,468245.12534818944,22.3391,22.7249,22.3391,22.5917,468245.1253
2004-06-01 10:00:00,49.19,49.3,48.87,48.93,241504.17827298053,22.5917,22.6422,22.4447,22.4723,241504.1783
2004-06-01 10:30:00,48.94,49.08,48.86,49.07,145682.4512534819,22.4769,22.5412,22.4402,22.5366,145682.4513
2004-06-01 11:00:00,49.08,49.2,48.82,48.83,170055.7103064067,22.5412,22.5963,22.4218,22.4264,170055.7103
2004-06-01 11:30:00,48.9,48.97,48.84,48.96,226462.3955431755,22.4585,22.4907,22.431,22.4861,226462.3955
2004-06-01 12:00:00,48.96,49.19,48.94,49.04,186908.07799442892,22.4861,22.5917,22.4769,22.5228,186908.078
2004-06-01 12:30:00,49.02,49.17,48.95,49.0,86072.4233983287,22.5136,22.5825,22.4815,22.5045,86072.4234
2004-06-01 13:00:00,49.0,49.03,48.91,49.03,96518.10584958218,22.5045,22.5182,22.4631,22.5182,96518.1058
2004-06-01 13:30:00,49.03,49.04,48.97,48.98,88997.21448467967,22.5182,22.5228,22.4907,22.4953,88997.2145
2004-06-01 14:00:00,48.97,49.15,48.96,48.97,280362.11699164344,22.4907,22.5733,22.4861,22.4907,280362.117
2004-06-01 14:30:00,48.97,49.05,48.92,49.05,118245.12534818942,22.4907,22.5274,22.4677,22.5274,118245.1253
2004-06-01 15:00:00,49.06,49.1,48.93,49.08,111699.1643454039,22.532,22.5504,22.4723,22.5412,111699.1643
2004-06-01 15:30:00,49.09,49.28,49.08,49.2,301810.5849582173,22.5458,22.6331,22.5412,22.5963,301810.585
2004-06-02 09:30:00,49.43,49.46,48.97,49.01,208774.37325905293,22.7019,22.7157,22.4907,22.509,208774.3733
2004-06-02 10:00:00,49.03,49.1,48.93,48.96,143593.3147632312,22.5182,22.5504,22.4723,22.4861,143593.3148
2004-06-02 10:30:00,48.94,49.1,48.91,49.08,92479.1086350975,22.4769,22.5504,22.4631,22.5412,92479.1086
2004-06-02 11:00:00,49.08,49.1,49.03,49.05,81894.1504178273,22.5412,22.5504,22.5182,22.5274,81894.1504
2004-06-02 11:30:00,49.05,49.06,48.8,48.82,161699.1643454039,22.5274,22.532,22.4126,22.4218,161699.1643
2004-06-02 12:00:00,48.81,49.04,48.8,48.87,185933.147632312,22.4172,22.5228,22.4126,22.4447,185933.1476
2004-06-02 12:30:00,48.87,48.96,48.8,48.87,125766.01671309191,22.4447,22.4861,22.4126,22.4447,125766.0167
2004-06-02 13:00:00,48.87,48.9,48.84,48.9,37186.6295264624,22.4447,22.4585,22.431,22.4585,37186.6295
2004-06-02 13:30:00,48.87,48.95,48.82,48.89,198467.96657381617,22.4447,22.4815,22.4218,22.4539,198467.9666
2004-06-02 14:00:00,48.87,49.18,48.85,49.18,158913.64902506964,22.4447,22.5871,22.4356,22.5871,158913.649
2004-06-02 14:30:00,49.17,49.2,49.0,49.04,217409.4707520892,22.5825,22.5963,22.5045,22.5228,217409.4708
2004-06-02 15:00:00,49.03,49.11,48.99,49.01,128969.35933147631,22.5182,22.555,22.4999,22.509,128969.3593
2004-06-02 15:30:00,49.0,49.06,48.97,49.0,219220.0557103064,22.5045,22.532,22.4907,22.5045,219220.0557
2004-06-03 09:30:00,48.82,49.18,48.79,49.11,107938.71866295264,22.4218,22.5871,22.408,22.555,107938.7187
2004-06-03 10:00:00,49.11,49.11,48.7,49.08,144986.07242339835,22.555,22.555,22.3667,22.5412,144986.0724
2004-06-03 10:30:00,49.08,49.25,49.07,49.11,167130.91922005572,22.5412,22.6193,22.5366,22.555,167130.9192
2004-06-03 11:00:00,49.12,49.33,49.12,49.2,105849.58217270196,22.5596,22.656,22.5596,22.5963,105849.5822
2004-06-03 11:30:00,49.21,49.33,49.18,49.22,89275.7660167131,22.6009,22.656,22.5871,22.6055,89275.766
2004-06-03 12:00:00,49.2,49.25,49.13,49.22,64763.2311977716,22.5963,22.6193,22.5642,22.6055,64763.2312
2004-06-03 12:30:00,49.23,49.31,49.23,49.27,58774.373259052925,22.6101,22.6468,22.6101,22.6285,58774.3733
2004-06-03 13:00:00,49.26,49.29,49.18,49.18,61838.44011142062,22.6239,22.6376,22.5871,22.5871,61838.4401
2004-06-03 13:30:00,49.18,49.18,48.95,48.96,64066.85236768803,22.5871,22.5871,22.4815,22.4861,64066.8524
2004-06-03 14:00:00,48.96,49.03,48.94,48.95,97353.76044568246,22.4861,22.5182,22.4769,22.4815,97353.7604
2004-06-03 14:30:00,48.94,48.98,48.87,48.91,196378.83008356547,22.4769,22.4953,22.4447,22.4631,196378.8301
2004-06-03 15:00:00,48.91,49.05,48.9,48.96,186490.25069637885,22.4631,22.5274,22.4585,22.4861,186490.2507
2004-06-03 15:30:00,48.96,49.01,48.83,48.85,269498.6072423399,22.4861,22.509,22.4264,22.4356,269498.6072
2004-06-04 09:30:00,49.15,49.4,49.05,49.07,153899.721448468,22.5733,22.6882,22.5274,22.5366,153899.7214
2004-06-04 10:00:00,49.08,49.25,49.07,49.21,120194.9860724234,22.5412,22.6193,22.5366,22.6009,120194.9861
2004-06-04 10:30:00,49.21,49.22,48.99,49.02,135933.14763231197,22.6009,22.6055,22.4999,22.5136,135933.1476
2004-06-04 11:00:00,49.02,49.25,49.01,49.19,135793.87186629526,22.5136,22.6193,22.509,22.5917,135793.8719
2004-06-04 11:30:00,49.18,49.18,49.05,49.07,91086.35097493036,22.5871,22.5871,22.5274,22.5366,91086.351
2004-06-04 12:00:00,49.07,49.13,49.04,49.11,43036.21169916435,22.5366,22.5642,22.5228,22.555,43036.2117
2004-06-04 12:30:00,49.12,49.39,49.1,49.24,81337.04735376046,22.5596,22.6836,22.5504,22.6147,81337.0474
2004-06-04 13:00:00,49.25,49.26,49.18,49.21,44011.14206128134,22.6193,22.6239,22.5871,22.6009,44011.1421
2004-06-04 13:30:00,49.21,49.23,49.13,49.22,63370.47353760446,22.6009,22.6101,22.5642,22.6055,63370.4735
2004-06-04 14:00:00,49.22,49.23,49.09,49.15,78551.53203342619,22.6055,22.6101,22.5458,22.5733,78551.532
2004-06-04 14:30:00,49.16,49.23,49.08,49.12,164206.12813370474,22.5779,22.6101,22.5412,22.5596,164206.1281
2004-06-04 15:00:00,49.1,49.2,49.02,49.17,88300.8356545961,22.5504,22.5963,22.5136,22.5825,88300.8357
2004-06-04 15:30:00,49.16,49.17,48.92,49.07,237325.90529247912,22.5779,22.5825,22.4677,22.5366,237325.9053
2004-06-07 09:30:00,49.24,49.41,49.13,49.41,63649.025069637886,22.6147,22.6928,22.5642,22.6928,63649.0251
2004-06-07 10:00:00,49.42,49.43,48.93,49.03,82451.25348189415,22.6974,22.7019,22.4723,22.5182,82451.2535
2004-06-07 10:30:00,49.03,49.18,49.03,49.17,55571.03064066853,22.5182,22.5871,22.5182,22.5825,55571.0306
2004-06-07 11:00:00,49.16,49.31,49.1,49.28,77855.15320334262,22.5779,22.6468,22.5504,22.6331,77855.1532
2004-06-07 11:30:00,49.27,49.27,49.1,49.2,47214.484679665744,22.6285,22.6285,22.5504,22.5963,47214.4847
2004-06-07 12:00:00,49.21,49.23,49.08,49.08,30640.668523676883,22.6009,22.6101,22.5412,22.5412,30640.6685
2004-06-07 12:30:00,49.08,49.09,48.98,49.0,67966.57381615599,22.5412,22.5458,22.4953,22.5045,67966.5738
2004-06-07 13:00:00,49.0,49.24,48.98,49.16,75487.4651810585,22.5045,22.6147,22.4953,22.5779,75487.4652
2004-06-07 13:30:00,49.18,49.25,49.05,49.11,81615.59888579388,22.5871,22.6193,22.5274,22.555,81615.5989
2004-06-07 14:00:00,49.13,49.25,49.12,49.23,40250.696378830085,22.5642,22.6193,22.5596,22.6101,40250.6964
2004-06-07 14:30:00,49.23,49.36,49.15,49.36,65459.61002785516,22.6101,22.6698,22.5733,22.6698,65459.61
2004-06-07 15:00:00,49.36,49.36,49.29,49.31,73676.88022284122,22.6698,22.6698,22.6376,22.6468,73676.8802
2004-06-07 15:30:00,49.31,49.47,49.31,49.46,266713.0919220056,22.6468,22.7203,22.6468,22.7157,266713.0919
2004-06-08 09:30:00,49.33,49.5,49.18,49.32,99721.44846796658,22.656,22.7341,22.5871,22.6514,99721.4485
2004-06-08 10:00:00,49.32,49.47,49.28,49.4,113370.47353760448,22.6514,22.7203,22.6331,22.6882,113370.4735
2004-06-08 10:30:00,49.45,49.64,49.4,49.57,166434.54038997216,22.7111,22.7984,22.6882,22.7662,166434.5404
2004-06-08 11:00:00,49.56,49.73,49.54,49.6,110027.85515320336,22.7616,22.8397,22.7525,22.78,110027.8552
2004-06-08 11:30:00,49.59,49.7,49.59,49.64,142618.38440111422,22.7754,22.8259,22.7754,22.7984,142618.3844
2004-06-08 12:00:00,49.62,49.65,49.48,49.64,82033.42618384401,22.7892,22.803,22.7249,22.7984,82033.4262
2004-06-08 12:30:00,49.65,49.66,49.61,49.61,73537.60445682451,22.803,22.8076,22.7846,22.7846,73537.6045
2004-06-08 13:00:00,49.61,49.61,49.45,49.48,80222.84122562675,22.7846,22.7846,22.7111,22.7249,80222.8412
2004-06-08 13:30:00,49.48,49.61,49.48,49.49,77994.42896935933,22.7249,22.7846,22.7249,22.7295,77994.429
2004-06-08 14:00:00,49.48,49.49,49.36,49.47,167409.47075208914,22.7249,22.7295,22.6698,22.7203,167409.4708
2004-06-08 14:30:00,49.48,49.53,49.43,49.47,159192.20055710306,22.7249,22.7479,22.7019,22.7203,159192.2006
2004-06-08 15:00:00,49.47,49.48,49.31,49.48,130222.84122562676,22.7203,22.7249,22.6468,22.7249,130222.8412
2004-06-08 15:30:00,49.48,49.6,49.46,49.6,273398.3286908078,22.7249,22.78,22.7157,22.78,273398.3287
2004-06-09 09:30:00,49.63,49.64,49.41,49.51,116434.54038997216,22.7938,22.7984,22.6928,22.7387,116434.5404
2004-06-09 10:00:00,49.55,49.58,49.37,49.4,132172.70194986073,22.7571,22.7708,22.6744,22.6882,132172.7019
2004-06-09 10:30:00,49.39,49.47,49.32,49.41,91504.17827298053,22.6836,22.7203,22.6514,22.6928,91504.1783
2004-06-09 11:00:00,49.41,49.48,49.31,49.35,53342.61838440112,22.6928,22.7249,22.6468,22.6652,53342.6184
2004-06-09 11:30:00,49.35,49.42,49.16,49.16,70334.26183844011,22.6652,22.6974,22.5779,22.5779,70334.2618
2004-06-09 12:00:00,49.17,49.29,49.06,49.26,66991.643454039,22.5825,22.6376,22.532,22.6239,66991.6435
2004-06-09 12:30:00,49.26,49.27,49.08,49.11,44568.24512534819,22.6239,22.6285,22.5412,22.555,44568.2451
2004-06-09 13:00:00,49.11,49.19,49.11,49.12,35236.76880222841,22.555,22.5917,22.555,22.5596,35236.7688
2004-06-09 13:30:00,49.12,49.12,48.95,49.03,118802.22841225629,22.5596,22.5596,22.4815,22.5182,118802.2284
2004-06-09 14:00:00,49.05,49.08,48.98,49.05,73119.77715877438,22.5274,22.5412,22.4953,22.5274,73119.7772
2004-06-09 14:30:00,49.04,49.15,49.03,49.12,108774.37325905293,22.5228,22.5733,22.5182,22.5596,108774.3733
2004-06-09 15:00:00,49.12,49.16,48.98,49.08,111281.33704735377,22.5596,22.5779,22.4953,22.5412,111281.337
2004-06-09 15:30:00,49.08,49.13,48.96,49.0,210167.13091922007,22.5412,22.5642,22.4861,22.5045,210167.1309
2004-06-10 09:30:00,48.97,49.21,48.92,49.21,92061.28133704736,22.4907,22.6009,22.4677,22.6009,92061.2813
2004-06-10 10:00:00,49.2,49.32,49.15,49.27,65181.05849582173,22.5963,22.6514,22.5733,22.6285,65181.0585
2004-06-10 10:30:00,49.29,49.31,49.18,49.23,45403.89972144847,22.6376,22.6468,22.5871,22.6101,45403.8997
2004-06-10 11:00:00,49.23,49.23,49.11,49.11,55153.203342618384,22.6101,22.6101,22.555,22.555,55153.2033
2004-06-10 11:30:00,49.11,49.14,48.91,49.12,131337.04735376046,22.555,22.5688,22.4631,22.5596,131337.0474
2004-06-10 12:00:00,49.13,49.17,49.05,49.11,123259.05292479107,22.5642,22.5825,22.5274,22.555,123259.0529
2004-06-10 12:30:00,49.11,49.12,49.05,49.1,68105.84958217271,22.555,22.5596,22.5274,22.5504,68105.8496
2004-06-10 13:00:00,49.1,49.29,49.1,49.22,85097.4930362117,22.5504,22.6376,22.5504,22.6055,85097.493
2004-06-10 13:30:00,49.21,49.33,49.17,49.32,88440.11142061281,22.6009,22.656,22.5825,22.6514,88440.1114
2004-06-10 14:00:00,49.32,49.38,49.3,49.38,86211.69916434541,22.6514,22.679,22.6422,22.679,86211.6992
2004-06-10 14:30:00,49.38,49.48,49.33,49.46,97632.31197771589,22.679,22.7249,22.656,22.7157,97632.312
2004-06-10 15:00:00,49.46,49.46,49.33,49.38,119916.43454038998,22.7157,22.7157,22.656,22.679,119916.4345
2004-06-10 15:30:00,49.39,49.48,49.31,49.38,171727.01949860726,22.6836,22.7249,22.6468,22.679,171727.0195
2004-06-14 09:30:00,49.43,49.43,49.13,49.15,178690.8077994429,22.7019,22.7019,22.5642,22.5733,178690.8078
2004-06-14 10:00:00,49.15,49.23,49.11,49.2,95264.62395543176,22.5733,22.6101,22.555,22.5963,95264.624
2004-06-14 10:30:00,49.2,49.22,49.0,49.08,87047.3537604457,22.5963,22.6055,22.5045,22.5412,87047.3538
2004-06-14 11:00:00,49.05,49.22,49.05,49.15,69359.33147632312,22.5274,22.6055,22.5274,22.5733,69359.3315
2004-06-14 11:30:00,49.2,49.32,49.13,49.3,100974.930362117,22.5963,22.6514,22.5642,22.6422,100974.9304
2004-06-14 12:00:00,49.26,49.31,49.11,49.18,66991.643454039,22.6239,22.6468,22.555,22.5871,66991.6435
2004-06-14 12:30:00,49.17,49.2,49.11,49.13,93314.76323119778,22.5825,22.5963,22.555,22.5642,93314.7632
2004-06-14 13:00:00,49.11,49.15,48.97,49.06,71727.01949860725,22.555,22.5733,22.4907,22.532,71727.0195
2004-06-14 13:30:00,49.06,49.12,49.05,49.1,59610.02785515321,22.532,22.5596,22.5274,22.5504,59610.0279
2004-06-14 14:00:00,49.1,49.13,49.03,49.05,110306.40668523675,22.5504,22.5642,22.5182,22.5274,110306.4067
2004-06-14 14:30:00,49.06,49.13,48.96,48.97,113649.0250696379,22.532,22.5642,22.4861,22.4907,113649.0251
2004-06-14 15:00:00,48.96,49.08,48.88,49.07,144568.24512534818,22.4861,22.5412,22.4493,22.5366,144568.2451
2004-06-14 15:30:00,49.07,49.18,49.01,49.16,135236.7688022284,22.5366,22.5871,22.509,22.5779,135236.7688
2004-06-15 09:30:00,49.43,49.71,49.43,49.67,229526.4623955432,22.7019,22.8305,22.7019,22.8122,229526.4624
2004-06-15 10:00:00,49.68,49.89,49.66,49.79,197075.20891364905,22.8168,22.9132,22.8076,22.8673,197075.2089
2004-06-15 10:30:00,49.79,49.79,49.67,49.75,161281.33704735377,22.8673,22.8673,22.8122,22.8489,161281.337
2004-06-15 11:00:00,49.77,49.79,49.66,49.77,98885.7938718663,22.8581,22.8673,22.8076,22.8581,98885.7939
2004-06-15 11:30:00,49.77,49.77,49.69,49.76,120055.71030640668,22.8581,22.8581,22.8214,22.8535,120055.7103
2004-06-15 12:00:00,49.76,49.93,49.71,49.93,94568.2451253482,22.8535,22.9316,22.8305,22.9316,94568.2451
2004-06-15 12:30:00,49.93,50.1,49.93,50.04,161281.33704735377,22.9316,23.0097,22.9316,22.9821,161281.337
2004-06-15 13:00:00,50.04,50.14,50.02,50.04,88718.66295264625,22.9821,23.028,22.9729,22.9821,88718.663
2004-06-15 13:30:00,50.04,50.09,49.97,50.07,97632.31197771589,22.9821,23.0051,22.95,22.9959,97632.312
2004-06-15 14:00:00,50.07,50.07,49.99,50.0,113509.74930362118,22.9959,22.9959,22.9591,22.9637,113509.7493
2004-06-15 14:30:00,50.0,50.15,49.99,50.06,150278.55153203342,22.9637,23.0326,22.9591,22.9913,150278.5515
2004-06-15 15:00:00,50.06,50.15,49.79,49.88,264066.852367688,22.9913,23.0326,22.8673,22.9086,264066.8524
2004-06-15 15:30:00,49.87,49.89,49.77,49.87,249164.34540389973,22.904,22.9132,22.8581,22.904,249164.3454
2004-06-16 09:30:00,49.85,50.0,49.76,49.76,126044.56824512537,22.8948,22.9637,22.8535,22.8535,126044.5682
2004-06-16 10:00:00,49.76,49.89,49.76,49.86,103203.3426183844,22.8535,22.9132,22.8535,22.8994,103203.3426
2004-06-16 10:30:00,49.86,49.9,49.81,49.81,81615.59888579388,22.8994,22.9178,22.8765,22.8765,81615.5989
2004-06-16 11:00:00,49.79,49.8,49.69,49.71,123259.05292479107,22.8673,22.8719,22.8214,22.8305,123259.0529
2004-06-16 11:30:00,49.71,49.72,49.58,49.59,145264.62395543177,22.8305,22.8351,22.7708,22.7754,145264.624
2004-06-16 12:00:00,49.59,49.6,49.48,49.48,123676.88022284124,22.7754,22.78,22.7249,22.7249,123676.8802
2004-06-16 12:30:00,49.48,49.73,49.48,49.64,73259.05292479109,22.7249,22.8397,22.7249,22.7984,73259.0529
2004-06-16 13:00:00,49.64,49.64,49.37,49.48,145125.34818941506,22.7984,22.7984,22.6744,22.7249,145125.3482
2004-06-16 13:30:00,49.47,49.59,49.46,49.56,89415.04178272981,22.7203,22.7754,22.7157,22.7616,89415.0418
2004-06-16 14:00:00,49.56,49.56,49.46,49.48,92061.28133704736,22.7616,22.7616,22.7157,22.7249,92061.2813
2004-06-16 14:30:00,49.48,49.56,49.48,49.53,109749.30362116992,22.7249,22.7616,22.7249,22.7479,109749.3036
2004-06-16 15:00:00,49.53,49.6,49.46,49.51,168941.504178273,22.7479,22.78,22.7157,22.7387,168941.5042
2004-06-16 15:30:00,49.51,49.54,49.36,49.45,344289.6935933148,22.7387,22.7525,22.6698,22.7111,344289.6936
2004-06-17 09:30:00,49.33,49.43,49.06,49.15,153203.3426183844,22.656,22.7019,22.532,22.5733,153203.3426
2004-06-17 10:00:00,49.17,49.32,49.15,49.31,112395.54317548747,22.5825,22.6514,22.5733,22.6468,112395.5432
2004-06-17 10:30:00,49.3,49.31,49.19,49.26,61559.88857938719,22.6422,22.6468,22.5917,22.6239,61559.8886
2004-06-17 11:00:00,49.24,49.33,49.22,49.3,68802.22841225627,22.6147,22.656,22.6055,22.6422,68802.2284
2004-06-17 11:30:00,49.31,49.31,49.2,49.22,53621.16991643454,22.6468,22.6468,22.5963,22.6055,53621.1699
2004-06-17 12:00:00,49.2,49.34,49.19,49.3,45403.89972144847,22.5963,22.6606,22.5917,22.6422,45403.8997
2004-06-17 12:30:00,49.32,49.33,49.23,49.26,51671.30919220056,22.6514,22.656,22.6101,22.6239,51671.3092
2004-06-17 13:00:00,49.27,49.5,49.25,49.48,44150.41782729805,22.6285,22.7341,22.6193,22.7249,44150.4178
2004-06-17 13:30:00,49.48,49.51,49.38,49.51,44986.072423398335,22.7249,22.7387,22.679,22.7387,44986.0724
2004-06-17 14:00:00,49.47,49.5,49.4,49.42,60027.85515320335,22.7203,22.7341,22.6882,22.6974,60027.8552
2004-06-17 14:30:00,49.42,49.46,49.41,49.46,50278.55153203343,22.6974,22.7157,22.6928,22.7157,50278.5515
2004-06-17 15:00:00,49.45,49.58,49.43,49.51,118523.67688022285,22.7111,22.7708,22.7019,22.7387,118523.6769
2004-06-17 15:30:00,49.51,49.59,49.43,49.58,128830.08356545962,22.7387,22.7754,22.7019,22.7708,128830.0836
2004-06-18 09:30:00,49.54,49.54,49.26,49.4,326601.6713091922,22.7525,22.7525,22.6239,22.6882,326601.6713
2004-06-18 10:00:00,49.41,49.43,49.34,49.43,100278.55153203344,22.6928,22.7019,22.6606,22.7019,100278.5515
2004-06-18 10:30:00,49.43,49.46,49.14,49.2,159610.02785515322,22.7019,22.7157,22.5688,22.5963,159610.0279
2004-06-18 11:00:00,49.15,49.26,49.15,49.26,117270.19498607244,22.5733,22.6239,22.5733,22.6239,117270.195
2004-06-18 11:30:00,49.26,49.39,49.15,49.15,138300.8356545961,22.6239,22.6836,22.5733,22.5733,138300.8357
2004-06-18 12:00:00,49.15,49.18,48.98,48.98,135793.87186629526,22.5733,22.5871,22.4953,22.4953,135793.8719
2004-06-18 12:30:00,48.98,49.15,48.98,49.14,204038.9972144847,22.4953,22.5733,22.4953,22.5688,204038.9972
2004-06-18 13:00:00,49.14,49.2,49.05,49.05,86490.25069637883,22.5688,22.5963,22.5274,22.5274,86490.2507
2004-06-18 13:30:00,49.04,49.05,49.0,49.02,85097.4930362117,22.5228,22.5274,22.5045,22.5136,85097.493
2004-06-18 14:00:00,49.03,49.08,49.0,49.08,48328.690807799445,22.5182,22.5412,22.5045,22.5412,48328.6908
2004-06-18 14:30:00,49.07,49.08,48.93,49.01,178272.98050139277,22.5366,22.5412,22.4723,22.509,178272.9805
2004-06-18 15:00:00,49.01,49.08,48.96,49.03,140807.79944289694,22.509,22.5412,22.4861,22.5182,140807.7994
2004-06-18 15:30:00,49.03,49.12,48.92,49.09,313927.57660167135,22.5182,22.5596,22.4677,22.5458,313927.5766
2004-06-21 09:30:00,49.0,49.02,48.82,49.0,110724.23398328692,22.5045,22.5136,22.4218,22.5045,110724.234
2004-06-21 10:00:00,49.0,49.25,49.0,49.1,141086.35097493036,22.5045,22.6193,22.5045,22.5504,141086.351
2004-06-21 10:30:00,49.1,49.1,48.97,49.03,82729.80501392759,22.5504,22.5504,22.4907,22.5182,82729.805
2004-06-21 11:00:00,49.05,49.05,48.94,48.97,47910.86350974931,22.5274,22.5274,22.4769,22.4907,47910.8635
2004-06-21 11:30:00,48.97,49.03,48.92,48.97,125626.74094707522,22.4907,22.5182,22.4677,22.4907,125626.7409
2004-06-21 12:00:00,48.97,48.97,48.85,48.88,105988.85793871866,22.4907,22.4907,22.4356,22.4493,105988.8579
2004-06-21 12:30:00,48.88,48.88,48.8,48.82,52367.68802228413,22.4493,22.4493,22.4126,22.4218,52367.688
2004-06-21 13:00:00,48.82,48.82,48.68,48.77,211977.71587743727,22.4218,22.4218,22.3575,22.3988,211977.7159
2004-06-21 13:30:00,48.78,48.82,48.75,48.78,73676.88022284122,22.4034,22.4218,22.3896,22.4034,73676.8802
2004-06-21 14:00:00,48.78,48.82,48.78,48.79,58774.373259052925,22.4034,22.4218,22.4034,22.408,58774.3733
2004-06-21 14:30:00,48.79,48.79,48.64,48.65,130501.39275766016,22.408,22.408,22.3391,22.3437,130501.3928
2004-06-21 15:00:00,48.65,48.66,48.39,48.42,206406.68523676883,22.3437,22.3483,22.2243,22.2381,206406.6852
2004-06-21 15:30:00,48.43,48.49,48.39,48.43,208495.8217270195,22.2427,22.2702,22.2243,22.2427,208495.8217
2004-06-22 09:30:00,48.4,48.4,47.96,48.03,218105.8495821728,22.2289,22.2289,22.0268,22.059,218105.8496
2004-06-22 10:00:00,47.98,48.08,47.96,47.99,193036.2116991644,22.036,22.0819,22.0268,22.0406,193036.2117
2004-06-22 10:30:00,47.98,48.06,47.88,47.9,265598.8857938719,22.036,22.0727,21.9901,21.9993,265598.8858
2004-06-22 11:00:00,47.89,47.9,47.76,47.8,208913.64902506964,21.9947,21.9993,21.935,21.9533,208913.649
2004-06-22 11:30:00,47.8,47.99,47.8,47.96,168941.504178273,21.9533,22.0406,21.9533,22.0268,168941.5042
2004-06-22 12:00:00,47.96,48.23,47.95,48.21,190529.24791086352,22.0268,22.1508,22.0222,22.1416,190529.2479
2004-06-22 12:30:00,48.24,48.57,48.24,48.53,311281.3370473538,22.1554,22.307,22.1554,22.2886,311281.337
2004-06-22 13:00:00,48.52,48.57,48.46,48.46,122980.50139275768,22.284,22.307,22.2564,22.2564,122980.5014
2004-06-22 13:30:00,48.46,48.82,48.44,48.82,203342.6183844012,22.2564,22.4218,22.2473,22.4218,203342.6184
2004-06-22 14:00:00,48.86,49.28,48.86,49.23,380779.9442896936,22.4402,22.6331,22.4402,22.6101,380779.9443
2004-06-22 14:30:00,49.22,49.23,49.08,49.09,188997.2144846797,22.6055,22.6101,22.5412,22.5458,188997.2145
2004-06-22 15:00:00,49.1,49.25,49.1,49.15,138997.2144846797,22.5504,22.6193,22.5504,22.5733,138997.2145
2004-06-22 15:30:00,49.17,49.19,49.03,49.14,295682.4512534819,22.5825,22.5917,22.5182,22.5688,295682.4513
2004-06-23 09:30:00,49.04,49.48,49.0,49.36,162116.99164345404,22.5228,22.7249,22.5045,22.6698,162116.9916
2004-06-23 10:00:00,49.37,49.38,49.21,49.31,204317.5487465181,22.6744,22.679,22.6009,22.6468,204317.5487
2004-06-23 10:30:00,49.28,49.31,49.2,49.25,152367.68802228413,22.6331,22.6468,22.5963,22.6193,152367.688
2004-06-23 11:00:00,49.27,49.31,49.24,49.28,113927.57660167132,22.6285,22.6468,22.6147,22.6331,113927.5766
2004-06-23 11:30:00,49.28,49.44,49.27,49.44,109888.57938718663,22.6331,22.7065,22.6285,22.7065,109888.5794
2004-06-23 12:00:00,49.44,49.53,49.44,49.46,129944.28969359332,22.7065,22.7479,22.7065,22.7157,129944.2897
2004-06-23 12:30:00,49.45,49.53,49.43,49.48,91643.45403899722,22.7111,22.7479,22.7019,22.7249,91643.454
2004-06-23 13:00:00,49.49,49.6,49.47,49.56,90111.42061281338,22.7295,22.78,22.7203,22.7616,90111.4206
2004-06-23 13:30:00,49.56,49.69,49.54,49.64,154178.2729805014,22.7616,22.8214,22.7525,22.7984,154178.273
2004-06-23 14:00:00,49.64,49.79,49.64,49.7,231197.7715877437,22.7984,22.8673,22.7984,22.8259,231197.7716
2004-06-23 14:30:00,49.72,49.92,49.67,49.85,316573.8161559889,22.8351,22.927,22.8122,22.8948,316573.8162
2004-06-23 15:00:00,49.85,50.19,49.82,50.08,390111.4206128134,22.8948,23.051,22.8811,23.0005,390111.4206
2004-06-23 15:30:00,50.07,50.19,50.07,50.12,684679.6657381617,22.9959,23.051,22.9959,23.0188,684679.6657
2004-06-24 09:30:00,50.22,50.23,50.05,50.1,135793.87186629526,23.0648,23.0694,22.9867,23.0097,135793.8719
2004-06-24 10:00:00,50.11,50.17,50.04,50.13,97493.03621169916,23.0142,23.0418,22.9821,23.0234,97493.0362
2004-06-24 10:30:00,50.15,50.15,50.0,50.06,111977.71587743734,23.0326,23.0326,22.9637,22.9913,111977.7159
2004-06-24 11:00:00,50.05,50.21,50.01,50.21,113927.57660167132,22.9867,23.0602,22.9683,23.0602,113927.5766
2004-06-24 11:30:00,50.23,50.24,50.11,50.12,105431.75487465182,23.0694,23.074,23.0142,23.0188,105431.7549
2004-06-24 12:00:00,50.12,50.34,50.12,50.3,112534.8189415042,23.0188,23.1199,23.0188,23.1015,112534.8189
2004-06-24 12:30:00,50.32,50.47,50.25,50.4,148189.41504178275,23.1107,23.1796,23.0785,23.1474,148189.415
2004-06-24 13:00:00,50.4,50.55,50.4,50.46,98189.41504178272,23.1474,23.2163,23.1474,23.175,98189.415
2004-06-24 13:30:00,50.46,50.55,50.39,50.48,169916.43454038998,23.175,23.2163,23.1428,23.1842,169916.4345
2004-06-24 14:00:00,50.48,50.53,50.27,50.28,100000.0,23.1842,23.2071,23.0877,23.0923,100000.0
2004-06-24 14:30:00,50.28,50.29,50.19,50.21,77437.32590529248,23.0923,23.0969,23.051,23.0602,77437.3259
2004-06-24 15:00:00,50.2,50.38,50.19,50.38,147632.31197771587,23.0556,23.1383,23.051,23.1383,147632.312
2004-06-24 15:30:00,50.37,50.42,50.3,50.4,183704.73537604453,23.1337,23.1566,23.1015,23.1474,183704.7354
2004-06-25 09:30:00,50.37,50.4,50.02,50.02,89136.49025069638,23.1337,23.1474,22.9729,22.9729,89136.4903
2004-06-25 10:00:00,50.04,50.04,49.78,49.83,149303.62116991644,22.9821,22.9821,22.8627,22.8857,149303.6212
2004-06-25 10:30:00,49.83,49.9,49.68,49.68,112395.54317548747,22.8857,22.9178,22.8168,22.8168,112395.5432
2004-06-25 11:00:00,49.64,49.64,49.47,49.49,159610.02785515322,22.7984,22.7984,22.7203,22.7295,159610.0279
2004-06-25 11:30:00,49.52,49.67,49.47,49.47,158774.37325905293,22.7433,22.8122,22.7203,22.7203,158774.3733
2004-06-25 12:00:00,49.47,49.59,49.43,49.48,170612.81337047354,22.7203,22.7754,22.7019,22.7249,170612.8134
2004-06-25 12:30:00,49.46,49.69,49.44,49.61,171169.9164345404,22.7157,22.8214,22.7065,22.7846,171169.9164
2004-06-25 13:00:00,49.61,49.67,49.52,49.61,94568.2451253482,22.7846,22.8122,22.7433,22.7846,94568.2451
2004-06-25 13:30:00,49.61,49.66,49.56,49.61,79665.73816155989,22.7846,22.8076,22.7616,22.7846,79665.7382
2004-06-25 14:00:00,49.61,49.71,49.53,49.55,132311.97771587744,22.7846,22.8305,22.7479,22.7571,132311.9777
2004-06-25 14:30:00,49.54,49.77,49.53,49.66,176601.6713091922,22.7525,22.8581,22.7479,22.8076,176601.6713
2004-06-25 15:00:00,49.66,49.75,49.47,49.55,161977.71587743732,22.8076,22.8489,22.7203,22.7571,161977.7159
2004-06-25 15:30:00,49.55,49.68,49.54,49.61,287047.3537604457,22.7571,22.8168,22.7525,22.7846,287047.3538
2004-06-28 09:30:00,49.76,49.85,49.66,49.72,175905.29247910864,22.8535,22.8948,22.8076,22.8351,175905.2925
2004-06-28 10:00:00,49.73,49.77,49.59,49.59,70612.81337047354,22.8397,22.8581,22.7754,22.7754,70612.8134
2004-06-28 10:30:00,49.59,49.6,49.38,49.51,73119.77715877438,22.7754,22.78,22.679,22.7387,73119.7772
2004-06-28 11:00:00,49.53,49.53,49.36,49.48,59052.92479108636,22.7479,22.7479,22.6698,22.7249,59052.9248
2004-06-28 11:30:00,49.49,49.49,49.4,49.42,71169.9164345404,22.7295,22.7295,22.6882,22.6974,71169.9164
2004-06-28 12:00:00,49.4,49.52,49.36,49.48,41643.45403899722,22.6882,22.7433,22.6698,22.7249,41643.454
2004-06-28 12:30:00,49.48,49.48,49.35,49.38,29247.91086350975,22.7249,22.7249,22.6652,22.679,29247.9109
2004-06-28 13:00:00,49.38,49.59,49.38,49.53,62116.99164345404,22.679,22.7754,22.679,22.7479,62116.9916
2004-06-28 13:30:00,49.54,49.56,49.41,49.45,82729.80501392759,22.7525,22.7616,22.6928,22.7111,82729.805
2004-06-28 14:00:00,49.45,49.49,49.21,49.22,57520.89136490251,22.7111,22.7295,22.6009,22.6055,57520.8914
2004-06-28 14:30:00,49.25,49.25,48.97,49.1,77298.05013927577,22.6193,22.6193,22.4907,22.5504,77298.0501
2004-06-28 15:00:00,49.12,49.13,48.93,49.03,111699.1643454039,22.5596,22.5642,22.4723,22.5182,111699.1643
2004-06-28 15:30:00,49.03,49.18,48.99,49.11,160167.13091922007,22.5182,22.5871,22.4999,22.555,160167.1309
2004-06-29 09:30:00,48.86,49.28,48.63,49.28,119080.7799442897,22.4498,22.6428,22.3442,22.6428,119080.7799
2004-06-29 10:00:00,49.28,49.89,49.28,49.89,194428.96935933147,22.6428,22.9231,22.6428,22.9231,194428.9694
2004-06-29 10:30:00,49.89,49.91,49.71,49.84,92618.3844011142,22.9231,22.9323,22.8404,22.9001,92618.3844
2004-06-29 11:00:00,49.84,50.07,49.81,50.03,84122.56267409472,22.9001,23.0058,22.8863,22.9874,84122.5627
2004-06-29 11:30:00,50.03,50.04,49.79,49.95,120891.36490250698,22.9874,22.992,22.8772,22.9507,120891.3649
2004-06-29 12:00:00,49.95,50.02,49.9,49.97,54178.2729805014,22.9507,22.9828,22.9277,22.9599,54178.273
2004-06-29 12:30:00,49.97,49.98,49.92,49.94,44986.072423398335,22.9599,22.9645,22.9369,22.9461,44986.0724
2004-06-29 13:00:00,49.94,49.97,49.94,49.96,46657.38161559889,22.9461,22.9599,22.9461,22.9553,46657.3816
2004-06-29 13:30:00,49.96,49.96,49.9,49.95,54596.10027855154,22.9553,22.9553,22.9277,22.9507,54596.1003
2004-06-29 14:00:00,49.95,50.07,49.95,49.98,92896.93593314764,22.9507,23.0058,22.9507,22.9645,92896.9359
2004-06-29 14:30:00,49.97,50.05,49.94,50.05,88161.55988857939,22.9599,22.9966,22.9461,22.9966,88161.5599
2004-06-29 15:00:00,50.06,50.12,49.94,50.12,160584.9582172702,23.0012,23.0288,22.9461,23.0288,160584.9582
2004-06-29 15:30:00,50.1,50.2,49.88,49.89,136490.25069637885,23.0196,23.0655,22.9185,22.9231,136490.2507
2004-06-30 09:30:00,49.91,49.91,49.66,49.79,82729.80501392759,22.9323,22.9323,22.8174,22.8772,82729.805
2004-06-30 10:00:00,49.76,49.79,49.43,49.58,90389.9721448468,22.8634,22.8772,22.7117,22.7807,90389.9721
2004-06-30 10:30:00,49.56,49.71,49.51,49.66,72423.39832869082,22.7715,22.8404,22.7485,22.8174,72423.3983
2004-06-30 11:00:00,49.64,49.69,49.59,49.66,32590.529247910865,22.8082,22.8312,22.7853,22.8174,32590.5292
2004-06-30 11:30:00,49.65,49.71,49.51,49.67,45961.00278551533,22.8128,22.8404,22.7485,22.822,45961.0028
2004-06-30 12:00:00,49.66,49.71,49.63,49.67,34540.38997214485,22.8174,22.8404,22.8036,22.822,34540.39
2004-06-30 12:30:00,49.68,49.84,49.67,49.81,68941.50417827298,22.8266,22.9001,22.822,22.8863,68941.5042
2004-06-30 13:00:00,49.81,49.99,49.8,49.95,74373.2590529248,22.8863,22.969,22.8817,22.9507,74373.2591
2004-06-30 13:30:00,49.95,49.99,49.94,49.96,100139.27576601673,22.9507,22.969,22.9461,22.9553,100139.2758
2004-06-30 14:00:00,49.96,50.12,49.9,50.06,82311.97771587744,22.9553,23.0288,22.9277,23.0012,82311.9777
2004-06-30 14:30:00,50.08,50.26,49.99,50.22,117409.47075208914,23.0104,23.0931,22.969,23.0747,117409.4708
2004-06-30 15:00:00,50.22,50.26,50.13,50.25,133286.90807799445,23.0747,23.0931,23.0334,23.0885,133286.9081
2004-06-30 15:30:00,50.25,50.42,50.25,50.34,279108.63509749307,23.0885,23.1666,23.0885,23.1299,279108.6351
2004-07-01 09:30:00,42.54,42.55,39.53,39.87,7199303.621169917,19.546,19.5506,18.163,18.3192,7199303.6212
2004-07-01 10:00:00,39.74,39.99,38.74,38.83,8178830.08356546,18.2595,18.3743,17.8,17.8413,8178830.0836
2004-07-01 10:30:00,38.81,39.13,38.2,38.76,5639554.317548747,17.8321,17.9792,17.5519,17.8092,5639554.3175
2004-07-01 11:00:00,38.76,38.92,37.87,38.1,4204596.100278552,17.8092,17.8827,17.4002,17.5059,4204596.1003
2004-07-01 11:30:00,38.1,38.24,37.8,38.06,3447353.760445683,17.5059,17.5702,17.3681,17.4875,3447353.7604
2004-07-01 12:00:00,38.05,38.33,37.75,37.77,1727855.1532033428,17.4829,17.6116,17.3451,17.3543,1727855.1532
2004-07-01 12:30:00,37.71,38.23,37.62,38.16,2141504.1782729807,17.3267,17.5656,17.2854,17.5335,2141504.1783
2004-07-01 13:00:00,38.16,38.45,38.05,38.16,2953760.445682452,17.5335,17.6667,17.4829,17.5335,2953760.4457
2004-07-01 13:30:00,38.15,38.18,37.73,37.84,1742896.9359331478,17.5289,17.5427,17.3359,17.3865,1742896.9359
2004-07-01 14:00:00,37.82,38.19,37.72,38.06,2378551.532033426,17.3773,17.5473,17.3313,17.4875,2378551.532
2004-07-01 14:30:00,38.06,38.43,37.98,38.42,2825348.189415042,17.4875,17.6575,17.4508,17.6529,2825348.1894
2004-07-01 15:00:00,38.43,39.49,37.83,37.95,3443871.866295265,17.6575,18.1446,17.3819,17.437,3443871.8663
2004-07-01 15:30:00,37.94,38.03,37.71,37.91,3127437.3259052928,17.4324,17.4738,17.3267,17.4186,3127437.3259
2004-07-02 09:30:00,37.8,37.85,36.88,37.39,2388718.662952646,17.3681,17.391,16.9454,17.1797,2388718.663
2004-07-02 10:00:00,37.37,37.48,37.12,37.19,1238300.835654596,17.1705,17.221,17.0556,17.0878,1238300.8357
2004-07-02 10:30:00,37.19,37.41,37.05,37.29,1452785.5153203344,17.0878,17.1889,17.0235,17.1337,1452785.5153
2004-07-02 11:00:00,37.27,37.44,37.22,37.41,1359749.30362117,17.1246,17.2027,17.1016,17.1889,1359749.3036
2004-07-02 11:30:00,37.41,37.41,37.3,37.32,649860.7242339833,17.1889,17.1889,17.1383,17.1475,649860.7242
2004-07-02 12:00:00,37.32,37.44,37.22,37.24,1009610.0278551532,17.1475,17.2027,17.1016,17.1108,1009610.0279
2004-07-02 12:30:00,37.24,37.28,37.19,37.26,412952.64623955433,17.1108,17.1291,17.0878,17.12,412952.6462
2004-07-02 13:00:00,37.26,37.34,37.22,37.33,503621.16991643456,17.12,17.1567,17.1016,17.1521,503621.1699
2004-07-02 13:30:00,37.33,37.42,37.24,37.24,523537.6044568245,17.1521,17.1935,17.1108,17.1108,523537.6045
2004-07-02 14:00:00,37.24,37.31,37.21,37.28,500696.3788300836,17.1108,17.1429,17.097,17.1291,500696.3788
2004-07-02 14:30:00,37.27,37.32,37.16,37.16,1213788.3008356546,17.1246,17.1475,17.074,17.074,1213788.3008
2004-07-02 15:00:00,37.16,37.18,36.93,37.03,923119.7771587744,17.074,17.0832,16.9683,17.0143,923119.7772
2004-07-02 15:30:00,37.04,37.23,37.01,37.08,1381615.598885794,17.0189,17.1062,17.0051,17.0373,1381615.5989
2004-07-06 09:30:00,37.03,37.76,36.92,37.75,1122284.122562674,17.0143,17.3497,16.9637,17.3451,1122284.1226
2004-07-06 10:00:00,37.73,37.76,37.49,37.54,656824.512534819,17.3359,17.3497,17.2256,17.2486,656824.5125
2004-07-06 10:30:00,37.53,37.57,37.06,37.19,570612.8133704736,17.244,17.2624,17.0281,17.0878,570612.8134
2004-07-06 11:00:00,37.2,37.29,37.03,37.26,449721.4484679666,17.0924,17.1337,17.0143,17.12,449721.4485
2004-07-06 11:30:00,37.26,37.26,36.99,37.21,446378.8300835655,17.12,17.12,16.9959,17.097,446378.8301
2004-07-06 12:00:00,37.21,37.34,37.16,37.24,401253.4818941504,17.097,17.1567,17.074,17.1108,401253.4819
2004-07-06 12:30:00,37.21,37.35,37.21,37.29,376601.6713091922,17.097,17.1613,17.097,17.1337,376601.6713
2004-07-06 13:00:00,37.3,37.3,37.22,37.26,302506.96378830087,17.1383,17.1383,17.1016,17.12,302506.9638
2004-07-06 13:30:00,37.26,37.29,37.16,37.18,233426.1838440112,17.12,17.1337,17.074,17.0832,233426.1838
2004-07-06 14:00:00,37.19,37.37,37.15,37.26,234818.94150417828,17.0878,17.1705,17.0694,17.12,234818.9415
2004-07-06 14:30:00,37.26,37.31,37.13,37.13,203899.721448468,17.12,17.1429,17.0602,17.0602,203899.7214
2004-07-06 15:00:00,37.13,37.26,37.12,37.24,509331.47632311983,17.0602,17.12,17.0556,17.1108,509331.4763
2004-07-06 15:30:00,37.24,37.34,37.23,37.34,688300.8356545961,17.1108,17.1567,17.1062,17.1567,688300.8357
2004-07-07 09:30:00,37.21,37.48,37.21,37.26,837325.9052924792,17.097,17.221,17.097,17.12,837325.9053
2004-07-07 10:00:00,37.3,37.33,37.19,37.21,424373.2590529248,17.1383,17.1521,17.0878,17.097,424373.2591
2004-07-07 10:30:00,37.21,37.23,37.1,37.16,261142.06128133705,17.097,17.1062,17.0464,17.074,261142.0613
2004-07-07 11:00:00,37.15,37.16,36.92,37.01,370334.26183844014,17.0694,17.074,16.9637,17.0051,370334.2618
2004-07-07 11:30:00,37.01,37.19,36.94,36.96,812116.9916434541,17.0051,17.0878,16.9729,16.9821,812116.9916
2004-07-07 12:00:00,36.97,37.02,36.72,36.89,627437.3259052925,16.9867,17.0097,16.8718,16.95,627437.3259
2004-07-07 12:30:00,36.89,36.89,36.76,36.85,329805.0139275766,16.95,16.95,16.8902,16.9316,329805.0139
2004-07-07 13:00:00,36.85,36.9,36.77,36.9,286211.6991643454,16.9316,16.9545,16.8948,16.9545,286211.6992
2004-07-07 13:30:00,36.89,37.01,36.87,36.99,316713.0919220056,16.95,17.0051,16.9408,16.9959,316713.0919
2004-07-07 14:00:00,37.0,37.08,36.96,37.05,316573.8161559889,17.0005,17.0373,16.9821,17.0235,316573.8162
2004-07-07 14:30:00,37.08,37.16,36.98,37.01,576880.2228412257,17.0373,17.074,16.9913,17.0051,576880.2228
2004-07-07 15:00:00,37.02,37.11,36.91,37.08,399303.62116991647,17.0097,17.051,16.9591,17.0373,399303.6212
2004-07-07 15:30:00,37.08,37.08,37.02,37.08,578272.9805013927,17.0373,17.0373,17.0097,17.0373,578272.9805
2004-07-08 09:30:00,36.85,37.01,36.75,36.98,802646.2395543176,16.9316,17.0051,16.8856,16.9913,802646.2396
2004-07-08 10:00:00,37.01,37.05,36.81,36.93,466016.7130919221,17.0051,17.0235,16.9132,16.9683,466016.7131
2004-07-08 10:30:00,36.94,36.96,36.73,36.81,422980.5013927577,16.9729,16.9821,16.8764,16.9132,422980.5014
2004-07-08 11:00:00,36.81,36.88,36.78,36.81,325766.0167130919,16.9132,16.9454,16.8994,16.9132,325766.0167
2004-07-08 11:30:00,36.82,36.85,36.65,36.65,330779.9442896936,16.9178,16.9316,16.8397,16.8397,330779.9443
2004-07-08 12:00:00,36.62,36.68,36.51,36.57,371030.6406685237,16.8259,16.8535,16.7754,16.8029,371030.6407
2004-07-08 12:30:00,36.57,36.57,36.3,36.41,257799.442896936,16.8029,16.8029,16.6789,16.7294,257799.4429
2004-07-08 13:00:00,36.4,36.49,36.37,36.42,156824.51253481896,16.7248,16.7662,16.711,16.734,156824.5125
2004-07-08 13:30:00,36.41,36.51,36.31,36.31,279665.7381615599,16.7294,16.7754,16.6835,16.6835,279665.7382
2004-07-08 14:00:00,36.32,36.4,36.11,36.12,324791.086350975,16.6881,16.7248,16.5916,16.5962,324791.0864
2004-07-08 14:30:00,36.11,36.13,35.91,35.99,589275.7660167131,16.5916,16.6008,16.4997,16.5364,589275.766
2004-07-08 15:00:00,35.98,36.12,35.81,35.87,774930.3621169917,16.5318,16.5962,16.4537,16.4813,774930.3621
2004-07-08 15:30:00,35.86,36.07,35.82,35.97,998189.4150417828,16.4767,16.5732,16.4583,16.5272,998189.415
2004-07-09 09:30:00,35.54,35.98,35.5,35.66,1063370.4735376046,16.3297,16.5318,16.3113,16.3848,1063370.4735
2004-07-09 10:00:00,35.67,35.79,35.48,35.48,581337.0473537605,16.3894,16.4445,16.3021,16.3021,581337.0474
2004-07-09 10:30:00,35.48,35.54,35.38,35.44,474791.086350975,16.3021,16.3297,16.2561,16.2837,474791.0864
2004-07-09 11:00:00,35.44,35.45,35.04,35.07,400974.930362117,16.2837,16.2883,16.0999,16.1137,400974.9304
2004-07-09 11:30:00,35.07,35.58,35.07,35.56,765181.0584958218,16.1137,16.348,16.1137,16.3389,765181.0585
2004-07-09 12:00:00,35.56,35.56,35.37,35.38,281894.1504178273,16.3389,16.3389,16.2516,16.2561,281894.1504
2004-07-09 12:30:00,35.39,35.53,35.22,35.48,231615.59888579388,16.2607,16.3251,16.1826,16.3021,231615.5989
2004-07-09 13:00:00,35.48,35.5,35.29,35.31,244986.07242339835,16.3021,16.3113,16.2148,16.224,244986.0724
2004-07-09 13:30:00,35.31,35.33,35.2,35.28,199303.62116991644,16.224,16.2332,16.1734,16.2102,199303.6212
2004-07-09 14:00:00,35.28,35.3,35.18,35.3,375766.0167130919,16.2102,16.2194,16.1643,16.2194,375766.0167
2004-07-09 14:30:00,35.27,35.35,35.15,35.17,328830.08356545964,16.2056,16.2424,16.1505,16.1597,328830.0836
2004-07-09 15:00:00,35.17,35.18,35.08,35.17,563788.3008356546,16.1597,16.1643,16.1183,16.1597,563788.3008
2004-07-09 15:30:00,35.15,35.27,35.11,35.15,843036.2116991644,16.1505,16.2056,16.1321,16.1505,843036.2117
2004-07-13 09:30:00,34.1,34.32,34.07,34.2,1105988.8579387187,15.668,15.7691,15.6542,15.714,1105988.8579
2004-07-13 10:00:00,34.18,34.54,34.17,34.51,1012674.0947075208,15.7048,15.8702,15.7002,15.8564,1012674.0947
2004-07-13 10:30:00,34.51,34.55,34.33,34.38,1102924.791086351,15.8564,15.8748,15.7737,15.7967,1102924.7911
2004-07-13 11:00:00,34.39,34.56,34.38,34.49,664066.8523676881,15.8013,15.8794,15.7967,15.8472,664066.8524
2004-07-13 11:30:00,34.49,34.54,34.41,34.53,840668.5236768803,15.8472,15.8702,15.8105,15.8656,840668.5237
2004-07-13 12:00:00,34.54,34.54,34.46,34.53,589415.0417827298,15.8702,15.8702,15.8334,15.8656,589415.0418
2004-07-13 12:30:00,34.52,34.56,34.5,34.56,577437.3259052925,15.861,15.8794,15.8518,15.8794,577437.3259
2004-07-13 13:00:00,34.56,34.75,34.56,34.74,524373.2590529248,15.8794,15.9667,15.8794,15.9621,524373.2591
2004-07-13 13:30:00,34.74,34.87,34.73,34.84,436908.077994429,15.9621,16.0218,15.9575,16.008,436908.078
2004-07-13 14:00:00,34.84,34.86,34.69,34.73,524373.2590529248,16.008,16.0172,15.9391,15.9575,524373.2591
2004-07-13 14:30:00,34.73,34.82,34.73,34.79,366295.2646239555,15.9575,15.9988,15.9575,15.9851,366295.2646
2004-07-13 15:00:00,34.79,34.82,34.75,34.79,470194.9860724234,15.9851,15.9988,15.9667,15.9851,470194.9861
2004-07-13 15:30:00,34.79,34.79,34.68,34.72,954317.5487465182,15.9851,15.9851,15.9345,15.9529,954317.5487
2004-07-14 09:30:00,34.64,35.04,34.57,34.96,611281.3370473539,15.9161,16.0999,15.884,16.0632,611281.337
2004-07-14 10:00:00,34.95,35.41,34.95,35.29,638022.2841225627,16.0586,16.2699,16.0586,16.2148,638022.2841
2004-07-14 10:30:00,35.29,35.46,35.26,35.46,570612.8133704736,16.2148,16.2929,16.201,16.2929,570612.8134
2004-07-14 11:00:00,35.48,35.72,35.47,35.52,550000.0,16.3021,16.4124,16.2975,16.3205,550000.0
2004-07-14 11:30:00,35.53,35.57,35.45,35.54,270473.5376044568,16.3251,16.3434,16.2883,16.3297,270473.5376
2004-07-14 12:00:00,35.53,35.66,35.51,35.51,272841.2256267409,16.3251,16.3848,16.3159,16.3159,272841.2256
2004-07-14 12:30:00,35.53,35.58,35.45,35.56,346518.1058495822,16.3251,16.348,16.2883,16.3389,346518.1058
2004-07-14 13:00:00,35.56,35.58,35.5,35.54,341643.45403899724,16.3389,16.348,16.3113,16.3297,341643.454
2004-07-14 13:30:00,35.53,35.68,35.51,35.63,417548.74651810585,16.3251,16.394,16.3159,16.371,417548.7465
2004-07-14 14:00:00,35.68,35.86,35.66,35.86,578830.0835654596,16.394,16.4767,16.3848,16.4767,578830.0836
2004-07-14 14:30:00,35.86,36.06,35.84,35.9,1052646.2395543177,16.4767,16.5686,16.4675,16.4951,1052646.2396
2004-07-14 15:00:00,35.89,35.93,35.81,35.93,488161.5598885794,16.4905,16.5089,16.4537,16.5089,488161.5599
2004-07-14 15:30:00,35.92,36.13,35.89,36.04,1313231.197771588,16.5043,16.6008,16.4905,16.5594,1313231.1978
2004-07-15 09:30:00,36.05,36.32,36.01,36.29,511420.6128133705,16.564,16.6881,16.5456,16.6743,511420.6128
2004-07-15 10:00:00,36.33,36.37,36.01,36.02,570334.2618384402,16.6926,16.711,16.5456,16.5502,570334.2618
2004-07-15 10:30:00,36.03,36.25,36.02,36.22,370334.26183844014,16.5548,16.6559,16.5502,16.6421,370334.2618
2004-07-15 11:00:00,36.22,36.25,36.11,36.19,277715.8774373259,16.6421,16.6559,16.5916,16.6283,277715.8774
2004-07-15 11:30:00,36.19,36.35,36.19,36.27,392339.8328690808,16.6283,16.7018,16.6283,16.6651,392339.8329
2004-07-15 12:00:00,36.27,36.36,36.27,36.32,263231.19777158776,16.6651,16.7064,16.6651,16.6881,263231.1978
2004-07-15 12:30:00,36.32,36.5,36.3,36.39,386768.8022284123,16.6881,16.7708,16.6789,16.7202,386768.8022
2004-07-15 13:00:00,36.4,36.4,36.22,36.35,269916.43454039,16.7248,16.7248,16.6421,16.7018,269916.4345
2004-07-15 13:30:00,36.35,36.42,36.26,36.27,273537.60445682454,16.7018,16.734,16.6605,16.6651,273537.6045
2004-07-15 14:00:00,36.28,36.4,36.26,36.4,185376.04456824512,16.6697,16.7248,16.6605,16.7248,185376.0446
2004-07-15 14:30:00,36.37,36.5,36.36,36.39,335515.32033426187,16.711,16.7708,16.7064,16.7202,335515.3203
2004-07-15 15:00:00,36.38,36.41,36.29,36.31,254178.2729805014,16.7156,16.7294,16.6743,16.6835,254178.273
2004-07-15 15:30:00,36.31,36.32,36.23,36.23,457520.89136490255,16.6835,16.6881,16.6467,16.6467,457520.8914
2004-07-16 09:30:00,36.49,36.6,35.97,36.02,483844.0111420613,16.7662,16.8167,16.5272,16.5502,483844.0111
2004-07-16 10:00:00,36.02,36.12,36.01,36.09,282729.8050139276,16.5502,16.5962,16.5456,16.5824,282729.805
2004-07-16 10:30:00,36.09,36.26,36.08,36.15,283983.286908078,16.5824,16.6605,16.5778,16.6099,283983.2869
2004-07-16 11:00:00,36.16,36.26,36.08,36.2,184958.217270195,16.6145,16.6605,16.5778,16.6329,184958.2173
2004-07-16 11:30:00,36.2,36.23,36.09,36.14,291225.6267409471,16.6329,16.6467,16.5824,16.6053,291225.6267
2004-07-16 12:00:00,36.12,36.17,36.08,36.11,240250.6963788301,16.5962,16.6191,16.5778,16.5916,240250.6964
2004-07-16 12:30:00,36.1,36.36,36.1,36.33,327994.4289693594,16.587,16.7064,16.587,16.6926,327994.429
2004-07-16 13:00:00,36.33,36.33,36.26,36.29,209470.7520891365,16.6926,16.6926,16.6605,16.6743,209470.7521
2004-07-16 13:30:00,36.29,36.37,36.29,36.34,205849.58217270195,16.6743,16.711,16.6743,16.6972,205849.5822
2004-07-16 14:00:00,36.34,36.39,36.29,36.31,162952.6462395543,16.6972,16.7202,16.6743,16.6835,162952.6462
2004-07-16 14:30:00,36.31,36.33,36.21,36.24,364206.1281337048,16.6835,16.6926,16.6375,16.6513,364206.1281
2004-07-16 15:00:00,36.22,36.29,36.2,36.29,285515.32033426187,16.6421,16.6743,16.6329,16.6743,285515.3203
2004-07-16 15:30:00,36.27,36.3,36.22,36.23,740389.9721448468,16.6651,16.6789,16.6421,16.6467,740389.9721
2004-07-19 09:30:00,36.24,36.36,36.01,36.19,383844.0111420613,16.6513,16.7064,16.5456,16.6283,383844.0111
2004-07-19 10:00:00,36.2,36.31,36.19,36.21,208495.8217270195,16.6329,16.6835,16.6283,16.6375,208495.8217
2004-07-19 10:30:00,36.19,36.19,36.08,36.12,496378.8300835655,16.6283,16.6283,16.5778,16.5962,496378.8301
2004-07-19 11:00:00,36.12,36.12,36.06,36.09,174373.2590529248,16.5962,16.5962,16.5686,16.5824,174373.2591
2004-07-19 11:30:00,36.1,36.14,36.02,36.07,152785.51532033426,16.587,16.6053,16.5502,16.5732,152785.5153
2004-07-19 12:00:00,36.07,36.15,36.07,36.12,155013.92757660168,16.5732,16.6099,16.5732,16.5962,155013.9276
2004-07-19 12:30:00,36.12,36.14,36.09,36.11,293593.3147632312,16.5962,16.6053,16.5824,16.5916,293593.3148
2004-07-19 13:00:00,36.12,36.26,36.12,36.16,156128.13370473537,16.5962,16.6605,16.5962,16.6145,156128.1337
2004-07-19 13:30:00,36.17,36.18,36.05,36.08,204735.37604456823,16.6191,16.6237,16.564,16.5778,204735.376
2004-07-19 14:00:00,36.08,36.23,36.02,36.22,578133.704735376,16.5778,16.6467,16.5502,16.6421,578133.7047
2004-07-19 14:30:00,36.22,36.27,36.11,36.12,348328.69080779946,16.6421,16.6651,16.5916,16.5962,348328.6908
2004-07-19 15:00:00,36.14,36.15,36.05,36.13,258356.5459610028,16.6053,16.6099,16.564,16.6008,258356.546
2004-07-19 15:30:00,36.14,36.15,36.07,36.12,311977.7158774373,16.6053,16.6099,16.5732,16.5962,311977.7159
2004-07-20 09:30:00,36.12,36.17,35.96,36.17,179108.63509749304,16.5962,16.6191,16.5226,16.6191,179108.6351
2004-07-20 10:00:00,36.17,36.22,36.08,36.12,178969.35933147633,16.6191,16.6421,16.5778,16.5962,178969.3593
2004-07-20 10:30:00,36.12,36.12,35.99,36.05,364623.9554317549,16.5962,16.5962,16.5364,16.564,364623.9554
2004-07-20 11:00:00,36.08,36.08,35.77,35.79,212952.6462395544,16.5778,16.5778,16.4353,16.4445,212952.6462
2004-07-20 11:30:00,35.79,36.04,35.79,36.01,132869.08077994428,16.4445,16.5594,16.4445,16.5456,132869.0808
2004-07-20 12:00:00,36.01,36.01,35.91,35.98,148328.69080779946,16.5456,16.5456,16.4997,16.5318,148328.6908
2004-07-20 12:30:00,35.98,36.0,35.94,35.97,104596.10027855154,16.5318,16.541,16.5135,16.5272,104596.1003
2004-07-20 13:00:00,35.97,36.02,35.89,36.02,158635.0974930362,16.5272,16.5502,16.4905,16.5502,158635.0975
2004-07-20 13:30:00,36.02,36.1,36.0,36.07,112116.99164345404,16.5502,16.587,16.541,16.5732,112116.9916
2004-07-20 14:00:00,36.07,36.11,36.04,36.11,208913.64902506964,16.5732,16.5916,16.5594,16.5916,208913.649
2004-07-20 14:30:00,36.12,36.2,35.93,35.93,207381.6155988858,16.5962,16.6329,16.5089,16.5089,207381.6156
2004-07-20 15:00:00,35.93,36.06,35.93,36.01,213788.3008356546,16.5089,16.5686,16.5089,16.5456,213788.3008
2004-07-20 15:30:00,36.01,36.12,36.0,36.12,318662.95264623954,16.5456,16.5962,16.541,16.5962,318662.9526
2004-07-21 09:30:00,35.9,35.99,35.86,35.91,429108.63509749307,16.4951,16.5364,16.4767,16.4997,429108.6351
2004-07-21 10:00:00,35.91,36.14,35.9,36.09,344150.41782729805,16.4997,16.6053,16.4951,16.5824,344150.4178
2004-07-21 10:30:00,36.09,36.19,36.03,36.18,142339.8328690808,16.5824,16.6283,16.5548,16.6237,142339.8329
2004-07-21 11:00:00,36.18,36.35,36.07,36.31,238718.66295264623,16.6237,16.7018,16.5732,16.6835,238718.663
2004-07-21 11:30:00,36.3,36.37,36.27,36.32,94707.52089136493,16.6789,16.711,16.6651,16.6881,94707.5209
2004-07-21 12:00:00,36.3,36.3,36.15,36.17,144707.5208913649,16.6789,16.6789,16.6099,16.6191,144707.5209
2004-07-21 12:30:00,36.17,36.19,36.12,36.18,94707.52089136493,16.6191,16.6283,16.5962,16.6237,94707.5209
2004-07-21 13:00:00,36.17,36.17,36.01,36.04,138022.28412256268,16.6191,16.6191,16.5456,16.5594,138022.2841
2004-07-21 13:30:00,36.04,36.08,35.99,36.04,323537.60445682454,16.5594,16.5778,16.5364,16.5594,323537.6045
2004-07-21 14:00:00,36.04,36.04,35.93,35.96,233704.73537604453,16.5594,16.5594,16.5089,16.5226,233704.7354
2004-07-21 14:30:00,35.98,36.08,35.96,36.0,120891.36490250698,16.5318,16.5778,16.5226,16.541,120891.3649
2004-07-21 15:00:00,35.99,36.01,35.94,35.98,194289.6935933148,16.5364,16.5456,16.5135,16.5318,194289.6936
2004-07-21 15:30:00,35.98,35.99,35.91,35.96,413927.57660167135,16.5318,16.5364,16.4997,16.5226,413927.5766
2004-07-22 09:30:00,35.73,36.01,35.73,35.99,316852.3676880223,16.417,16.5456,16.417,16.5364,316852.3677
2004-07-22 10:00:00,35.96,36.22,35.94,36.18,166713.09192200558,16.5226,16.6421,16.5135,16.6237,166713.0919
2004-07-22 10:30:00,36.19,36.26,36.12,36.17,186768.80222841227,16.6283,16.6605,16.5962,16.6191,186768.8022
2004-07-22 11:00:00,36.16,36.32,36.14,36.26,243871.86629526463,16.6145,16.6881,16.6053,16.6605,243871.8663
2004-07-22 11:30:00,36.26,36.27,36.18,36.19,152228.41225626742,16.6605,16.6651,16.6237,16.6283,152228.4123
2004-07-22 12:00:00,36.19,36.27,36.14,36.25,177715.87743732592,16.6283,16.6651,16.6053,16.6559,177715.8774
2004-07-22 12:30:00,36.25,36.29,36.22,36.26,64066.85236768803,16.6559,16.6743,16.6421,16.6605,64066.8524
2004-07-22 13:00:00,36.26,36.28,36.19,36.19,59888.57938718663,16.6605,16.6697,16.6283,16.6283,59888.5794
2004-07-22 13:30:00,36.2,36.49,36.2,36.49,242061.28133704737,16.6329,16.7662,16.6329,16.7662,242061.2813
2004-07-22 14:00:00,36.47,36.62,36.46,36.55,390389.9721448468,16.757,16.8259,16.7524,16.7937,390389.9721
2004-07-22 14:30:00,36.55,36.76,36.55,36.72,299164.34540389973,16.7937,16.8902,16.7937,16.8718,299164.3454
2004-07-22 15:00:00,36.72,36.83,36.65,36.82,444986.0724233984,16.8718,16.9224,16.8397,16.9178,444986.0724
2004-07-22 15:30:00,36.8,36.84,36.71,36.71,578412.2562674095,16.9086,16.927,16.8672,16.8672,578412.2563
2004-07-23 09:30:00,36.65,37.08,36.65,36.68,284679.6657381616,16.8397,17.0373,16.8397,16.8535,284679.6657
2004-07-23 10:00:00,36.69,36.87,36.6,36.75,332590.5292479109,16.8581,16.9408,16.8167,16.8856,332590.5292
2004-07-23 10:30:00,36.75,36.79,36.68,36.7,88718.66295264625,16.8856,16.904,16.8535,16.8627,88718.663
2004-07-23 11:00:00,36.7,36.7,36.62,36.62,134401.11420612814,16.8627,16.8627,16.8259,16.8259,134401.1142
2004-07-23 11:30:00,36.62,36.67,36.49,36.66,163788.3008356546,16.8259,16.8489,16.7662,16.8443,163788.3008
2004-07-23 12:00:00,36.66,36.71,36.62,36.65,85097.4930362117,16.8443,16.8672,16.8259,16.8397,85097.493
2004-07-23 12:30:00,36.65,36.66,36.55,36.62,107381.6155988858,16.8397,16.8443,16.7937,16.8259,107381.6156
2004-07-23 13:00:00,36.62,36.66,36.57,36.62,84818.94150417828,16.8259,16.8443,16.8029,16.8259,84818.9415
2004-07-23 13:30:00,36.62,36.65,36.62,36.63,141782.72980501392,16.8259,16.8397,16.8259,16.8305,141782.7298
2004-07-23 14:00:00,36.63,36.63,36.5,36.53,210584.9582172702,16.8305,16.8305,16.7708,16.7845,210584.9582
2004-07-23 14:30:00,36.53,36.55,36.45,36.55,153621.16991643456,16.7845,16.7937,16.7478,16.7937,153621.1699
2004-07-23 15:00:00,36.53,36.62,36.44,36.61,205988.85793871863,16.7845,16.8259,16.7432,16.8213,205988.8579
2004-07-23 15:30:00,36.6,36.65,36.57,36.59,267548.74651810585,16.8167,16.8397,16.8029,16.8121,267548.7465
2004-07-26 09:30:00,36.54,36.54,36.14,36.32,255988.8579387187,16.7891,16.7891,16.6053,16.6881,255988.8579
2004-07-26 10:00:00,36.32,36.37,36.15,36.22,232869.0807799443,16.6881,16.711,16.6099,16.6421,232869.0808
2004-07-26 10:30:00,36.22,36.32,36.19,36.19,90250.6963788301,16.6421,16.6881,16.6283,16.6283,90250.6964
2004-07-26 11:00:00,36.19,36.28,36.01,36.08,153203.3426183844,16.6283,16.6697,16.5456,16.5778,153203.3426
2004-07-26 11:30:00,36.1,36.29,36.04,36.14,99860.72423398327,16.587,16.6743,16.5594,16.6053,99860.7242
2004-07-26 12:00:00,36.14,36.16,36.09,36.09,94846.79665738162,16.6053,16.6145,16.5824,16.5824,94846.7967
2004-07-26 12:30:00,36.09,36.16,36.08,36.09,41364.902506963794,16.5824,16.6145,16.5778,16.5824,41364.9025
2004-07-26 13:00:00,36.09,36.22,36.07,36.22,71448.46796657382,16.5824,16.6421,16.5732,16.6421,71448.468
2004-07-26 13:30:00,36.23,36.25,36.06,36.07,59610.02785515321,16.6467,16.6559,16.5686,16.5732,59610.0279
2004-07-26 14:00:00,36.07,36.27,36.05,36.21,90389.9721448468,16.5732,16.6651,16.564,16.6375,90389.9721
2004-07-26 14:30:00,36.19,36.22,36.08,36.12,81476.32311977717,16.6283,16.6421,16.5778,16.5962,81476.3231
2004-07-26 15:00:00,36.12,36.22,36.1,36.21,98050.13927576602,16.5962,16.6421,16.587,16.6375,98050.1393
2004-07-26 15:30:00,36.2,36.35,36.16,36.24,205710.30640668524,16.6329,16.7018,16.6145,16.6513,205710.3064
2004-07-27 09:30:00,32.32,32.39,30.84,32.38,3846518.1058495822,14.8502,14.8823,14.1701,14.8777,3846518.1058
2004-07-27 10:00:00,32.38,32.66,31.63,32.05,3577715.877437326,14.8777,15.0064,14.5331,14.7261,3577715.8774
2004-07-27 10:30:00,32.02,32.13,31.92,32.08,3052506.963788301,14.7123,14.7629,14.6664,14.7399,3052506.9638
2004-07-27 11:00:00,32.09,32.09,31.8,31.81,2026462.3955431755,14.7445,14.7445,14.6112,14.6158,2026462.3955
2004-07-27 11:30:00,31.78,31.95,31.13,31.31,2252089.136490251,14.602,14.6802,14.3034,14.3861,2252089.1365
2004-07-27 12:00:00,31.33,31.7,31.23,31.46,1320473.537604457,14.3953,14.5653,14.3493,14.455,1320473.5376
2004-07-27 12:30:00,31.51,31.51,31.16,31.41,627158.774373259,14.478,14.478,14.3172,14.432,627158.7744
2004-07-27 13:00:00,31.42,31.48,31.27,31.41,724651.8105849583,14.4366,14.4642,14.3677,14.432,724651.8106
2004-07-27 13:30:00,31.41,31.63,31.31,31.59,1458356.5459610028,14.432,14.5331,14.3861,14.5147,1458356.546
2004-07-27 14:00:00,31.58,31.62,31.38,31.58,1719637.883008357,14.5102,14.5285,14.4183,14.5102,1719637.883
2004-07-27 14:30:00,31.58,31.61,31.42,31.49,1621866.295264624,14.5102,14.5239,14.4366,14.4688,1621866.2953
2004-07-27 15:00:00,31.49,31.66,31.38,31.61,1990111.4206128127,14.4688,14.5469,14.4183,14.5239,1990111.4206
2004-07-27 15:30:00,31.6,31.66,31.47,31.57,2085236.7688022288,14.5193,14.5469,14.4596,14.5056,2085236.7688
2004-07-28 09:30:00,31.59,31.99,31.52,31.98,1256267.409470752,14.5147,14.6985,14.4826,14.6939,1256267.4095
2004-07-28 10:00:00,31.94,32.05,31.81,31.81,750835.6545961003,14.6756,14.7261,14.6158,14.6158,750835.6546
2004-07-28 10:30:00,31.81,31.94,31.76,31.9,787047.3537604457,14.6158,14.6756,14.5929,14.6572,787047.3538
2004-07-28 11:00:00,31.89,32.14,31.84,32.08,881197.7715877438,14.6526,14.7675,14.6296,14.7399,881197.7716
2004-07-28 11:30:00,32.08,32.11,31.92,31.98,927994.4289693594,14.7399,14.7537,14.6664,14.6939,927994.429
2004-07-28 12:00:00,31.99,32.09,31.91,31.94,620891.364902507,14.6985,14.7445,14.6618,14.6756,620891.3649
2004-07-28 12:30:00,31.94,31.95,31.88,31.89,1206267.409470752,14.6756,14.6802,14.648,14.6526,1206267.4095
2004-07-28 13:00:00,31.9,31.9,31.81,31.87,389415.04178272985,14.6572,14.6572,14.6158,14.6434,389415.0418
2004-07-28 13:30:00,31.87,31.92,31.81,31.84,224094.7075208914,14.6434,14.6664,14.6158,14.6296,224094.7075
2004-07-28 14:00:00,31.82,31.92,31.8,31.85,471866.295264624,14.6204,14.6664,14.6112,14.6342,471866.2953
2004-07-28 14:30:00,31.85,31.94,31.82,31.94,727298.0501392758,14.6342,14.6756,14.6204,14.6756,727298.0501
2004-07-28 15:00:00,31.92,31.99,31.82,31.92,1015459.6100278551,14.6664,14.6985,14.6204,14.6664,1015459.61
2004-07-28 15:30:00,31.92,32.04,31.81,31.93,857938.7186629527,14.6664,14.7215,14.6158,14.671,857938.7187
2004-07-29 09:30:00,31.92,31.96,31.52,31.8,709470.7520891365,14.6664,14.6848,14.4826,14.6112,709470.7521
2004-07-29 10:00:00,31.81,31.94,31.79,31.81,327715.87743732595,14.6158,14.6756,14.6066,14.6158,327715.8774
2004-07-29 10:30:00,31.84,31.86,31.78,31.86,224373.2590529248,14.6296,14.6388,14.602,14.6388,224373.2591
2004-07-29 11:00:00,31.84,31.87,31.6,31.61,326601.6713091922,14.6296,14.6434,14.5193,14.5239,326601.6713
2004-07-29 11:30:00,31.61,31.79,31.61,31.77,448328.69080779946,14.5239,14.6066,14.5239,14.5975,448328.6908
2004-07-29 12:00:00,31.76,31.84,31.73,31.75,237325.90529247912,14.5929,14.6296,14.5791,14.5883,237325.9053
2004-07-29 12:30:00,31.75,31.88,31.74,31.85,324233.9832869081,14.5883,14.648,14.5837,14.6342,324233.9833
2004-07-29 13:00:00,31.84,31.86,31.77,31.81,724791.086350975,14.6296,14.6388,14.5975,14.6158,724791.0864
2004-07-29 13:30:00,31.81,32.0,31.81,31.94,718662.9526462395,14.6158,14.7031,14.6158,14.6756,718662.9526
2004-07-29 14:00:00,31.94,31.99,31.92,31.95,480779.9442896936,14.6756,14.6985,14.6664,14.6802,480779.9443
2004-07-29 14:30:00,31.94,32.01,31.86,31.95,191922.00557103063,14.6756,14.7077,14.6388,14.6802,191922.0056
2004-07-29 15:00:00,31.94,32.31,31.94,32.2,573955.4317548746,14.6756,14.8456,14.6756,14.795,573955.4318
2004-07-29 15:30:00,32.22,32.23,32.06,32.14,552785.5153203344,14.8042,14.8088,14.7307,14.7675,552785.5153
2004-07-30 09:30:00,32.09,32.42,32.02,32.09,226880.22284122565,14.7445,14.8961,14.7123,14.7445,226880.2228
2004-07-30 10:00:00,32.09,32.21,31.95,31.95,322841.2256267409,14.7445,14.7996,14.6802,14.6802,322841.2256
2004-07-30 10:30:00,31.95,32.09,31.9,32.05,195961.00278551533,14.6802,14.7445,14.6572,14.7261,195961.0028
2004-07-30 11:00:00,32.05,32.08,31.98,31.99,370055.7103064067,14.7261,14.7399,14.6939,14.6985,370055.7103
2004-07-30 11:30:00,31.99,32.04,31.95,32.02,702228.4122562675,14.6985,14.7215,14.6802,14.7123,702228.4123
2004-07-30 12:00:00,32.02,32.03,31.95,31.99,348189.4150417828,14.7123,14.7169,14.6802,14.6985,348189.415
2004-07-30 12:30:00,31.99,32.02,31.98,32.02,116852.36768802228,14.6985,14.7123,14.6939,14.7123,116852.3677
2004-07-30 13:00:00,32.01,32.03,31.97,31.98,143732.59052924791,14.7077,14.7169,14.6893,14.6939,143732.5905
2004-07-30 13:30:00,31.98,32.03,31.97,31.99,202506.96378830084,14.6939,14.7169,14.6893,14.6985,202506.9638
2004-07-30 14:00:00,31.99,32.03,31.97,31.99,322005.5710306407,14.6985,14.7169,14.6893,14.6985,322005.571
2004-07-30 14:30:00,31.99,32.09,31.99,32.08,262813.3704735376,14.6985,14.7445,14.6985,14.7399,262813.3705
2004-07-30 15:00:00,32.08,32.15,32.04,32.04,359331.4763231198,14.7399,14.7721,14.7215,14.7215,359331.4763
2004-07-30 15:30:00,32.04,32.04,31.92,31.95,1138022.2841225627,14.7215,14.7215,14.6664,14.6802,1138022.2841
2004-08-02 09:30:00,31.66,31.87,31.59,31.78,694150.417827298,14.5469,14.6434,14.5147,14.602,694150.4178
2004-08-02 10:00:00,31.79,32.0,31.76,31.95,885376.0445682452,14.6066,14.7031,14.5929,14.6802,885376.0446
2004-08-02 10:30:00,31.95,31.99,31.78,31.8,499860.7242339833,14.6802,14.6985,14.602,14.6112,499860.7242
2004-08-02 11:00:00,31.8,31.86,31.69,31.71,673676.8802228413,14.6112,14.6388,14.5607,14.5699,673676.8802
2004-08-02 11:30:00,31.71,31.82,31.71,31.78,172005.57103064068,14.5699,14.6204,14.5699,14.602,172005.571
2004-08-02 12:00:00,31.79,31.85,31.77,31.83,170752.08913649025,14.6066,14.6342,14.5975,14.625,170752.0891
2004-08-02 12:30:00,31.83,31.88,31.75,31.77,345961.00278551533,14.625,14.648,14.5883,14.5975,345961.0028
2004-08-02 13:00:00,31.77,31.77,31.7,31.71,455153.2033426184,14.5975,14.5975,14.5653,14.5699,455153.2033
2004-08-02 13:30:00,31.71,31.77,31.66,31.74,322284.1225626741,14.5699,14.5975,14.5469,14.5837,322284.1226
2004-08-02 14:00:00,31.74,31.82,31.69,31.71,404178.2729805014,14.5837,14.6204,14.5607,14.5699,404178.273
2004-08-02 14:30:00,31.71,31.77,31.7,31.71,434122.5626740948,14.5699,14.5975,14.5653,14.5699,434122.5627
2004-08-02 15:00:00,31.71,31.83,31.7,31.82,954038.9972144848,14.5699,14.625,14.5653,14.6204,954038.9972
2004-08-02 15:30:00,31.81,31.98,31.76,31.94,718662.9526462395,14.6158,14.6939,14.5929,14.6756,718662.9526
2004-08-03 09:30:00,31.77,31.92,31.71,31.88,343175.4874651811,14.5975,14.6664,14.5699,14.648,343175.4875
2004-08-03 10:00:00,31.9,31.95,31.81,31.89,230362.11699164347,14.6572,14.6802,14.6158,14.6526,230362.117
2004-08-03 10:30:00,31.89,32.21,31.89,32.16,286768.8022284123,14.6526,14.7996,14.6526,14.7766,286768.8022
2004-08-03 11:00:00,32.15,32.27,32.1,32.1,334401.1142061282,14.7721,14.8272,14.7491,14.7491,334401.1142
2004-08-03 11:30:00,32.12,32.28,32.04,32.27,275766.0167130919,14.7583,14.8318,14.7215,14.8272,275766.0167
2004-08-03 12:00:00,32.27,32.3,32.12,32.13,215459.6100278552,14.8272,14.841,14.7583,14.7629,215459.61
2004-08-03 12:30:00,32.13,32.21,32.1,32.13,262395.5431754875,14.7629,14.7996,14.7491,14.7629,262395.5432
2004-08-03 13:00:00,32.14,32.24,32.14,32.17,128551.5320334262,14.7675,14.8134,14.7675,14.7812,128551.532
2004-08-03 13:30:00,32.17,32.2,32.15,32.19,208774.37325905293,14.7812,14.795,14.7721,14.7904,208774.3733
2004-08-03 14:00:00,32.16,32.2,32.12,32.16,251253.48189415043,14.7766,14.795,14.7583,14.7766,251253.4819
2004-08-03 14:30:00,32.17,32.18,32.04,32.04,296518.1058495822,14.7812,14.7858,14.7215,14.7215,296518.1058
2004-08-03 15:00:00,32.05,32.08,31.96,31.96,434540.38997214485,14.7261,14.7399,14.6848,14.6848,434540.39
2004-08-03 15:30:00,31.96,31.99,31.92,31.95,462674.0947075209,14.6848,14.6985,14.6664,14.6802,462674.0947
2004-08-04 09:30:00,30.59,31.56,30.59,31.5,806267.4094707521,14.0553,14.501,14.0553,14.4734,806267.4095
2004-08-04 10:00:00,31.48,31.53,31.43,31.46,472423.3983286909,14.4642,14.4872,14.4412,14.455,472423.3983
2004-08-04 10:30:00,31.46,31.49,31.2,31.25,331754.8746518106,14.455,14.4688,14.3356,14.3585,331754.8747
2004-08-04 11:00:00,31.25,31.31,31.01,31.09,617548.7465181059,14.3585,14.3861,14.2483,14.285,617548.7465
2004-08-04 11:30:00,31.09,31.13,31.02,31.1,344986.0724233983,14.285,14.3034,14.2528,14.2896,344986.0724
2004-08-04 12:00:00,31.1,31.33,31.1,31.3,214763.2311977716,14.2896,14.3953,14.2896,14.3815,214763.2312
2004-08-04 12:30:00,31.29,31.43,31.26,31.4,106406.6852367688,14.3769,14.4412,14.3631,14.4274,106406.6852
2004-08-04 13:00:00,31.41,31.46,31.31,31.4,188161.5598885794,14.432,14.455,14.3861,14.4274,188161.5599
2004-08-04 13:30:00,31.38,31.51,31.3,31.46,135376.04456824512,14.4183,14.478,14.3815,14.455,135376.0446
2004-08-04 14:00:00,31.46,31.71,31.46,31.67,193454.0389972145,14.455,14.5699,14.455,14.5515,193454.039
2004-08-04 14:30:00,31.66,31.92,31.66,31.83,279108.63509749307,14.5469,14.6664,14.5469,14.625,279108.6351
2004-08-04 15:00:00,31.84,31.84,31.67,31.69,249442.89693593315,14.6296,14.6296,14.5515,14.5607,249442.8969
2004-08-04 15:30:00,31.69,31.74,31.65,31.73,346657.3816155989,14.5607,14.5837,14.5423,14.5791,346657.3816
2004-08-05 09:30:00,31.54,31.76,31.48,31.66,398467.9665738162,14.4918,14.5929,14.4642,14.5469,398467.9666
2004-08-05 10:00:00,31.65,31.66,31.56,31.63,808356.5459610028,14.5423,14.5469,14.501,14.5331,808356.546
2004-08-05 10:30:00,31.62,31.74,31.59,31.68,221587.7437325905,14.5285,14.5837,14.5147,14.5561,221587.7437
2004-08-05 11:00:00,31.67,31.71,31.52,31.56,304038.99721448467,14.5515,14.5699,14.4826,14.501,304038.9972
2004-08-05 11:30:00,31.56,31.58,31.46,31.55,192757.66016713093,14.501,14.5102,14.455,14.4964,192757.6602
2004-08-05 12:00:00,31.53,31.53,31.43,31.49,457660.1671309192,14.4872,14.4872,14.4412,14.4688,457660.1671
2004-08-05 12:30:00,31.5,31.51,31.47,31.5,137465.18105849583,14.4734,14.478,14.4596,14.4734,137465.1811
2004-08-05 13:00:00,31.49,31.51,31.48,31.49,187047.3537604457,14.4688,14.478,14.4642,14.4688,187047.3538
2004-08-05 13:30:00,31.49,31.55,31.48,31.51,159192.20055710306,14.4688,14.4964,14.4642,14.478,159192.2006
2004-08-05 14:00:00,31.53,31.53,31.48,31.5,224233.9832869081,14.4872,14.4872,14.4642,14.4734,224233.9833
2004-08-05 14:30:00,31.5,31.53,31.45,31.45,151810.58495821728,14.4734,14.4872,14.4504,14.4504,151810.585
2004-08-05 15:00:00,31.47,31.51,31.45,31.48,249582.17270194984,14.4596,14.478,14.4504,14.4642,249582.1727
2004-08-05 15:30:00,31.48,31.49,31.38,31.38,427715.877437326,14.4642,14.4688,14.4183,14.4183,427715.8774
2004-08-06 09:30:00,31.38,31.38,31.16,31.32,536072.4233983287,14.4183,14.4183,14.3172,14.3907,536072.4234
2004-08-06 10:00:00,31.34,31.39,31.28,31.38,593593.3147632312,14.3999,14.4229,14.3723,14.4183,593593.3148
2004-08-06 10:30:00,31.38,31.49,31.3,31.38,625069.6378830083,14.4183,14.4688,14.3815,14.4183,625069.6379
2004-08-06 11:00:00,31.38,31.51,31.38,31.44,299721.4484679666,14.4183,14.478,14.4183,14.4458,299721.4485
2004-08-06 11:30:00,31.45,31.47,31.38,31.42,447910.86350974935,14.4504,14.4596,14.4183,14.4366,447910.8635
2004-08-06 12:00:00,31.42,31.56,31.42,31.52,592061.2813370473,14.4366,14.501,14.4366,14.4826,592061.2813
2004-08-06 12:30:00,31.51,31.52,31.46,31.48,119498.60724233984,14.478,14.4826,14.455,14.4642,119498.6072
2004-08-06 13:00:00,31.48,31.49,31.46,31.48,181058.49582172703,14.4642,14.4688,14.455,14.4642,181058.4958
2004-08-06 13:30:00,31.48,31.54,31.48,31.5,171727.01949860726,14.4642,14.4918,14.4642,14.4734,171727.0195
2004-08-06 14:00:00,31.5,31.59,31.49,31.58,193871.86629526463,14.4734,14.5147,14.4688,14.5102,193871.8663
2004-08-06 14:30:00,31.59,31.67,31.58,31.66,553481.8941504179,14.5147,14.5515,14.5102,14.5469,553481.8942
2004-08-06 15:00:00,31.66,31.66,31.6,31.6,420055.7103064067,14.5469,14.5469,14.5193,14.5193,420055.7103
2004-08-06 15:30:00,31.59,31.6,31.59,31.6,455988.8579387187,14.5147,14.5193,14.5147,14.5193,455988.8579
2004-08-09 09:30:00,31.59,31.6,31.33,31.52,505710.30640668527,14.5147,14.5193,14.3953,14.4826,505710.3064
2004-08-09 10:00:00,31.52,31.58,31.48,31.51,203760.44568245127,14.4826,14.5102,14.4642,14.478,203760.4457
2004-08-09 10:30:00,31.51,31.59,31.49,31.58,191643.45403899724,14.478,14.5147,14.4688,14.5102,191643.454
2004-08-09 11:00:00,31.58,31.64,31.56,31.6,324233.9832869081,14.5102,14.5377,14.501,14.5193,324233.9833
2004-08-09 11:30:00,31.6,31.61,31.53,31.54,332311.97771587747,14.5193,14.5239,14.4872,14.4918,332311.9777
2004-08-09 12:00:00,31.52,31.53,31.34,31.36,302089.1364902507,14.4826,14.4872,14.3999,14.4091,302089.1365
2004-08-09 12:30:00,31.36,31.44,31.36,31.41,203342.6183844012,14.4091,14.4458,14.4091,14.432,203342.6184
2004-08-09 13:00:00,31.41,31.43,31.32,31.36,134958.217270195,14.432,14.4412,14.3907,14.4091,134958.2173
2004-08-09 13:30:00,31.36,31.45,31.36,31.42,283844.0111420613,14.4091,14.4504,14.4091,14.4366,283844.0111
2004-08-09 14:00:00,31.43,31.48,31.41,31.44,276601.6713091922,14.4412,14.4642,14.432,14.4458,276601.6713
2004-08-09 14:30:00,31.48,31.5,31.43,31.46,178830.08356545962,14.4642,14.4734,14.4412,14.455,178830.0836
2004-08-09 15:00:00,31.45,31.48,31.42,31.45,284679.6657381616,14.4504,14.4642,14.4366,14.4504,284679.6657
2004-08-09 15:30:00,31.45,31.47,31.38,31.46,369777.1587743733,14.4504,14.4596,14.4183,14.455,369777.1588
2004-08-10 09:30:00,31.48,31.62,31.28,31.36,282172.7019498607,14.4642,14.5285,14.3723,14.4091,282172.7019
2004-08-10 10:00:00,31.36,31.51,31.27,31.27,477576.6016713092,14.4091,14.478,14.3677,14.3677,477576.6017
2004-08-10 10:30:00,31.27,31.47,31.25,31.47,343871.8662952646,14.3677,14.4596,14.3585,14.4596,343871.8663
2004-08-10 11:00:00,31.48,31.53,31.43,31.5,283983.286908078,14.4642,14.4872,14.4412,14.4734,283983.2869
2004-08-10 11:30:00,31.51,31.63,31.51,31.61,299721.4484679666,14.478,14.5331,14.478,14.5239,299721.4485
2004-08-10 12:00:00,31.61,31.61,31.56,31.57,320612.8133704736,14.5239,14.5239,14.501,14.5056,320612.8134
2004-08-10 12:30:00,31.57,31.58,31.5,31.53,109888.57938718663,14.5056,14.5102,14.4734,14.4872,109888.5794
2004-08-10 13:00:00,31.53,31.58,31.5,31.58,218384.4011142061,14.4872,14.5102,14.4734,14.5102,218384.4011
2004-08-10 13:30:00,31.56,31.58,31.53,31.53,153760.44568245127,14.501,14.5102,14.4872,14.4872,153760.4457
2004-08-10 14:00:00,31.53,31.56,31.43,31.45,167827.29805013927,14.4872,14.501,14.4412,14.4504,167827.2981
2004-08-10 14:30:00,31.43,31.68,31.36,31.66,237604.4568245125,14.4412,14.5561,14.4091,14.5469,237604.4568
2004-08-10 15:00:00,31.66,31.72,31.59,31.61,296239.55431754875,14.5469,14.5745,14.5147,14.5239,296239.5543
2004-08-10 15:30:00,31.61,31.68,31.58,31.65,742896.9359331477,14.5239,14.5561,14.5102,14.5423,742896.9359
2004-08-11 09:30:00,31.53,31.56,31.48,31.53,322423.39832869085,14.4872,14.501,14.4642,14.4872,322423.3983
2004-08-11 10:00:00,31.52,31.65,31.41,31.61,379108.63509749307,14.4826,14.5423,14.432,14.5239,379108.6351
2004-08-11 10:30:00,31.61,31.74,31.53,31.73,219080.7799442897,14.5239,14.5837,14.4872,14.5791,219080.7799
2004-08-11 11:00:00,31.71,31.76,31.69,31.71,369498.6072423399,14.5699,14.5929,14.5607,14.5699,369498.6072
2004-08-11 11:30:00,31.72,31.74,31.56,31.61,300000.0,14.5745,14.5837,14.501,14.5239,300000.0
2004-08-11 12:00:00,31.61,31.71,31.55,31.64,121309.19220055713,14.5239,14.5699,14.4964,14.5377,121309.1922
2004-08-11 12:30:00,31.64,31.64,31.57,31.59,108217.27019498608,14.5377,14.5377,14.5056,14.5147,108217.2702
2004-08-11 13:00:00,31.59,31.7,31.58,31.67,191225.62674094707,14.5147,14.5653,14.5102,14.5515,191225.6267
2004-08-11 13:30:00,31.66,31.68,31.58,31.67,113231.19777158774,14.5469,14.5561,14.5102,14.5515,113231.1978
2004-08-11 14:00:00,31.67,31.68,31.56,31.61,155988.85793871866,14.5515,14.5561,14.501,14.5239,155988.8579
2004-08-11 14:30:00,31.61,31.7,31.57,31.7,120752.08913649026,14.5239,14.5653,14.5056,14.5653,120752.0891
2004-08-11 15:00:00,31.7,31.74,31.65,31.69,367130.9192200557,14.5653,14.5837,14.5423,14.5607,367130.9192
2004-08-11 15:30:00,31.69,31.7,31.6,31.66,299442.89693593315,14.5607,14.5653,14.5193,14.5469,299442.8969
2004-08-12 09:30:00,31.67,31.85,31.63,31.63,201810.58495821728,14.5515,14.6342,14.5331,14.5331,201810.585
2004-08-12 10:00:00,31.61,31.76,31.61,31.72,166713.09192200558,14.5239,14.5929,14.5239,14.5745,166713.0919
2004-08-12 10:30:00,31.73,31.74,31.64,31.74,143732.59052924791,14.5791,14.5837,14.5377,14.5837,143732.5905
2004-08-12 11:00:00,31.74,31.8,31.7,31.74,139136.4902506964,14.5837,14.6112,14.5653,14.5837,139136.4903
2004-08-12 11:30:00,31.76,31.76,31.56,31.63,144150.41782729805,14.5929,14.5929,14.501,14.5331,144150.4178
2004-08-12 12:00:00,31.63,31.63,31.39,31.52,177576.6016713092,14.5331,14.5331,14.4229,14.4826,177576.6017
2004-08-12 12:30:00,31.52,31.59,31.49,31.59,152506.96378830084,14.4826,14.5147,14.4688,14.5147,152506.9638
2004-08-12 13:00:00,31.58,31.58,31.41,31.46,167548.74651810585,14.5102,14.5102,14.432,14.455,167548.7465
2004-08-12 13:30:00,31.44,31.61,31.43,31.61,134401.11420612814,14.4458,14.5239,14.4412,14.5239,134401.1142
2004-08-12 14:00:00,31.6,31.63,31.53,31.56,104596.10027855154,14.5193,14.5331,14.4872,14.501,104596.1003
2004-08-12 14:30:00,31.55,31.59,31.51,31.56,146378.83008356547,14.4964,14.5147,14.478,14.501,146378.8301
2004-08-12 15:00:00,31.56,31.56,31.52,31.53,111420.61281337048,14.501,14.501,14.4826,14.4872,111420.6128
2004-08-12 15:30:00,31.52,31.53,31.45,31.47,685376.0445682452,14.4826,14.4872,14.4504,14.4596,685376.0446
2004-08-13 09:30:00,30.87,31.02,30.69,31.0,767409.4707520892,14.1839,14.2528,14.1012,14.2437,767409.4708
2004-08-13 10:00:00,30.95,30.98,30.79,30.84,570612.8133704736,14.2207,14.2345,14.1472,14.1701,570612.8134
2004-08-13 10:30:00,30.84,30.85,30.72,30.82,303621.16991643456,14.1701,14.1747,14.115,14.161,303621.1699
2004-08-13 11:00:00,30.82,30.93,30.79,30.82,286211.6991643454,14.161,14.2115,14.1472,14.161,286211.6992
2004-08-13 11:30:00,30.82,30.92,30.81,30.84,215738.1615598886,14.161,14.2069,14.1564,14.1701,215738.1616
2004-08-13 12:00:00,30.85,30.85,30.79,30.81,213370.47353760447,14.1747,14.1747,14.1472,14.1564,213370.4735
2004-08-13 12:30:00,30.8,30.85,30.8,30.8,163649.0250696379,14.1518,14.1747,14.1518,14.1518,163649.0251
2004-08-13 13:00:00,30.82,30.85,30.8,30.81,308077.9944289694,14.161,14.1747,14.1518,14.1564,308077.9944
2004-08-13 13:30:00,30.81,30.82,30.66,30.67,182172.7019498608,14.1564,14.161,14.0874,14.092,182172.7019
2004-08-13 14:00:00,30.66,30.67,30.52,30.55,334679.6657381616,14.0874,14.092,14.0231,14.0369,334679.6657
2004-08-13 14:30:00,30.56,30.57,30.48,30.54,320612.8133704736,14.0415,14.0461,14.0047,14.0323,320612.8134
2004-08-13 15:00:00,30.54,30.58,30.3,30.34,393175.4874651811,14.0323,14.0507,13.922,13.9404,393175.4875
2004-08-13 15:30:00,30.34,30.46,30.34,30.4,758774.373259053,13.9404,13.9955,13.9404,13.968,758774.3733
2004-08-16 09:30:00,30.43,30.73,30.42,30.69,419080.7799442897,13.9818,14.1196,13.9772,14.1012,419080.7799
2004-08-16 10:00:00,30.67,30.75,30.65,30.73,339415.04178272985,14.092,14.1288,14.0828,14.1196,339415.0418
2004-08-16 10:30:00,30.72,30.72,30.59,30.64,424094.7075208914,14.115,14.115,14.0553,14.0782,424094.7075
2004-08-16 11:00:00,30.62,30.81,30.62,30.79,480779.9442896936,14.0691,14.1564,14.0691,14.1472,480779.9443
2004-08-16 11:30:00,30.8,30.8,30.7,30.74,464763.2311977716,14.1518,14.1518,14.1058,14.1242,464763.2312
2004-08-16 12:00:00,30.74,30.8,30.72,30.73,129665.7381615599,14.1242,14.1518,14.115,14.1196,129665.7382
2004-08-16 12:30:00,30.73,30.75,30.62,30.68,169080.7799442897,14.1196,14.1288,14.0691,14.0966,169080.7799
2004-08-16 13:00:00,30.67,30.75,30.67,30.72,187604.4568245125,14.092,14.1288,14.092,14.115,187604.4568
2004-08-16 13:30:00,30.71,30.84,30.71,30.79,218523.6768802229,14.1104,14.1701,14.1104,14.1472,218523.6769
2004-08-16 14:00:00,30.79,30.87,30.75,30.8,167548.74651810585,14.1472,14.1839,14.1288,14.1518,167548.7465
2004-08-16 14:30:00,30.8,30.85,30.69,30.7,275626.74094707525,14.1518,14.1747,14.1012,14.1058,275626.7409
2004-08-16 15:00:00,30.69,30.69,30.6,30.67,385793.8718662953,14.1012,14.1012,14.0599,14.092,385793.8719
2004-08-16 15:30:00,30.66,30.72,30.64,30.7,364206.1281337048,14.0874,14.115,14.0782,14.1058,364206.1281
2004-08-17 09:30:00,30.8,31.12,30.78,31.01,196239.55431754875,14.1518,14.2988,14.1426,14.2483,196239.5543
2004-08-17 10:00:00,31.02,31.05,30.95,30.98,267688.0222841226,14.2528,14.2666,14.2207,14.2345,267688.0223
2004-08-17 10:30:00,31.0,31.22,30.99,31.2,260167.13091922007,14.2437,14.3447,14.2391,14.3356,260167.1309
2004-08-17 11:00:00,31.2,31.23,31.13,31.14,147075.20891364902,14.3356,14.3493,14.3034,14.308,147075.2089
2004-08-17 11:30:00,31.15,31.18,31.08,31.15,83147.63231197772,14.3126,14.3264,14.2804,14.3126,83147.6323
2004-08-17 12:00:00,31.15,31.29,31.13,31.28,181894.1504178273,14.3126,14.3769,14.3034,14.3723,181894.1504
2004-08-17 12:30:00,31.28,31.39,31.23,31.39,163509.74930362118,14.3723,14.4229,14.3493,14.4229,163509.7493
2004-08-17 13:00:00,31.38,31.39,31.25,31.3,144428.96935933147,14.4183,14.4229,14.3585,14.3815,144428.9694
2004-08-17 13:30:00,31.32,31.36,31.16,31.34,501671.3091922006,14.3907,14.4091,14.3172,14.3999,501671.3092
2004-08-17 14:00:00,31.34,31.36,31.26,31.3,124373.2590529248,14.3999,14.4091,14.3631,14.3815,124373.2591
2004-08-17 14:30:00,31.3,31.36,31.26,31.26,172284.1225626741,14.3815,14.4091,14.3631,14.3631,172284.1226
2004-08-17 15:00:00,31.3,31.32,31.22,31.28,225487.4651810585,14.3815,14.3907,14.3447,14.3723,225487.4652
2004-08-17 15:30:00,31.25,31.32,31.23,31.28,477019.4986072424,14.3585,14.3907,14.3493,14.3723,477019.4986
2004-08-18 09:30:00,31.19,31.22,31.05,31.16,214066.85236768803,14.331,14.3447,14.2666,14.3172,214066.8524
2004-08-18 10:00:00,31.17,31.38,31.15,31.33,179387.18662952646,14.3218,14.4183,14.3126,14.3953,179387.1866
2004-08-18 10:30:00,31.32,31.53,31.28,31.49,146100.27855153204,14.3907,14.4872,14.3723,14.4688,146100.2786
2004-08-18 11:00:00,31.49,31.53,31.43,31.44,191643.45403899724,14.4688,14.4872,14.4412,14.4458,191643.454
2004-08-18 11:30:00,31.46,31.51,31.38,31.51,219637.88300835656,14.455,14.478,14.4183,14.478,219637.883
2004-08-18 12:00:00,31.51,31.55,31.43,31.47,229526.4623955432,14.478,14.4964,14.4412,14.4596,229526.4624
2004-08-18 12:30:00,31.46,31.48,31.38,31.44,132451.25348189415,14.455,14.4642,14.4183,14.4458,132451.2535
2004-08-18 13:00:00,31.44,31.46,31.37,31.38,123398.3286908078,14.4458,14.455,14.4137,14.4183,123398.3287
2004-08-18 13:30:00,31.4,31.41,31.33,31.35,301114.2061281337,14.4274,14.432,14.3953,14.4045,301114.2061
2004-08-18 14:00:00,31.35,31.5,31.34,31.49,1206406.6852367688,14.4045,14.4734,14.3999,14.4688,1206406.6852
2004-08-18 14:30:00,31.49,31.61,31.47,31.57,335097.4930362117,14.4688,14.5239,14.4596,14.5056,335097.493
2004-08-18 15:00:00,31.57,31.66,31.56,31.6,335376.0445682451,14.5056,14.5469,14.501,14.5193,335376.0446
2004-08-18 15:30:00,31.61,31.71,31.59,31.65,701810.5849582173,14.5239,14.5699,14.5147,14.5423,701810.585
2004-08-19 09:30:00,31.48,31.81,31.44,31.77,188718.66295264623,14.4642,14.6158,14.4458,14.5975,188718.663
2004-08-19 10:00:00,31.76,31.84,31.56,31.61,166155.98885793873,14.5929,14.6296,14.501,14.5239,166155.9889
2004-08-19 10:30:00,31.59,31.64,31.5,31.62,321448.46796657384,14.5147,14.5377,14.4734,14.5285,321448.468
2004-08-19 11:00:00,31.62,31.72,31.59,31.64,235376.04456824512,14.5285,14.5745,14.5147,14.5377,235376.0446
2004-08-19 11:30:00,31.66,31.73,31.61,31.71,365738.1615598886,14.5469,14.5791,14.5239,14.5699,365738.1616
2004-08-19 12:00:00,31.73,31.76,31.69,31.69,87604.45682451254,14.5791,14.5929,14.5607,14.5607,87604.4568
2004-08-19 12:30:00,31.7,31.76,31.69,31.74,88161.55988857939,14.5653,14.5929,14.5607,14.5837,88161.5599
2004-08-19 13:00:00,31.74,31.82,31.73,31.76,247771.5877437326,14.5837,14.6204,14.5791,14.5929,247771.5877
2004-08-19 13:30:00,31.75,31.81,31.72,31.8,421587.7437325906,14.5883,14.6158,14.5745,14.6112,421587.7437
2004-08-19 14:00:00,31.8,31.84,31.76,31.81,460306.4066852368,14.6112,14.6296,14.5929,14.6158,460306.4067
2004-08-19 14:30:00,31.81,31.84,31.78,31.82,223676.8802228412,14.6158,14.6296,14.602,14.6204,223676.8802
2004-08-19 15:00:00,31.82,31.94,31.81,31.89,346518.1058495822,14.6204,14.6756,14.6158,14.6526,346518.1058
2004-08-19 15:30:00,31.89,31.91,31.81,31.83,297353.76044568245,14.6526,14.6618,14.6158,14.625,297353.7604
2004-08-20 09:30:00,31.77,32.1,31.77,31.97,231337.04735376048,14.5975,14.7491,14.5975,14.6893,231337.0474
2004-08-20 10:00:00,32.0,32.02,31.89,31.89,82033.42618384401,14.7031,14.7123,14.6526,14.6526,82033.4262
2004-08-20 10:30:00,31.92,31.95,31.81,31.84,111699.1643454039,14.6664,14.6802,14.6158,14.6296,111699.1643
2004-08-20 11:00:00,31.82,31.88,31.71,31.81,122144.8467966574,14.6204,14.648,14.5699,14.6158,122144.8468
2004-08-20 11:30:00,31.81,31.87,31.79,31.84,64206.12813370474,14.6158,14.6434,14.6066,14.6296,64206.1281
2004-08-20 12:00:00,31.84,31.88,31.79,31.82,97214.48467966574,14.6296,14.648,14.6066,14.6204,97214.4847
2004-08-20 12:30:00,31.8,31.91,31.78,31.88,73955.43175487466,14.6112,14.6618,14.602,14.648,73955.4318
2004-08-20 13:00:00,31.89,31.92,31.82,31.85,45543.17548746518,14.6526,14.6664,14.6204,14.6342,45543.1755
2004-08-20 13:30:00,31.86,31.97,31.84,31.94,62256.26740947076,14.6388,14.6893,14.6296,14.6756,62256.2674
2004-08-20 14:00:00,31.94,31.98,31.86,31.86,71169.9164345404,14.6756,14.6939,14.6388,14.6388,71169.9164
2004-08-20 14:30:00,31.86,31.97,31.83,31.96,108913.64902506964,14.6388,14.6893,14.625,14.6848,108913.649
2004-08-20 15:00:00,31.96,31.99,31.9,31.96,157242.3398328691,14.6848,14.6985,14.6572,14.6848,157242.3398
2004-08-20 15:30:00,31.95,31.98,31.91,31.94,182869.0807799443,14.6802,14.6939,14.6618,14.6756,182869.0808
2004-08-23 09:30:00,31.95,32.12,31.9,31.9,128830.08356545962,14.6802,14.7583,14.6572,14.6572,128830.0836
2004-08-23 10:00:00,31.89,31.97,31.81,31.81,80640.66852367688,14.6526,14.6893,14.6158,14.6158,80640.6685
2004-08-23 10:30:00,31.81,31.87,31.75,31.75,93593.3147632312,14.6158,14.6434,14.5883,14.5883,93593.3148
2004-08-23 11:00:00,31.71,31.92,31.52,31.6,288300.8356545961,14.5699,14.6664,14.4826,14.5193,288300.8357
2004-08-23 11:30:00,31.6,31.7,31.52,31.65,121727.01949860725,14.5193,14.5653,14.4826,14.5423,121727.0195
2004-08-23 12:00:00,31.64,31.76,31.63,31.74,58217.27019498608,14.5377,14.5929,14.5331,14.5837,58217.2702
2004-08-23 12:30:00,31.74,31.74,31.63,31.71,52506.96378830084,14.5837,14.5837,14.5331,14.5699,52506.9638
2004-08-23 13:00:00,31.71,31.74,31.63,31.65,77019.49860724235,14.5699,14.5837,14.5331,14.5423,77019.4986
2004-08-23 13:30:00,31.66,31.71,31.6,31.66,50696.378830083566,14.5469,14.5699,14.5193,14.5469,50696.3788
2004-08-23 14:00:00,31.64,31.86,31.55,31.84,250139.2757660168,14.5377,14.6388,14.4964,14.6296,250139.2758
2004-08-23 14:30:00,31.84,31.89,31.77,31.79,144011.14206128134,14.6296,14.6526,14.5975,14.6066,144011.1421
2004-08-23 15:00:00,31.79,31.81,31.72,31.75,146239.55431754875,14.6066,14.6158,14.5745,14.5883,146239.5543
2004-08-23 15:30:00,31.74,31.76,31.59,31.73,247353.76044568248,14.5837,14.5929,14.5147,14.5791,247353.7604
2004-08-24 09:30:00,31.88,32.05,31.73,31.79,100696.37883008356,14.648,14.7261,14.5791,14.6066,100696.3788
2004-08-24 10:00:00,31.79,31.79,31.56,31.61,176740.9470752089,14.6066,14.6066,14.501,14.5239,176740.9471
2004-08-24 10:30:00,31.61,31.68,31.53,31.61,190947.07520891365,14.5239,14.5561,14.4872,14.5239,190947.0752
2004-08-24 11:00:00,31.61,31.66,31.58,31.63,135933.14763231197,14.5239,14.5469,14.5102,14.5331,135933.1476
2004-08-24 11:30:00,31.62,31.66,31.59,31.6,81754.87465181059,14.5285,14.5469,14.5147,14.5193,81754.8747
2004-08-24 12:00:00,31.6,31.73,31.59,31.63,233704.73537604453,14.5193,14.5791,14.5147,14.5331,233704.7354
2004-08-24 12:30:00,31.63,31.7,31.63,31.7,46239.55431754875,14.5331,14.5653,14.5331,14.5653,46239.5543
2004-08-24 13:00:00,31.7,31.88,31.69,31.86,233565.45961002787,14.5653,14.648,14.5607,14.6388,233565.4596
2004-08-24 13:30:00,31.87,31.87,31.71,31.75,132869.08077994428,14.6434,14.6434,14.5699,14.5883,132869.0808
2004-08-24 14:00:00,31.76,31.83,31.71,31.76,205292.4791086351,14.5929,14.625,14.5699,14.5929,205292.4791
2004-08-24 14:30:00,31.76,31.8,31.73,31.74,151114.20612813372,14.5929,14.6112,14.5791,14.5837,151114.2061
2004-08-24 15:00:00,31.74,31.76,31.67,31.67,267688.0222841226,14.5837,14.5929,14.5515,14.5515,267688.0223
2004-08-24 15:30:00,31.68,31.78,31.63,31.76,342200.5571030641,14.5561,14.602,14.5331,14.5929,342200.5571
2004-08-25 09:30:00,31.7,31.75,31.6,31.68,237186.6295264624,14.5653,14.5883,14.5193,14.5561,237186.6295
2004-08-25 10:00:00,31.69,31.77,31.66,31.76,161559.8885793872,14.5607,14.5975,14.5469,14.5929,161559.8886
2004-08-25 10:30:00,31.76,31.97,31.75,31.97,254735.37604456823,14.5929,14.6893,14.5883,14.6893,254735.376
2004-08-25 11:00:00,31.96,32.07,31.92,32.04,142896.93593314764,14.6848,14.7353,14.6664,14.7215,142896.9359
2004-08-25 11:30:00,32.04,32.04,31.94,31.99,107242.33983286908,14.7215,14.7215,14.6756,14.6985,107242.3398
2004-08-25 12:00:00,31.97,32.05,31.96,31.97,163231.19777158776,14.6893,14.7261,14.6848,14.6893,163231.1978
2004-08-25 12:30:00,31.97,32.03,31.96,32.02,236629.5264623956,14.6893,14.7169,14.6848,14.7123,236629.5265
2004-08-25 13:00:00,32.02,32.22,32.0,32.17,239972.14484679667,14.7123,14.8042,14.7031,14.7812,239972.1448
2004-08-25 13:30:00,32.17,32.26,32.17,32.22,178830.08356545962,14.7812,14.8226,14.7812,14.8042,178830.0836
2004-08-25 14:00:00,32.21,32.35,32.2,32.35,149442.89693593315,14.7996,14.8639,14.795,14.8639,149442.8969
2004-08-25 14:30:00,32.33,32.35,32.3,32.32,208217.27019498608,14.8548,14.8639,14.841,14.8502,208217.2702
2004-08-25 15:00:00,32.32,32.38,32.31,32.31,238579.38718662955,14.8502,14.8777,14.8456,14.8456,238579.3872
2004-08-25 15:30:00,32.31,32.37,32.3,32.33,543871.8662952647,14.8456,14.8731,14.841,14.8548,543871.8663
2004-08-26 09:30:00,32.34,32.49,32.33,32.45,332729.8050139276,14.8594,14.9283,14.8548,14.9099,332729.805
2004-08-26 10:00:00,32.49,32.59,32.45,32.56,133286.90807799445,14.9283,14.9742,14.9099,14.9604,133286.9081
2004-08-26 10:30:00,32.57,32.58,32.46,32.55,220891.364902507,14.965,14.9696,14.9145,14.9558,220891.3649
2004-08-26 11:00:00,32.53,32.77,32.53,32.76,396518.1058495822,14.9467,15.0569,14.9467,15.0523,396518.1058
2004-08-26 11:30:00,32.75,32.75,32.62,32.69,184401.1142061281,15.0477,15.0477,14.988,15.0202,184401.1142
2004-08-26 12:00:00,32.69,32.81,32.69,32.8,133008.356545961,15.0202,15.0753,15.0202,15.0707,133008.3565
2004-08-26 12:30:00,32.79,32.88,32.78,32.83,384679.6657381616,15.0661,15.1075,15.0615,15.0845,384679.6657
2004-08-26 13:00:00,32.83,32.86,32.77,32.85,157660.16713091923,15.0845,15.0983,15.0569,15.0937,157660.1671
2004-08-26 13:30:00,32.85,32.85,32.76,32.76,140807.79944289694,15.0937,15.0937,15.0523,15.0523,140807.7994
2004-08-26 14:00:00,32.76,32.83,32.73,32.78,257242.3398328691,15.0523,15.0845,15.0385,15.0615,257242.3398
2004-08-26 14:30:00,32.78,32.83,32.77,32.82,151671.30919220057,15.0615,15.0845,15.0569,15.0799,151671.3092
2004-08-26 15:00:00,32.82,32.86,32.81,32.86,277855.15320334263,15.0799,15.0983,15.0753,15.0983,277855.1532
2004-08-26 15:30:00,32.86,32.95,32.85,32.88,339972.1448467967,15.0983,15.1396,15.0937,15.1075,339972.1448
2004-08-27 09:30:00,32.88,32.91,32.73,32.87,168384.40111420615,15.1075,15.1213,15.0385,15.1029,168384.4011
2004-08-27 10:00:00,32.86,32.96,32.73,32.75,108356.5459610028,15.0983,15.1442,15.0385,15.0477,108356.546
2004-08-27 10:30:00,32.75,32.75,32.6,32.6,125348.1894150418,15.0477,15.0477,14.9788,14.9788,125348.1894
2004-08-27 11:00:00,32.6,32.6,32.5,32.57,101532.03342618384,14.9788,14.9788,14.9329,14.965,101532.0334
2004-08-27 11:30:00,32.58,32.67,32.55,32.59,97214.48467966574,14.9696,15.011,14.9558,14.9742,97214.4847
2004-08-27 12:00:00,32.6,32.62,32.56,32.58,39275.766016713096,14.9788,14.988,14.9604,14.9696,39275.766
2004-08-27 12:30:00,32.59,32.6,32.55,32.59,36490.25069637883,14.9742,14.9788,14.9558,14.9742,36490.2507
2004-08-27 13:00:00,32.6,32.64,32.56,32.58,26183.844011142064,14.9788,14.9972,14.9604,14.9696,26183.844
2004-08-27 13:30:00,32.59,32.77,32.59,32.75,55292.4791086351,14.9742,15.0569,14.9742,15.0477,55292.4791
2004-08-27 14:00:00,32.74,32.81,32.71,32.77,55013.92757660167,15.0431,15.0753,15.0294,15.0569,55013.9276
2004-08-27 14:30:00,32.78,32.94,32.78,32.91,85654.59610027856,15.0615,15.135,15.0615,15.1213,85654.5961
2004-08-27 15:00:00,32.91,32.93,32.85,32.91,106128.1337047354,15.1213,15.1304,15.0937,15.1213,106128.1337
2004-08-27 15:30:00,32.91,32.91,32.83,32.88,133565.45961002787,15.1213,15.1213,15.0845,15.1075,133565.4596
2004-08-30 09:30:00,32.78,32.78,32.51,32.58,122841.22562674095,15.0615,15.0615,14.9375,14.9696,122841.2256
2004-08-30 10:00:00,32.57,32.62,32.46,32.48,68941.50417827298,14.965,14.988,14.9145,14.9237,68941.5042
2004-08-30 10:30:00,32.46,32.47,32.28,32.29,82311.97771587744,14.9145,14.9191,14.8318,14.8364,82311.9777
2004-08-30 11:00:00,32.3,32.3,32.19,32.23,107799.44289693594,14.841,14.841,14.7904,14.8088,107799.4429
2004-08-30 11:30:00,32.23,32.32,32.23,32.3,113231.19777158774,14.8088,14.8502,14.8088,14.841,113231.1978
2004-08-30 12:00:00,32.32,32.37,32.27,32.28,69777.15877437327,14.8502,14.8731,14.8272,14.8318,69777.1588
2004-08-30 12:30:00,32.28,32.35,32.26,32.35,116713.09192200558,14.8318,14.8639,14.8226,14.8639,116713.0919
2004-08-30 13:00:00,32.35,32.45,32.35,32.42,44428.96935933148,14.8639,14.9099,14.8639,14.8961,44428.9694
2004-08-30 13:30:00,32.42,32.49,32.4,32.46,147493.03621169916,14.8961,14.9283,14.8869,14.9145,147493.0362
2004-08-30 14:00:00,32.45,32.48,32.41,32.45,293732.59052924794,14.9099,14.9237,14.8915,14.9099,293732.5905
2004-08-30 14:30:00,32.45,32.45,32.37,32.42,91643.45403899722,14.9099,14.9099,14.8731,14.8961,91643.454
2004-08-30 15:00:00,32.41,32.43,32.38,32.42,344986.0724233983,14.8915,14.9007,14.8777,14.8961,344986.0724
2004-08-30 15:30:00,32.43,32.43,32.34,32.36,226183.8440111421,14.9007,14.9007,14.8594,14.8685,226183.844
2004-08-31 09:30:00,32.36,32.55,32.22,32.33,130501.39275766016,14.8685,14.9558,14.8042,14.8548,130501.3928
2004-08-31 10:00:00,32.31,32.31,32.14,32.14,131615.59888579388,14.8456,14.8456,14.7675,14.7675,131615.5989
2004-08-31 10:30:00,32.17,32.24,32.13,32.21,110584.9582172702,14.7812,14.8134,14.7629,14.7996,110584.9582
2004-08-31 11:00:00,32.21,32.3,32.2,32.27,88718.66295264625,14.7996,14.841,14.795,14.8272,88718.663
2004-08-31 11:30:00,32.27,32.29,32.19,32.2,75626.74094707522,14.8272,14.8364,14.7904,14.795,75626.7409
2004-08-31 12:00:00,32.2,32.28,32.17,32.28,55292.4791086351,14.795,14.8318,14.7812,14.8318,55292.4791
2004-08-31 12:30:00,32.27,32.27,32.18,32.2,98189.41504178272,14.8272,14.8272,14.7858,14.795,98189.415
2004-08-31 13:00:00,32.2,32.3,32.18,32.27,85654.59610027856,14.795,14.841,14.7858,14.8272,85654.5961
2004-08-31 13:30:00,32.27,32.27,32.18,32.2,37743.73259052925,14.8272,14.8272,14.7858,14.795,37743.7326
2004-08-31 14:00:00,32.2,32.27,32.19,32.27,71587.74373259053,14.795,14.8272,14.7904,14.8272,71587.7437
2004-08-31 14:30:00,32.27,32.42,32.22,32.4,94568.2451253482,14.8272,14.8961,14.8042,14.8869,94568.2451
2004-08-31 15:00:00,32.39,32.4,32.29,32.35,194150.41782729805,14.8823,14.8869,14.8364,14.8639,194150.4178
2004-08-31 15:30:00,32.35,32.48,32.33,32.48,255849.58217270195,14.8639,14.9237,14.8548,14.9237,255849.5822
2004-09-01 09:30:00,32.51,32.63,32.48,32.63,147214.48467966574,14.9375,14.9926,14.9237,14.9926,147214.4847
2004-09-01 10:00:00,32.62,32.68,32.55,32.61,184818.94150417828,14.988,15.0156,14.9558,14.9834,184818.9415
2004-09-01 10:30:00,32.61,32.74,32.6,32.73,360584.9582172702,14.9834,15.0431,14.9788,15.0385,360584.9582
2004-09-01 11:00:00,32.73,32.82,32.72,32.73,86350.97493036212,15.0385,15.0799,15.034,15.0385,86350.9749
2004-09-01 11:30:00,32.73,32.89,32.69,32.88,117409.47075208914,15.0385,15.1121,15.0202,15.1075,117409.4708
2004-09-01 12:00:00,32.88,32.91,32.8,32.87,204456.82451253483,15.1075,15.1213,15.0707,15.1029,204456.8245
2004-09-01 12:30:00,32.88,32.88,32.81,32.87,97632.31197771589,15.1075,15.1075,15.0753,15.1029,97632.312
2004-09-01 13:00:00,32.88,32.91,32.72,32.88,169498.60724233984,15.1075,15.1213,15.034,15.1075,169498.6072
2004-09-01 13:30:00,32.88,32.88,32.72,32.73,81197.77158774374,15.1075,15.1075,15.034,15.0385,81197.7716
2004-09-01 14:00:00,32.72,32.92,32.72,32.92,259888.57938718665,15.034,15.1258,15.034,15.1258,259888.5794
2004-09-01 14:30:00,32.94,32.96,32.86,32.86,90389.9721448468,15.135,15.1442,15.0983,15.0983,90389.9721
2004-09-01 15:00:00,32.88,32.9,32.76,32.78,141643.4540389972,15.1075,15.1167,15.0523,15.0615,141643.454
2004-09-01 15:30:00,32.8,32.91,32.76,32.89,318523.67688022286,15.0707,15.1213,15.0523,15.1121,318523.6769
2004-09-02 09:30:00,32.88,33.37,32.88,33.18,278690.8077994429,15.1075,15.3326,15.1075,15.2453,278690.8078
2004-09-02 10:00:00,33.18,33.49,33.17,33.49,445682.4512534819,15.2453,15.3877,15.2407,15.3877,445682.4513
2004-09-02 10:30:00,33.49,33.7,33.49,33.66,344568.2451253482,15.3877,15.4842,15.3877,15.4659,344568.2451
2004-09-02 11:00:00,33.67,33.67,33.56,33.58,292061.28133704735,15.4705,15.4705,15.4199,15.4291,292061.2813
2004-09-02 11:30:00,33.58,33.62,33.53,33.61,187047.3537604457,15.4291,15.4475,15.4061,15.4429,187047.3538
2004-09-02 12:00:00,33.62,33.85,33.58,33.82,234261.83844011143,15.4475,15.5532,15.4291,15.5394,234261.8384
2004-09-02 12:30:00,33.82,33.82,33.73,33.76,170055.7103064067,15.5394,15.5394,15.498,15.5118,170055.7103
2004-09-02 13:00:00,33.76,33.85,33.75,33.8,284401.1142061282,15.5118,15.5532,15.5072,15.5302,284401.1142
2004-09-02 13:30:00,33.8,33.95,33.8,33.94,171587.74373259055,15.5302,15.5991,15.5302,15.5945,171587.7437
2004-09-02 14:00:00,33.94,34.18,33.94,34.15,322144.8467966574,15.5945,15.7048,15.5945,15.691,322144.8468
2004-09-02 14:30:00,34.16,34.33,34.16,34.2,322005.5710306407,15.6956,15.7737,15.6956,15.714,322005.571
2004-09-02 15:00:00,34.21,34.22,34.11,34.13,302646.23955431755,15.7186,15.7232,15.6726,15.6818,302646.2396
2004-09-02 15:30:00,34.13,34.36,34.13,34.25,634958.217270195,15.6818,15.7875,15.6818,15.7369,634958.2173
2004-09-03 09:30:00,34.34,34.64,34.29,34.39,355292.4791086351,15.7783,15.9161,15.7553,15.8013,355292.4791
2004-09-03 10:00:00,34.36,34.36,34.08,34.08,156685.23676880225,15.7875,15.7875,15.6588,15.6588,156685.2368
2004-09-03 10:30:00,34.08,34.16,33.95,33.98,152924.79108635098,15.6588,15.6956,15.5991,15.6129,152924.7911
2004-09-03 11:00:00,33.98,34.02,33.93,34.01,74373.2590529248,15.6129,15.6313,15.5899,15.6267,74373.2591
2004-09-03 11:30:00,34.02,34.16,34.02,34.05,127298.05013927576,15.6313,15.6956,15.6313,15.645,127298.0501
2004-09-03 12:00:00,34.06,34.18,34.04,34.16,66434.54038997214,15.6496,15.7048,15.6405,15.6956,66434.5404
2004-09-03 12:30:00,34.16,34.21,34.1,34.13,86629.52646239554,15.6956,15.7186,15.668,15.6818,86629.5265
2004-09-03 13:00:00,34.13,34.21,34.04,34.04,48746.51810584959,15.6818,15.7186,15.6405,15.6405,48746.5181
2004-09-03 13:30:00,34.04,34.04,33.93,33.96,74094.70752089137,15.6405,15.6405,15.5899,15.6037,74094.7075
2004-09-03 14:00:00,33.95,33.96,33.93,33.94,54178.2729805014,15.5991,15.6037,15.5899,15.5945,54178.273
2004-09-03 14:30:00,33.93,33.97,33.84,33.97,96239.55431754875,15.5899,15.6083,15.5486,15.6083,96239.5543
2004-09-03 15:00:00,33.97,34.08,33.97,34.0,127298.05013927576,15.6083,15.6588,15.6083,15.6221,127298.0501
2004-09-03 15:30:00,34.0,34.05,34.0,34.05,197771.5877437326,15.6221,15.645,15.6221,15.645,197771.5877
2004-09-07 09:30:00,34.1,34.46,34.1,34.31,192479.1086350975,15.668,15.8334,15.668,15.7645,192479.1086
2004-09-07 10:00:00,34.31,34.33,34.22,34.3,138022.28412256268,15.7645,15.7737,15.7232,15.7599,138022.2841
2004-09-07 10:30:00,34.3,34.3,34.1,34.12,98467.96657381616,15.7599,15.7599,15.668,15.6772,98467.9666
2004-09-07 11:00:00,34.12,34.18,34.04,34.18,114623.95543175488,15.6772,15.7048,15.6405,15.7048,114623.9554
2004-09-07 11:30:00,34.18,34.22,34.1,34.1,139136.4902506964,15.7048,15.7232,15.668,15.668,139136.4903
2004-09-07 12:00:00,34.1,34.26,34.06,34.19,126740.94707520893,15.668,15.7415,15.6496,15.7094,126740.9471
2004-09-07 12:30:00,34.18,34.25,34.17,34.21,127019.49860724236,15.7048,15.7369,15.7002,15.7186,127019.4986
2004-09-07 13:00:00,34.21,34.27,34.18,34.21,91225.62674094707,15.7186,15.7461,15.7048,15.7186,91225.6267
2004-09-07 13:30:00,34.21,34.22,34.13,34.13,125487.4651810585,15.7186,15.7232,15.6818,15.6818,125487.4652
2004-09-07 14:00:00,34.14,34.18,34.04,34.05,119916.43454038998,15.6864,15.7048,15.6405,15.645,119916.4345
2004-09-07 14:30:00,34.05,34.18,34.0,34.17,207103.0640668524,15.645,15.7048,15.6221,15.7002,207103.0641
2004-09-07 15:00:00,34.16,34.21,34.12,34.17,136490.25069637885,15.6956,15.7186,15.6772,15.7002,136490.2507
2004-09-07 15:30:00,34.16,34.32,34.11,34.31,233844.0111420613,15.6956,15.7691,15.6726,15.7645,233844.0111
2004-09-08 09:30:00,34.26,34.26,33.1,33.39,1258495.8217270195,15.7415,15.7415,15.2086,15.3418,1258495.8217
2004-09-08 10:00:00,33.39,33.39,33.21,33.39,494707.52089136495,15.3418,15.3418,15.2591,15.3418,494707.5209
2004-09-08 10:30:00,33.39,33.43,33.13,33.18,605013.9275766017,15.3418,15.3602,15.2223,15.2453,605013.9276
2004-09-08 11:00:00,33.19,33.35,33.18,33.3,553760.4456824512,15.2499,15.3234,15.2453,15.3004,553760.4457
2004-09-08 11:30:00,33.31,33.34,33.26,33.3,309052.92479108635,15.305,15.3188,15.2821,15.3004,309052.9248
2004-09-08 12:00:00,33.3,33.33,33.25,33.29,131058.49582172705,15.3004,15.3142,15.2775,15.2959,131058.4958
2004-09-08 12:30:00,33.29,33.3,33.22,33.27,283008.356545961,15.2959,15.3004,15.2637,15.2867,283008.3565
2004-09-08 13:00:00,33.26,33.3,33.26,33.3,244986.07242339835,15.2821,15.3004,15.2821,15.3004,244986.0724
2004-09-08 13:30:00,33.3,33.34,33.25,33.31,572423.3983286908,15.3004,15.3188,15.2775,15.305,572423.3983
2004-09-08 14:00:00,33.31,33.37,33.27,33.34,495125.3481894151,15.305,15.3326,15.2867,15.3188,495125.3482
2004-09-08 14:30:00,33.34,33.46,33.32,33.35,628830.0835654597,15.3188,15.374,15.3096,15.3234,628830.0836
2004-09-08 15:00:00,33.35,33.44,33.31,33.44,488997.2144846797,15.3234,15.3648,15.305,15.3648,488997.2145
2004-09-08 15:30:00,33.44,33.61,33.43,33.52,422701.9498607243,15.3648,15.4429,15.3602,15.4015,422701.9499
2004-09-09 09:30:00,33.52,33.76,33.23,33.6,390250.6963788301,15.4015,15.5118,15.2683,15.4383,390250.6964
2004-09-09 10:00:00,33.6,33.67,33.55,33.65,265738.16155988857,15.4383,15.4705,15.4153,15.4613,265738.1616
2004-09-09 10:30:00,33.65,33.75,33.63,33.71,177437.3259052925,15.4613,15.5072,15.4521,15.4888,177437.3259
2004-09-09 11:00:00,33.72,33.75,33.54,33.68,227994.4289693593,15.4934,15.5072,15.4107,15.475,227994.429
2004-09-09 11:30:00,33.68,33.88,33.67,33.79,123119.77715877438,15.475,15.5669,15.4705,15.5256,123119.7772
2004-09-09 12:00:00,33.79,33.9,33.75,33.9,129526.4623955432,15.5256,15.5761,15.5072,15.5761,129526.4624
2004-09-09 12:30:00,33.9,33.99,33.85,33.99,148050.13927576604,15.5761,15.6175,15.5532,15.6175,148050.1393
2004-09-09 13:00:00,33.99,34.11,33.95,34.06,158774.37325905293,15.6175,15.6726,15.5991,15.6496,158774.3733
2004-09-09 13:30:00,34.06,34.08,34.01,34.03,168523.67688022286,15.6496,15.6588,15.6267,15.6359,168523.6769
2004-09-09 14:00:00,34.03,34.09,33.96,34.02,199860.7242339833,15.6359,15.6634,15.6037,15.6313,199860.7242
2004-09-09 14:30:00,34.02,34.1,33.95,34.05,220194.9860724234,15.6313,15.668,15.5991,15.645,220194.9861
2004-09-09 15:00:00,34.05,34.08,33.93,33.94,247214.48467966577,15.645,15.6588,15.5899,15.5945,247214.4847
2004-09-09 15:30:00,33.95,34.03,33.81,33.86,358774.3732590529,15.5991,15.6359,15.5348,15.5578,358774.3733
2004-09-10 09:30:00,32.85,33.11,32.67,32.99,657242.3398328691,15.0937,15.2131,15.011,15.158,657242.3398
2004-09-10 10:00:00,32.99,33.11,32.96,33.03,327576.6016713092,15.158,15.2131,15.1442,15.1764,327576.6017
2004-09-10 10:30:00,33.03,33.06,32.79,32.79,159192.20055710306,15.1764,15.1902,15.0661,15.0661,159192.2006
2004-09-10 11:00:00,32.81,32.81,32.69,32.75,243314.76323119772,15.0753,15.0753,15.0202,15.0477,243314.7632
2004-09-10 11:30:00,32.74,32.85,32.71,32.71,136490.25069637885,15.0431,15.0937,15.0294,15.0294,136490.2507
2004-09-10 12:00:00,32.72,32.73,32.54,32.6,200417.82729805016,15.034,15.0385,14.9512,14.9788,200417.8273
2004-09-10 12:30:00,32.61,32.78,32.6,32.76,85097.4930362117,14.9834,15.0615,14.9788,15.0523,85097.493
2004-09-10 13:00:00,32.76,32.78,32.74,32.78,83147.63231197772,15.0523,15.0615,15.0431,15.0615,83147.6323
2004-09-10 13:30:00,32.78,32.78,32.68,32.68,98467.96657381616,15.0615,15.0615,15.0156,15.0156,98467.9666
2004-09-10 14:00:00,32.69,32.98,32.69,32.94,200835.6545961003,15.0202,15.1534,15.0202,15.135,200835.6546
2004-09-10 14:30:00,32.94,32.99,32.83,32.94,173676.88022284122,15.135,15.158,15.0845,15.135,173676.8802
2004-09-10 15:00:00,32.95,32.96,32.84,32.9,227576.6016713092,15.1396,15.1442,15.0891,15.1167,227576.6017
2004-09-10 15:30:00,32.91,33.01,32.83,32.98,494289.6935933148,15.1213,15.1672,15.0845,15.1534,494289.6936
2004-09-13 09:30:00,32.96,33.01,32.74,32.86,158635.0974930362,15.1442,15.1672,15.0431,15.0983,158635.0975
2004-09-13 10:00:00,32.87,33.15,32.86,33.11,72562.67409470753,15.1029,15.2315,15.0983,15.2131,72562.6741
2004-09-13 10:30:00,33.11,33.11,32.98,32.98,114763.2311977716,15.2131,15.2131,15.1534,15.1534,114763.2312
2004-09-13 11:00:00,32.97,32.98,32.84,32.91,164206.12813370474,15.1488,15.1534,15.0891,15.1213,164206.1281
2004-09-13 11:30:00,32.92,32.96,32.86,32.88,108077.99442896937,15.1258,15.1442,15.0983,15.1075,108077.9944
2004-09-13 12:00:00,32.88,32.88,32.79,32.87,144707.5208913649,15.1075,15.1075,15.0661,15.1029,144707.5209
2004-09-13 12:30:00,32.87,33.09,32.86,33.07,160724.23398328692,15.1029,15.204,15.0983,15.1948,160724.234
2004-09-13 13:00:00,33.06,33.1,33.03,33.1,135376.04456824512,15.1902,15.2086,15.1764,15.2086,135376.0446
2004-09-13 13:30:00,33.1,33.12,33.01,33.01,96657.38161559888,15.2086,15.2177,15.1672,15.1672,96657.3816
2004-09-13 14:00:00,33.01,33.03,32.98,32.99,127158.77437325906,15.1672,15.1764,15.1534,15.158,127158.7744
2004-09-13 14:30:00,32.98,32.99,32.89,32.9,333286.9080779944,15.1534,15.158,15.1121,15.1167,333286.9081
2004-09-13 15:00:00,32.9,32.9,32.62,32.67,513231.19777158776,15.1167,15.1167,14.988,15.011,513231.1978
2004-09-13 15:30:00,32.68,32.76,32.54,32.65,859470.7520891365,15.0156,15.0523,14.9512,15.0018,859470.7521
2004-09-14 09:30:00,32.23,33.39,32.23,32.32,2787186.6295264624,14.8088,15.3418,14.8088,14.8502,2787186.6295
2004-09-14 10:00:00,32.34,32.61,32.09,32.6,1342479.1086350975,14.8594,14.9834,14.7445,14.9788,1342479.1086
2004-09-14 10:30:00,32.6,33.32,32.53,33.32,1147771.5877437326,14.9788,15.3096,14.9467,15.3096,1147771.5877
2004-09-14 11:00:00,33.32,34.18,32.67,33.89,1785376.0445682453,15.3096,15.7048,15.011,15.5715,1785376.0446
2004-09-14 11:30:00,33.88,34.44,33.87,34.39,1181894.1504178273,15.5669,15.8242,15.5623,15.8013,1181894.1504
2004-09-14 12:00:00,34.41,34.61,34.31,34.45,1236629.5264623957,15.8105,15.9024,15.7645,15.8288,1236629.5265
2004-09-14 12:30:00,34.44,34.97,34.38,34.83,1038300.8356545962,15.8242,16.0678,15.7967,16.0034,1038300.8357
2004-09-14 13:00:00,34.83,34.84,34.46,34.48,907520.8913649026,16.0034,16.008,15.8334,15.8426,907520.8914
2004-09-14 13:30:00,34.47,34.5,34.31,34.32,456406.68523676886,15.838,15.8518,15.7645,15.7691,456406.6852
2004-09-14 14:00:00,34.32,34.72,34.31,34.54,539832.86908078,15.7691,15.9529,15.7645,15.8702,539832.8691
2004-09-14 14:30:00,34.54,34.69,34.47,34.54,619637.8830083566,15.8702,15.9391,15.838,15.8702,619637.883
2004-09-14 15:00:00,34.52,34.54,34.22,34.28,744428.9693593315,15.861,15.8702,15.7232,15.7507,744428.9694
2004-09-14 15:30:00,34.29,34.44,34.1,34.1,1603203.3426183844,15.7553,15.8242,15.668,15.668,1603203.3426
2004-09-15 09:30:00,33.92,34.18,33.67,33.82,446100.2785515321,15.5853,15.7048,15.4705,15.5394,446100.2786
2004-09-15 10:00:00,33.77,33.82,33.34,33.42,310584.9582172702,15.5164,15.5394,15.3188,15.3556,310584.9582
2004-09-15 10:30:00,33.42,33.54,33.38,33.54,633983.286908078,15.3556,15.4107,15.3372,15.4107,633983.2869
2004-09-15 11:00:00,33.54,33.85,33.53,33.82,277158.77437325905,15.4107,15.5532,15.4061,15.5394,277158.7744
2004-09-15 11:30:00,33.82,33.98,33.75,33.96,343732.59052924794,15.5394,15.6129,15.5072,15.6037,343732.5905
2004-09-15 12:00:00,33.97,34.03,33.89,33.89,311977.7158774373,15.6083,15.6359,15.5715,15.5715,311977.7159
2004-09-15 12:30:00,33.9,33.95,33.76,33.87,643036.2116991644,15.5761,15.5991,15.5118,15.5623,643036.2117
2004-09-15 13:00:00,33.88,33.9,33.8,33.85,846378.8300835656,15.5669,15.5761,15.5302,15.5532,846378.8301
2004-09-15 13:30:00,33.88,33.88,33.78,33.88,183286.90807799445,15.5669,15.5669,15.521,15.5669,183286.9081
2004-09-15 14:00:00,33.88,33.88,33.74,33.77,176183.84401114206,15.5669,15.5669,15.5026,15.5164,176183.844
2004-09-15 14:30:00,33.77,33.77,33.71,33.74,1134540.389972145,15.5164,15.5164,15.4888,15.5026,1134540.39
2004-09-15 15:00:00,33.74,33.75,33.62,33.69,354596.1002785516,15.5026,15.5072,15.4475,15.4796,354596.1003
2004-09-15 15:30:00,33.69,33.69,33.63,33.65,441922.00557103066,15.4796,15.4796,15.4521,15.4613,441922.0056
2004-09-16 09:30:00,33.65,33.84,33.65,33.84,281894.1504178273,15.4613,15.5486,15.4613,15.5486,281894.1504
2004-09-16 10:00:00,33.84,33.92,33.77,33.86,198467.96657381617,15.5486,15.5853,15.5164,15.5578,198467.9666
2004-09-16 10:30:00,33.87,34.01,33.86,33.93,438300.8356545961,15.5623,15.6267,15.5578,15.5899,438300.8357
2004-09-16 11:00:00,33.95,33.97,33.82,33.83,243036.2116991644,15.5991,15.6083,15.5394,15.544,243036.2117
2004-09-16 11:30:00,33.84,33.87,33.81,33.85,86908.07799442897,15.5486,15.5623,15.5348,15.5532,86908.078
2004-09-16 12:00:00,33.85,33.89,33.82,33.85,245125.34818941503,15.5532,15.5715,15.5394,15.5532,245125.3482
2004-09-16 12:30:00,33.88,34.14,33.87,34.1,757103.0640668524,15.5669,15.6864,15.5623,15.668,757103.0641
2004-09-16 13:00:00,34.1,34.18,34.08,34.16,203760.44568245127,15.668,15.7048,15.6588,15.6956,203760.4457
2004-09-16 13:30:00,34.16,34.16,34.05,34.1,74233.98328690809,15.6956,15.6956,15.645,15.668,74233.9833
2004-09-16 14:00:00,34.11,34.13,34.07,34.1,544846.7966573817,15.6726,15.6818,15.6542,15.668,544846.7967
2004-09-16 14:30:00,34.1,34.13,34.08,34.1,131894.1504178273,15.668,15.6818,15.6588,15.668,131894.1504
2004-09-16 15:00:00,34.1,34.12,34.0,34.06,186629.5264623956,15.668,15.6772,15.6221,15.6496,186629.5265
2004-09-16 15:30:00,34.06,34.28,34.06,34.28,419080.7799442897,15.6496,15.7507,15.6496,15.7507,419080.7799
2004-09-17 09:30:00,34.31,34.42,34.07,34.22,675069.6378830083,15.7645,15.8151,15.6542,15.7232,675069.6379
2004-09-17 10:00:00,34.22,34.34,34.17,34.23,314484.6796657382,15.7232,15.7783,15.7002,15.7278,314484.6797
2004-09-17 10:30:00,34.23,34.28,34.21,34.26,259749.30362117,15.7278,15.7507,15.7186,15.7415,259749.3036
2004-09-17 11:00:00,34.26,34.27,34.19,34.19,254038.9972144847,15.7415,15.7461,15.7094,15.7094,254038.9972
2004-09-17 11:30:00,34.19,34.25,34.16,34.21,270334.26183844014,15.7094,15.7369,15.6956,15.7186,270334.2618
2004-09-17 12:00:00,34.21,34.24,34.18,34.22,324373.2590529248,15.7186,15.7323,15.7048,15.7232,324373.2591
2004-09-17 12:30:00,34.21,34.23,34.14,34.15,177298.0501392758,15.7186,15.7278,15.6864,15.691,177298.0501
2004-09-17 13:00:00,34.15,34.19,34.13,34.13,90250.6963788301,15.691,15.7094,15.6818,15.6818,90250.6964
2004-09-17 13:30:00,34.13,34.16,34.12,34.14,76044.56824512535,15.6818,15.6956,15.6772,15.6864,76044.5682
2004-09-17 14:00:00,34.14,34.18,34.12,34.17,170194.9860724234,15.6864,15.7048,15.6772,15.7002,170194.9861
2004-09-17 14:30:00,34.17,34.36,34.16,34.35,256685.23676880225,15.7002,15.7875,15.6956,15.7829,256685.2368
2004-09-17 15:00:00,34.35,34.39,34.3,34.31,147353.76044568245,15.7829,15.8013,15.7599,15.7645,147353.7604
2004-09-17 15:30:00,34.3,34.4,34.24,34.36,231337.04735376048,15.7599,15.8059,15.7323,15.7875,231337.0474
2004-09-20 09:30:00,34.26,34.43,34.11,34.11,127715.87743732592,15.7415,15.8196,15.6726,15.6726,127715.8774
2004-09-20 10:00:00,34.1,34.14,34.01,34.1,123955.43175487466,15.668,15.6864,15.6267,15.668,123955.4318
2004-09-20 10:30:00,34.1,34.23,34.1,34.14,114066.85236768804,15.668,15.7278,15.668,15.6864,114066.8524
2004-09-20 11:00:00,34.13,34.18,34.11,34.15,116573.81615598888,15.6818,15.7048,15.6726,15.691,116573.8162
2004-09-20 11:30:00,34.13,34.18,34.06,34.13,108217.27019498608,15.6818,15.7048,15.6496,15.6818,108217.2702
2004-09-20 12:00:00,34.12,34.14,34.09,34.12,96657.38161559888,15.6772,15.6864,15.6634,15.6772,96657.3816
2004-09-20 12:30:00,34.13,34.16,34.09,34.1,211281.33704735377,15.6818,15.6956,15.6634,15.668,211281.337
2004-09-20 13:00:00,34.12,34.15,34.08,34.13,71309.19220055711,15.6772,15.691,15.6588,15.6818,71309.1922
2004-09-20 13:30:00,34.12,34.22,34.09,34.14,164902.5069637883,15.6772,15.7232,15.6634,15.6864,164902.507
2004-09-20 14:00:00,34.14,34.17,34.09,34.14,182311.97771587744,15.6864,15.7002,15.6634,15.6864,182311.9777
2004-09-20 14:30:00,34.14,34.16,34.07,34.08,232869.0807799443,15.6864,15.6956,15.6542,15.6588,232869.0808
2004-09-20 15:00:00,34.07,34.1,34.02,34.08,162116.99164345404,15.6542,15.668,15.6313,15.6588,162116.9916
2004-09-20 15:30:00,34.08,34.13,34.01,34.06,172980.50139275767,15.6588,15.6818,15.6267,15.6496,172980.5014
2004-09-21 09:30:00,33.49,34.17,33.46,34.15,273537.60445682454,15.3877,15.7002,15.374,15.691,273537.6045
2004-09-21 10:00:00,34.16,34.19,34.03,34.11,230779.9442896936,15.6956,15.7094,15.6359,15.6726,230779.9443
2004-09-21 10:30:00,34.11,34.13,33.97,33.97,74373.2590529248,15.6726,15.6818,15.6083,15.6083,74373.2591
2004-09-21 11:00:00,33.97,34.1,33.95,34.02,211838.4401114206,15.6083,15.668,15.5991,15.6313,211838.4401
2004-09-21 11:30:00,34.02,34.05,34.02,34.03,75348.1894150418,15.6313,15.645,15.6313,15.6359,75348.1894
2004-09-21 12:00:00,34.03,34.05,33.98,34.02,136629.52646239556,15.6359,15.645,15.6129,15.6313,136629.5265
2004-09-21 12:30:00,34.01,34.1,34.0,34.03,245961.00278551533,15.6267,15.668,15.6221,15.6359,245961.0028
2004-09-21 13:00:00,34.03,34.03,33.99,34.03,227158.77437325908,15.6359,15.6359,15.6175,15.6359,227158.7744
2004-09-21 13:30:00,34.03,34.08,34.03,34.03,275348.1894150418,15.6359,15.6588,15.6359,15.6359,275348.1894
2004-09-21 14:00:00,34.03,34.13,33.99,34.05,124651.81058495822,15.6359,15.6818,15.6175,15.645,124651.8106
2004-09-21 14:30:00,34.05,34.21,34.01,34.17,168802.22841225629,15.645,15.7186,15.6267,15.7002,168802.2284
2004-09-21 15:00:00,34.18,34.23,34.1,34.1,251114.2061281337,15.7048,15.7278,15.668,15.668,251114.2061
2004-09-21 15:30:00,34.12,34.13,34.07,34.1,381337.04735376046,15.6772,15.6818,15.6542,15.668,381337.0474
2004-09-22 09:30:00,33.93,34.09,33.88,33.98,152228.41225626742,15.5899,15.6634,15.5669,15.6129,152228.4123
2004-09-22 10:00:00,34.0,34.0,33.72,33.85,323398.3286908078,15.6221,15.6221,15.4934,15.5532,323398.3287
2004-09-22 10:30:00,33.83,33.98,33.75,33.93,196935.9331476323,15.544,15.6129,15.5072,15.5899,196935.9331
2004-09-22 11:00:00,33.92,33.95,33.88,33.9,133565.45961002787,15.5853,15.5991,15.5669,15.5761,133565.4596
2004-09-22 11:30:00,33.9,33.9,33.85,33.85,185515.32033426184,15.5761,15.5761,15.5532,15.5532,185515.3203
2004-09-22 12:00:00,33.85,34.02,33.85,33.96,257938.71866295263,15.5532,15.6313,15.5532,15.6037,257938.7187
2004-09-22 12:30:00,33.94,33.96,33.89,33.92,181337.04735376048,15.5945,15.6037,15.5715,15.5853,181337.0474
2004-09-22 13:00:00,33.91,33.93,33.89,33.9,232869.0807799443,15.5807,15.5899,15.5715,15.5761,232869.0808
2004-09-22 13:30:00,33.9,33.92,33.82,33.87,231615.59888579388,15.5761,15.5853,15.5394,15.5623,231615.5989
2004-09-22 14:00:00,33.85,33.9,33.8,33.88,173398.3286908078,15.5532,15.5761,15.5302,15.5669,173398.3287
2004-09-22 14:30:00,33.86,33.9,33.83,33.86,232451.2534818941,15.5578,15.5761,15.544,15.5578,232451.2535
2004-09-22 15:00:00,33.86,33.88,33.76,33.77,275348.1894150418,15.5578,15.5669,15.5118,15.5164,275348.1894
2004-09-22 15:30:00,33.77,33.85,33.75,33.8,396378.8300835655,15.5164,15.5532,15.5072,15.5302,396378.8301
2004-09-23 09:30:00,33.67,33.9,33.67,33.74,205431.75487465184,15.4705,15.5761,15.4705,15.5026,205431.7549
2004-09-23 10:00:00,33.73,33.75,33.68,33.7,113927.57660167132,15.498,15.5072,15.475,15.4842,113927.5766
2004-09-23 10:30:00,33.7,33.73,33.54,33.54,239693.59331476325,15.4842,15.498,15.4107,15.4107,239693.5933
2004-09-23 11:00:00,33.54,33.54,33.37,33.46,250974.930362117,15.4107,15.4107,15.3326,15.374,250974.9304
2004-09-23 11:30:00,33.47,33.54,33.46,33.46,205710.30640668524,15.3786,15.4107,15.374,15.374,205710.3064
2004-09-23 12:00:00,33.44,33.47,33.3,33.3,181754.8746518106,15.3648,15.3786,15.3004,15.3004,181754.8747
2004-09-23 12:30:00,33.31,33.32,33.11,33.11,293036.2116991644,15.305,15.3096,15.2131,15.2131,293036.2117
2004-09-23 13:00:00,33.11,33.19,33.07,33.08,225069.6378830084,15.2131,15.2499,15.1948,15.1994,225069.6379
2004-09-23 13:30:00,33.09,33.21,33.09,33.14,189972.14484679667,15.204,15.2591,15.204,15.2269,189972.1448
2004-09-23 14:00:00,33.14,33.2,32.99,33.18,319916.43454039,15.2269,15.2545,15.158,15.2453,319916.4345
2004-09-23 14:30:00,33.19,33.25,33.14,33.16,415877.4373259053,15.2499,15.2775,15.2269,15.2361,415877.4373
2004-09-23 15:00:00,33.16,33.26,33.16,33.19,355571.0306406685,15.2361,15.2821,15.2361,15.2499,355571.0306
2004-09-23 15:30:00,33.19,33.21,33.16,33.17,383983.286908078,15.2499,15.2591,15.2361,15.2407,383983.2869
2004-09-24 09:30:00,33.25,33.48,33.24,33.31,227855.15320334263,15.2775,15.3832,15.2729,15.305,227855.1532
2004-09-24 10:00:00,33.31,33.33,33.14,33.18,279665.7381615599,15.305,15.3142,15.2269,15.2453,279665.7382
2004-09-24 10:30:00,33.18,33.19,32.96,32.99,244428.9693593315,15.2453,15.2499,15.1442,15.158,244428.9694
2004-09-24 11:00:00,32.99,33.12,32.99,33.11,235654.59610027852,15.158,15.2177,15.158,15.2131,235654.5961
2004-09-24 11:30:00,33.11,33.16,33.03,33.15,206685.23676880225,15.2131,15.2361,15.1764,15.2315,206685.2368
2004-09-24 12:00:00,33.15,33.16,32.91,32.94,273816.155988858,15.2315,15.2361,15.1213,15.135,273816.156
2004-09-24 12:30:00,32.95,32.98,32.74,32.79,310167.1309192201,15.1396,15.1534,15.0431,15.0661,310167.1309
2004-09-24 13:00:00,32.79,33.01,32.79,33.0,179665.7381615599,15.0661,15.1672,15.0661,15.1626,179665.7382
2004-09-24 13:30:00,33.0,33.05,32.91,32.91,174930.36211699166,15.1626,15.1856,15.1213,15.1213,174930.3621
2004-09-24 14:00:00,32.9,32.98,32.88,32.96,145682.4512534819,15.1167,15.1534,15.1075,15.1442,145682.4513
2004-09-24 14:30:00,32.96,32.99,32.88,32.89,233008.35654596105,15.1442,15.158,15.1075,15.1121,233008.3565
2004-09-24 15:00:00,32.89,32.89,32.72,32.78,336908.077994429,15.1121,15.1121,15.034,15.0615,336908.078
2004-09-24 15:30:00,32.78,32.9,32.76,32.83,443454.0389972145,15.0615,15.1167,15.0523,15.0845,443454.039
2004-09-27 09:30:00,32.49,32.7,32.39,32.58,279805.0139275766,14.9283,15.0248,14.8823,14.9696,279805.0139
2004-09-27 10:00:00,32.6,32.66,32.49,32.5,205710.30640668524,14.9788,15.0064,14.9283,14.9329,205710.3064
2004-09-27 10:30:00,32.5,32.55,32.41,32.43,159052.92479108635,14.9329,14.9558,14.8915,14.9007,159052.9248
2004-09-27 11:00:00,32.44,32.5,32.39,32.44,244986.07242339835,14.9053,14.9329,14.8823,14.9053,244986.0724
2004-09-27 11:30:00,32.44,32.46,32.31,32.34,200278.55153203345,14.9053,14.9145,14.8456,14.8594,200278.5515
2004-09-27 12:00:00,32.35,32.63,32.31,32.56,232869.0807799443,14.8639,14.9926,14.8456,14.9604,232869.0808
2004-09-27 12:30:00,32.56,32.56,32.46,32.49,227158.77437325908,14.9604,14.9604,14.9145,14.9283,227158.7744
2004-09-27 13:00:00,32.49,32.49,32.44,32.46,515459.6100278552,14.9283,14.9283,14.9053,14.9145,515459.61
2004-09-27 13:30:00,32.46,32.49,32.4,32.48,125905.29247910864,14.9145,14.9283,14.8869,14.9237,125905.2925
2004-09-27 14:00:00,32.48,32.49,32.31,32.37,413509.7493036212,14.9237,14.9283,14.8456,14.8731,413509.7493
2004-09-27 14:30:00,32.38,32.41,32.35,32.38,227576.6016713092,14.8777,14.8915,14.8639,14.8777,227576.6017
2004-09-27 15:00:00,32.39,32.45,32.35,32.37,341782.7298050139,14.8823,14.9099,14.8639,14.8731,341782.7298
2004-09-27 15:30:00,32.37,32.38,32.3,32.31,251114.2061281337,14.8731,14.8777,14.841,14.8456,251114.2061
2004-09-28 09:30:00,32.3,32.42,32.13,32.23,478969.3593314763,14.841,14.8961,14.7629,14.8088,478969.3593
2004-09-28 10:00:00,32.22,32.27,32.1,32.14,263927.57660167135,14.8042,14.8272,14.7491,14.7675,263927.5766
2004-09-28 10:30:00,32.14,32.17,32.02,32.14,387186.6295264624,14.7675,14.7812,14.7123,14.7675,387186.6295
2004-09-28 11:00:00,32.14,32.14,32.08,32.09,287047.3537604457,14.7675,14.7675,14.7399,14.7445,287047.3538
2004-09-28 11:30:00,32.09,32.24,32.03,32.08,193314.76323119772,14.7445,14.8134,14.7169,14.7399,193314.7632
2004-09-28 12:00:00,32.08,32.17,32.07,32.14,207799.442896936,14.7399,14.7812,14.7353,14.7675,207799.4429
2004-09-28 12:30:00,32.15,32.16,32.1,32.12,98189.41504178272,14.7721,14.7766,14.7491,14.7583,98189.415
2004-09-28 13:00:00,32.12,32.12,32.07,32.09,161142.06128133705,14.7583,14.7583,14.7353,14.7445,161142.0613
2004-09-28 13:30:00,32.1,32.12,32.06,32.08,153621.16991643456,14.7491,14.7583,14.7307,14.7399,153621.1699
2004-09-28 14:00:00,32.09,32.17,32.06,32.14,229387.1866295265,14.7445,14.7812,14.7307,14.7675,229387.1866
2004-09-28 14:30:00,32.12,32.27,32.12,32.19,308077.9944289694,14.7583,14.8272,14.7583,14.7904,308077.9944
2004-09-28 15:00:00,32.2,32.32,32.16,32.31,188300.8356545961,14.795,14.8502,14.7766,14.8456,188300.8357
2004-09-28 15:30:00,32.32,32.32,32.13,32.15,333704.7353760446,14.8502,14.8502,14.7629,14.7721,333704.7354
2004-09-29 09:30:00,32.04,32.17,31.94,31.98,298328.69080779946,14.7314,14.7912,14.6855,14.7039,298328.6908
2004-09-29 10:00:00,31.97,31.97,31.86,31.9,199025.06963788305,14.6993,14.6993,14.6487,14.6671,199025.0696
2004-09-29 10:30:00,31.91,32.09,31.89,31.89,280501.3927576602,14.6717,14.7544,14.6625,14.6625,280501.3928
2004-09-29 11:00:00,31.89,31.92,31.86,31.9,260584.9582172702,14.6625,14.6763,14.6487,14.6671,260584.9582
2004-09-29 11:30:00,31.87,31.91,31.84,31.91,195403.89972144848,14.6533,14.6717,14.6395,14.6717,195403.8997
2004-09-29 12:00:00,31.92,31.96,31.87,31.88,274373.2590529248,14.6763,14.6947,14.6533,14.6579,274373.2591
2004-09-29 12:30:00,31.88,31.98,31.81,31.84,331754.8746518106,14.6579,14.7039,14.6257,14.6395,331754.8747
2004-09-29 13:00:00,31.83,31.92,31.83,31.86,447214.48467966577,14.6349,14.6763,14.6349,14.6487,447214.4847
2004-09-29 13:30:00,31.86,31.87,31.74,31.81,411699.1643454039,14.6487,14.6533,14.5935,14.6257,411699.1643
2004-09-29 14:00:00,31.8,31.84,31.77,31.84,132172.70194986073,14.6211,14.6395,14.6073,14.6395,132172.7019
2004-09-29 14:30:00,31.84,31.88,31.79,31.84,152228.41225626742,14.6395,14.6579,14.6165,14.6395,152228.4123
2004-09-29 15:00:00,31.84,31.95,31.81,31.84,208635.0974930362,14.6395,14.6901,14.6257,14.6395,208635.0975
2004-09-29 15:30:00,31.84,31.92,31.76,31.89,451671.3091922006,14.6395,14.6763,14.6027,14.6625,451671.3092
2004-09-30 09:30:00,31.93,31.93,31.66,31.77,166991.643454039,14.6809,14.6809,14.5567,14.6073,166991.6435
2004-09-30 10:00:00,31.76,31.8,31.64,31.66,212813.3704735376,14.6027,14.6211,14.5475,14.5567,212813.3705
2004-09-30 10:30:00,31.66,31.66,31.34,31.41,439972.1448467967,14.5567,14.5567,14.4096,14.4418,439972.1448
2004-09-30 11:00:00,31.37,31.37,31.11,31.28,377158.7743732591,14.4234,14.4234,14.3038,14.382,377158.7744
2004-09-30 11:30:00,31.29,31.44,31.29,31.36,338022.2841225627,14.3866,14.4556,14.3866,14.4188,338022.2841
2004-09-30 12:00:00,31.36,31.39,31.27,31.38,238440.11142061284,14.4188,14.4326,14.3774,14.428,238440.1114
2004-09-30 12:30:00,31.38,31.44,31.32,31.36,242200.5571030641,14.428,14.4556,14.4004,14.4188,242200.5571
2004-09-30 13:00:00,31.35,31.41,31.35,31.38,156128.13370473537,14.4142,14.4418,14.4142,14.428,156128.1337
2004-09-30 13:30:00,31.38,31.47,31.33,31.41,164902.5069637883,14.428,14.4694,14.405,14.4418,164902.507
2004-09-30 14:00:00,31.39,31.41,31.33,31.36,338161.5598885794,14.4326,14.4418,14.405,14.4188,338161.5599
2004-09-30 14:30:00,31.36,31.41,31.31,31.39,272701.9498607243,14.4188,14.4418,14.3958,14.4326,272701.9499
2004-09-30 15:00:00,31.39,31.51,31.33,31.34,229944.2896935933,14.4326,14.4878,14.405,14.4096,229944.2897
2004-09-30 15:30:00,31.33,31.48,31.33,31.43,380501.3927576602,14.405,14.474,14.405,14.451,380501.3928
2004-10-01 09:30:00,31.43,31.94,31.43,31.9,211977.71587743727,14.451,14.6855,14.451,14.6671,211977.7159
2004-10-01 10:00:00,31.95,32.04,31.91,31.97,504317.54874651815,14.6901,14.7314,14.6717,14.6993,504317.5487
2004-10-01 10:30:00,31.97,32.05,31.89,32.03,221030.6406685237,14.6993,14.736,14.6625,14.7268,221030.6407
2004-10-01 11:00:00,32.04,32.07,31.95,32.04,149164.34540389973,14.7314,14.7452,14.6901,14.7314,149164.3454
2004-10-01 11:30:00,32.04,32.05,31.92,31.93,155710.30640668524,14.7314,14.736,14.6763,14.6809,155710.3064
2004-10-01 12:00:00,31.93,31.95,31.75,31.78,222144.8467966574,14.6809,14.6901,14.5981,14.6119,222144.8468
2004-10-01 12:30:00,31.78,31.92,31.77,31.8,165738.1615598886,14.6119,14.6763,14.6073,14.6211,165738.1616
2004-10-01 13:00:00,31.81,31.84,31.77,31.78,145543.1754874652,14.6257,14.6395,14.6073,14.6119,145543.1755
2004-10-01 13:30:00,31.8,31.84,31.79,31.81,118245.12534818942,14.6211,14.6395,14.6165,14.6257,118245.1253
2004-10-01 14:00:00,31.81,31.81,31.69,31.75,96239.55431754875,14.6257,14.6257,14.5705,14.5981,96239.5543
2004-10-01 14:30:00,31.75,31.86,31.72,31.85,150417.82729805014,14.5981,14.6487,14.5843,14.6441,150417.8273
2004-10-01 15:00:00,31.87,31.89,31.79,31.8,132729.80501392757,14.6533,14.6625,14.6165,14.6211,132729.805
2004-10-01 15:30:00,31.8,31.81,31.68,31.73,319916.43454039,14.6211,14.6257,14.5659,14.5889,319916.4345
2004-10-04 09:30:00,31.74,32.14,31.74,32.07,688022.2841225627,14.5935,14.7774,14.5935,14.7452,688022.2841
2004-10-04 10:00:00,32.08,32.08,31.74,31.74,151392.75766016715,14.7498,14.7498,14.5935,14.5935,151392.7577
2004-10-04 10:30:00,31.73,31.78,31.69,31.76,194428.96935933147,14.5889,14.6119,14.5705,14.6027,194428.9694
2004-10-04 11:00:00,31.79,31.96,31.79,31.92,155431.75487465182,14.6165,14.6947,14.6165,14.6763,155431.7549
2004-10-04 11:30:00,31.92,31.92,31.82,31.88,127019.49860724236,14.6763,14.6763,14.6303,14.6579,127019.4986
2004-10-04 12:00:00,31.88,31.89,31.72,31.72,143036.21169916436,14.6579,14.6625,14.5843,14.5843,143036.2117
2004-10-04 12:30:00,31.73,31.76,31.6,31.74,108635.0974930362,14.5889,14.6027,14.5291,14.5935,108635.0975
2004-10-04 13:00:00,31.74,31.75,31.7,31.72,102506.96378830084,14.5935,14.5981,14.5751,14.5843,102506.9638
2004-10-04 13:30:00,31.73,31.78,31.69,31.72,134122.56267409472,14.5889,14.6119,14.5705,14.5843,134122.5627
2004-10-04 14:00:00,31.71,31.71,31.62,31.64,193036.2116991644,14.5797,14.5797,14.5383,14.5475,193036.2117
2004-10-04 14:30:00,31.65,31.65,31.51,31.55,227576.6016713092,14.5521,14.5521,14.4878,14.5061,227576.6017
2004-10-04 15:00:00,31.55,31.56,31.46,31.51,266991.643454039,14.5061,14.5107,14.4648,14.4878,266991.6435
2004-10-04 15:30:00,31.51,31.51,31.43,31.5,479247.91086350975,14.4878,14.4878,14.451,14.4832,479247.9109
2004-10-05 09:30:00,31.41,31.53,31.25,31.41,227437.3259052925,14.4418,14.4969,14.3682,14.4418,227437.3259
2004-10-05 10:00:00,31.38,31.52,31.3,31.51,160167.13091922007,14.428,14.4924,14.3912,14.4878,160167.1309
2004-10-05 10:30:00,31.51,31.51,31.25,31.28,208774.37325905293,14.4878,14.4878,14.3682,14.382,208774.3733
2004-10-05 11:00:00,31.28,31.36,31.23,31.3,190111.42061281332,14.382,14.4188,14.359,14.3912,190111.4206
2004-10-05 11:30:00,31.3,31.43,31.27,31.35,123816.15598885796,14.3912,14.451,14.3774,14.4142,123816.156
2004-10-05 12:00:00,31.35,31.38,31.28,31.33,121587.74373259052,14.4142,14.428,14.382,14.405,121587.7437
2004-10-05 12:30:00,31.33,31.48,31.33,31.39,308217.2701949861,14.405,14.474,14.405,14.4326,308217.2702
2004-10-05 13:00:00,31.4,31.41,31.32,31.34,349582.1727019499,14.4372,14.4418,14.4004,14.4096,349582.1727
2004-10-05 13:30:00,31.34,31.39,31.3,31.34,96239.55431754875,14.4096,14.4326,14.3912,14.4096,96239.5543
2004-10-05 14:00:00,31.33,31.34,31.25,31.27,121448.46796657382,14.405,14.4096,14.3682,14.3774,121448.468
2004-10-05 14:30:00,31.28,31.3,31.2,31.22,207242.3398328691,14.382,14.3912,14.3452,14.3544,207242.3398
2004-10-05 15:00:00,31.22,31.33,31.2,31.32,259470.7520891365,14.3544,14.405,14.3452,14.4004,259470.7521
2004-10-05 15:30:00,31.32,31.33,31.2,31.23,338997.2144846797,14.4004,14.405,14.3452,14.359,338997.2145
2004-10-06 09:30:00,31.23,31.41,31.21,31.33,259331.4763231198,14.359,14.4418,14.3498,14.405,259331.4763
2004-10-06 10:00:00,31.33,31.33,31.2,31.26,831476.3231197773,14.405,14.405,14.3452,14.3728,831476.3231
2004-10-06 10:30:00,31.28,31.29,30.9,30.91,691086.3509749305,14.382,14.3866,14.2073,14.2119,691086.351
2004-10-06 11:00:00,30.91,31.16,30.9,31.15,294986.0724233983,14.2119,14.3268,14.2073,14.3222,294986.0724
2004-10-06 11:30:00,31.13,31.23,31.13,31.16,210584.9582172702,14.313,14.359,14.313,14.3268,210584.9582
2004-10-06 12:00:00,31.15,31.2,31.11,31.13,89972.14484679667,14.3222,14.3452,14.3038,14.313,89972.1448
2004-10-06 12:30:00,31.12,31.19,31.12,31.15,64345.40389972145,14.3084,14.3406,14.3084,14.3222,64345.4039
2004-10-06 13:00:00,31.15,31.17,31.11,31.11,123259.05292479107,14.3222,14.3314,14.3038,14.3038,123259.0529
2004-10-06 13:30:00,31.11,31.15,31.1,31.11,267827.2980501393,14.3038,14.3222,14.2992,14.3038,267827.2981
2004-10-06 14:00:00,31.11,31.13,31.09,31.1,280083.56545961,14.3038,14.313,14.2946,14.2992,280083.5655
2004-10-06 14:30:00,31.1,31.23,31.07,31.23,201949.860724234,14.2992,14.359,14.2854,14.359,201949.8607
2004-10-06 15:00:00,31.22,31.33,31.21,31.25,851810.5849582173,14.3544,14.405,14.3498,14.3682,851810.585
2004-10-06 15:30:00,31.28,31.43,31.25,31.4,269637.88300835656,14.382,14.451,14.3682,14.4372,269637.883
2004-10-07 09:30:00,31.25,31.34,30.92,31.01,190389.9721448468,14.3682,14.4096,14.2165,14.2579,190389.9721
2004-10-07 10:00:00,31.03,31.09,30.93,31.0,426601.6713091922,14.2671,14.2946,14.2211,14.2533,426601.6713
2004-10-07 10:30:00,31.0,31.01,30.93,30.97,287465.18105849583,14.2533,14.2579,14.2211,14.2395,287465.1811
2004-10-07 11:00:00,30.96,30.96,30.8,30.82,507799.442896936,14.2349,14.2349,14.1613,14.1705,507799.4429
2004-10-07 11:30:00,30.83,30.92,30.83,30.88,183704.73537604453,14.1751,14.2165,14.1751,14.1981,183704.7354
2004-10-07 12:00:00,30.88,30.88,30.82,30.85,242200.5571030641,14.1981,14.1981,14.1705,14.1843,242200.5571
2004-10-07 12:30:00,30.85,30.91,30.82,30.88,190807.7994428969,14.1843,14.2119,14.1705,14.1981,190807.7994
2004-10-07 13:00:00,30.88,30.89,30.84,30.87,129247.91086350977,14.1981,14.2027,14.1797,14.1935,129247.9109
2004-10-07 13:30:00,30.87,30.95,30.87,30.94,211559.8885793872,14.1935,14.2303,14.1935,14.2257,211559.8886
2004-10-07 14:00:00,30.93,31.04,30.92,30.99,145682.4512534819,14.2211,14.2717,14.2165,14.2487,145682.4513
2004-10-07 14:30:00,30.99,30.99,30.9,30.92,143314.76323119778,14.2487,14.2487,14.2073,14.2165,143314.7632
2004-10-07 15:00:00,30.92,30.92,30.8,30.8,253342.6183844012,14.2165,14.2165,14.1613,14.1613,253342.6184
2004-10-07 15:30:00,30.8,30.9,30.8,30.84,377437.3259052925,14.1613,14.2073,14.1613,14.1797,377437.3259
2004-10-08 09:30:00,30.85,30.94,30.74,30.83,170752.08913649025,14.1843,14.2257,14.1337,14.1751,170752.0891
2004-10-08 10:00:00,30.82,30.88,30.74,30.78,116852.36768802228,14.1705,14.1981,14.1337,14.1521,116852.3677
2004-10-08 10:30:00,30.78,30.82,30.74,30.81,129805.0139275766,14.1521,14.1705,14.1337,14.1659,129805.0139
2004-10-08 11:00:00,30.81,30.81,30.74,30.74,163649.0250696379,14.1659,14.1659,14.1337,14.1337,163649.0251
2004-10-08 11:30:00,30.74,30.81,30.74,30.78,96935.93314763231,14.1337,14.1659,14.1337,14.1521,96935.9331
2004-10-08 12:00:00,30.77,30.8,30.75,30.78,75487.4651810585,14.1475,14.1613,14.1383,14.1521,75487.4652
2004-10-08 12:30:00,30.79,30.79,30.69,30.76,119220.05571030642,14.1567,14.1567,14.1107,14.1429,119220.0557
2004-10-08 13:00:00,30.75,30.79,30.72,30.78,105431.75487465182,14.1383,14.1567,14.1245,14.1521,105431.7549
2004-10-08 13:30:00,30.79,30.8,30.72,30.74,218523.6768802229,14.1567,14.1613,14.1245,14.1337,218523.6769
2004-10-08 14:00:00,30.74,30.76,30.69,30.69,104874.65181058495,14.1337,14.1429,14.1107,14.1107,104874.6518
2004-10-08 14:30:00,30.69,30.72,30.59,30.59,130640.66852367688,14.1107,14.1245,14.0648,14.0648,130640.6685
2004-10-08 15:00:00,30.59,30.59,30.51,30.58,191086.3509749304,14.0648,14.0648,14.028,14.0602,191086.351
2004-10-08 15:30:00,30.59,30.62,30.54,30.56,180222.8412256268,14.0648,14.0785,14.0418,14.051,180222.8412
2004-10-11 09:30:00,30.57,30.77,30.55,30.64,142479.1086350975,14.0556,14.1475,14.0464,14.0877,142479.1086
2004-10-11 10:00:00,30.65,30.7,30.63,30.69,108217.27019498608,14.0923,14.1153,14.0831,14.1107,108217.2702
2004-10-11 10:30:00,30.69,30.78,30.66,30.77,541086.3509749305,14.1107,14.1521,14.0969,14.1475,541086.351
2004-10-11 11:00:00,30.78,30.84,30.74,30.76,127019.49860724236,14.1521,14.1797,14.1337,14.1429,127019.4986
2004-10-11 11:30:00,30.76,30.77,30.67,30.7,53621.16991643454,14.1429,14.1475,14.1015,14.1153,53621.1699
2004-10-11 12:00:00,30.69,30.71,30.67,30.69,122701.94986072424,14.1107,14.1199,14.1015,14.1107,122701.9499
2004-10-11 12:30:00,30.69,30.73,30.68,30.72,135933.14763231197,14.1107,14.1291,14.1061,14.1245,135933.1476
2004-10-11 13:00:00,30.72,30.73,30.67,30.69,134818.94150417828,14.1245,14.1291,14.1015,14.1107,134818.9415
2004-10-11 13:30:00,30.69,30.69,30.64,30.68,97910.86350974932,14.1107,14.1107,14.0877,14.1061,97910.8635
2004-10-11 14:00:00,30.67,30.68,30.63,30.63,92339.83286908078,14.1015,14.1061,14.0831,14.0831,92339.8329
2004-10-11 14:30:00,30.63,30.66,30.62,30.63,79665.73816155989,14.0831,14.0969,14.0785,14.0831,79665.7382
2004-10-11 15:00:00,30.63,30.69,30.63,30.67,203899.721448468,14.0831,14.1107,14.0831,14.1015,203899.7214
2004-10-11 15:30:00,30.67,30.69,30.62,30.67,449303.62116991647,14.1015,14.1107,14.0785,14.1015,449303.6212
2004-10-12 09:30:00,30.55,30.57,30.21,30.36,220612.8133704736,14.0464,14.0556,13.89,13.959,220612.8134
2004-10-12 10:00:00,30.36,30.39,30.24,30.27,200974.930362117,13.959,13.9728,13.9038,13.9176,200974.9304
2004-10-12 10:30:00,30.27,30.34,30.21,30.21,229108.63509749304,13.9176,13.9498,13.89,13.89,229108.6351
2004-10-12 11:00:00,30.21,30.34,30.19,30.33,138579.38718662952,13.89,13.9498,13.8808,13.9452,138579.3872
2004-10-12 11:30:00,30.35,30.39,30.3,30.36,206128.13370473537,13.9544,13.9728,13.9314,13.959,206128.1337
2004-10-12 12:00:00,30.36,30.37,30.28,30.28,73955.43175487466,13.959,13.9636,13.9222,13.9222,73955.4318
2004-10-12 12:30:00,30.28,30.34,30.27,30.3,265459.61002785515,13.9222,13.9498,13.9176,13.9314,265459.61
2004-10-12 13:00:00,30.31,30.31,30.23,30.24,96239.55431754875,13.936,13.936,13.8992,13.9038,96239.5543
2004-10-12 13:30:00,30.24,30.29,30.22,30.26,194011.1420612813,13.9038,13.9268,13.8946,13.913,194011.1421
2004-10-12 14:00:00,30.26,30.29,30.19,30.27,260584.9582172702,13.913,13.9268,13.8808,13.9176,260584.9582
2004-10-12 14:30:00,30.28,30.49,30.26,30.46,184679.6657381616,13.9222,14.0188,13.913,14.005,184679.6657
2004-10-12 15:00:00,30.45,30.49,30.35,30.36,177437.3259052925,14.0004,14.0188,13.9544,13.959,177437.3259
2004-10-12 15:30:00,30.36,30.41,30.34,30.34,186490.25069637885,13.959,13.982,13.9498,13.9498,186490.2507
2004-10-13 09:30:00,30.3,30.39,30.23,30.39,139832.86908077996,13.9314,13.9728,13.8992,13.9728,139832.8691
2004-10-13 10:00:00,30.39,30.39,30.25,30.31,76740.94707520891,13.9728,13.9728,13.9084,13.936,76740.9471
2004-10-13 10:30:00,30.32,30.33,30.21,30.21,251810.58495821728,13.9406,13.9452,13.89,13.89,251810.585
2004-10-13 11:00:00,30.21,30.27,30.19,30.23,211002.7855153204,13.89,13.9176,13.8808,13.8992,211002.7855
2004-10-13 11:30:00,30.23,30.27,30.19,30.25,155431.75487465182,13.8992,13.9176,13.8808,13.9084,155431.7549
2004-10-13 12:00:00,30.24,30.26,30.23,30.25,73537.60445682451,13.9038,13.913,13.8992,13.9084,73537.6045
2004-10-13 12:30:00,30.23,30.31,30.23,30.29,248050.13927576604,13.8992,13.936,13.8992,13.9268,248050.1393
2004-10-13 13:00:00,30.3,30.3,30.16,30.16,761420.6128133705,13.9314,13.9314,13.867,13.867,761420.6128
2004-10-13 13:30:00,30.13,30.14,29.92,29.93,276462.3955431755,13.8533,13.8579,13.7567,13.7613,276462.3955
2004-10-13 14:00:00,29.93,30.03,29.92,30.01,124233.98328690809,13.7613,13.8073,13.7567,13.7981,124233.9833
2004-10-13 14:30:00,30.02,30.06,29.98,30.02,148189.41504178275,13.8027,13.8211,13.7843,13.8027,148189.415
2004-10-13 15:00:00,30.01,30.02,29.95,29.96,163509.74930362118,13.7981,13.8027,13.7705,13.7751,163509.7493
2004-10-13 15:30:00,29.95,30.01,29.9,29.95,284818.9415041783,13.7705,13.7981,13.7475,13.7705,284818.9415
2004-10-14 09:30:00,29.87,30.06,29.83,29.85,184818.94150417828,13.7337,13.8211,13.7153,13.7245,184818.9415
2004-10-14 10:00:00,29.85,29.94,29.8,29.8,160863.50974930363,13.7245,13.7659,13.7015,13.7015,160863.5097
2004-10-14 10:30:00,29.82,29.93,29.82,29.82,98885.7938718663,13.7107,13.7613,13.7107,13.7107,98885.7939
2004-10-14 11:00:00,29.81,29.83,29.76,29.79,471030.6406685237,13.7061,13.7153,13.6831,13.6969,471030.6407
2004-10-14 11:30:00,29.8,29.81,29.6,29.7,159470.7520891365,13.7015,13.7061,13.6096,13.6555,159470.7521
2004-10-14 12:00:00,29.7,29.74,29.67,29.72,75348.1894150418,13.6555,13.6739,13.6418,13.6647,75348.1894
2004-10-14 12:30:00,29.72,29.73,29.62,29.62,182311.97771587744,13.6647,13.6693,13.6188,13.6188,182311.9777
2004-10-14 13:00:00,29.62,29.68,29.62,29.65,106545.96100278552,13.6188,13.6464,13.6188,13.6326,106545.961
2004-10-14 13:30:00,29.65,29.68,29.63,29.65,89554.31754874652,13.6326,13.6464,13.6234,13.6326,89554.3175
2004-10-14 14:00:00,29.65,29.68,29.62,29.62,293314.7632311978,13.6326,13.6464,13.6188,13.6188,293314.7632
2004-10-14 14:30:00,29.63,29.65,29.6,29.6,146796.6573816156,13.6234,13.6326,13.6096,13.6096,146796.6574
2004-10-14 15:00:00,29.59,29.6,29.53,29.55,176740.9470752089,13.605,13.6096,13.5774,13.5866,176740.9471
2004-10-14 15:30:00,29.55,29.62,29.52,29.52,294289.6935933148,13.5866,13.6188,13.5728,13.5728,294289.6936
2004-10-15 09:30:00,29.62,29.63,29.37,29.45,232590.5292479109,13.6188,13.6234,13.5038,13.5406,232590.5292
2004-10-15 10:00:00,29.46,29.69,29.46,29.61,167409.47075208914,13.5452,13.6509,13.5452,13.6142,167409.4708
2004-10-15 10:30:00,29.6,29.65,29.48,29.55,177437.3259052925,13.6096,13.6326,13.5544,13.5866,177437.3259
2004-10-15 11:00:00,29.55,29.55,29.46,29.49,105153.2033426184,13.5866,13.5866,13.5452,13.559,105153.2033
2004-10-15 11:30:00,29.49,29.55,29.46,29.53,106267.4094707521,13.559,13.5866,13.5452,13.5774,106267.4095
2004-10-15 12:00:00,29.54,29.54,29.44,29.47,142757.66016713093,13.582,13.582,13.536,13.5498,142757.6602
2004-10-15 12:30:00,29.47,29.55,29.45,29.55,122841.22562674095,13.5498,13.5866,13.5406,13.5866,122841.2256
2004-10-15 13:00:00,29.55,29.57,29.51,29.54,106545.96100278552,13.5866,13.5958,13.5682,13.582,106545.961
2004-10-15 13:30:00,29.54,29.59,29.52,29.58,186629.5264623956,13.582,13.605,13.5728,13.6004,186629.5265
2004-10-15 14:00:00,29.59,29.6,29.48,29.5,141504.1782729805,13.605,13.6096,13.5544,13.5636,141504.1783
2004-10-15 14:30:00,29.5,29.53,29.47,29.5,81197.77158774374,13.5636,13.5774,13.5498,13.5636,81197.7716
2004-10-15 15:00:00,29.49,29.52,29.44,29.51,151949.860724234,13.559,13.5728,13.536,13.5682,151949.8607
2004-10-15 15:30:00,29.5,29.52,29.45,29.49,194707.52089136493,13.5636,13.5728,13.5406,13.559,194707.5209
2004-10-18 09:30:00,29.4,29.55,29.32,29.52,164902.5069637883,13.5176,13.5866,13.4808,13.5728,164902.507
2004-10-18 10:00:00,29.54,29.58,29.44,29.44,276323.1197771588,13.582,13.6004,13.536,13.536,276323.1198
2004-10-18 10:30:00,29.44,29.51,29.42,29.43,268523.67688022286,13.536,13.5682,13.5268,13.5314,268523.6769
2004-10-18 11:00:00,29.42,29.42,29.37,29.39,131058.49582172705,13.5268,13.5268,13.5038,13.513,131058.4958
2004-10-18 11:30:00,29.39,29.4,29.36,29.39,171587.74373259055,13.513,13.5176,13.4992,13.513,171587.7437
2004-10-18 12:00:00,29.4,29.44,29.37,29.44,262256.26740947075,13.5176,13.536,13.5038,13.536,262256.2674
2004-10-18 12:30:00,29.45,29.5,29.42,29.44,285793.8718662953,13.5406,13.5636,13.5268,13.536,285793.8719
2004-10-18 13:00:00,29.45,29.46,29.37,29.46,200417.82729805016,13.5406,13.5452,13.5038,13.5452,200417.8273
2004-10-18 13:30:00,29.46,29.49,29.4,29.42,298607.2423398329,13.5452,13.559,13.5176,13.5268,298607.2423
2004-10-18 14:00:00,29.42,29.47,29.4,29.45,197632.3119777159,13.5268,13.5498,13.5176,13.5406,197632.312
2004-10-18 14:30:00,29.45,29.46,29.41,29.44,146100.27855153204,13.5406,13.5452,13.5222,13.536,146100.2786
2004-10-18 15:00:00,29.44,29.45,29.34,29.38,298050.13927576604,13.536,13.5406,13.49,13.5084,298050.1393
2004-10-18 15:30:00,29.38,29.4,29.29,29.4,470612.8133704736,13.5084,13.5176,13.467,13.5176,470612.8134
2004-10-19 09:30:00,29.4,29.52,29.14,29.14,295264.62395543174,13.5176,13.5728,13.3981,13.3981,295264.624
2004-10-19 10:00:00,29.14,29.32,29.13,29.28,303203.3426183844,13.3981,13.4808,13.3935,13.4624,303203.3426
2004-10-19 10:30:00,29.28,29.28,29.06,29.08,393314.7632311978,13.4624,13.4624,13.3613,13.3705,393314.7632
2004-10-19 11:00:00,29.08,29.08,28.85,28.86,364066.852367688,13.3705,13.3705,13.2647,13.2693,364066.8524
2004-10-19 11:30:00,28.87,28.88,28.6,28.84,475626.7409470753,13.2739,13.2785,13.1498,13.2601,475626.7409
2004-10-19 12:00:00,28.85,28.96,28.76,28.95,184818.94150417828,13.2647,13.3153,13.2234,13.3107,184818.9415
2004-10-19 12:30:00,28.95,28.96,28.79,28.82,115598.88579387189,13.3107,13.3153,13.2371,13.2509,115598.8858
2004-10-19 13:00:00,28.82,28.83,28.76,28.81,246935.9331476323,13.2509,13.2555,13.2234,13.2463,246935.9331
2004-10-19 13:30:00,28.81,28.91,28.79,28.81,234261.83844011143,13.2463,13.2923,13.2371,13.2463,234261.8384
2004-10-19 14:00:00,28.81,28.84,28.78,28.81,138022.28412256268,13.2463,13.2601,13.2325,13.2463,138022.2841
2004-10-19 14:30:00,28.81,28.86,28.78,28.86,122423.39832869082,13.2463,13.2693,13.2325,13.2693,122423.3983
2004-10-19 15:00:00,28.86,28.9,28.78,28.85,170194.9860724234,13.2693,13.2877,13.2325,13.2647,170194.9861
2004-10-19 15:30:00,28.84,28.88,28.65,28.81,370891.364902507,13.2601,13.2785,13.1728,13.2463,370891.3649
2004-10-20 09:30:00,28.36,28.61,26.75,27.82,775069.6378830085,13.0394,13.1544,12.2992,12.7912,775069.6379
2004-10-20 10:00:00,27.82,27.91,27.51,27.57,889972.1448467968,12.7912,12.8325,12.6486,12.6762,889972.1448
2004-10-20 10:30:00,27.57,27.57,26.75,26.81,1265598.885793872,12.6762,12.6762,12.2992,12.3268,1265598.8858
2004-10-20 11:00:00,26.82,27.42,26.8,27.28,1298607.242339833,12.3314,12.6072,12.3222,12.5429,1298607.2423
2004-10-20 11:30:00,27.28,27.42,27.18,27.36,1288022.2841225627,12.5429,12.6072,12.4969,12.5797,1288022.2841
2004-10-20 12:00:00,27.36,27.56,27.29,27.46,456685.2367688023,12.5797,12.6716,12.5475,12.6256,456685.2368
2004-10-20 12:30:00,27.47,27.74,27.46,27.64,659749.30362117,12.6302,12.7544,12.6256,12.7084,659749.3036
2004-10-20 13:00:00,27.65,27.66,27.39,27.39,578969.3593314764,12.713,12.7176,12.5934,12.5934,578969.3593
2004-10-20 13:30:00,27.4,27.4,27.11,27.12,1306545.9610027857,12.598,12.598,12.4647,12.4693,1306545.961
2004-10-20 14:00:00,27.1,27.25,26.92,26.97,1071030.6406685235,12.4601,12.5291,12.3774,12.4003,1071030.6407
2004-10-20 14:30:00,26.98,27.14,26.81,26.9,880083.5654596101,12.4049,12.4785,12.3268,12.3682,880083.5655
2004-10-20 15:00:00,26.9,27.03,26.1,26.12,1583704.7353760446,12.3682,12.4279,12.0003,12.0095,1583704.7354
2004-10-20 15:30:00,26.15,27.21,25.91,26.97,4517270.194986072,12.0233,12.5107,11.913,12.4003,4517270.195
2004-10-21 09:30:00,26.89,27.79,26.82,27.69,1147353.7604456826,12.3636,12.7774,12.3314,12.7314,1147353.7604
2004-10-21 10:00:00,27.7,27.97,27.62,27.89,966713.0919220056,12.736,12.8601,12.6992,12.8233,966713.0919
2004-10-21 10:30:00,27.89,27.89,27.65,27.77,451392.7576601672,12.8233,12.8233,12.713,12.7682,451392.7577
2004-10-21 11:00:00,27.78,27.78,27.64,27.66,665320.3342618385,12.7728,12.7728,12.7084,12.7176,665320.3343
2004-10-21 11:30:00,27.65,27.66,27.46,27.47,240111.42061281332,12.713,12.7176,12.6256,12.6302,240111.4206
2004-10-21 12:00:00,27.46,27.52,27.41,27.48,441086.3509749304,12.6256,12.6532,12.6026,12.6348,441086.351
2004-10-21 12:30:00,27.48,27.53,27.41,27.5,508217.2701949861,12.6348,12.6578,12.6026,12.644,508217.2702
2004-10-21 13:00:00,27.49,27.53,27.45,27.46,471309.1922005572,12.6394,12.6578,12.621,12.6256,471309.1922
2004-10-21 13:30:00,27.46,27.56,27.46,27.5,251253.48189415043,12.6256,12.6716,12.6256,12.644,251253.4819
2004-10-21 14:00:00,27.49,27.64,27.49,27.56,335376.0445682451,12.6394,12.7084,12.6394,12.6716,335376.0446
2004-10-21 14:30:00,27.56,27.72,27.51,27.57,333147.63231197774,12.6716,12.7452,12.6486,12.6762,333147.6323
2004-10-21 15:00:00,27.57,27.66,27.54,27.61,570473.5376044569,12.6762,12.7176,12.6624,12.6946,570473.5376
2004-10-21 15:30:00,27.61,27.69,27.6,27.67,484818.9415041783,12.6946,12.7314,12.69,12.7222,484818.9415
2004-10-22 09:30:00,27.79,28.61,27.75,28.47,897493.0362116992,12.7774,13.1544,12.759,13.09,897493.0362
2004-10-22 10:00:00,28.47,28.47,28.2,28.2,610724.2339832869,13.09,13.09,12.9659,12.9659,610724.234
2004-10-22 10:30:00,28.2,28.2,27.87,27.94,350278.5515320334,12.9659,12.9659,12.8141,12.8463,350278.5515
2004-10-22 11:00:00,27.94,27.96,27.71,27.79,431476.3231197772,12.8463,12.8555,12.7406,12.7774,431476.3231
2004-10-22 11:30:00,27.79,27.81,27.59,27.64,357660.16713091923,12.7774,12.7866,12.6854,12.7084,357660.1671
2004-10-22 12:00:00,27.63,27.7,27.63,27.66,532869.0807799443,12.7038,12.736,12.7038,12.7176,532869.0808
2004-10-22 12:30:00,27.66,27.69,27.6,27.64,551114.2061281337,12.7176,12.7314,12.69,12.7084,551114.2061
2004-10-22 13:00:00,27.64,27.65,27.51,27.54,655710.3064066853,12.7084,12.713,12.6486,12.6624,655710.3064
2004-10-22 13:30:00,27.53,27.57,27.53,27.56,305431.75487465184,12.6578,12.6762,12.6578,12.6716,305431.7549
2004-10-22 14:00:00,27.56,27.59,27.54,27.57,179387.18662952646,12.6716,12.6854,12.6624,12.6762,179387.1866
2004-10-22 14:30:00,27.56,27.59,27.53,27.55,337604.45682451257,12.6716,12.6854,12.6578,12.667,337604.4568
2004-10-22 15:00:00,27.55,27.58,27.54,27.57,283983.286908078,12.667,12.6808,12.6624,12.6762,283983.2869
2004-10-22 15:30:00,27.57,27.69,27.56,27.62,571309.1922005571,12.6762,12.7314,12.6716,12.6992,571309.1922
2004-10-25 09:30:00,27.44,27.49,27.29,27.39,447353.7604456825,12.6164,12.6394,12.5475,12.5934,447353.7604
2004-10-25 10:00:00,27.39,27.58,27.36,27.57,411559.8885793872,12.5934,12.6808,12.5797,12.6762,411559.8886
2004-10-25 10:30:00,27.57,27.7,27.57,27.64,344428.9693593315,12.6762,12.736,12.6762,12.7084,344428.9694
2004-10-25 11:00:00,27.65,27.7,27.61,27.69,312674.0947075209,12.713,12.736,12.6946,12.7314,312674.0947
2004-10-25 11:30:00,27.69,27.77,27.52,27.62,260445.6824512535,12.7314,12.7682,12.6532,12.6992,260445.6825
2004-10-25 12:00:00,27.63,27.69,27.61,27.64,301810.5849582173,12.7038,12.7314,12.6946,12.7084,301810.585
2004-10-25 12:30:00,27.64,27.69,27.63,27.69,230640.6685236769,12.7084,12.7314,12.7038,12.7314,230640.6685
2004-10-25 13:00:00,27.69,27.81,27.66,27.75,169498.60724233984,12.7314,12.7866,12.7176,12.759,169498.6072
2004-10-25 13:30:00,27.75,27.77,27.67,27.74,150835.6545961003,12.759,12.7682,12.7222,12.7544,150835.6546
2004-10-25 14:00:00,27.74,27.8,27.69,27.7,143175.48746518107,12.7544,12.782,12.7314,12.736,143175.4875
2004-10-25 14:30:00,27.7,27.81,27.68,27.72,209610.0278551532,12.736,12.7866,12.7268,12.7452,209610.0279
2004-10-25 15:00:00,27.71,27.78,27.67,27.69,208495.8217270195,12.7406,12.7728,12.7222,12.7314,208495.8217
2004-10-25 15:30:00,27.69,27.8,27.69,27.77,423398.3286908078,12.7314,12.782,12.7314,12.7682,423398.3287
2004-10-26 09:30:00,27.79,27.83,27.68,27.79,570473.5376044569,12.7774,12.7958,12.7268,12.7774,570473.5376
2004-10-26 10:00:00,27.79,27.97,27.77,27.89,293454.0389972145,12.7774,12.8601,12.7682,12.8233,293454.039
2004-10-26 10:30:00,27.89,27.93,27.77,27.86,390947.07520891365,12.8233,12.8417,12.7682,12.8095,390947.0752
2004-10-26 11:00:00,27.86,28.04,27.83,27.97,234401.1142061281,12.8095,12.8923,12.7958,12.8601,234401.1142
2004-10-26 11:30:00,27.98,28.33,27.91,28.28,362395.5431754875,12.8647,13.0256,12.8325,13.0027,362395.5432
2004-10-26 12:00:00,28.33,28.41,28.27,28.3,370891.364902507,13.0256,13.0624,12.9981,13.0119,370891.3649
2004-10-26 12:30:00,28.32,28.48,28.32,28.35,192061.28133704737,13.021,13.0946,13.021,13.0348,192061.2813
2004-10-26 13:00:00,28.35,28.48,28.35,28.4,185793.8718662953,13.0348,13.0946,13.0348,13.0578,185793.8719
2004-10-26 13:30:00,28.39,28.4,28.22,28.27,268245.12534818944,13.0532,13.0578,12.9751,12.9981,268245.1253
2004-10-26 14:00:00,28.27,28.27,28.12,28.12,240529.24791086352,12.9981,12.9981,12.9291,12.9291,240529.2479
2004-10-26 14:30:00,28.1,28.2,28.0,28.19,372701.9498607243,12.9199,12.9659,12.8739,12.9613,372701.9499
2004-10-26 15:00:00,28.19,28.33,28.1,28.29,391086.3509749304,12.9613,13.0256,12.9199,13.0073,391086.351
2004-10-26 15:30:00,28.29,28.3,28.17,28.25,574512.5348189415,13.0073,13.0119,12.9521,12.9889,574512.5348
2004-10-27 09:30:00,31.95,34.82,31.95,33.95,4688718.662952647,14.6901,16.0096,14.6901,15.6096,4688718.663
2004-10-27 10:00:00,33.95,34.26,33.42,33.82,2983704.7353760446,15.6096,15.7522,15.3659,15.5499,2983704.7354
2004-10-27 10:30:00,33.81,34.26,33.39,34.25,1953621.169916435,15.5453,15.7522,15.3521,15.7476,1953621.1699
2004-10-27 11:00:00,34.28,34.67,34.08,34.61,1727855.1532033428,15.7614,15.9407,15.6694,15.9131,1727855.1532
2004-10-27 11:30:00,34.61,34.86,34.55,34.75,992339.8328690808,15.9131,16.028,15.8855,15.9774,992339.8329
2004-10-27 12:00:00,34.69,34.76,34.37,34.41,722284.1225626741,15.9499,15.982,15.8027,15.8211,722284.1226
2004-10-27 12:30:00,34.42,34.43,33.91,34.08,1072005.5710306407,15.8257,15.8303,15.5912,15.6694,1072005.571
2004-10-27 13:00:00,34.08,34.28,33.96,34.08,1497075.2089136492,15.6694,15.7614,15.6142,15.6694,1497075.2089
2004-10-27 13:30:00,34.08,34.08,33.95,34.0,1169498.60724234,15.6694,15.6694,15.6096,15.6326,1169498.6072
2004-10-27 14:00:00,34.0,34.03,33.71,33.92,1497632.311977716,15.6326,15.6464,15.4993,15.5958,1497632.312
2004-10-27 14:30:00,33.92,34.17,33.9,33.98,751114.2061281337,15.5958,15.7108,15.5866,15.6234,751114.2061
2004-10-27 15:00:00,33.98,34.08,33.9,33.99,738022.2841225627,15.6234,15.6694,15.5866,15.628,738022.2841
2004-10-27 15:30:00,33.99,34.21,33.98,34.0,1696378.8300835656,15.628,15.7292,15.6234,15.6326,1696378.8301
2004-10-28 09:30:00,33.8,33.99,33.62,33.85,603899.721448468,15.5407,15.628,15.4579,15.5636,603899.7214
2004-10-28 10:00:00,33.85,33.88,33.69,33.82,436211.6991643455,15.5636,15.5774,15.4901,15.5499,436211.6992
2004-10-28 10:30:00,33.81,33.82,33.64,33.69,347910.8635097493,15.5453,15.5499,15.4671,15.4901,347910.8635
2004-10-28 11:00:00,33.69,33.7,33.61,33.68,340947.07520891365,15.4901,15.4947,15.4533,15.4855,340947.0752
2004-10-28 11:30:00,33.66,33.73,33.62,33.67,200835.6545961003,15.4763,15.5085,15.4579,15.4809,200835.6546
2004-10-28 12:00:00,33.67,33.71,33.61,33.63,187604.4568245125,15.4809,15.4993,15.4533,15.4625,187604.4568
2004-10-28 12:30:00,33.62,33.67,33.61,33.64,161281.33704735377,15.4579,15.4809,15.4533,15.4671,161281.337
2004-10-28 13:00:00,33.64,33.67,33.61,33.65,201114.2061281337,15.4671,15.4809,15.4533,15.4717,201114.2061
2004-10-28 13:30:00,33.65,33.67,33.59,33.61,183565.45961002787,15.4717,15.4809,15.4441,15.4533,183565.4596
2004-10-28 14:00:00,33.61,33.7,33.58,33.7,291643.45403899724,15.4533,15.4947,15.4395,15.4947,291643.454
2004-10-28 14:30:00,33.69,33.73,33.64,33.69,152785.51532033426,15.4901,15.5085,15.4671,15.4901,152785.5153
2004-10-28 15:00:00,33.7,33.7,33.63,33.64,335236.76880222844,15.4947,15.4947,15.4625,15.4671,335236.7688
2004-10-28 15:30:00,33.62,33.65,33.55,33.63,662534.8189415042,15.4579,15.4717,15.4257,15.4625,662534.8189
2004-10-29 09:30:00,33.49,33.68,33.49,33.6,168662.95264623957,15.3981,15.4855,15.3981,15.4487,168662.9526
2004-10-29 10:00:00,33.62,33.66,33.39,33.51,198050.13927576604,15.4579,15.4763,15.3521,15.4073,198050.1393
2004-10-29 10:30:00,33.52,33.54,33.1,33.1,268941.50417827297,15.4119,15.4211,15.2188,15.2188,268941.5042
2004-10-29 11:00:00,33.08,33.19,33.08,33.14,187743.73259052925,15.2096,15.2602,15.2096,15.2372,187743.7326
2004-10-29 11:30:00,33.14,33.2,33.04,33.14,149025.06963788302,15.2372,15.2648,15.1912,15.2372,149025.0696
2004-10-29 12:00:00,33.14,33.2,33.05,33.19,164484.67966573816,15.2372,15.2648,15.1958,15.2602,164484.6797
2004-10-29 12:30:00,33.19,33.22,33.19,33.19,127298.05013927576,15.2602,15.274,15.2602,15.2602,127298.0501
2004-10-29 13:00:00,33.19,33.21,33.16,33.21,82451.25348189415,15.2602,15.2694,15.2464,15.2694,82451.2535
2004-10-29 13:30:00,33.21,33.34,33.16,33.16,178272.98050139277,15.2694,15.3292,15.2464,15.2464,178272.9805
2004-10-29 14:00:00,33.16,33.22,33.14,33.17,126880.22284122564,15.2464,15.274,15.2372,15.251,126880.2228
2004-10-29 14:30:00,33.15,33.32,33.15,33.32,110306.40668523675,15.2418,15.32,15.2418,15.32,110306.4067
2004-10-29 15:00:00,33.33,33.39,33.29,33.31,226462.3955431755,15.3246,15.3521,15.3062,15.3154,226462.3955
2004-10-29 15:30:00,33.31,33.65,33.31,33.55,433983.286908078,15.3154,15.4717,15.3154,15.4257,433983.2869
2004-11-01 09:30:00,33.49,33.54,33.28,33.42,143454.0389972145,15.3981,15.4211,15.3016,15.3659,143454.039
2004-11-01 10:00:00,33.37,33.42,33.28,33.32,133286.90807799445,15.3429,15.3659,15.3016,15.32,133286.9081
2004-11-01 10:30:00,33.32,33.41,33.26,33.34,154038.9972144847,15.32,15.3613,15.2924,15.3292,154038.9972
2004-11-01 11:00:00,33.34,33.53,33.24,33.47,175069.63788300837,15.3292,15.4165,15.2832,15.3889,175069.6379
2004-11-01 11:30:00,33.46,33.46,33.24,33.27,85376.04456824512,15.3843,15.3843,15.2832,15.297,85376.0446
2004-11-01 12:00:00,33.29,33.34,33.21,33.23,94011.14206128134,15.3062,15.3292,15.2694,15.2786,94011.1421
2004-11-01 12:30:00,33.23,33.29,33.14,33.26,75348.1894150418,15.2786,15.3062,15.2372,15.2924,75348.1894
2004-11-01 13:00:00,33.24,33.27,33.19,33.2,84401.11420612814,15.2832,15.297,15.2602,15.2648,84401.1142
2004-11-01 13:30:00,33.2,33.36,33.14,33.32,85654.59610027856,15.2648,15.3384,15.2372,15.32,85654.5961
2004-11-01 14:00:00,33.32,33.39,33.26,33.38,162813.37047353762,15.32,15.3521,15.2924,15.3475,162813.3705
2004-11-01 14:30:00,33.37,33.47,33.32,33.39,167548.74651810585,15.3429,15.3889,15.32,15.3521,167548.7465
2004-11-01 15:00:00,33.39,33.44,33.3,33.3,148328.69080779946,15.3521,15.3751,15.3108,15.3108,148328.6908
2004-11-01 15:30:00,33.3,33.3,33.21,33.22,300835.65459610027,15.3108,15.3108,15.2694,15.274,300835.6546
2004-11-02 09:30:00,33.53,33.73,33.36,33.5,360584.9582172702,15.4165,15.5085,15.3384,15.4027,360584.9582
2004-11-02 10:00:00,33.48,33.65,33.44,33.58,215041.78272980504,15.3935,15.4717,15.3751,15.4395,215041.7827
2004-11-02 10:30:00,33.59,33.62,33.52,33.52,144011.14206128134,15.4441,15.4579,15.4119,15.4119,144011.1421
2004-11-02 11:00:00,33.52,33.54,33.46,33.49,81754.87465181059,15.4119,15.4211,15.3843,15.3981,81754.8747
2004-11-02 11:30:00,33.5,33.52,33.38,33.39,78551.53203342619,15.4027,15.4119,15.3475,15.3521,78551.532
2004-11-02 12:00:00,33.39,33.39,33.24,33.39,242339.8328690808,15.3521,15.3521,15.2832,15.3521,242339.8329
2004-11-02 12:30:00,33.37,33.45,33.28,33.4,208217.27019498608,15.3429,15.3797,15.3016,15.3567,208217.2702
2004-11-02 13:00:00,33.4,33.44,33.34,33.34,110306.40668523675,15.3567,15.3751,15.3292,15.3292,110306.4067
2004-11-02 13:30:00,33.35,33.39,33.3,33.31,120194.9860724234,15.3338,15.3521,15.3108,15.3154,120194.9861
2004-11-02 14:00:00,33.3,33.4,33.25,33.39,344568.2451253482,15.3108,15.3567,15.2878,15.3521,344568.2451
2004-11-02 14:30:00,33.39,33.41,33.23,33.32,229108.63509749304,15.3521,15.3613,15.2786,15.32,229108.6351
2004-11-02 15:00:00,33.32,33.34,33.14,33.18,294707.5208913649,15.32,15.3292,15.2372,15.2556,294707.5209
2004-11-02 15:30:00,33.17,33.21,33.04,33.07,348328.69080779946,15.251,15.2694,15.1912,15.205,348328.6908
2004-11-03 09:30:00,33.57,33.75,33.53,33.66,406406.6852367688,15.4349,15.5177,15.4165,15.4763,406406.6852
2004-11-03 10:00:00,33.66,33.66,33.55,33.58,266016.713091922,15.4763,15.4763,15.4257,15.4395,266016.7131
2004-11-03 10:30:00,33.58,33.69,33.58,33.66,135097.4930362117,15.4395,15.4901,15.4395,15.4763,135097.493
2004-11-03 11:00:00,33.67,33.71,33.6,33.7,257799.442896936,15.4809,15.4993,15.4487,15.4947,257799.4429
2004-11-03 11:30:00,33.7,33.7,33.57,33.6,123676.88022284124,15.4947,15.4947,15.4349,15.4487,123676.8802
2004-11-03 12:00:00,33.6,33.62,33.49,33.52,129805.0139275766,15.4487,15.4579,15.3981,15.4119,129805.0139
2004-11-03 12:30:00,33.51,33.6,33.48,33.53,88718.66295264625,15.4073,15.4487,15.3935,15.4165,88718.663
2004-11-03 13:00:00,33.53,33.59,33.51,33.52,128412.25626740948,15.4165,15.4441,15.4073,15.4119,128412.2563
2004-11-03 13:30:00,33.52,33.54,33.33,33.33,437325.9052924792,15.4119,15.4211,15.3246,15.3246,437325.9053
2004-11-03 14:00:00,33.35,33.4,33.18,33.2,284261.83844011143,15.3338,15.3567,15.2556,15.2648,284261.8384
2004-11-03 14:30:00,33.2,33.23,32.9,33.0,234401.1142061281,15.2648,15.2786,15.1269,15.1728,234401.1142
2004-11-03 15:00:00,32.99,33.06,32.78,32.88,315598.8857938719,15.1682,15.2004,15.0717,15.1177,315598.8858
2004-11-03 15:30:00,32.88,33.08,32.88,32.95,440947.07520891365,15.1177,15.2096,15.1177,15.1498,440947.0752
2004-11-04 09:30:00,32.96,33.16,32.79,32.84,265877.4373259053,15.1544,15.2464,15.0763,15.0993,265877.4373
2004-11-04 10:00:00,32.86,32.98,32.69,32.7,192757.66016713093,15.1085,15.1636,15.0303,15.0349,192757.6602
2004-11-04 10:30:00,32.7,32.9,32.7,32.9,327855.15320334263,15.0349,15.1269,15.0349,15.1269,327855.1532
2004-11-04 11:00:00,32.96,33.14,32.83,33.1,238022.28412256268,15.1544,15.2372,15.0947,15.2188,238022.2841
2004-11-04 11:30:00,33.1,33.1,32.81,32.81,193314.76323119772,15.2188,15.2188,15.0855,15.0855,193314.7632
2004-11-04 12:00:00,32.81,33.03,32.76,32.91,145264.62395543177,15.0855,15.1866,15.0625,15.1314,145264.624
2004-11-04 12:30:00,32.91,33.0,32.83,32.84,168245.12534818944,15.1314,15.1728,15.0947,15.0993,168245.1253
2004-11-04 13:00:00,32.83,32.89,32.79,32.89,223398.3286908078,15.0947,15.1223,15.0763,15.1223,223398.3287
2004-11-04 13:30:00,32.91,33.0,32.84,32.86,157660.16713091923,15.1314,15.1728,15.0993,15.1085,157660.1671
2004-11-04 14:00:00,32.86,32.94,32.85,32.88,201810.58495821728,15.1085,15.1452,15.1039,15.1177,201810.585
2004-11-04 14:30:00,32.88,33.01,32.88,32.99,178969.35933147633,15.1177,15.1774,15.1177,15.1682,178969.3593
2004-11-04 15:00:00,32.99,33.03,32.86,32.87,299303.62116991647,15.1682,15.1866,15.1085,15.1131,299303.6212
2004-11-04 15:30:00,32.87,33.06,32.85,32.98,369359.33147632313,15.1131,15.2004,15.1039,15.1636,369359.3315
2004-11-05 09:30:00,33.93,33.96,33.49,33.71,538579.3871866296,15.6004,15.6142,15.3981,15.4993,538579.3872
2004-11-05 10:00:00,33.71,33.87,33.53,33.83,583426.1838440112,15.4993,15.5728,15.4165,15.5544,583426.1838
2004-11-05 10:30:00,33.84,33.95,33.79,33.93,425348.1894150418,15.559,15.6096,15.5361,15.6004,425348.1894
2004-11-05 11:00:00,33.93,33.95,33.72,33.75,381615.5988857939,15.6004,15.6096,15.5039,15.5177,381615.5989
2004-11-05 11:30:00,33.75,33.85,33.65,33.71,271169.9164345404,15.5177,15.5636,15.4717,15.4993,271169.9164
2004-11-05 12:00:00,33.71,34.22,33.71,33.85,178969.35933147633,15.4993,15.7338,15.4993,15.5636,178969.3593
2004-11-05 12:30:00,33.85,34.28,33.83,33.87,132590.52924791086,15.5636,15.7614,15.5544,15.5728,132590.5292
2004-11-05 13:00:00,33.87,33.89,33.82,33.88,718245.1253481895,15.5728,15.582,15.5499,15.5774,718245.1253
2004-11-05 13:30:00,33.88,33.9,33.82,33.88,265877.4373259053,15.5774,15.5866,15.5499,15.5774,265877.4373
2004-11-05 14:00:00,33.88,33.89,33.84,33.88,194707.52089136493,15.5774,15.582,15.559,15.5774,194707.5209
2004-11-05 14:30:00,33.88,33.96,33.85,33.94,772284.1225626741,15.5774,15.6142,15.5636,15.605,772284.1226
2004-11-05 15:00:00,33.94,34.0,33.9,33.96,504456.8245125348,15.605,15.6326,15.5866,15.6142,504456.8245
2004-11-05 15:30:00,33.96,34.03,33.9,33.92,595543.1754874652,15.6142,15.6464,15.5866,15.5958,595543.1755
2004-11-08 09:30:00,34.28,34.56,34.24,34.49,1038022.2841225629,15.7614,15.8901,15.743,15.8579,1038022.2841
2004-11-08 10:00:00,34.49,34.51,34.39,34.49,386350.9749303621,15.8579,15.8671,15.8119,15.8579,386350.9749
2004-11-08 10:30:00,34.49,34.79,34.49,34.79,970752.0891364902,15.8579,15.9958,15.8579,15.9958,970752.0891
2004-11-08 11:00:00,34.79,34.92,34.64,34.8,673119.7771587744,15.9958,16.0556,15.9269,16.0004,673119.7772
2004-11-08 11:30:00,34.79,34.87,34.73,34.82,246935.9331476323,15.9958,16.0326,15.9683,16.0096,246935.9331
2004-11-08 12:00:00,34.82,34.85,34.72,34.82,182451.2534818941,16.0096,16.0234,15.9637,16.0096,182451.2535
2004-11-08 12:30:00,34.84,34.84,34.73,34.8,565320.3342618385,16.0188,16.0188,15.9683,16.0004,565320.3343
2004-11-08 13:00:00,34.81,34.89,34.77,34.87,411420.6128133705,16.005,16.0418,15.9866,16.0326,411420.6128
2004-11-08 13:30:00,34.89,34.92,34.82,34.9,118523.67688022285,16.0418,16.0556,16.0096,16.0464,118523.6769
2004-11-08 14:00:00,34.9,35.15,34.9,35.04,498467.9665738162,16.0464,16.1614,16.0464,16.1108,498467.9666
2004-11-08 14:30:00,35.05,35.23,34.98,35.21,443593.3147632312,16.1154,16.1981,16.0832,16.1889,443593.3148
2004-11-08 15:00:00,35.22,35.28,35.16,35.16,440529.2479108636,16.1935,16.2211,16.166,16.166,440529.2479
2004-11-08 15:30:00,35.17,35.3,35.15,35.2,754038.9972144847,16.1706,16.2303,16.1614,16.1844,754038.9972
2004-11-09 09:30:00,35.61,35.83,35.41,35.74,581894.1504178273,16.3729,16.474,16.2809,16.4326,581894.1504
2004-11-09 10:00:00,35.75,35.75,35.45,35.59,361559.8885793872,16.4372,16.4372,16.2993,16.3637,361559.8886
2004-11-09 10:30:00,35.59,35.85,35.59,35.85,498746.5181058496,16.3637,16.4832,16.3637,16.4832,498746.5181
2004-11-09 11:00:00,35.85,36.29,35.81,36.04,612534.8189415042,16.4832,16.6855,16.4648,16.5706,612534.8189
2004-11-09 11:30:00,36.05,36.23,35.87,35.89,426323.1197771588,16.5752,16.6579,16.4924,16.5016,426323.1198
2004-11-09 12:00:00,35.9,35.94,35.84,35.94,318523.67688022286,16.5062,16.5246,16.4786,16.5246,318523.6769
2004-11-09 12:30:00,35.94,36.12,35.9,36.07,358356.5459610028,16.5246,16.6074,16.5062,16.5844,358356.546
2004-11-09 13:00:00,36.07,36.14,36.03,36.11,241086.3509749304,16.5844,16.6165,16.566,16.6028,241086.351
2004-11-09 13:30:00,36.1,36.33,36.1,36.32,446100.2785515321,16.5982,16.7039,16.5982,16.6993,446100.2786
2004-11-09 14:00:00,36.32,36.39,36.14,36.32,377019.4986072424,16.6993,16.7315,16.6165,16.6993,377019.4986
2004-11-09 14:30:00,36.32,36.32,36.18,36.2,285097.4930362117,16.6993,16.6993,16.6349,16.6441,285097.493
2004-11-09 15:00:00,36.18,36.18,35.92,35.93,485654.5961002786,16.6349,16.6349,16.5154,16.52,485654.5961
2004-11-09 15:30:00,35.94,36.13,35.93,36.09,716295.2646239555,16.5246,16.612,16.52,16.5936,716295.2646
2004-11-10 09:30:00,36.11,36.68,36.08,36.5,634540.3899721449,16.6028,16.8648,16.589,16.7821,634540.39
2004-11-10 10:00:00,36.47,36.5,36.29,36.45,316713.0919220056,16.7683,16.7821,16.6855,16.7591,316713.0919
2004-11-10 10:30:00,36.45,36.74,36.42,36.68,467548.74651810585,16.7591,16.8924,16.7453,16.8648,467548.7465
2004-11-10 11:00:00,36.68,36.68,36.56,36.61,357660.16713091923,16.8648,16.8648,16.8097,16.8326,357660.1671
2004-11-10 11:30:00,36.61,36.91,36.6,36.69,410306.4066852368,16.8326,16.9706,16.828,16.8694,410306.4067
2004-11-10 12:00:00,36.69,36.73,36.64,36.7,181197.7715877437,16.8694,16.8878,16.8464,16.874,181197.7716
2004-11-10 12:30:00,36.7,36.78,36.7,36.7,180501.3927576602,16.874,16.9108,16.874,16.874,180501.3928
2004-11-10 13:00:00,36.7,36.72,36.67,36.7,398189.4150417828,16.874,16.8832,16.8602,16.874,398189.415
2004-11-10 13:30:00,36.7,36.7,36.64,36.66,201114.2061281337,16.874,16.874,16.8464,16.8556,201114.2061
2004-11-10 14:00:00,36.65,36.78,36.63,36.7,371030.6406685237,16.851,16.9108,16.8418,16.874,371030.6407
2004-11-10 14:30:00,36.7,36.79,36.67,36.7,256824.51253481896,16.874,16.9154,16.8602,16.874,256824.5125
2004-11-10 15:00:00,36.7,36.71,36.5,36.57,355153.2033426184,16.874,16.8786,16.7821,16.8143,355153.2033
2004-11-10 15:30:00,36.58,36.58,36.42,36.5,627576.6016713092,16.8189,16.8189,16.7453,16.7821,627576.6017
2004-11-11 09:30:00,36.69,36.73,36.5,36.66,243314.76323119772,16.8694,16.8878,16.7821,16.8556,243314.7632
2004-11-11 10:00:00,36.66,36.94,36.65,36.91,444707.52089136495,16.8556,16.9844,16.851,16.9706,444707.5209
2004-11-11 10:30:00,36.9,37.19,36.89,37.12,387047.3537604457,16.966,17.0993,16.9614,17.0671,387047.3538
2004-11-11 11:00:00,37.12,37.21,37.01,37.01,305431.75487465184,17.0671,17.1085,17.0166,17.0166,305431.7549
2004-11-11 11:30:00,37.01,37.11,36.99,37.06,282033.42618384404,17.0166,17.0625,17.0074,17.0395,282033.4262
2004-11-11 12:00:00,37.06,37.14,37.03,37.06,235654.59610027852,17.0395,17.0763,17.0258,17.0395,235654.5961
2004-11-11 12:30:00,37.06,37.1,37.01,37.07,112534.8189415042,17.0395,17.0579,17.0166,17.0441,112534.8189
2004-11-11 13:00:00,37.07,37.07,36.98,37.01,125626.74094707522,17.0441,17.0441,17.0028,17.0166,125626.7409
2004-11-11 13:30:00,37.01,37.11,37.0,37.08,126740.94707520893,17.0166,17.0625,17.012,17.0487,126740.9471
2004-11-11 14:00:00,37.08,37.2,37.06,37.19,304178.2729805014,17.0487,17.1039,17.0395,17.0993,304178.273
2004-11-11 14:30:00,37.19,37.21,37.12,37.14,237465.18105849583,17.0993,17.1085,17.0671,17.0763,237465.1811
2004-11-11 15:00:00,37.14,37.21,37.13,37.19,295403.8997214485,17.0763,17.1085,17.0717,17.0993,295403.8997
2004-11-11 15:30:00,37.19,37.23,37.17,37.19,546518.1058495822,17.0993,17.1177,17.0901,17.0993,546518.1058
2004-11-12 09:30:00,37.1,37.3,37.01,37.05,299442.89693593315,17.0579,17.1499,17.0166,17.035,299442.8969
2004-11-12 10:00:00,37.05,37.31,36.98,37.19,193593.3147632312,17.035,17.1545,17.0028,17.0993,193593.3148
2004-11-12 10:30:00,37.19,37.19,36.96,37.03,200696.3788300836,17.0993,17.0993,16.9936,17.0258,200696.3788
2004-11-12 11:00:00,37.05,37.16,36.99,37.06,155710.30640668524,17.035,17.0855,17.0074,17.0395,155710.3064
2004-11-12 11:30:00,37.06,37.08,36.88,36.91,83147.63231197772,17.0395,17.0487,16.9568,16.9706,83147.6323
2004-11-12 12:00:00,36.88,37.03,36.88,37.0,123259.05292479107,16.9568,17.0258,16.9568,17.012,123259.0529
2004-11-12 12:30:00,36.99,37.05,36.98,37.04,223259.0529247911,17.0074,17.035,17.0028,17.0304,223259.0529
2004-11-12 13:00:00,37.03,37.06,37.01,37.04,218245.12534818944,17.0258,17.0395,17.0166,17.0304,218245.1253
2004-11-12 13:30:00,37.04,37.04,36.93,36.98,95125.34818941505,17.0304,17.0304,16.9798,17.0028,95125.3482
2004-11-12 14:00:00,36.98,37.08,36.98,37.07,193036.2116991644,17.0028,17.0487,17.0028,17.0441,193036.2117
2004-11-12 14:30:00,37.08,37.15,37.06,37.06,212813.3704735376,17.0487,17.0809,17.0395,17.0395,212813.3705
2004-11-12 15:00:00,37.07,37.19,37.07,37.13,189136.4902506964,17.0441,17.0993,17.0441,17.0717,189136.4903
2004-11-12 15:30:00,37.14,37.34,37.14,37.27,356267.4094707521,17.0763,17.1683,17.0763,17.1361,356267.4095
2004-11-15 09:30:00,37.32,37.42,37.0,37.39,201392.75766016715,17.1591,17.2051,17.012,17.1913,201392.7577
2004-11-15 10:00:00,37.37,37.47,37.25,37.33,259052.9247910864,17.1821,17.2281,17.1269,17.1637,259052.9248
2004-11-15 10:30:00,37.33,37.48,37.33,37.39,213509.7493036212,17.1637,17.2327,17.1637,17.1913,213509.7493
2004-11-15 11:00:00,37.39,37.47,37.34,37.36,142339.8328690808,17.1913,17.2281,17.1683,17.1775,142339.8329
2004-11-15 11:30:00,37.36,37.44,37.36,37.44,75766.01671309193,17.1775,17.2143,17.1775,17.2143,75766.0167
2004-11-15 12:00:00,37.44,37.46,37.41,37.44,68523.67688022285,17.2143,17.2235,17.2005,17.2143,68523.6769
2004-11-15 12:30:00,37.45,37.53,37.45,37.53,97632.31197771589,17.2189,17.2556,17.2189,17.2556,97632.312
2004-11-15 13:00:00,37.53,37.53,37.31,37.36,152924.79108635098,17.2556,17.2556,17.1545,17.1775,152924.7911
2004-11-15 13:30:00,37.31,37.39,37.31,37.34,99303.62116991644,17.1545,17.1913,17.1545,17.1683,99303.6212
2004-11-15 14:00:00,37.34,37.36,37.21,37.33,230640.6685236769,17.1683,17.1775,17.1085,17.1637,230640.6685
2004-11-15 14:30:00,37.33,37.39,37.24,37.25,124930.36211699164,17.1637,17.1913,17.1223,17.1269,124930.3621
2004-11-15 15:00:00,37.24,37.34,37.17,37.19,237047.3537604457,17.1223,17.1683,17.0901,17.0993,237047.3538
2004-11-15 15:30:00,37.19,37.27,37.12,37.16,447075.208913649,17.0993,17.1361,17.0671,17.0855,447075.2089
2004-11-16 09:30:00,36.95,37.12,36.72,37.03,300557.10306406685,16.989,17.0671,16.8832,17.0258,300557.1031
2004-11-16 10:00:00,37.03,37.07,36.91,36.92,163370.47353760447,17.0258,17.0441,16.9706,16.9752,163370.4735
2004-11-16 10:30:00,36.93,36.97,36.65,36.68,279944.28969359334,16.9798,16.9982,16.851,16.8648,279944.2897
2004-11-16 11:00:00,36.68,36.73,36.45,36.53,285654.59610027855,16.8648,16.8878,16.7591,16.7959,285654.5961
2004-11-16 11:30:00,36.53,36.72,36.52,36.68,284958.217270195,16.7959,16.8832,16.7913,16.8648,284958.2173
2004-11-16 12:00:00,36.67,36.69,36.6,36.61,157381.6155988858,16.8602,16.8694,16.828,16.8326,157381.6156
2004-11-16 12:30:00,36.6,36.75,36.59,36.72,138300.8356545961,16.828,16.897,16.8235,16.8832,138300.8357
2004-11-16 13:00:00,36.72,36.8,36.68,36.76,175766.01671309193,16.8832,16.92,16.8648,16.9016,175766.0167
2004-11-16 13:30:00,36.76,36.8,36.68,36.71,98050.13927576602,16.9016,16.92,16.8648,16.8786,98050.1393
2004-11-16 14:00:00,36.7,36.73,36.64,36.7,188440.1114206128,16.874,16.8878,16.8464,16.874,188440.1114
2004-11-16 14:30:00,36.68,36.69,36.6,36.61,294428.9693593315,16.8648,16.8694,16.828,16.8326,294428.9694
2004-11-16 15:00:00,36.6,36.68,36.6,36.67,300139.27576601674,16.828,16.8648,16.828,16.8602,300139.2758
2004-11-16 15:30:00,36.67,36.72,36.59,36.62,259331.4763231198,16.8602,16.8832,16.8235,16.8372,259331.4763
2004-11-17 09:30:00,36.69,36.85,36.69,36.72,278551.5320334262,16.8694,16.943,16.8694,16.8832,278551.532
2004-11-17 10:00:00,36.71,37.14,36.71,37.12,190807.7994428969,16.8786,17.0763,16.8786,17.0671,190807.7994
2004-11-17 10:30:00,37.15,37.19,36.85,36.93,139832.86908077996,17.0809,17.0993,16.943,16.9798,139832.8691
2004-11-17 11:00:00,36.97,36.97,36.85,36.93,176880.22284122562,16.9982,16.9982,16.943,16.9798,176880.2228
2004-11-17 11:30:00,36.93,36.93,36.83,36.85,116434.54038997216,16.9798,16.9798,16.9338,16.943,116434.5404
2004-11-17 12:00:00,36.86,36.87,36.67,36.67,134401.11420612814,16.9476,16.9522,16.8602,16.8602,134401.1142
2004-11-17 12:30:00,36.66,36.69,36.53,36.66,412534.8189415042,16.8556,16.8694,16.7959,16.8556,412534.8189
2004-11-17 13:00:00,36.66,36.78,36.62,36.74,190111.42061281332,16.8556,16.9108,16.8372,16.8924,190111.4206
2004-11-17 13:30:00,36.74,36.74,36.64,36.72,73955.43175487466,16.8924,16.8924,16.8464,16.8832,73955.4318
2004-11-17 14:00:00,36.71,36.72,36.64,36.68,168941.504178273,16.8786,16.8832,16.8464,16.8648,168941.5042
2004-11-17 14:30:00,36.68,36.78,36.64,36.75,189554.31754874653,16.8648,16.9108,16.8464,16.897,189554.3175
2004-11-17 15:00:00,36.73,36.83,36.7,36.73,270055.7103064067,16.8878,16.9338,16.874,16.8878,270055.7103
2004-11-17 15:30:00,36.75,36.82,36.73,36.79,366852.3676880223,16.897,16.9292,16.8878,16.9154,366852.3677
2004-11-18 09:30:00,36.91,36.96,36.77,36.83,170055.7103064067,16.9706,16.9936,16.9062,16.9338,170055.7103
2004-11-18 10:00:00,36.83,36.92,36.76,36.77,85793.87186629527,16.9338,16.9752,16.9016,16.9062,85793.8719
2004-11-18 10:30:00,36.76,37.1,36.74,37.05,116016.713091922,16.9016,17.0579,16.8924,17.035,116016.7131
2004-11-18 11:00:00,37.05,37.06,36.93,37.02,164066.85236768803,17.035,17.0395,16.9798,17.0212,164066.8524
2004-11-18 11:30:00,36.99,37.26,36.99,37.18,197075.20891364905,17.0074,17.1315,17.0074,17.0947,197075.2089
2004-11-18 12:00:00,37.18,37.2,37.09,37.17,113927.57660167132,17.0947,17.1039,17.0533,17.0901,113927.5766
2004-11-18 12:30:00,37.16,37.19,37.01,37.02,70473.53760445683,17.0855,17.0993,17.0166,17.0212,70473.5376
2004-11-18 13:00:00,37.01,37.04,36.99,37.04,124791.08635097492,17.0166,17.0304,17.0074,17.0304,124791.0864
2004-11-18 13:30:00,37.04,37.11,36.98,37.09,47493.03621169917,17.0304,17.0625,17.0028,17.0533,47493.0362
2004-11-18 14:00:00,37.08,37.09,37.02,37.09,67270.19498607243,17.0487,17.0533,17.0212,17.0533,67270.195
2004-11-18 14:30:00,37.1,37.24,37.0,37.24,166573.81615598887,17.0579,17.1223,17.012,17.1223,166573.8162
2004-11-18 15:00:00,37.24,37.24,37.03,37.05,143314.76323119778,17.1223,17.1223,17.0258,17.035,143314.7632
2004-11-18 15:30:00,37.05,37.12,37.01,37.05,151671.30919220057,17.035,17.0671,17.0166,17.035,151671.3092
2004-11-19 09:30:00,37.26,37.26,37.07,37.08,303481.8941504178,17.1315,17.1315,17.0441,17.0487,303481.8942
2004-11-19 10:00:00,37.08,37.11,36.79,36.83,287465.18105849583,17.0487,17.0625,16.9154,16.9338,287465.1811
2004-11-19 10:30:00,36.83,37.01,36.83,36.9,128272.98050139275,16.9338,17.0166,16.9338,16.966,128272.9805
2004-11-19 11:00:00,36.91,36.93,36.83,36.83,103621.16991643456,16.9706,16.9798,16.9338,16.9338,103621.1699
2004-11-19 11:30:00,36.83,36.83,36.75,36.75,108913.64902506964,16.9338,16.9338,16.897,16.897,108913.649
2004-11-19 12:00:00,36.75,36.77,36.69,36.7,93175.48746518108,16.897,16.9062,16.8694,16.874,93175.4875
2004-11-19 12:30:00,36.7,36.73,36.67,36.7,320194.9860724234,16.874,16.8878,16.8602,16.874,320194.9861
2004-11-19 13:00:00,36.73,36.76,36.7,36.7,87325.90529247912,16.8878,16.9016,16.874,16.874,87325.9053
2004-11-19 13:30:00,36.7,36.72,36.7,36.71,71727.01949860725,16.874,16.8832,16.874,16.8786,71727.0195
2004-11-19 14:00:00,36.72,36.73,36.67,36.68,113509.74930362118,16.8832,16.8878,16.8602,16.8648,113509.7493
2004-11-19 14:30:00,36.68,36.73,36.64,36.64,99582.17270194986,16.8648,16.8878,16.8464,16.8464,99582.1727
2004-11-19 15:00:00,36.64,36.66,36.53,36.54,164484.67966573816,16.8464,16.8556,16.7959,16.8005,164484.6797
2004-11-19 15:30:00,36.54,36.75,36.51,36.69,494428.96935933153,16.8005,16.897,16.7867,16.8694,494428.9694
2004-11-22 09:30:00,36.62,36.63,36.45,36.5,166016.71309192202,16.8372,16.8418,16.7591,16.7821,166016.7131
2004-11-22 10:00:00,36.5,36.51,36.41,36.49,102785.51532033426,16.7821,16.7867,16.7407,16.7775,102785.5153
2004-11-22 10:30:00,36.5,36.56,36.5,36.55,94289.69359331476,16.7821,16.8097,16.7821,16.8051,94289.6936
2004-11-22 11:00:00,36.55,36.6,36.51,36.56,116852.36768802228,16.8051,16.828,16.7867,16.8097,116852.3677
2004-11-22 11:30:00,36.56,36.6,36.53,36.54,60584.9582172702,16.8097,16.828,16.7959,16.8005,60584.9582
2004-11-22 12:00:00,36.54,36.57,36.5,36.57,95264.62395543176,16.8005,16.8143,16.7821,16.8143,95264.624
2004-11-22 12:30:00,36.57,36.6,36.52,36.53,70891.36490250696,16.8143,16.828,16.7913,16.7959,70891.3649
2004-11-22 13:00:00,36.53,36.73,36.52,36.71,106545.96100278552,16.7959,16.8878,16.7913,16.8786,106545.961
2004-11-22 13:30:00,36.71,36.77,36.71,36.76,63927.57660167131,16.8786,16.9062,16.8786,16.9016,63927.5766
2004-11-22 14:00:00,36.76,36.91,36.75,36.88,158077.99442896937,16.9016,16.9706,16.897,16.9568,158077.9944
2004-11-22 14:30:00,36.88,36.89,36.76,36.76,91643.45403899722,16.9568,16.9614,16.9016,16.9016,91643.454
2004-11-22 15:00:00,36.77,36.91,36.76,36.9,222423.3983286908,16.9062,16.9706,16.9016,16.966,222423.3983
2004-11-22 15:30:00,36.93,36.98,36.88,36.98,278830.08356545964,16.9798,17.0028,16.9568,17.0028,278830.0836
2004-11-23 09:30:00,36.91,37.06,36.58,36.61,298328.69080779946,16.9706,17.0395,16.8189,16.8326,298328.6908
2004-11-23 10:00:00,36.61,36.87,36.61,36.82,96518.10584958218,16.8326,16.9522,16.8326,16.9292,96518.1058
2004-11-23 10:30:00,36.8,36.93,36.7,36.81,120473.53760445684,16.92,16.9798,16.874,16.9246,120473.5376
2004-11-23 11:00:00,36.8,36.82,36.72,36.78,235097.4930362117,16.92,16.9292,16.8832,16.9108,235097.493
2004-11-23 11:30:00,36.77,36.87,36.74,36.83,121030.64066852369,16.9062,16.9522,16.8924,16.9338,121030.6407
2004-11-23 12:00:00,36.85,36.91,36.7,36.72,164484.67966573816,16.943,16.9706,16.874,16.8832,164484.6797
2004-11-23 12:30:00,36.73,36.73,36.63,36.63,81754.87465181059,16.8878,16.8878,16.8418,16.8418,81754.8747
2004-11-23 13:00:00,36.63,36.7,36.63,36.69,141225.62674094707,16.8418,16.874,16.8418,16.8694,141225.6267
2004-11-23 13:30:00,36.68,36.84,36.68,36.8,138161.5598885794,16.8648,16.9384,16.8648,16.92,138161.5599
2004-11-23 14:00:00,36.8,36.82,36.71,36.75,155013.92757660168,16.92,16.9292,16.8786,16.897,155013.9276
2004-11-23 14:30:00,36.75,36.76,36.66,36.67,110445.6824512535,16.897,16.9016,16.8556,16.8602,110445.6825
2004-11-23 15:00:00,36.66,36.7,36.54,36.66,306267.4094707521,16.8556,16.874,16.8005,16.8556,306267.4095
2004-11-23 15:30:00,36.67,36.73,36.6,36.68,296518.1058495822,16.8602,16.8878,16.828,16.8648,296518.1058
2004-11-24 09:30:00,36.62,36.88,36.6,36.76,342061.28133704735,16.8372,16.9568,16.828,16.9016,342061.2813
2004-11-24 10:00:00,36.79,36.89,36.72,36.78,172284.1225626741,16.9154,16.9614,16.8832,16.9108,172284.1226
2004-11-24 10:30:00,36.78,36.81,36.71,36.75,147353.76044568245,16.9108,16.9246,16.8786,16.897,147353.7604
2004-11-24 11:00:00,36.75,36.83,36.69,36.8,97632.31197771589,16.897,16.9338,16.8694,16.92,97632.312
2004-11-24 11:30:00,36.81,36.84,36.63,36.69,177019.49860724236,16.9246,16.9384,16.8418,16.8694,177019.4986
2004-11-24 12:00:00,36.69,36.73,36.67,36.71,98885.7938718663,16.8694,16.8878,16.8602,16.8786,98885.7939
2004-11-24 12:30:00,36.71,36.74,36.65,36.72,63509.74930362117,16.8786,16.8924,16.851,16.8832,63509.7493
2004-11-24 13:00:00,36.7,36.72,36.65,36.71,48328.690807799445,16.874,16.8832,16.851,16.8786,48328.6908
2004-11-24 13:30:00,36.7,36.75,36.63,36.63,69220.0557103064,16.874,16.897,16.8418,16.8418,69220.0557
2004-11-24 14:00:00,36.63,36.73,36.62,36.73,150557.10306406685,16.8418,16.8878,16.8372,16.8878,150557.1031
2004-11-24 14:30:00,36.73,36.95,36.73,36.91,178133.70473537606,16.8878,16.989,16.8878,16.9706,178133.7047
2004-11-24 15:00:00,36.9,36.96,36.83,36.95,177298.0501392758,16.966,16.9936,16.9338,16.989,177298.0501
2004-11-24 15:30:00,36.95,37.0,36.94,36.97,156963.78830083567,16.989,17.012,16.9844,16.9982,156963.7883
2004-11-26 09:30:00,36.96,37.13,36.94,37.1,70612.81337047354,16.9936,17.0717,16.9844,17.0579,70612.8134
2004-11-26 10:00:00,37.11,37.21,37.02,37.06,62952.64623955432,17.0625,17.1085,17.0212,17.0395,62952.6462
2004-11-26 10:30:00,37.06,37.24,37.05,37.23,90668.52367688024,17.0395,17.1223,17.035,17.1177,90668.5237
2004-11-26 11:00:00,37.21,37.23,37.16,37.21,70891.36490250696,17.1085,17.1177,17.0855,17.1085,70891.3649
2004-11-26 11:30:00,37.21,37.21,37.11,37.14,52089.1364902507,17.1085,17.1085,17.0625,17.0763,52089.1365
2004-11-26 12:00:00,37.15,37.17,37.08,37.11,51671.30919220056,17.0809,17.0901,17.0487,17.0625,51671.3092
2004-11-26 12:30:00,37.11,37.26,37.09,37.13,133426.18384401116,17.0625,17.1315,17.0533,17.0717,133426.1838
2004-11-26 13:00:00,37.13,37.17,37.13,37.17,103760.44568245126,17.0717,17.0901,17.0717,17.0901,103760.4457
2004-11-26 13:30:00,37.17,37.17,37.17,37.17,0.0,17.0901,17.0901,17.0901,17.0901,0.0
2004-11-26 14:00:00,37.17,37.17,37.17,37.17,0.0,17.0901,17.0901,17.0901,17.0901,0.0
2004-11-26 14:30:00,37.17,37.17,37.17,37.17,0.0,17.0901,17.0901,17.0901,17.0901,0.0
2004-11-26 15:00:00,37.17,37.17,37.17,37.17,0.0,17.0901,17.0901,17.0901,17.0901,0.0
2004-11-26 15:30:00,37.17,37.17,37.17,37.17,0.0,17.0901,17.0901,17.0901,17.0901,0.0
2004-11-29 09:30:00,37.22,37.26,37.11,37.11,138022.28412256268,17.1131,17.1315,17.0625,17.0625,138022.2841
2004-11-29 10:00:00,37.11,37.18,37.08,37.17,159470.7520891365,17.0625,17.0947,17.0487,17.0901,159470.7521
2004-11-29 10:30:00,37.16,37.3,37.13,37.27,157938.71866295263,17.0855,17.1499,17.0717,17.1361,157938.7187
2004-11-29 11:00:00,37.27,37.29,36.94,37.08,168523.67688022286,17.1361,17.1453,16.9844,17.0487,168523.6769
2004-11-29 11:30:00,37.08,37.23,36.98,37.03,138440.1114206128,17.0487,17.1177,17.0028,17.0258,138440.1114
2004-11-29 12:00:00,37.03,37.06,37.01,37.03,43175.48746518106,17.0258,17.0395,17.0166,17.0258,43175.4875
2004-11-29 12:30:00,37.03,37.05,36.98,36.98,40668.52367688023,17.0258,17.035,17.0028,17.0028,40668.5237
2004-11-29 13:00:00,36.98,37.08,36.98,37.08,43871.86629526463,17.0028,17.0487,17.0028,17.0487,43871.8663
2004-11-29 13:30:00,37.08,37.16,37.08,37.16,49025.06963788301,17.0487,17.0855,17.0487,17.0855,49025.0696
2004-11-29 14:00:00,37.15,37.16,37.11,37.14,42896.93593314764,17.0809,17.0855,17.0625,17.0763,42896.9359
2004-11-29 14:30:00,37.13,37.31,37.13,37.24,128412.25626740948,17.0717,17.1545,17.0717,17.1223,128412.2563
2004-11-29 15:00:00,37.27,37.27,37.13,37.13,100417.82729805016,17.1361,17.1361,17.0717,17.0717,100417.8273
2004-11-29 15:30:00,37.13,37.22,37.08,37.1,153621.16991643456,17.0717,17.1131,17.0487,17.0579,153621.1699
2004-11-30 09:30:00,37.02,37.21,37.02,37.11,172980.50139275767,17.0212,17.1085,17.0212,17.0625,172980.5014
2004-11-30 10:00:00,37.11,37.31,37.11,37.16,97910.86350974932,17.0625,17.1545,17.0625,17.0855,97910.8635
2004-11-30 10:30:00,37.16,37.26,37.08,37.13,123816.15598885796,17.0855,17.1315,17.0487,17.0717,123816.156
2004-11-30 11:00:00,37.13,37.28,37.13,37.24,141504.1782729805,17.0717,17.1407,17.0717,17.1223,141504.1783
2004-11-30 11:30:00,37.24,37.49,37.16,37.49,175766.01671309193,17.1223,17.2373,17.0855,17.2373,175766.0167
2004-11-30 12:00:00,37.49,37.5,37.3,37.44,144986.07242339835,17.2373,17.2419,17.1499,17.2143,144986.0724
2004-11-30 12:30:00,37.43,37.47,37.41,37.42,94986.07242339832,17.2097,17.2281,17.2005,17.2051,94986.0724
2004-11-30 13:00:00,37.42,37.45,37.41,37.43,132869.08077994428,17.2051,17.2189,17.2005,17.2097,132869.0808
2004-11-30 13:30:00,37.42,37.44,37.35,37.36,69359.33147632312,17.2051,17.2143,17.1729,17.1775,69359.3315
2004-11-30 14:00:00,37.36,37.45,37.34,37.39,117130.91922005572,17.1775,17.2189,17.1683,17.1913,117130.9192
2004-11-30 14:30:00,37.39,37.47,37.39,37.43,191922.00557103063,17.1913,17.2281,17.1913,17.2097,191922.0056
2004-11-30 15:00:00,37.43,37.67,37.41,37.67,426880.2228412256,17.2097,17.32,17.2005,17.32,426880.2228
2004-11-30 15:30:00,37.67,37.73,37.57,37.59,333844.0111420613,17.32,17.3476,17.274,17.2832,333844.0111
2004-12-01 09:30:00,37.61,38.05,37.57,37.85,206824.51253481896,17.2924,17.4947,17.274,17.4028,206824.5125
2004-12-01 10:00:00,37.85,38.07,37.8,38.07,210445.6824512535,17.4028,17.5039,17.3798,17.5039,210445.6825
2004-12-01 10:30:00,38.06,38.32,38.05,38.23,159749.30362116994,17.4993,17.6189,17.4947,17.5775,159749.3036
2004-12-01 11:00:00,38.23,38.26,38.13,38.16,130640.66852367688,17.5775,17.5913,17.5315,17.5453,130640.6685
2004-12-01 11:30:00,38.16,38.24,38.13,38.13,188300.8356545961,17.5453,17.5821,17.5315,17.5315,188300.8357
2004-12-01 12:00:00,38.13,38.15,38.05,38.12,134401.11420612814,17.5315,17.5407,17.4947,17.5269,134401.1142
2004-12-01 12:30:00,38.13,38.38,38.12,38.29,236211.69916434545,17.5315,17.6465,17.5269,17.6051,236211.6992
2004-12-01 13:00:00,38.29,38.29,38.18,38.21,125208.91364902508,17.6051,17.6051,17.5545,17.5683,125208.9136
2004-12-01 13:30:00,38.21,38.25,38.13,38.15,129387.18662952646,17.5683,17.5867,17.5315,17.5407,129387.1866
2004-12-01 14:00:00,38.15,38.31,38.15,38.23,153064.0668523677,17.5407,17.6143,17.5407,17.5775,153064.0669
2004-12-01 14:30:00,38.23,38.28,38.22,38.27,152367.68802228413,17.5775,17.6005,17.5729,17.5959,152367.688
2004-12-01 15:00:00,38.27,38.33,38.26,38.28,187047.3537604457,17.5959,17.6235,17.5913,17.6005,187047.3538
2004-12-01 15:30:00,38.28,38.41,38.26,38.39,270891.364902507,17.6005,17.6603,17.5913,17.6511,270891.3649
2004-12-02 09:30:00,38.26,38.38,38.11,38.28,225766.016713092,17.5913,17.6465,17.5223,17.6005,225766.0167
2004-12-02 10:00:00,38.28,38.58,38.28,38.54,195403.89972144848,17.6005,17.7384,17.6005,17.72,195403.8997
2004-12-02 10:30:00,38.54,38.76,38.52,38.71,215459.6100278552,17.72,17.8212,17.7108,17.7982,215459.61
2004-12-02 11:00:00,38.71,38.74,38.61,38.62,145543.1754874652,17.7982,17.812,17.7522,17.7568,145543.1755
2004-12-02 11:30:00,38.62,38.75,38.61,38.72,149442.89693593315,17.7568,17.8166,17.7522,17.8028,149442.8969
2004-12-02 12:00:00,38.72,38.76,38.65,38.69,120334.26183844011,17.8028,17.8212,17.7706,17.789,120334.2618
2004-12-02 12:30:00,38.7,38.77,38.66,38.66,194011.1420612813,17.7936,17.8258,17.7752,17.7752,194011.1421
2004-12-02 13:00:00,38.67,38.74,38.63,38.66,133983.286908078,17.7798,17.812,17.7614,17.7752,133983.2869
2004-12-02 13:30:00,38.65,38.66,38.54,38.55,112952.64623955432,17.7706,17.7752,17.72,17.7246,112952.6462
2004-12-02 14:00:00,38.55,38.55,38.4,38.44,260445.6824512535,17.7246,17.7246,17.6557,17.674,260445.6825
2004-12-02 14:30:00,38.45,38.48,38.38,38.4,215181.0584958217,17.6786,17.6924,17.6465,17.6557,215181.0585
2004-12-02 15:00:00,38.42,38.42,38.23,38.36,169916.43454038998,17.6649,17.6649,17.5775,17.6373,169916.4345
2004-12-02 15:30:00,38.37,38.44,38.36,38.42,252228.41225626745,17.6419,17.674,17.6373,17.6649,252228.4123
2004-12-03 09:30:00,38.23,38.47,38.23,38.41,281476.3231197772,17.5775,17.6878,17.5775,17.6603,281476.3231
2004-12-03 10:00:00,38.41,38.56,38.28,38.31,174791.08635097495,17.6603,17.7292,17.6005,17.6143,174791.0864
2004-12-03 10:30:00,38.31,38.41,38.28,38.36,109052.92479108636,17.6143,17.6603,17.6005,17.6373,109052.9248
2004-12-03 11:00:00,38.36,38.42,38.36,38.4,101392.75766016712,17.6373,17.6649,17.6373,17.6557,101392.7577
2004-12-03 11:30:00,38.4,38.43,38.31,38.32,142479.1086350975,17.6557,17.6695,17.6143,17.6189,142479.1086
2004-12-03 12:00:00,38.32,38.33,38.21,38.26,85933.14763231199,17.6189,17.6235,17.5683,17.5913,85933.1476
2004-12-03 12:30:00,38.27,38.27,37.95,37.98,110027.85515320336,17.5959,17.5959,17.4488,17.4625,110027.8552
2004-12-03 13:00:00,37.96,38.02,37.88,38.01,102089.1364902507,17.4534,17.4809,17.4166,17.4763,102089.1365
2004-12-03 13:30:00,38.02,38.05,37.98,38.02,106128.1337047354,17.4809,17.4947,17.4625,17.4809,106128.1337
2004-12-03 14:00:00,38.03,38.17,37.95,37.98,156128.13370473537,17.4855,17.5499,17.4488,17.4625,156128.1337
2004-12-03 14:30:00,37.99,38.01,37.86,37.92,119498.60724233984,17.4671,17.4763,17.4074,17.435,119498.6072
2004-12-03 15:00:00,37.97,38.2,37.9,38.18,177437.3259052925,17.458,17.5637,17.4258,17.5545,177437.3259
2004-12-03 15:30:00,38.18,38.2,38.1,38.15,158217.27019498608,17.5545,17.5637,17.5177,17.5407,158217.2702
2004-12-06 09:30:00,37.85,37.97,37.22,37.9,303481.8941504178,17.4028,17.458,17.1131,17.4258,303481.8942
2004-12-06 10:00:00,37.9,38.15,37.85,38.05,155013.92757660168,17.4258,17.5407,17.4028,17.4947,155013.9276
2004-12-06 10:30:00,38.05,38.16,37.92,38.03,111420.61281337048,17.4947,17.5453,17.435,17.4855,111420.6128
2004-12-06 11:00:00,38.02,38.13,37.94,38.07,60306.40668523677,17.4809,17.5315,17.4442,17.5039,60306.4067
2004-12-06 11:30:00,38.06,38.14,37.95,38.08,79944.28969359332,17.4993,17.5361,17.4488,17.5085,79944.2897
2004-12-06 12:00:00,38.1,38.22,38.08,38.18,88579.38718662954,17.5177,17.5729,17.5085,17.5545,88579.3872
2004-12-06 12:30:00,38.21,38.41,38.2,38.31,97910.86350974932,17.5683,17.6603,17.5637,17.6143,97910.8635
2004-12-06 13:00:00,38.29,38.35,38.2,38.31,118245.12534818942,17.6051,17.6327,17.5637,17.6143,118245.1253
2004-12-06 13:30:00,38.31,38.45,38.31,38.35,67827.29805013927,17.6143,17.6786,17.6143,17.6327,67827.2981
2004-12-06 14:00:00,38.35,38.42,38.32,38.38,96239.55431754875,17.6327,17.6649,17.6189,17.6465,96239.5543
2004-12-06 14:30:00,38.38,38.41,38.31,38.31,169359.33147632313,17.6465,17.6603,17.6143,17.6143,169359.3315
2004-12-06 15:00:00,38.31,38.33,38.11,38.16,166295.26462395545,17.6143,17.6235,17.5223,17.5453,166295.2646
2004-12-06 15:30:00,38.16,38.29,38.15,38.25,264902.5069637883,17.5453,17.6051,17.5407,17.5867,264902.507
2004-12-07 09:30:00,38.3,38.32,37.87,37.94,238161.5598885794,17.6097,17.6189,17.412,17.4442,238161.5599
2004-12-07 10:00:00,37.95,38.0,37.84,37.85,111281.33704735377,17.4488,17.4717,17.3982,17.4028,111281.337
2004-12-07 10:30:00,37.84,37.92,37.83,37.9,69359.33147632312,17.3982,17.435,17.3936,17.4258,69359.3315
2004-12-07 11:00:00,37.88,37.94,37.87,37.9,83286.90807799443,17.4166,17.4442,17.412,17.4258,83286.9081
2004-12-07 11:30:00,37.9,37.92,37.76,37.8,125487.4651810585,17.4258,17.435,17.3614,17.3798,125487.4652
2004-12-07 12:00:00,37.8,37.87,37.8,37.85,60027.85515320335,17.3798,17.412,17.3798,17.4028,60027.8552
2004-12-07 12:30:00,37.85,37.95,37.83,37.9,143175.48746518107,17.4028,17.4488,17.3936,17.4258,143175.4875
2004-12-07 13:00:00,37.87,37.87,37.56,37.58,128690.8077994429,17.412,17.412,17.2694,17.2786,128690.8078
2004-12-07 13:30:00,37.58,37.63,37.57,37.6,196657.3816155989,17.2786,17.3016,17.274,17.2878,196657.3816
2004-12-07 14:00:00,37.61,37.7,37.58,37.7,351392.7576601672,17.2924,17.3338,17.2786,17.3338,351392.7577
2004-12-07 14:30:00,37.7,37.7,37.59,37.59,128272.98050139275,17.3338,17.3338,17.2832,17.2832,128272.9805
2004-12-07 15:00:00,37.59,37.61,37.45,37.49,229526.4623955432,17.2832,17.2924,17.2189,17.2373,229526.4624
2004-12-07 15:30:00,37.49,37.49,37.3,37.47,353481.8941504178,17.2373,17.2373,17.1499,17.2281,353481.8942
2004-12-08 09:30:00,37.7,38.05,37.66,37.91,388300.8356545961,17.3338,17.4947,17.3154,17.4304,388300.8357
2004-12-08 10:00:00,37.9,38.2,37.9,38.2,191504.1782729805,17.4258,17.5637,17.4258,17.5637,191504.1783
2004-12-08 10:30:00,38.2,38.41,38.14,38.3,294707.5208913649,17.5637,17.6603,17.5361,17.6097,294707.5209
2004-12-08 11:00:00,38.25,38.37,38.22,38.36,166155.98885793873,17.5867,17.6419,17.5729,17.6373,166155.9889
2004-12-08 11:30:00,38.34,38.77,38.34,38.66,221727.0194986073,17.6281,17.8258,17.6281,17.7752,221727.0195
2004-12-08 12:00:00,38.64,38.95,38.6,38.92,206824.51253481896,17.766,17.9085,17.7476,17.8947,206824.5125
2004-12-08 12:30:00,38.92,38.92,38.78,38.82,281894.1504178273,17.8947,17.8947,17.8304,17.8488,281894.1504
2004-12-08 13:00:00,38.81,38.89,38.78,38.83,168105.8495821727,17.8442,17.881,17.8304,17.8534,168105.8496
2004-12-08 13:30:00,38.83,38.88,38.79,38.87,187325.90529247912,17.8534,17.8764,17.835,17.8718,187325.9053
2004-12-08 14:00:00,38.85,38.9,38.67,38.72,218384.4011142061,17.8626,17.8855,17.7798,17.8028,218384.4011
2004-12-08 14:30:00,38.73,38.82,38.73,38.77,407799.442896936,17.8074,17.8488,17.8074,17.8258,407799.4429
2004-12-08 15:00:00,38.77,38.8,38.68,38.73,367688.0222841226,17.8258,17.8396,17.7844,17.8074,367688.0223
2004-12-08 15:30:00,38.74,38.99,38.73,38.89,507799.442896936,17.812,17.9269,17.8074,17.881,507799.4429
2004-12-09 09:30:00,38.92,39.12,38.61,38.97,296100.2785515321,17.8947,17.9867,17.7522,17.9177,296100.2786
2004-12-09 10:00:00,38.94,39.09,38.56,38.59,405431.75487465184,17.9039,17.9729,17.7292,17.743,405431.7549
2004-12-09 10:30:00,38.57,38.6,38.31,38.56,181476.3231197772,17.7338,17.7476,17.6143,17.7292,181476.3231
2004-12-09 11:00:00,38.56,38.64,38.45,38.6,169916.43454038998,17.7292,17.766,17.6786,17.7476,169916.4345
2004-12-09 11:30:00,38.6,38.71,38.55,38.68,183704.73537604453,17.7476,17.7982,17.7246,17.7844,183704.7354
2004-12-09 12:00:00,38.68,38.88,38.68,38.84,167548.74651810585,17.7844,17.8764,17.7844,17.858,167548.7465
2004-12-09 12:30:00,38.84,39.02,38.79,38.99,183565.45961002787,17.858,17.9407,17.835,17.9269,183565.4596
2004-12-09 13:00:00,38.99,39.4,38.99,39.35,160863.50974930363,17.9269,18.1154,17.9269,18.0925,160863.5097
2004-12-09 13:30:00,39.35,39.43,39.35,39.43,95821.72701949862,18.0925,18.1292,18.0925,18.1292,95821.727
2004-12-09 14:00:00,39.43,39.53,39.36,39.5,183286.90807799445,18.1292,18.1752,18.097,18.1614,183286.9081
2004-12-09 14:30:00,39.49,39.63,39.45,39.63,192061.28133704737,18.1568,18.2212,18.1384,18.2212,192061.2813
2004-12-09 15:00:00,39.63,39.83,39.6,39.8,247771.5877437326,18.2212,18.3131,18.2074,18.2994,247771.5877
2004-12-09 15:30:00,39.81,40.01,39.78,40.01,648328.6908077995,18.304,18.3959,18.2902,18.3959,648328.6908
2004-12-10 09:30:00,39.84,39.94,39.61,39.87,384818.9415041783,18.3177,18.3637,18.212,18.3315,384818.9415
2004-12-10 10:00:00,39.87,39.97,39.73,39.81,200835.6545961003,18.3315,18.3775,18.2672,18.304,200835.6546
2004-12-10 10:30:00,39.81,40.04,39.81,39.94,191643.45403899724,18.304,18.4097,18.304,18.3637,191643.454
2004-12-10 11:00:00,39.93,39.99,39.9,39.96,326323.1197771588,18.3591,18.3867,18.3453,18.3729,326323.1198
2004-12-10 11:30:00,39.96,40.01,39.93,39.97,219637.88300835656,18.3729,18.3959,18.3591,18.3775,219637.883
2004-12-10 12:00:00,39.98,39.98,39.85,39.87,103899.72144846796,18.3821,18.3821,18.3223,18.3315,103899.7214
2004-12-10 12:30:00,39.87,40.0,39.87,39.98,78969.35933147633,18.3315,18.3913,18.3315,18.3821,78969.3593
2004-12-10 13:00:00,39.98,40.19,39.96,40.19,164066.85236768803,18.3821,18.4787,18.3729,18.4787,164066.8524
2004-12-10 13:30:00,40.19,40.45,40.19,40.39,272284.1225626741,18.4787,18.5982,18.4787,18.5706,272284.1226
2004-12-10 14:00:00,40.39,40.65,40.39,40.57,297214.48467966577,18.5706,18.6902,18.5706,18.6534,297214.4847
2004-12-10 14:30:00,40.57,40.77,40.56,40.73,325766.0167130919,18.6534,18.7453,18.6488,18.727,325766.0167
2004-12-10 15:00:00,40.73,40.88,40.67,40.83,607242.3398328691,18.727,18.7959,18.6994,18.7729,607242.3398
2004-12-10 15:30:00,40.83,40.85,40.59,40.75,620891.364902507,18.7729,18.7821,18.6626,18.7361,620891.3649
2004-12-13 09:30:00,40.28,40.29,39.31,39.82,1167130.9192200557,18.52,18.5246,18.0741,18.3085,1167130.9192
2004-12-13 10:00:00,39.78,40.6,39.67,40.44,633565.4596100278,18.2902,18.6672,18.2396,18.5936,633565.4596
2004-12-13 10:30:00,40.44,40.72,40.29,40.55,625348.1894150418,18.5936,18.7224,18.5246,18.6442,625348.1894
2004-12-13 11:00:00,40.55,40.55,40.29,40.29,345682.4512534819,18.6442,18.6442,18.5246,18.5246,345682.4513
2004-12-13 11:30:00,40.28,40.31,40.1,40.18,363370.4735376045,18.52,18.5338,18.4373,18.4741,363370.4735
2004-12-13 12:00:00,40.17,40.22,40.13,40.17,352924.791086351,18.4695,18.4925,18.4511,18.4695,352924.7911
2004-12-13 12:30:00,40.17,40.17,40.08,40.12,151253.48189415043,18.4695,18.4695,18.4281,18.4465,151253.4819
2004-12-13 13:00:00,40.12,40.18,40.11,40.16,233008.35654596105,18.4465,18.4741,18.4419,18.4649,233008.3565
2004-12-13 13:30:00,40.16,40.17,39.95,40.02,278272.9805013928,18.4649,18.4695,18.3683,18.4005,278272.9805
2004-12-13 14:00:00,40.02,40.08,39.96,40.08,411002.7855153204,18.4005,18.4281,18.3729,18.4281,411002.7855
2004-12-13 14:30:00,40.08,40.14,40.01,40.14,250278.55153203345,18.4281,18.4557,18.3959,18.4557,250278.5515
2004-12-13 15:00:00,40.14,40.24,40.09,40.15,426044.56824512535,18.4557,18.5017,18.4327,18.4603,426044.5682
2004-12-13 15:30:00,40.15,40.24,40.06,40.07,711838.4401114207,18.4603,18.5017,18.4189,18.4235,711838.4401
2004-12-14 09:30:00,39.95,39.98,39.68,39.86,394289.6935933148,18.3683,18.3821,18.2442,18.3269,394289.6936
2004-12-14 10:00:00,39.86,40.17,39.81,40.17,213370.47353760447,18.3269,18.4695,18.304,18.4695,213370.4735
2004-12-14 10:30:00,40.1,40.21,40.01,40.08,242618.38440111425,18.4373,18.4879,18.3959,18.4281,242618.3844
2004-12-14 11:00:00,40.07,40.18,40.02,40.09,263509.7493036212,18.4235,18.4741,18.4005,18.4327,263509.7493
2004-12-14 11:30:00,40.09,40.13,39.94,40.04,229665.73816155992,18.4327,18.4511,18.3637,18.4097,229665.7382
2004-12-14 12:00:00,40.06,40.14,39.95,40.01,148050.13927576604,18.4189,18.4557,18.3683,18.3959,148050.1393
2004-12-14 12:30:00,40.01,40.02,39.93,39.95,76740.94707520891,18.3959,18.4005,18.3591,18.3683,76740.9471
2004-12-14 13:00:00,39.96,40.01,39.94,39.99,72562.67409470753,18.3729,18.3959,18.3637,18.3867,72562.6741
2004-12-14 13:30:00,39.98,40.05,39.98,40.04,95682.4512534819,18.3821,18.4143,18.3821,18.4097,95682.4513
2004-12-14 14:00:00,40.04,40.37,40.02,40.33,142757.66016713093,18.4097,18.5614,18.4005,18.543,142757.6602
2004-12-14 14:30:00,40.37,40.39,40.22,40.32,215738.1615598886,18.5614,18.5706,18.4925,18.5384,215738.1616
2004-12-14 15:00:00,40.32,40.44,40.31,40.35,284958.217270195,18.5384,18.5936,18.5338,18.5522,284958.2173
2004-12-14 15:30:00,40.35,40.59,40.32,40.42,346378.8300835655,18.5522,18.6626,18.5384,18.5844,346378.8301
2004-12-15 09:30:00,40.46,40.63,40.35,40.41,273119.7771587744,18.6028,18.681,18.5522,18.5798,273119.7772
2004-12-15 10:00:00,40.42,40.72,40.42,40.62,350000.0,18.5844,18.7224,18.5844,18.6764,350000.0
2004-12-15 10:30:00,40.63,40.67,40.46,40.5,617548.7465181059,18.681,18.6994,18.6028,18.6212,617548.7465
2004-12-15 11:00:00,40.49,40.5,40.27,40.37,392200.5571030641,18.6166,18.6212,18.5155,18.5614,392200.5571
2004-12-15 11:30:00,40.37,40.46,40.36,40.37,262674.0947075209,18.5614,18.6028,18.5568,18.5614,262674.0947
2004-12-15 12:00:00,40.36,40.52,40.36,40.48,423816.155988858,18.5568,18.6304,18.5568,18.612,423816.156
2004-12-15 12:30:00,40.48,40.59,40.48,40.54,87883.00835654596,18.612,18.6626,18.612,18.6396,87883.0084
2004-12-15 13:00:00,40.53,40.57,40.48,40.5,148885.7938718663,18.635,18.6534,18.612,18.6212,148885.7939
2004-12-15 13:30:00,40.5,40.52,40.42,40.52,94428.96935933147,18.6212,18.6304,18.5844,18.6304,94428.9694
2004-12-15 14:00:00,40.52,40.53,40.45,40.51,213927.5766016713,18.6304,18.635,18.5982,18.6258,213927.5766
2004-12-15 14:30:00,40.51,40.52,40.45,40.5,370055.7103064067,18.6258,18.6304,18.5982,18.6212,370055.7103
2004-12-15 15:00:00,40.5,40.71,40.49,40.68,427576.6016713092,18.6212,18.7178,18.6166,18.704,427576.6017
2004-12-15 15:30:00,40.67,40.78,40.67,40.76,320334.26183844014,18.6994,18.7499,18.6994,18.7407,320334.2618
2004-12-16 09:30:00,40.75,40.85,40.73,40.83,237325.90529247912,18.7361,18.7821,18.727,18.7729,237325.9053
2004-12-16 10:00:00,40.85,41.1,40.78,41.05,272005.5710306407,18.7821,18.8971,18.7499,18.8741,272005.571
2004-12-16 10:30:00,41.05,41.15,41.03,41.04,148328.69080779946,18.8741,18.9201,18.8649,18.8695,148328.6908
2004-12-16 11:00:00,41.04,41.24,41.03,41.23,242896.93593314764,18.8695,18.9614,18.8649,18.9568,242896.9359
2004-12-16 11:30:00,41.23,41.28,41.18,41.28,123119.77715877438,18.9568,18.9798,18.9339,18.9798,123119.7772
2004-12-16 12:00:00,41.29,41.47,41.27,41.4,178133.70473537606,18.9844,19.0672,18.9752,19.035,178133.7047
2004-12-16 12:30:00,41.39,41.45,41.31,41.39,130083.56545961004,19.0304,19.058,18.9936,19.0304,130083.5655
2004-12-16 13:00:00,41.39,41.41,41.34,41.36,149303.62116991644,19.0304,19.0396,19.0074,19.0166,149303.6212
2004-12-16 13:30:00,41.35,41.36,41.23,41.33,155431.75487465182,19.012,19.0166,18.9568,19.0028,155431.7549
2004-12-16 14:00:00,41.32,41.35,41.07,41.13,162534.8189415042,18.9982,19.012,18.8833,18.9109,162534.8189
2004-12-16 14:30:00,41.13,41.32,41.13,41.28,269220.05571030645,18.9109,18.9982,18.9109,18.9798,269220.0557
2004-12-16 15:00:00,41.29,41.36,41.27,41.34,260724.2339832869,18.9844,19.0166,18.9752,19.0074,260724.234
2004-12-16 15:30:00,41.34,41.54,41.29,41.5,524233.9832869081,19.0074,19.0994,18.9844,19.081,524233.9833
2004-12-17 09:30:00,41.5,41.51,41.39,41.44,1573955.4317548748,19.081,19.0856,19.0304,19.0534,1573955.4318
2004-12-17 10:00:00,41.44,41.51,41.39,41.47,591643.4540389973,19.0534,19.0856,19.0304,19.0672,591643.454
2004-12-17 10:30:00,41.48,41.51,41.43,41.43,313370.4735376045,19.0718,19.0856,19.0488,19.0488,313370.4735
2004-12-17 11:00:00,41.43,41.44,41.21,41.22,523537.6044568245,19.0488,19.0534,18.9476,18.9522,523537.6045
2004-12-17 11:30:00,41.23,41.26,41.2,41.2,362395.5431754875,18.9568,18.9706,18.943,18.943,362395.5432
2004-12-17 12:00:00,41.2,41.21,41.12,41.18,211838.4401114206,18.943,18.9476,18.9063,18.9339,211838.4401
2004-12-17 12:30:00,41.21,41.27,41.21,41.25,286350.97493036214,18.9476,18.9752,18.9476,18.966,286350.9749
2004-12-17 13:00:00,41.25,41.33,41.25,41.31,210445.6824512535,18.966,19.0028,18.966,18.9936,210445.6825
2004-12-17 13:30:00,41.3,41.31,41.15,41.26,195961.00278551533,18.989,18.9936,18.9201,18.9706,195961.0028
2004-12-17 14:00:00,41.26,41.29,41.25,41.29,159888.57938718665,18.9706,18.9844,18.966,18.9844,159888.5794
2004-12-17 14:30:00,41.31,41.49,41.29,41.48,130779.9442896936,18.9936,19.0764,18.9844,19.0718,130779.9443
2004-12-17 15:00:00,41.47,41.54,41.37,41.51,168802.22841225629,19.0672,19.0994,19.0212,19.0856,168802.2284
2004-12-17 15:30:00,41.54,41.55,41.43,41.51,323537.60445682454,19.0994,19.104,19.0488,19.0856,323537.6045
2004-12-20 09:30:00,40.78,41.9,40.78,41.79,236629.5264623956,18.7499,19.2649,18.7499,19.2143,236629.5265
2004-12-20 10:00:00,41.79,41.86,41.68,41.77,191225.62674094707,19.2143,19.2465,19.1637,19.2051,191225.6267
2004-12-20 10:30:00,41.78,41.89,41.77,41.78,178412.25626740948,19.2097,19.2603,19.2051,19.2097,178412.2563
2004-12-20 11:00:00,41.78,41.8,41.67,41.74,270891.364902507,19.2097,19.2189,19.1591,19.1913,270891.3649
2004-12-20 11:30:00,41.74,41.79,41.68,41.68,216155.9888579388,19.1913,19.2143,19.1637,19.1637,216155.9889
2004-12-20 12:00:00,41.69,41.69,41.64,41.65,169777.15877437327,19.1683,19.1683,19.1454,19.15,169777.1588
2004-12-20 12:30:00,41.64,41.73,41.64,41.65,144428.96935933147,19.1454,19.1867,19.1454,19.15,144428.9694
2004-12-20 13:00:00,41.65,41.65,41.57,41.6,298885.7938718663,19.15,19.15,19.1132,19.127,298885.7939
2004-12-20 13:30:00,41.6,41.61,41.46,41.48,103899.72144846796,19.127,19.1316,19.0626,19.0718,103899.7214
2004-12-20 14:00:00,41.48,41.69,41.39,41.64,159470.7520891365,19.0718,19.1683,19.0304,19.1454,159470.7521
2004-12-20 14:30:00,41.64,41.68,41.64,41.65,272423.39832869085,19.1454,19.1637,19.1454,19.15,272423.3983
2004-12-20 15:00:00,41.66,41.68,41.62,41.64,118245.12534818942,19.1545,19.1637,19.1362,19.1454,118245.1253
2004-12-20 15:30:00,41.63,41.65,41.59,41.64,269080.7799442897,19.1408,19.15,19.1224,19.1454,269080.7799
2004-12-21 09:30:00,41.69,42.0,41.69,41.95,227437.3259052925,19.1683,19.3109,19.1683,19.2879,227437.3259
2004-12-21 10:00:00,41.95,41.95,41.82,41.82,145264.62395543177,19.2879,19.2879,19.2281,19.2281,145264.624
2004-12-21 10:30:00,41.81,41.85,41.7,41.85,133565.45961002787,19.2235,19.2419,19.1729,19.2419,133565.4596
2004-12-21 11:00:00,41.83,42.07,41.82,42.07,246796.6573816156,19.2327,19.3431,19.2281,19.3431,246796.6574
2004-12-21 11:30:00,42.06,42.1,41.98,42.02,221727.0194986073,19.3385,19.3569,19.3017,19.3201,221727.0195
2004-12-21 12:00:00,42.02,42.04,41.99,42.0,92618.3844011142,19.3201,19.3293,19.3063,19.3109,92618.3844
2004-12-21 12:30:00,41.98,42.1,41.98,42.09,81058.49582172702,19.3017,19.3569,19.3017,19.3523,81058.4958
2004-12-21 13:00:00,42.1,42.1,42.02,42.03,74930.36211699164,19.3569,19.3569,19.3201,19.3247,74930.3621
2004-12-21 13:30:00,42.02,42.05,41.95,42.0,92896.93593314764,19.3201,19.3339,19.2879,19.3109,92896.9359
2004-12-21 14:00:00,42.01,42.07,42.0,42.05,116155.98885793872,19.3155,19.3431,19.3109,19.3339,116155.9889
2004-12-21 14:30:00,42.05,42.15,42.03,42.15,111838.4401114206,19.3339,19.3798,19.3247,19.3798,111838.4401
2004-12-21 15:00:00,42.15,42.19,42.09,42.1,154456.82451253483,19.3798,19.3982,19.3523,19.3569,154456.8245
2004-12-21 15:30:00,42.1,42.1,41.99,41.99,344289.6935933148,19.3569,19.3569,19.3063,19.3063,344289.6936
2004-12-22 09:30:00,40.57,40.93,40.42,40.57,1164206.128133705,18.6534,18.8189,18.5844,18.6534,1164206.1281
2004-12-22 10:00:00,40.58,40.64,40.39,40.53,1014206.1281337048,18.658,18.6856,18.5706,18.635,1014206.1281
2004-12-22 10:30:00,40.53,40.6,40.44,40.5,498328.69080779946,18.635,18.6672,18.5936,18.6212,498328.6908
2004-12-22 11:00:00,40.5,40.55,40.5,40.5,249303.62116991644,18.6212,18.6442,18.6212,18.6212,249303.6212
2004-12-22 11:30:00,40.5,40.6,40.5,40.55,313649.0250696379,18.6212,18.6672,18.6212,18.6442,313649.0251
2004-12-22 12:00:00,40.55,40.57,40.39,40.39,217548.74651810585,18.6442,18.6534,18.5706,18.5706,217548.7465
2004-12-22 12:30:00,40.39,40.39,40.3,40.34,344986.0724233983,18.5706,18.5706,18.5292,18.5476,344986.0724
2004-12-22 13:00:00,40.34,40.53,40.34,40.39,178412.25626740948,18.5476,18.635,18.5476,18.5706,178412.2563
2004-12-22 13:30:00,40.39,40.45,40.37,40.37,179247.91086350975,18.5706,18.5982,18.5614,18.5614,179247.9109
2004-12-22 14:00:00,40.36,40.48,40.3,40.32,163649.0250696379,18.5568,18.612,18.5292,18.5384,163649.0251
2004-12-22 14:30:00,40.34,40.39,40.27,40.35,214345.40389972145,18.5476,18.5706,18.5155,18.5522,214345.4039
2004-12-22 15:00:00,40.34,40.45,40.32,40.42,275766.0167130919,18.5476,18.5982,18.5384,18.5844,275766.0167
2004-12-22 15:30:00,40.42,40.63,40.42,40.62,420194.9860724234,18.5844,18.681,18.5844,18.6764,420194.9861
2004-12-23 09:30:00,40.62,41.14,40.53,40.99,507103.0640668524,18.6764,18.9155,18.635,18.8465,507103.0641
2004-12-23 10:00:00,40.99,41.21,40.93,41.16,240807.7994428969,18.8465,18.9476,18.8189,18.9247,240807.7994
2004-12-23 10:30:00,41.13,41.28,41.11,41.15,238161.5598885794,18.9109,18.9798,18.9017,18.9201,238161.5599
2004-12-23 11:00:00,41.14,41.21,41.1,41.18,102506.96378830084,18.9155,18.9476,18.8971,18.9339,102506.9638
2004-12-23 11:30:00,41.17,41.18,41.12,41.13,86629.52646239554,18.9293,18.9339,18.9063,18.9109,86629.5265
2004-12-23 12:00:00,41.13,41.14,41.0,41.03,122005.57103064068,18.9109,18.9155,18.8511,18.8649,122005.571
2004-12-23 12:30:00,41.03,41.05,40.93,40.93,57799.442896935936,18.8649,18.8741,18.8189,18.8189,57799.4429
2004-12-23 13:00:00,40.94,40.97,40.92,40.93,64345.40389972145,18.8235,18.8373,18.8143,18.8189,64345.4039
2004-12-23 13:30:00,40.93,41.03,40.93,40.97,94986.07242339832,18.8189,18.8649,18.8189,18.8373,94986.0724
2004-12-23 14:00:00,40.99,41.04,40.87,40.89,66155.98885793872,18.8465,18.8695,18.7913,18.8005,66155.9889
2004-12-23 14:30:00,40.9,40.91,40.81,40.83,52646.23955431755,18.8051,18.8097,18.7637,18.7729,52646.2396
2004-12-23 15:00:00,40.83,40.95,40.8,40.91,109052.92479108636,18.7729,18.8281,18.7591,18.8097,109052.9248
2004-12-23 15:30:00,40.93,40.96,40.91,40.92,243454.0389972145,18.8189,18.8327,18.8097,18.8143,243454.039
2004-12-27 09:30:00,40.98,41.16,40.93,41.14,90947.07520891364,18.8419,18.9247,18.8189,18.9155,90947.0752
2004-12-27 10:00:00,41.14,41.21,41.08,41.09,57660.16713091922,18.9155,18.9476,18.8879,18.8925,57660.1671
2004-12-27 10:30:00,41.1,41.27,41.1,41.18,48467.96657381616,18.8971,18.9752,18.8971,18.9339,48467.9666
2004-12-27 11:00:00,41.2,41.21,40.96,40.99,64763.2311977716,18.943,18.9476,18.8327,18.8465,64763.2312
2004-12-27 11:30:00,40.97,41.07,40.72,40.77,113649.0250696379,18.8373,18.8833,18.7224,18.7453,113649.0251
2004-12-27 12:00:00,40.78,40.93,40.77,40.87,57103.06406685237,18.7499,18.8189,18.7453,18.7913,57103.0641
2004-12-27 12:30:00,40.87,40.87,40.79,40.83,30640.668523676883,18.7913,18.7913,18.7545,18.7729,30640.6685
2004-12-27 13:00:00,40.82,40.84,40.74,40.79,55292.4791086351,18.7683,18.7775,18.7315,18.7545,55292.4791
2004-12-27 13:30:00,40.78,40.86,40.75,40.86,45961.00278551533,18.7499,18.7867,18.7361,18.7867,45961.0028
2004-12-27 14:00:00,40.85,40.91,40.84,40.9,63091.92200557103,18.7821,18.8097,18.7775,18.8051,63091.922
2004-12-27 14:30:00,40.9,41.03,40.88,41.03,79665.73816155989,18.8051,18.8649,18.7959,18.8649,79665.7382
2004-12-27 15:00:00,41.03,41.03,40.87,40.98,79805.01392757661,18.8649,18.8649,18.7913,18.8419,79805.0139
2004-12-27 15:30:00,40.95,41.0,40.89,40.89,116713.09192200558,18.8281,18.8511,18.8005,18.8005,116713.0919
2004-12-28 09:30:00,40.66,40.99,40.66,40.98,130083.56545961004,18.6948,18.8465,18.6948,18.8419,130083.5655
2004-12-28 10:00:00,41.0,41.07,40.98,41.05,178412.25626740948,18.8511,18.8833,18.8419,18.8741,178412.2563
2004-12-28 10:30:00,41.06,41.17,41.05,41.13,111002.78551532034,18.8787,18.9293,18.8741,18.9109,111002.7855
2004-12-28 11:00:00,41.13,41.14,41.08,41.1,77855.15320334262,18.9109,18.9155,18.8879,18.8971,77855.1532
2004-12-28 11:30:00,41.11,41.12,41.06,41.07,79247.91086350975,18.9017,18.9063,18.8787,18.8833,79247.9109
2004-12-28 12:00:00,41.08,41.09,41.03,41.08,61142.06128133705,18.8879,18.8925,18.8649,18.8879,61142.0613
2004-12-28 12:30:00,41.08,41.14,41.07,41.14,68105.84958217271,18.8879,18.9155,18.8833,18.9155,68105.8496
2004-12-28 13:00:00,41.13,41.18,41.09,41.12,67688.02228412256,18.9109,18.9339,18.8925,18.9063,67688.0223
2004-12-28 13:30:00,41.13,41.16,41.09,41.11,62813.37047353761,18.9109,18.9247,18.8925,18.9017,62813.3705
2004-12-28 14:00:00,41.06,41.07,40.92,41.0,105292.4791086351,18.8787,18.8833,18.8143,18.8511,105292.4791
2004-12-28 14:30:00,41.0,41.06,40.96,40.98,92757.66016713092,18.8511,18.8787,18.8327,18.8419,92757.6602
2004-12-28 15:00:00,40.99,41.13,40.99,41.09,85793.87186629527,18.8465,18.9109,18.8465,18.8925,85793.8719
2004-12-28 15:30:00,41.08,41.38,41.08,41.36,236768.80222841227,18.8879,19.0258,18.8879,19.0166,236768.8022
2004-12-29 09:30:00,41.11,41.36,41.11,41.26,149442.89693593315,18.9115,19.0265,18.9115,18.9805,149442.8969
2004-12-29 10:00:00,41.25,41.34,41.16,41.18,211559.8885793872,18.9759,19.0173,18.9345,18.9437,211559.8886
2004-12-29 10:30:00,41.18,41.23,41.07,41.17,154038.9972144847,18.9437,18.9667,18.8931,18.9391,154038.9972
2004-12-29 11:00:00,41.16,41.17,41.11,41.13,72980.50139275767,18.9345,18.9391,18.9115,18.9207,72980.5014
2004-12-29 11:30:00,41.13,41.16,41.04,41.11,119777.15877437328,18.9207,18.9345,18.8793,18.9115,119777.1588
2004-12-29 12:00:00,41.12,41.13,41.07,41.08,63509.74930362117,18.9161,18.9207,18.8931,18.8977,63509.7493
2004-12-29 12:30:00,41.08,41.11,41.06,41.07,69359.33147632312,18.8977,18.9115,18.8885,18.8931,69359.3315
2004-12-29 13:00:00,41.07,41.17,41.07,41.11,95125.34818941505,18.8931,18.9391,18.8931,18.9115,95125.3482
2004-12-29 13:30:00,41.12,41.14,41.09,41.12,77715.87743732591,18.9161,18.9253,18.9023,18.9161,77715.8774
2004-12-29 14:00:00,41.13,41.18,41.13,41.13,32451.25348189416,18.9207,18.9437,18.9207,18.9207,32451.2535
2004-12-29 14:30:00,41.13,41.16,41.1,41.14,76323.11977715878,18.9207,18.9345,18.9069,18.9253,76323.1198
2004-12-29 15:00:00,41.14,41.22,41.13,41.22,71030.64066852369,18.9253,18.9621,18.9207,18.9621,71030.6407
2004-12-29 15:30:00,41.22,41.32,41.2,41.26,187325.90529247912,18.9621,19.0081,18.9529,18.9805,187325.9053
2004-12-30 09:30:00,41.26,41.43,41.24,41.34,120752.08913649026,18.9805,19.0587,18.9713,19.0173,120752.0891
2004-12-30 10:00:00,41.35,41.44,41.31,41.37,90668.52367688024,19.0219,19.0633,19.0035,19.0311,90668.5237
2004-12-30 10:30:00,41.39,41.45,41.33,41.45,71727.01949860725,19.0403,19.0679,19.0127,19.0679,71727.0195
2004-12-30 11:00:00,41.44,41.49,41.38,41.49,74094.70752089137,19.0633,19.0863,19.0357,19.0863,74094.7075
2004-12-30 11:30:00,41.51,41.56,41.47,41.56,71866.29526462396,19.0955,19.1185,19.0771,19.1185,71866.2953
2004-12-30 12:00:00,41.55,41.68,41.54,41.59,131476.32311977717,19.1139,19.1737,19.1093,19.1323,131476.3231
2004-12-30 12:30:00,41.57,41.79,41.57,41.79,105153.2033426184,19.1231,19.2244,19.1231,19.2244,105153.2033
2004-12-30 13:00:00,41.79,41.81,41.72,41.77,86768.80222841226,19.2244,19.2336,19.1921,19.2151,86768.8022
2004-12-30 13:30:00,41.77,41.84,41.72,41.81,107242.33983286908,19.2151,19.2474,19.1921,19.2336,107242.3398
2004-12-30 14:00:00,41.81,41.92,41.81,41.88,51114.20612813371,19.2336,19.2842,19.2336,19.2658,51114.2061
2004-12-30 14:30:00,41.87,41.98,41.87,41.98,71169.9164345404,19.2612,19.3118,19.2612,19.3118,71169.9164
2004-12-30 15:00:00,41.99,42.02,41.97,42.02,150557.10306406685,19.3164,19.3302,19.3072,19.3302,150557.1031
2004-12-30 15:30:00,42.02,42.05,41.96,42.0,195961.00278551533,19.3302,19.344,19.3026,19.321,195961.0028
2004-12-31 09:30:00,41.9,42.0,41.75,41.84,94846.79665738162,19.275,19.321,19.2059,19.2474,94846.7967
2004-12-31 10:00:00,41.83,41.84,41.73,41.73,96518.10584958218,19.2428,19.2474,19.1967,19.1967,96518.1058
2004-12-31 10:30:00,41.73,41.75,41.64,41.64,110167.13091922006,19.1967,19.2059,19.1553,19.1553,110167.1309
2004-12-31 11:00:00,41.63,41.72,41.53,41.67,157520.89136490252,19.1507,19.1921,19.1047,19.1691,157520.8914
2004-12-31 11:30:00,41.64,41.65,41.54,41.55,76183.84401114206,19.1553,19.1599,19.1093,19.1139,76183.844
2004-12-31 12:00:00,41.55,41.66,41.54,41.6,84958.21727019499,19.1139,19.1645,19.1093,19.1369,84958.2173
2004-12-31 12:30:00,41.59,41.63,41.57,41.59,98328.69080779944,19.1323,19.1507,19.1231,19.1323,98328.6908
2004-12-31 13:00:00,41.57,41.73,41.56,41.73,118245.12534818942,19.1231,19.1967,19.1185,19.1967,118245.1253
2004-12-31 13:30:00,41.72,41.83,41.72,41.82,251392.75766016715,19.1921,19.2428,19.1921,19.2382,251392.7577
2004-12-31 14:00:00,41.82,41.92,41.77,41.88,62395.543175487466,19.2382,19.2842,19.2151,19.2658,62395.5432
2004-12-31 14:30:00,41.87,41.93,41.85,41.89,76183.84401114206,19.2612,19.2888,19.252,19.2704,76183.844
2004-12-31 15:00:00,41.89,41.89,41.83,41.84,94150.41782729804,19.2704,19.2704,19.2428,19.2474,94150.4178
2004-12-31 15:30:00,41.83,41.84,41.72,41.78,297910.8635097493,19.2428,19.2474,19.1921,19.2198,297910.8635
2005-01-03 09:30:00,41.79,41.96,41.64,41.79,129665.7381615599,19.2244,19.3026,19.1553,19.2244,129665.7382
2005-01-03 10:00:00,41.76,41.81,41.39,41.43,223816.155988858,19.2105,19.2336,19.0403,19.0587,223816.156
2005-01-03 10:30:00,41.42,41.42,41.21,41.36,185515.32033426184,19.0541,19.0541,18.9575,19.0265,185515.3203
2005-01-03 11:00:00,41.36,41.36,41.22,41.35,121727.01949860725,19.0265,19.0265,18.9621,19.0219,121727.0195
2005-01-03 11:30:00,41.35,41.46,41.34,41.44,60027.85515320335,19.0219,19.0725,19.0173,19.0633,60027.8552
2005-01-03 12:00:00,41.43,41.43,41.25,41.26,46935.93314763231,19.0587,19.0587,18.9759,18.9805,46935.9331
2005-01-03 12:30:00,41.27,41.44,41.23,41.41,39832.86908077994,18.9851,19.0633,18.9667,19.0495,39832.8691
2005-01-03 13:00:00,41.41,41.45,41.21,41.23,71030.64066852369,19.0495,19.0679,18.9575,18.9667,71030.6407
2005-01-03 13:30:00,41.24,41.29,41.17,41.17,94150.41782729804,18.9713,18.9943,18.9391,18.9391,94150.4178
2005-01-03 14:00:00,41.17,41.2,41.12,41.12,127019.49860724236,18.9391,18.9529,18.9161,18.9161,127019.4986
2005-01-03 14:30:00,41.11,41.23,41.05,41.06,155571.03064066853,18.9115,18.9667,18.8839,18.8885,155571.0306
2005-01-03 15:00:00,41.05,41.11,41.0,41.06,213091.92200557105,18.8839,18.9115,18.8609,18.8885,213091.922
2005-01-03 15:30:00,41.04,41.05,40.95,41.0,200417.82729805016,18.8793,18.8839,18.8379,18.8609,200417.8273
2005-01-04 09:30:00,41.06,41.06,40.81,40.83,192757.66016713093,18.8885,18.8885,18.7735,18.7827,192757.6602
2005-01-04 10:00:00,40.83,40.83,40.5,40.5,325766.0167130919,18.7827,18.7827,18.6309,18.6309,325766.0167
2005-01-04 10:30:00,40.48,40.52,40.29,40.29,357938.71866295265,18.6217,18.6401,18.5343,18.5343,357938.7187
2005-01-04 11:00:00,40.29,40.34,40.16,40.32,340529.24791086355,18.5343,18.5573,18.4745,18.5481,340529.2479
2005-01-04 11:30:00,40.32,40.42,40.32,40.39,146378.83008356547,18.5481,18.5941,18.5481,18.5803,146378.8301
2005-01-04 12:00:00,40.39,40.39,40.0,40.06,163370.47353760447,18.5803,18.5803,18.4009,18.4285,163370.4735
2005-01-04 12:30:00,40.08,40.21,40.04,40.04,173955.43175487465,18.4377,18.4975,18.4193,18.4193,173955.4318
2005-01-04 13:00:00,40.04,40.19,40.01,40.06,280222.8412256268,18.4193,18.4883,18.4055,18.4285,280222.8412
2005-01-04 13:30:00,40.06,40.09,40.01,40.01,363927.57660167135,18.4285,18.4423,18.4055,18.4055,363927.5766
2005-01-04 14:00:00,40.01,40.02,39.72,39.77,396378.8300835655,18.4055,18.4101,18.2721,18.2951,396378.8301
2005-01-04 14:30:00,39.77,39.78,39.29,39.51,501810.5849582173,18.2951,18.2997,18.0743,18.1755,501810.585
2005-01-04 15:00:00,39.51,39.72,39.5,39.62,549025.069637883,18.1755,18.2721,18.1709,18.2261,549025.0696
2005-01-04 15:30:00,39.62,40.0,39.61,39.89,1168384.4011142063,18.2261,18.4009,18.2215,18.3503,1168384.4011
2005-01-05 09:30:00,39.89,40.12,39.86,40.04,173816.15598885794,18.3503,18.4561,18.3365,18.4193,173816.156
2005-01-05 10:00:00,40.04,40.06,39.81,39.82,272841.2256267409,18.4193,18.4285,18.3135,18.3181,272841.2256
2005-01-05 10:30:00,39.82,40.06,39.81,40.06,291504.1782729805,18.3181,18.4285,18.3135,18.4285,291504.1783
2005-01-05 11:00:00,40.06,40.13,40.0,40.05,181754.8746518106,18.4285,18.4607,18.4009,18.4239,181754.8747
2005-01-05 11:30:00,40.06,40.19,40.04,40.14,137325.90529247912,18.4285,18.4883,18.4193,18.4653,137325.9053
2005-01-05 12:00:00,40.14,40.14,39.95,40.01,107799.44289693594,18.4653,18.4653,18.3779,18.4055,107799.4429
2005-01-05 12:30:00,40.01,40.09,39.9,40.09,80640.66852367688,18.4055,18.4423,18.3549,18.4423,80640.6685
2005-01-05 13:00:00,40.09,40.21,40.09,40.18,94011.14206128134,18.4423,18.4975,18.4423,18.4837,94011.1421
2005-01-05 13:30:00,40.18,40.21,40.15,40.16,93454.03899721448,18.4837,18.4975,18.4699,18.4745,93454.039
2005-01-05 14:00:00,40.16,40.18,40.01,40.09,67966.57381615599,18.4745,18.4837,18.4055,18.4423,67966.5738
2005-01-05 14:30:00,40.09,40.16,39.96,39.99,333844.0111420613,18.4423,18.4745,18.3825,18.3963,333844.0111
2005-01-05 15:00:00,40.0,40.19,39.96,39.96,156267.40947075209,18.4009,18.4883,18.3825,18.3825,156267.4095
2005-01-05 15:30:00,39.96,40.01,39.78,39.81,221169.9164345404,18.3825,18.4055,18.2997,18.3135,221169.9164
2005-01-06 09:30:00,39.74,40.06,39.74,39.89,106267.4094707521,18.2813,18.4285,18.2813,18.3503,106267.4095
2005-01-06 10:00:00,39.89,40.22,39.81,40.19,110027.85515320336,18.3503,18.5021,18.3135,18.4883,110027.8552
2005-01-06 10:30:00,40.19,40.27,40.12,40.18,123955.43175487466,18.4883,18.5251,18.4561,18.4837,123955.4318
2005-01-06 11:00:00,40.18,40.34,40.17,40.33,107520.89136490252,18.4837,18.5573,18.4791,18.5527,107520.8914
2005-01-06 11:30:00,40.32,40.55,40.31,40.52,115181.05849582174,18.5481,18.6539,18.5435,18.6401,115181.0585
2005-01-06 12:00:00,40.49,40.57,40.48,40.57,69916.43454038998,18.6263,18.6631,18.6217,18.6631,69916.4345
2005-01-06 12:30:00,40.57,40.58,40.44,40.44,68523.67688022285,18.6631,18.6677,18.6033,18.6033,68523.6769
2005-01-06 13:00:00,40.44,40.68,40.44,40.6,84401.11420612814,18.6033,18.7137,18.6033,18.6769,84401.1142
2005-01-06 13:30:00,40.6,40.71,40.58,40.71,68523.67688022285,18.6769,18.7275,18.6677,18.7275,68523.6769
2005-01-06 14:00:00,40.71,40.73,40.68,40.71,102924.79108635098,18.7275,18.7367,18.7137,18.7275,102924.7911
2005-01-06 14:30:00,40.71,40.79,40.66,40.72,126323.11977715878,18.7275,18.7643,18.7045,18.7321,126323.1198
2005-01-06 15:00:00,40.7,40.72,40.4,40.4,207660.16713091923,18.7229,18.7321,18.5849,18.5849,207660.1671
2005-01-06 15:30:00,40.4,40.5,40.37,40.44,223398.3286908078,18.5849,18.6309,18.5711,18.6033,223398.3287
2005-01-07 09:30:00,40.46,40.52,40.17,40.39,108495.8217270195,18.6125,18.6401,18.4791,18.5803,108495.8217
2005-01-07 10:00:00,40.41,40.62,40.19,40.22,141504.1782729805,18.5895,18.6861,18.4883,18.5021,141504.1783
2005-01-07 10:30:00,40.23,40.38,40.17,40.21,132033.426183844,18.5067,18.5757,18.4791,18.4975,132033.4262
2005-01-07 11:00:00,40.21,40.41,40.19,40.38,99025.06963788302,18.4975,18.5895,18.4883,18.5757,99025.0696
2005-01-07 11:30:00,40.39,40.42,40.21,40.26,97632.31197771589,18.5803,18.5941,18.4975,18.5205,97632.312
2005-01-07 12:00:00,40.27,40.41,40.27,40.39,90668.52367688024,18.5251,18.5895,18.5251,18.5803,90668.5237
2005-01-07 12:30:00,40.41,40.48,40.33,40.46,39832.86908077994,18.5895,18.6217,18.5527,18.6125,39832.8691
2005-01-07 13:00:00,40.45,40.51,40.3,40.35,56685.23676880224,18.6079,18.6355,18.5389,18.5619,56685.2368
2005-01-07 13:30:00,40.32,40.47,40.32,40.44,62534.818941504185,18.5481,18.6171,18.5481,18.6033,62534.8189
2005-01-07 14:00:00,40.44,40.49,40.24,40.27,54456.82451253482,18.6033,18.6263,18.5113,18.5251,54456.8245
2005-01-07 14:30:00,40.25,40.44,40.25,40.42,98885.7938718663,18.5159,18.6033,18.5159,18.5941,98885.7939
2005-01-07 15:00:00,40.42,40.5,40.29,40.31,111281.33704735377,18.5941,18.6309,18.5343,18.5435,111281.337
2005-01-07 15:30:00,40.31,40.39,40.22,40.27,125766.01671309191,18.5435,18.5803,18.5021,18.5251,125766.0167
2005-01-10 09:30:00,40.11,40.11,39.88,40.02,136490.25069637885,18.4515,18.4515,18.3457,18.4101,136490.2507
2005-01-10 10:00:00,40.01,40.19,39.88,40.19,106267.4094707521,18.4055,18.4883,18.3457,18.4883,106267.4095
2005-01-10 10:30:00,40.19,40.22,40.14,40.16,70334.26183844011,18.4883,18.5021,18.4653,18.4745,70334.2618
2005-01-10 11:00:00,40.16,40.21,40.11,40.14,115877.4373259053,18.4745,18.4975,18.4515,18.4653,115877.4373
2005-01-10 11:30:00,40.16,40.21,40.1,40.2,124651.81058495822,18.4745,18.4975,18.4469,18.4929,124651.8106
2005-01-10 12:00:00,40.2,40.24,40.16,40.21,129108.63509749304,18.4929,18.5113,18.4745,18.4975,129108.6351
2005-01-10 12:30:00,40.21,40.21,40.14,40.19,61142.06128133705,18.4975,18.4975,18.4653,18.4883,61142.0613
2005-01-10 13:00:00,40.19,40.24,40.16,40.18,121448.46796657382,18.4883,18.5113,18.4745,18.4837,121448.468
2005-01-10 13:30:00,40.18,40.2,40.16,40.18,66573.81615598887,18.4837,18.4929,18.4745,18.4837,66573.8162
2005-01-10 14:00:00,40.18,40.18,40.04,40.12,106545.96100278552,18.4837,18.4837,18.4193,18.4561,106545.961
2005-01-10 14:30:00,40.1,40.14,40.01,40.02,133426.18384401116,18.4469,18.4653,18.4055,18.4101,133426.1838
2005-01-10 15:00:00,40.02,40.11,39.82,39.91,307520.89136490255,18.4101,18.4515,18.3181,18.3595,307520.8914
2005-01-10 15:30:00,39.91,39.93,39.78,39.84,379387.1866295265,18.3595,18.3687,18.2997,18.3273,379387.1866
2005-01-11 09:30:00,39.62,39.94,39.46,39.55,387325.9052924792,18.2261,18.3733,18.1525,18.1939,387325.9053
2005-01-11 10:00:00,39.55,39.6,39.5,39.57,213370.47353760447,18.1939,18.2169,18.1709,18.2031,213370.4735
2005-01-11 10:30:00,39.56,39.58,39.51,39.56,213788.3008356546,18.1985,18.2077,18.1755,18.1985,213788.3008
2005-01-11 11:00:00,39.56,39.58,39.55,39.55,153481.89415041782,18.1985,18.2077,18.1939,18.1939,153481.8942
2005-01-11 11:30:00,39.54,39.58,39.48,39.56,85515.32033426184,18.1893,18.2077,18.1617,18.1985,85515.3203
2005-01-11 12:00:00,39.55,39.56,39.36,39.36,81615.59888579388,18.1939,18.1985,18.1065,18.1065,81615.5989
2005-01-11 12:30:00,39.35,39.5,39.35,39.43,108495.8217270195,18.1019,18.1709,18.1019,18.1387,108495.8217
2005-01-11 13:00:00,39.43,39.52,39.4,39.52,160306.40668523678,18.1387,18.1801,18.1249,18.1801,160306.4067
2005-01-11 13:30:00,39.52,39.55,39.44,39.54,95961.00278551532,18.1801,18.1939,18.1433,18.1893,95961.0028
2005-01-11 14:00:00,39.55,39.66,39.55,39.58,117270.19498607244,18.1939,18.2445,18.1939,18.2077,117270.195
2005-01-11 14:30:00,39.59,39.6,39.49,39.54,85097.4930362117,18.2123,18.2169,18.1663,18.1893,85097.493
2005-01-11 15:00:00,39.55,39.61,39.55,39.6,141643.4540389972,18.1939,18.2215,18.1939,18.2169,141643.454
2005-01-11 15:30:00,39.59,39.6,39.45,39.49,176601.6713091922,18.2123,18.2169,18.1479,18.1663,176601.6713
2005-01-12 09:30:00,39.43,39.48,39.13,39.28,166155.98885793873,18.1387,18.1617,18.0007,18.0697,166155.9889
2005-01-12 10:00:00,39.27,39.37,39.23,39.24,198885.7938718663,18.0651,18.1111,18.0467,18.0513,198885.7939
2005-01-12 10:30:00,39.24,39.27,38.86,39.11,200000.0,18.0513,18.0651,17.8765,17.9915,200000.0
2005-01-12 11:00:00,39.11,39.3,39.1,39.19,205849.58217270195,17.9915,18.0789,17.9869,18.0283,205849.5822
2005-01-12 11:30:00,39.17,39.43,39.17,39.43,522701.9498607243,18.0191,18.1387,18.0191,18.1387,522701.9499
2005-01-12 12:00:00,39.43,39.47,39.35,39.38,118105.84958217273,18.1387,18.1571,18.1019,18.1157,118105.8496
2005-01-12 12:30:00,39.38,39.38,39.3,39.3,171030.64066852367,18.1157,18.1157,18.0789,18.0789,171030.6407
2005-01-12 13:00:00,39.31,39.35,39.28,39.32,135376.04456824512,18.0835,18.1019,18.0697,18.0881,135376.0446
2005-01-12 13:30:00,39.32,39.37,39.27,39.34,139972.14484679667,18.0881,18.1111,18.0651,18.0973,139972.1448
2005-01-12 14:00:00,39.34,39.38,39.33,39.36,205988.85793871863,18.0973,18.1157,18.0927,18.1065,205988.8579
2005-01-12 14:30:00,39.37,39.38,39.32,39.34,273259.0529247911,18.1111,18.1157,18.0881,18.0973,273259.0529
2005-01-12 15:00:00,39.34,39.34,39.23,39.25,339415.04178272985,18.0973,18.0973,18.0467,18.0559,339415.0418
2005-01-12 15:30:00,39.25,39.34,39.22,39.27,537325.9052924791,18.0559,18.0973,18.0421,18.0651,537325.9053
2005-01-13 09:30:00,39.27,39.36,39.01,39.15,481337.04735376046,18.0651,18.1065,17.9455,18.0099,481337.0474
2005-01-13 10:00:00,39.15,39.27,39.04,39.26,225069.6378830084,18.0099,18.0651,17.9593,18.0605,225069.6379
2005-01-13 10:30:00,39.25,39.26,38.99,39.02,93871.86629526464,18.0559,18.0605,17.9363,17.9501,93871.8663
2005-01-13 11:00:00,38.99,39.09,38.92,39.03,173259.0529247911,17.9363,17.9823,17.9041,17.9547,173259.0529
2005-01-13 11:30:00,39.04,39.04,38.84,38.93,100557.10306406686,17.9593,17.9593,17.8673,17.9087,100557.1031
2005-01-13 12:00:00,38.93,38.99,38.81,38.81,89693.59331476323,17.9087,17.9363,17.8535,17.8535,89693.5933
2005-01-13 12:30:00,38.81,38.92,38.8,38.89,196100.27855153204,17.8535,17.9041,17.8489,17.8903,196100.2786
2005-01-13 13:00:00,38.89,38.96,38.88,38.94,138579.38718662952,17.8903,17.9225,17.8857,17.9133,138579.3872
2005-01-13 13:30:00,38.94,38.95,38.91,38.94,137465.18105849583,17.9133,17.9179,17.8995,17.9133,137465.1811
2005-01-13 14:00:00,38.94,38.99,38.91,38.97,110863.50974930364,17.9133,17.9363,17.8995,17.9271,110863.5097
2005-01-13 14:30:00,38.99,39.02,38.89,39.01,113370.47353760448,17.9363,17.9501,17.8903,17.9455,113370.4735
2005-01-13 15:00:00,39.01,39.02,38.89,38.93,219777.15877437327,17.9455,17.9501,17.8903,17.9087,219777.1588
2005-01-13 15:30:00,38.94,38.99,38.86,38.88,811977.7158774374,17.9133,17.9363,17.8765,17.8857,811977.7159
2005-01-14 09:30:00,38.89,39.12,38.79,38.79,287743.73259052925,17.8903,17.9961,17.8443,17.8443,287743.7326
2005-01-14 10:00:00,38.79,38.93,38.79,38.92,474373.2590529248,17.8443,17.9087,17.8443,17.9041,474373.2591
2005-01-14 10:30:00,38.91,38.95,38.84,38.92,335654.59610027855,17.8995,17.9179,17.8673,17.9041,335654.5961
2005-01-14 11:00:00,38.92,38.94,38.82,38.84,184540.38997214485,17.9041,17.9133,17.8581,17.8673,184540.39
2005-01-14 11:30:00,38.84,38.92,38.84,38.87,121587.74373259052,17.8673,17.9041,17.8673,17.8811,121587.7437
2005-01-14 12:00:00,38.86,38.97,38.86,38.94,164066.85236768803,17.8765,17.9271,17.8765,17.9133,164066.8524
2005-01-14 12:30:00,38.94,38.98,38.9,38.93,199860.7242339833,17.9133,17.9317,17.8949,17.9087,199860.7242
2005-01-14 13:00:00,38.93,39.02,38.91,38.97,275766.0167130919,17.9087,17.9501,17.8995,17.9271,275766.0167
2005-01-14 13:30:00,38.98,39.03,38.93,38.95,150557.10306406685,17.9317,17.9547,17.9087,17.9179,150557.1031
2005-01-14 14:00:00,38.94,38.99,38.89,38.9,81894.1504178273,17.9133,17.9363,17.8903,17.8949,81894.1504
2005-01-14 14:30:00,38.92,39.02,38.9,39.01,439693.5933147633,17.9041,17.9501,17.8949,17.9455,439693.5933
2005-01-14 15:00:00,39.01,39.02,38.97,39.02,178272.98050139277,17.9455,17.9501,17.9271,17.9501,178272.9805
2005-01-14 15:30:00,39.02,39.11,39.0,39.07,222980.50139275767,17.9501,17.9915,17.9409,17.9731,222980.5014
2005-01-18 09:30:00,38.77,39.05,38.61,38.86,332729.8050139276,17.8351,17.9639,17.7615,17.8765,332729.805
2005-01-18 10:00:00,38.87,38.98,38.83,38.84,273816.155988858,17.8811,17.9317,17.8627,17.8673,273816.156
2005-01-18 10:30:00,38.84,39.08,38.83,38.92,347214.48467966577,17.8673,17.9777,17.8627,17.9041,347214.4847
2005-01-18 11:00:00,38.97,39.02,38.94,39.0,144428.96935933147,17.9271,17.9501,17.9133,17.9409,144428.9694
2005-01-18 11:30:00,39.02,39.08,38.99,39.02,189136.4902506964,17.9501,17.9777,17.9363,17.9501,189136.4903
2005-01-18 12:00:00,39.01,39.08,38.99,39.06,243871.86629526463,17.9455,17.9777,17.9363,17.9685,243871.8663
2005-01-18 12:30:00,39.07,39.07,38.97,38.98,169777.15877437327,17.9731,17.9731,17.9271,17.9317,169777.1588
2005-01-18 13:00:00,38.99,39.03,38.95,39.0,237883.008356546,17.9363,17.9547,17.9179,17.9409,237883.0084
2005-01-18 13:30:00,38.99,39.0,38.96,38.98,109749.30362116992,17.9363,17.9409,17.9225,17.9317,109749.3036
2005-01-18 14:00:00,38.97,39.08,38.97,39.08,86350.97493036212,17.9271,17.9777,17.9271,17.9777,86350.9749
2005-01-18 14:30:00,39.08,39.08,38.97,39.04,95543.17548746518,17.9777,17.9777,17.9271,17.9593,95543.1755
2005-01-18 15:00:00,39.05,39.12,39.03,39.05,279247.9108635097,17.9639,17.9961,17.9547,17.9639,279247.9109
2005-01-18 15:30:00,39.05,39.15,39.04,39.11,281197.7715877438,17.9639,18.0099,17.9593,17.9915,281197.7716
2005-01-19 09:30:00,39.13,39.13,38.84,38.89,216155.9888579388,18.0007,18.0007,17.8673,17.8903,216155.9889
2005-01-19 10:00:00,38.86,38.99,38.86,38.94,285933.147632312,17.8765,17.9363,17.8765,17.9133,285933.1476
2005-01-19 10:30:00,38.94,38.99,38.81,38.87,346518.1058495822,17.9133,17.9363,17.8535,17.8811,346518.1058
2005-01-19 11:00:00,38.88,38.91,38.81,38.85,326323.1197771588,17.8857,17.8995,17.8535,17.8719,326323.1198
2005-01-19 11:30:00,38.85,38.86,38.76,38.78,500000.0,17.8719,17.8765,17.8305,17.8397,500000.0
2005-01-19 12:00:00,38.79,38.79,38.67,38.68,502367.6880222841,17.8443,17.8443,17.7891,17.7937,502367.688
2005-01-19 12:30:00,38.68,38.89,38.67,38.89,355292.4791086351,17.7937,17.8903,17.7891,17.8903,355292.4791
2005-01-19 13:00:00,38.89,39.01,38.89,38.95,93871.86629526464,17.8903,17.9455,17.8903,17.9179,93871.8663
2005-01-19 13:30:00,38.96,39.01,38.85,38.87,84958.21727019499,17.9225,17.9455,17.8719,17.8811,84958.2173
2005-01-19 14:00:00,38.87,38.99,38.82,38.99,142757.66016713093,17.8811,17.9363,17.8581,17.9363,142757.6602
2005-01-19 14:30:00,38.99,39.02,38.87,39.02,148050.13927576604,17.9363,17.9501,17.8811,17.9501,148050.1393
2005-01-19 15:00:00,39.02,39.17,38.94,38.96,261838.44011142064,17.9501,18.0191,17.9133,17.9225,261838.4401
2005-01-19 15:30:00,38.94,39.06,38.92,38.94,343314.7632311978,17.9133,17.9685,17.9041,17.9133,343314.7632
2005-01-20 09:30:00,38.93,39.12,38.83,38.98,237743.73259052925,17.9087,17.9961,17.8627,17.9317,237743.7326
2005-01-20 10:00:00,38.98,39.3,38.98,39.08,278551.5320334262,17.9317,18.0789,17.9317,17.9777,278551.532
2005-01-20 10:30:00,39.09,39.12,38.94,38.96,131476.32311977717,17.9823,17.9961,17.9133,17.9225,131476.3231
2005-01-20 11:00:00,38.97,39.17,38.97,39.11,78830.08356545962,17.9271,18.0191,17.9271,17.9915,78830.0836
2005-01-20 11:30:00,39.11,39.29,39.1,39.23,57660.16713091922,17.9915,18.0743,17.9869,18.0467,57660.1671
2005-01-20 12:00:00,39.24,39.25,39.03,39.04,111281.33704735377,18.0513,18.0559,17.9547,17.9593,111281.337
2005-01-20 12:30:00,39.04,39.19,39.04,39.15,45821.72701949861,17.9593,18.0283,17.9593,18.0099,45821.727
2005-01-20 13:00:00,39.13,39.2,38.91,38.93,130501.39275766016,18.0007,18.0329,17.8995,17.9087,130501.3928
2005-01-20 13:30:00,38.92,39.03,38.91,39.02,220334.2618384401,17.9041,17.9547,17.8995,17.9501,220334.2618
2005-01-20 14:00:00,39.04,39.17,39.02,39.13,256128.1337047354,17.9593,18.0191,17.9501,18.0007,256128.1337
2005-01-20 14:30:00,39.12,39.25,39.1,39.17,315738.16155988857,17.9961,18.0559,17.9869,18.0191,315738.1616
2005-01-20 15:00:00,39.17,39.19,39.13,39.14,296796.6573816156,18.0191,18.0283,18.0007,18.0053,296796.6574
2005-01-20 15:30:00,39.14,39.17,38.95,39.12,560584.9582172702,18.0053,18.0191,17.9179,17.9961,560584.9582
2005-01-21 09:30:00,39.1,39.2,39.1,39.18,262534.81894150417,17.9869,18.0329,17.9869,18.0237,262534.8189
2005-01-21 10:00:00,39.17,39.19,39.07,39.17,202646.23955431755,18.0191,18.0283,17.9731,18.0191,202646.2396
2005-01-21 10:30:00,39.17,39.17,39.04,39.09,79387.18662952646,18.0191,18.0191,17.9593,17.9823,79387.1866
2005-01-21 11:00:00,39.09,39.14,39.02,39.13,155292.4791086351,17.9823,18.0053,17.9501,18.0007,155292.4791
2005-01-21 11:30:00,39.14,39.17,39.12,39.14,99442.89693593315,18.0053,18.0191,17.9961,18.0053,99442.8969
2005-01-21 12:00:00,39.15,39.16,39.12,39.14,135236.7688022284,18.0099,18.0145,17.9961,18.0053,135236.7688
2005-01-21 12:30:00,39.14,39.14,39.07,39.07,132590.52924791086,18.0053,18.0053,17.9731,17.9731,132590.5292
2005-01-21 13:00:00,39.08,39.1,39.07,39.09,104596.10027855154,17.9777,17.9869,17.9731,17.9823,104596.1003
2005-01-21 13:30:00,39.07,39.1,38.89,39.0,183844.0111420613,17.9731,17.9869,17.8903,17.9409,183844.0111
2005-01-21 14:00:00,39.0,39.12,38.95,39.08,99025.06963788302,17.9409,17.9961,17.9179,17.9777,99025.0696
2005-01-21 14:30:00,39.08,39.1,38.87,38.92,173955.43175487465,17.9777,17.9869,17.8811,17.9041,173955.4318
2005-01-21 15:00:00,38.92,38.92,38.78,38.89,131754.8746518106,17.9041,17.9041,17.8397,17.8903,131754.8747
2005-01-21 15:30:00,38.89,39.02,38.88,38.99,370334.26183844014,17.8903,17.9501,17.8857,17.9363,370334.2618
2005-01-24 09:30:00,39.01,39.06,38.78,38.81,100417.82729805016,17.9455,17.9685,17.8397,17.8535,100417.8273
2005-01-24 10:00:00,38.78,39.02,38.77,38.86,103064.06685236769,17.8397,17.9501,17.8351,17.8765,103064.0669
2005-01-24 10:30:00,38.89,39.03,38.89,38.95,143732.59052924791,17.8903,17.9547,17.8903,17.9179,143732.5905
2005-01-24 11:00:00,38.96,39.07,38.92,38.99,91086.35097493036,17.9225,17.9731,17.9041,17.9363,91086.351
2005-01-24 11:30:00,38.99,39.08,38.95,39.0,78272.98050139277,17.9363,17.9777,17.9179,17.9409,78272.9805
2005-01-24 12:00:00,39.0,39.05,38.97,38.99,71309.19220055711,17.9409,17.9639,17.9271,17.9363,71309.1922
2005-01-24 12:30:00,38.99,39.06,38.96,39.04,122701.94986072424,17.9363,17.9685,17.9225,17.9593,122701.9499
2005-01-24 13:00:00,39.04,39.13,39.02,39.07,92061.28133704736,17.9593,18.0007,17.9501,17.9731,92061.2813
2005-01-24 13:30:00,39.08,39.09,38.99,38.99,59888.57938718663,17.9777,17.9823,17.9363,17.9363,59888.5794
2005-01-24 14:00:00,38.99,39.08,38.92,38.92,112813.3704735376,17.9363,17.9777,17.9041,17.9041,112813.3705
2005-01-24 14:30:00,38.92,38.98,38.9,38.92,130222.84122562676,17.9041,17.9317,17.8949,17.9041,130222.8412
2005-01-24 15:00:00,38.92,39.02,38.91,38.93,242339.8328690808,17.9041,17.9501,17.8995,17.9087,242339.8329
2005-01-24 15:30:00,38.93,38.97,38.81,38.84,257381.6155988858,17.9087,17.9271,17.8535,17.8673,257381.6156
2005-01-25 09:30:00,38.85,39.0,38.82,38.92,183704.73537604453,17.8719,17.9409,17.8581,17.9041,183704.7354
2005-01-25 10:00:00,38.93,38.99,38.91,38.95,194150.41782729805,17.9087,17.9363,17.8995,17.9179,194150.4178
2005-01-25 10:30:00,38.95,38.98,38.91,38.95,201810.58495821728,17.9179,17.9317,17.8995,17.9179,201810.585
2005-01-25 11:00:00,38.96,38.99,38.95,38.99,103203.3426183844,17.9225,17.9363,17.9179,17.9363,103203.3426
2005-01-25 11:30:00,38.99,38.99,38.84,38.85,225487.4651810585,17.9363,17.9363,17.8673,17.8719,225487.4652
2005-01-25 12:00:00,38.86,38.97,38.84,38.93,91225.62674094707,17.8765,17.9271,17.8673,17.9087,91225.6267
2005-01-25 12:30:00,38.93,38.97,38.89,38.91,60863.50974930362,17.9087,17.9271,17.8903,17.8995,60863.5097
2005-01-25 13:00:00,38.89,39.0,38.89,38.97,70194.9860724234,17.8903,17.9409,17.8903,17.9271,70194.9861
2005-01-25 13:30:00,38.97,38.97,38.92,38.93,183426.1838440112,17.9271,17.9271,17.9041,17.9087,183426.1838
2005-01-25 14:00:00,38.92,38.94,38.89,38.89,141782.72980501392,17.9041,17.9133,17.8903,17.8903,141782.7298
2005-01-25 14:30:00,38.87,38.92,38.86,38.9,125766.01671309191,17.8811,17.9041,17.8765,17.8949,125766.0167
2005-01-25 15:00:00,38.9,38.92,38.74,38.76,149164.34540389973,17.8949,17.9041,17.8213,17.8305,149164.3454
2005-01-25 15:30:00,38.76,38.82,38.7,38.76,283983.286908078,17.8305,17.8581,17.8029,17.8305,283983.2869
2005-01-26 09:30:00,38.79,39.07,38.79,38.94,164623.95543175488,17.8443,17.9731,17.8443,17.9133,164623.9554
2005-01-26 10:00:00,38.95,39.04,38.89,38.92,68105.84958217271,17.9179,17.9593,17.8903,17.9041,68105.8496
2005-01-26 10:30:00,38.92,38.98,38.89,38.92,88718.66295264625,17.9041,17.9317,17.8903,17.9041,88718.663
2005-01-26 11:00:00,38.92,38.99,38.71,38.79,65320.33426183844,17.9041,17.9363,17.8075,17.8443,65320.3343
2005-01-26 11:30:00,38.79,38.9,38.74,38.82,51253.48189415042,17.8443,17.8949,17.8213,17.8581,51253.4819
2005-01-26 12:00:00,38.82,38.92,38.79,38.79,94428.96935933147,17.8581,17.9041,17.8443,17.8443,94428.9694
2005-01-26 12:30:00,38.79,38.79,38.64,38.67,125348.1894150418,17.8443,17.8443,17.7753,17.7891,125348.1894
2005-01-26 13:00:00,38.67,38.74,38.64,38.71,70055.71030640669,17.7891,17.8213,17.7753,17.8075,70055.7103
2005-01-26 13:30:00,38.71,38.77,38.66,38.75,70194.9860724234,17.8075,17.8351,17.7845,17.8259,70194.9861
2005-01-26 14:00:00,38.75,38.76,38.62,38.68,111281.33704735377,17.8259,17.8305,17.7661,17.7937,111281.337
2005-01-26 14:30:00,38.65,38.67,38.51,38.55,112116.99164345404,17.7799,17.7891,17.7155,17.7339,112116.9916
2005-01-26 15:00:00,38.55,38.66,38.5,38.62,134958.217270195,17.7339,17.7845,17.7109,17.7661,134958.2173
2005-01-26 15:30:00,38.62,38.75,38.62,38.69,192339.8328690808,17.7661,17.8259,17.7661,17.7983,192339.8329
2005-01-27 09:30:00,38.56,38.69,38.52,38.62,89415.04178272981,17.7385,17.7983,17.7201,17.7661,89415.0418
2005-01-27 10:00:00,38.63,38.76,38.63,38.73,66295.26462395543,17.7707,17.8305,17.7707,17.8167,66295.2646
2005-01-27 10:30:00,38.73,38.94,38.71,38.87,72980.50139275767,17.8167,17.9133,17.8075,17.8811,72980.5014
2005-01-27 11:00:00,38.87,38.9,38.79,38.85,87465.18105849583,17.8811,17.8949,17.8443,17.8719,87465.1811
2005-01-27 11:30:00,38.83,38.97,38.83,38.94,60027.85515320335,17.8627,17.9271,17.8627,17.9133,60027.8552
2005-01-27 12:00:00,38.94,38.97,38.87,38.88,38997.21448467967,17.9133,17.9271,17.8811,17.8857,38997.2145
2005-01-27 12:30:00,38.89,38.96,38.87,38.92,34401.114206128135,17.8903,17.9225,17.8811,17.9041,34401.1142
2005-01-27 13:00:00,38.92,38.93,38.85,38.85,75905.29247910864,17.9041,17.9087,17.8719,17.8719,75905.2925
2005-01-27 13:30:00,38.84,38.94,38.79,38.89,90529.24791086352,17.8673,17.9133,17.8443,17.8903,90529.2479
2005-01-27 14:00:00,38.88,38.96,38.87,38.95,243593.3147632312,17.8857,17.9225,17.8811,17.9179,243593.3148
2005-01-27 14:30:00,38.96,39.01,38.95,38.98,174373.2590529248,17.9225,17.9455,17.9179,17.9317,174373.2591
2005-01-27 15:00:00,38.99,39.02,38.97,39.0,221169.9164345404,17.9363,17.9501,17.9271,17.9409,221169.9164
2005-01-27 15:30:00,39.01,39.06,38.99,39.02,223676.8802228412,17.9455,17.9685,17.9363,17.9501,223676.8802
2005-01-28 09:30:00,39.67,40.53,39.63,40.32,535236.7688022285,18.2491,18.6447,18.2307,18.5481,535236.7688
2005-01-28 10:00:00,40.32,40.35,40.13,40.17,440389.9721448468,18.5481,18.5619,18.4607,18.4791,440389.9721
2005-01-28 10:30:00,40.17,40.18,40.04,40.15,270334.26183844014,18.4791,18.4837,18.4193,18.4699,270334.2618
2005-01-28 11:00:00,40.15,40.15,39.73,39.78,362674.0947075209,18.4699,18.4699,18.2767,18.2997,362674.0947
2005-01-28 11:30:00,39.77,39.81,39.63,39.67,169080.7799442897,18.2951,18.3135,18.2307,18.2491,169080.7799
2005-01-28 12:00:00,39.66,39.79,39.66,39.72,185654.5961002785,18.2445,18.3043,18.2445,18.2721,185654.5961
2005-01-28 12:30:00,39.73,39.83,39.71,39.74,184958.217270195,18.2767,18.3227,18.2675,18.2813,184958.2173
2005-01-28 13:00:00,39.74,39.83,39.69,39.82,157660.16713091923,18.2813,18.3227,18.2583,18.3181,157660.1671
2005-01-28 13:30:00,39.81,39.82,39.71,39.73,205849.58217270195,18.3135,18.3181,18.2675,18.2767,205849.5822
2005-01-28 14:00:00,39.73,39.78,39.68,39.76,194011.1420612813,18.2767,18.2997,18.2537,18.2905,194011.1421
2005-01-28 14:30:00,39.76,39.76,39.68,39.71,157938.71866295263,18.2905,18.2905,18.2537,18.2675,157938.7187
2005-01-28 15:00:00,39.71,39.79,39.68,39.71,155849.58217270195,18.2675,18.3043,18.2537,18.2675,155849.5822
2005-01-28 15:30:00,39.71,39.93,39.68,39.86,414484.6796657382,18.2675,18.3687,18.2537,18.3365,414484.6797
2005-01-31 09:30:00,40.21,40.31,40.05,40.26,238022.28412256268,18.4975,18.5435,18.4239,18.5205,238022.2841
2005-01-31 10:00:00,40.25,40.27,40.18,40.22,162395.5431754875,18.5159,18.5251,18.4837,18.5021,162395.5432
2005-01-31 10:30:00,40.22,40.27,40.21,40.23,105571.03064066853,18.5021,18.5251,18.4975,18.5067,105571.0306
2005-01-31 11:00:00,40.22,40.28,40.19,40.27,170334.2618384401,18.5021,18.5297,18.4883,18.5251,170334.2618
2005-01-31 11:30:00,40.27,40.28,40.24,40.26,192061.28133704737,18.5251,18.5297,18.5113,18.5205,192061.2813
2005-01-31 12:00:00,40.27,40.41,40.24,40.37,155013.92757660168,18.5251,18.5895,18.5113,18.5711,155013.9276
2005-01-31 12:30:00,40.37,40.37,40.25,40.31,142896.93593314764,18.5711,18.5711,18.5159,18.5435,142896.9359
2005-01-31 13:00:00,40.31,40.34,40.28,40.29,89554.31754874652,18.5435,18.5573,18.5297,18.5343,89554.3175
2005-01-31 13:30:00,40.29,40.3,40.2,40.24,125208.91364902508,18.5343,18.5389,18.4929,18.5113,125208.9136
2005-01-31 14:00:00,40.24,40.34,40.24,40.3,148050.13927576604,18.5113,18.5573,18.5113,18.5389,148050.1393
2005-01-31 14:30:00,40.3,40.38,40.3,40.34,201114.2061281337,18.5389,18.5757,18.5389,18.5573,201114.2061
2005-01-31 15:00:00,40.34,40.37,40.24,40.3,176880.22284122562,18.5573,18.5711,18.5113,18.5389,176880.2228
2005-01-31 15:30:00,40.3,40.43,40.24,40.43,203342.6183844012,18.5389,18.5987,18.5113,18.5987,203342.6184
2005-02-01 09:30:00,40.68,40.68,40.4,40.56,361838.44011142064,18.7137,18.7137,18.5849,18.6585,361838.4401
2005-02-01 10:00:00,40.56,40.57,40.39,40.49,255988.8579387187,18.6585,18.6631,18.5803,18.6263,255988.8579
2005-02-01 10:30:00,40.5,40.7,40.46,40.65,376323.1197771588,18.6309,18.7229,18.6125,18.6999,376323.1198
2005-02-01 11:00:00,40.66,40.93,40.64,40.89,262256.26740947075,18.7045,18.8287,18.6953,18.8103,262256.2674
2005-02-01 11:30:00,40.9,41.21,40.88,40.99,402367.6880222841,18.8149,18.9575,18.8057,18.8563,402367.688
2005-02-01 12:00:00,40.99,41.18,40.99,41.1,240250.6963788301,18.8563,18.9437,18.8563,18.9069,240250.6964
2005-02-01 12:30:00,41.1,41.64,41.1,41.64,527158.774373259,18.9069,19.1553,18.9069,19.1553,527158.7744
2005-02-01 13:00:00,41.64,41.86,41.6,41.82,545961.0027855154,19.1553,19.2566,19.1369,19.2382,545961.0028
2005-02-01 13:30:00,41.82,42.0,41.79,41.9,388300.8356545961,19.2382,19.321,19.2244,19.275,388300.8357
2005-02-01 14:00:00,41.9,42.05,41.87,41.98,319777.1587743733,19.275,19.344,19.2612,19.3118,319777.1588
2005-02-01 14:30:00,41.97,41.97,41.67,41.68,202367.68802228413,19.3072,19.3072,19.1691,19.1737,202367.688
2005-02-01 15:00:00,41.68,41.82,41.64,41.69,294846.79665738164,19.1737,19.2382,19.1553,19.1783,294846.7967
2005-02-01 15:30:00,41.69,42.0,41.67,41.92,687047.3537604457,19.1783,19.321,19.1691,19.2842,687047.3538
2005-02-02 09:30:00,41.85,42.03,41.79,41.89,167409.47075208914,19.252,19.3348,19.2244,19.2704,167409.4708
2005-02-02 10:00:00,41.89,41.96,41.7,41.85,151671.30919220057,19.2704,19.3026,19.1829,19.252,151671.3092
2005-02-02 10:30:00,41.84,41.93,41.77,41.86,182033.426183844,19.2474,19.2888,19.2151,19.2566,182033.4262
2005-02-02 11:00:00,41.86,41.9,41.84,41.87,139693.59331476325,19.2566,19.275,19.2474,19.2612,139693.5933
2005-02-02 11:30:00,41.87,41.88,41.84,41.85,118245.12534818942,19.2612,19.2658,19.2474,19.252,118245.1253
2005-02-02 12:00:00,41.85,41.9,41.84,41.88,151671.30919220057,19.252,19.275,19.2474,19.2658,151671.3092
2005-02-02 12:30:00,41.88,41.88,41.74,41.82,248328.69080779943,19.2658,19.2658,19.2013,19.2382,248328.6908
2005-02-02 13:00:00,41.79,41.88,41.79,41.87,218662.9526462396,19.2244,19.2658,19.2244,19.2612,218662.9526
2005-02-02 13:30:00,41.87,42.0,41.87,41.95,307242.3398328691,19.2612,19.321,19.2612,19.298,307242.3398
2005-02-02 14:00:00,41.95,42.12,41.95,42.06,254317.5487465181,19.298,19.3762,19.298,19.3486,254317.5487
2005-02-02 14:30:00,42.05,42.05,41.84,41.95,221448.46796657384,19.344,19.344,19.2474,19.298,221448.468
2005-02-02 15:00:00,41.93,41.95,41.78,41.89,286211.6991643454,19.2888,19.298,19.2198,19.2704,286211.6992
2005-02-02 15:30:00,41.89,42.05,41.87,42.0,299721.4484679666,19.2704,19.344,19.2612,19.321,299721.4485
2005-02-03 09:30:00,42.97,43.56,42.86,43.33,1308077.9944289697,19.7672,20.0386,19.7166,19.9328,1308077.9944
2005-02-03 10:00:00,43.33,43.33,42.97,43.01,749303.6211699165,19.9328,19.9328,19.7672,19.7856,749303.6212
2005-02-03 10:30:00,43.0,43.1,42.79,42.97,457799.442896936,19.781,19.827,19.6844,19.7672,457799.4429
2005-02-03 11:00:00,42.97,43.02,42.87,42.97,337186.6295264624,19.7672,19.7902,19.7212,19.7672,337186.6295
2005-02-03 11:30:00,42.97,43.07,42.95,43.04,207938.71866295263,19.7672,19.8132,19.758,19.7994,207938.7187
2005-02-03 12:00:00,43.04,43.04,42.91,42.98,178272.98050139277,19.7994,19.7994,19.7396,19.7718,178272.9805
2005-02-03 12:30:00,42.98,43.05,42.97,42.99,337047.3537604457,19.7718,19.804,19.7672,19.7764,337047.3538
2005-02-03 13:00:00,42.98,42.98,42.89,42.9,172841.22562674095,19.7718,19.7718,19.7304,19.735,172841.2256
2005-02-03 13:30:00,42.91,42.95,42.86,42.87,199025.06963788305,19.7396,19.758,19.7166,19.7212,199025.0696
2005-02-03 14:00:00,42.87,43.04,42.86,42.99,226880.22284122565,19.7212,19.7994,19.7166,19.7764,226880.2228
2005-02-03 14:30:00,42.99,43.08,42.97,43.04,419359.33147632313,19.7764,19.8178,19.7672,19.7994,419359.3315
2005-02-03 15:00:00,43.04,43.1,42.99,43.06,433286.9080779945,19.7994,19.827,19.7764,19.8086,433286.9081
2005-02-03 15:30:00,43.07,43.14,43.04,43.09,466573.8161559889,19.8132,19.8454,19.7994,19.8224,466573.8162
2005-02-04 09:30:00,39.84,42.15,39.67,42.1,2996100.2785515324,18.3273,19.39,18.2491,19.367,2996100.2786
2005-02-04 10:00:00,42.11,42.46,41.36,41.57,2063927.5766016715,19.3716,19.5326,19.0265,19.1231,2063927.5766
2005-02-04 10:30:00,41.57,42.02,41.41,41.9,1011699.164345404,19.1231,19.3302,19.0495,19.275,1011699.1643
2005-02-04 11:00:00,41.89,41.97,41.51,41.53,610027.8551532034,19.2704,19.3072,19.0955,19.1047,610027.8552
2005-02-04 11:30:00,41.53,41.99,41.29,41.83,736350.9749303622,19.1047,19.3164,18.9943,19.2428,736350.9749
2005-02-04 12:00:00,41.83,41.83,41.46,41.49,374094.7075208914,19.2428,19.2428,19.0725,19.0863,374094.7075
2005-02-04 12:30:00,41.49,41.63,41.37,41.54,559052.9247910863,19.0863,19.1507,19.0311,19.1093,559052.9248
2005-02-04 13:00:00,41.54,41.62,41.38,41.46,313370.4735376045,19.1093,19.1461,19.0357,19.0725,313370.4735
2005-02-04 13:30:00,41.46,41.56,41.36,41.48,578133.704735376,19.0725,19.1185,19.0265,19.0817,578133.7047
2005-02-04 14:00:00,41.47,41.49,41.29,41.36,490111.4206128134,19.0771,19.0863,18.9943,19.0265,490111.4206
2005-02-04 14:30:00,41.37,41.46,41.17,41.41,641922.0055710307,19.0311,19.0725,18.9391,19.0495,641922.0056
2005-02-04 15:00:00,41.39,41.75,41.36,41.75,869080.7799442897,19.0403,19.2059,19.0265,19.2059,869080.7799
2005-02-04 15:30:00,41.76,41.85,41.64,41.77,817130.9192200558,19.2105,19.252,19.1553,19.2151,817130.9192
2005-02-07 09:30:00,41.77,41.79,41.36,41.48,671448.4679665739,19.2151,19.2244,19.0265,19.0817,671448.468
2005-02-07 10:00:00,41.49,41.49,41.28,41.36,300278.5515320334,19.0863,19.0863,18.9897,19.0265,300278.5515
2005-02-07 10:30:00,41.37,41.53,41.37,41.46,376323.1197771588,19.0311,19.1047,19.0311,19.0725,376323.1198
2005-02-07 11:00:00,41.48,41.6,41.41,41.51,297910.8635097493,19.0817,19.1369,19.0495,19.0955,297910.8635
2005-02-07 11:30:00,41.51,41.53,41.29,41.47,191643.45403899724,19.0955,19.1047,18.9943,19.0771,191643.454
2005-02-07 12:00:00,41.46,41.48,41.34,41.41,208635.0974930362,19.0725,19.0817,19.0173,19.0495,208635.0975
2005-02-07 12:30:00,41.4,41.45,41.31,41.33,179944.28969359334,19.0449,19.0679,19.0035,19.0127,179944.2897
2005-02-07 13:00:00,41.31,41.42,41.29,41.36,145543.1754874652,19.0035,19.0541,18.9943,19.0265,145543.1755
2005-02-07 13:30:00,41.36,41.36,41.26,41.27,183983.286908078,19.0265,19.0265,18.9805,18.9851,183983.2869
2005-02-07 14:00:00,41.27,41.38,41.26,41.32,179665.7381615599,18.9851,19.0357,18.9805,19.0081,179665.7382
2005-02-07 14:30:00,41.31,41.44,41.31,41.36,245961.00278551533,19.0035,19.0633,19.0035,19.0265,245961.0028
2005-02-07 15:00:00,41.36,41.52,41.36,41.5,330919.22005571035,19.0265,19.1001,19.0265,19.0909,330919.2201
2005-02-07 15:30:00,41.5,41.51,41.38,41.43,410167.1309192201,19.0909,19.0955,19.0357,19.0587,410167.1309
2005-02-08 09:30:00,41.26,41.31,40.93,41.11,275766.0167130919,18.9805,19.0035,18.8287,18.9115,275766.0167
2005-02-08 10:00:00,41.1,41.11,40.88,40.98,259888.57938718665,18.9069,18.9115,18.8057,18.8517,259888.5794
2005-02-08 10:30:00,40.98,41.11,40.95,41.03,128412.25626740948,18.8517,18.9115,18.8379,18.8747,128412.2563
2005-02-08 11:00:00,41.03,41.06,41.0,41.0,113649.0250696379,18.8747,18.8885,18.8609,18.8609,113649.0251
2005-02-08 11:30:00,41.0,41.09,40.95,40.95,116713.09192200558,18.8609,18.9023,18.8379,18.8379,116713.0919
2005-02-08 12:00:00,40.95,40.97,40.85,40.88,142479.1086350975,18.8379,18.8471,18.7919,18.8057,142479.1086
2005-02-08 12:30:00,40.88,40.9,40.8,40.8,162256.26740947075,18.8057,18.8149,18.7689,18.7689,162256.2674
2005-02-08 13:00:00,40.8,40.98,40.78,40.93,127855.15320334262,18.7689,18.8517,18.7597,18.8287,127855.1532
2005-02-08 13:30:00,40.91,40.95,40.83,40.83,92339.83286908078,18.8195,18.8379,18.7827,18.7827,92339.8329
2005-02-08 14:00:00,40.84,41.01,40.83,40.94,152785.51532033426,18.7873,18.8655,18.7827,18.8333,152785.5153
2005-02-08 14:30:00,40.94,41.18,40.91,41.18,314206.1281337048,18.8333,18.9437,18.8195,18.9437,314206.1281
2005-02-08 15:00:00,41.2,41.23,41.13,41.19,281337.04735376046,18.9529,18.9667,18.9207,18.9483,281337.0474
2005-02-08 15:30:00,41.18,41.26,41.18,41.21,277994.4289693594,18.9437,18.9805,18.9437,18.9575,277994.429
2005-02-09 09:30:00,41.11,41.49,41.1,41.23,190947.07520891365,18.9115,19.0863,18.9069,18.9667,190947.0752
2005-02-09 10:00:00,41.26,41.33,40.95,41.0,211281.33704735377,18.9805,19.0127,18.8379,18.8609,211281.337
2005-02-09 10:30:00,41.0,41.02,40.64,40.65,229665.73816155992,18.8609,18.8701,18.6953,18.6999,229665.7382
2005-02-09 11:00:00,40.65,40.67,40.32,40.34,386490.2506963789,18.6999,18.7091,18.5481,18.5573,386490.2507
2005-02-09 11:30:00,40.34,40.38,40.22,40.29,490389.9721448468,18.5573,18.5757,18.5021,18.5343,490389.9721
2005-02-09 12:00:00,40.3,40.57,40.28,40.39,307381.6155988858,18.5389,18.6631,18.5297,18.5803,307381.6156
2005-02-09 12:30:00,40.39,40.52,40.38,40.42,58774.373259052925,18.5803,18.6401,18.5757,18.5941,58774.3733
2005-02-09 13:00:00,40.44,40.52,40.41,40.51,115181.05849582174,18.6033,18.6401,18.5895,18.6355,115181.0585
2005-02-09 13:30:00,40.52,40.54,40.41,40.47,122144.8467966574,18.6401,18.6493,18.5895,18.6171,122144.8468
2005-02-09 14:00:00,40.47,40.47,40.19,40.24,117130.91922005572,18.6171,18.6171,18.4883,18.5113,117130.9192
2005-02-09 14:30:00,40.24,40.7,40.2,40.6,354038.9972144847,18.5113,18.7229,18.4929,18.6769,354038.9972
2005-02-09 15:00:00,40.6,40.7,40.5,40.67,178551.5320334262,18.6769,18.7229,18.6309,18.7091,178551.532
2005-02-09 15:30:00,40.68,40.71,40.56,40.57,202646.23955431755,18.7137,18.7275,18.6585,18.6631,202646.2396
2005-02-10 09:30:00,40.61,40.75,40.31,40.34,263370.4735376045,18.6815,18.7459,18.5435,18.5573,263370.4735
2005-02-10 10:00:00,40.35,40.44,40.22,40.23,161559.8885793872,18.5619,18.6033,18.5021,18.5067,161559.8886
2005-02-10 10:30:00,40.23,40.27,40.09,40.09,450000.0,18.5067,18.5251,18.4423,18.4423,450000.0
2005-02-10 11:00:00,40.1,40.32,40.09,40.3,192757.66016713093,18.4469,18.5481,18.4423,18.5389,192757.6602
2005-02-10 11:30:00,40.31,40.35,40.24,40.28,127298.05013927576,18.5435,18.5619,18.5113,18.5297,127298.0501
2005-02-10 12:00:00,40.27,40.42,40.25,40.41,166016.71309192202,18.5251,18.5941,18.5159,18.5895,166016.7131
2005-02-10 12:30:00,40.42,40.52,40.4,40.47,170473.53760445683,18.5941,18.6401,18.5849,18.6171,170473.5376
2005-02-10 13:00:00,40.49,40.57,40.46,40.57,108217.27019498608,18.6263,18.6631,18.6125,18.6631,108217.2702
2005-02-10 13:30:00,40.58,40.8,40.57,40.8,190807.7994428969,18.6677,18.7689,18.6631,18.7689,190807.7994
2005-02-10 14:00:00,40.78,40.84,40.75,40.8,203064.0668523677,18.7597,18.7873,18.7459,18.7689,203064.0669
2005-02-10 14:30:00,40.8,40.81,40.59,40.76,250696.3788300836,18.7689,18.7735,18.6723,18.7505,250696.3788
2005-02-10 15:00:00,40.75,40.87,40.72,40.87,211699.1643454039,18.7459,18.8011,18.7321,18.8011,211699.1643
2005-02-10 15:30:00,40.87,40.9,40.78,40.8,476323.1197771588,18.8011,18.8149,18.7597,18.7689,476323.1198
2005-02-11 09:30:00,40.71,40.87,40.54,40.6,148746.5181058496,18.7275,18.8011,18.6493,18.6769,148746.5181
2005-02-11 10:00:00,40.6,40.66,40.46,40.53,216713.0919220056,18.6769,18.7045,18.6125,18.6447,216713.0919
2005-02-11 10:30:00,40.52,40.6,40.45,40.53,138857.93871866295,18.6401,18.6769,18.6079,18.6447,138857.9387
2005-02-11 11:00:00,40.55,41.2,40.54,41.16,186629.5264623956,18.6539,18.9529,18.6493,18.9345,186629.5265
2005-02-11 11:30:00,41.23,41.29,41.1,41.23,146239.55431754875,18.9667,18.9943,18.9069,18.9667,146239.5543
2005-02-11 12:00:00,41.23,41.34,41.2,41.25,81754.87465181059,18.9667,19.0173,18.9529,18.9759,81754.8747
2005-02-11 12:30:00,41.23,41.29,41.13,41.13,66713.09192200558,18.9667,18.9943,18.9207,18.9207,66713.0919
2005-02-11 13:00:00,41.13,41.18,41.03,41.03,54038.99721448468,18.9207,18.9437,18.8747,18.8747,54038.9972
2005-02-11 13:30:00,41.03,41.14,41.01,41.08,59470.75208913649,18.8747,18.9253,18.8655,18.8977,59470.7521
2005-02-11 14:00:00,41.08,41.09,41.03,41.06,81337.04735376046,18.8977,18.9023,18.8747,18.8885,81337.0474
2005-02-11 14:30:00,41.06,41.2,41.06,41.13,72980.50139275767,18.8885,18.9529,18.8885,18.9207,72980.5014
2005-02-11 15:00:00,41.13,41.18,41.07,41.16,87604.45682451254,18.9207,18.9437,18.8931,18.9345,87604.4568
2005-02-11 15:30:00,41.16,41.27,41.11,41.14,244846.79665738164,18.9345,18.9851,18.9115,18.9253,244846.7967
2005-02-14 09:30:00,40.98,41.23,40.8,40.89,127994.42896935936,18.8517,18.9667,18.7689,18.8103,127994.429
2005-02-14 10:00:00,40.9,41.0,40.78,41.0,83704.73537604457,18.8149,18.8609,18.7597,18.8609,83704.7354
2005-02-14 10:30:00,41.0,41.14,40.96,40.96,96100.27855153204,18.8609,18.9253,18.8425,18.8425,96100.2786
2005-02-14 11:00:00,40.97,41.04,40.9,41.03,156406.6852367688,18.8471,18.8793,18.8149,18.8747,156406.6852
2005-02-14 11:30:00,41.01,41.1,40.97,41.07,151532.03342618386,18.8655,18.9069,18.8471,18.8931,151532.0334
2005-02-14 12:00:00,41.07,41.11,41.04,41.08,155571.03064066853,18.8931,18.9115,18.8793,18.8977,155571.0306
2005-02-14 12:30:00,41.08,41.14,41.08,41.11,75626.74094707522,18.8977,18.9253,18.8977,18.9115,75626.7409
2005-02-14 13:00:00,41.09,41.11,41.03,41.07,49860.72423398329,18.9023,18.9115,18.8747,18.8931,49860.7242
2005-02-14 13:30:00,41.07,41.14,41.04,41.08,88718.66295264625,18.8931,18.9253,18.8793,18.8977,88718.663
2005-02-14 14:00:00,41.06,41.12,41.02,41.06,146796.6573816156,18.8885,18.9161,18.8701,18.8885,146796.6574
2005-02-14 14:30:00,41.05,41.13,41.04,41.08,108635.0974930362,18.8839,18.9207,18.8793,18.8977,108635.0975
2005-02-14 15:00:00,41.08,41.11,41.04,41.11,124930.36211699164,18.8977,18.9115,18.8793,18.9115,124930.3621
2005-02-14 15:30:00,41.11,41.13,41.03,41.07,194289.6935933148,18.9115,18.9207,18.8747,18.8931,194289.6936
2005-02-15 09:30:00,41.03,41.16,40.78,40.96,204735.37604456823,18.8747,18.9345,18.7597,18.8425,204735.376
2005-02-15 10:00:00,40.96,41.01,40.83,40.95,159192.20055710306,18.8425,18.8655,18.7827,18.8379,159192.2006
2005-02-15 10:30:00,40.97,41.18,40.95,41.0,318245.12534818944,18.8471,18.9437,18.8379,18.8609,318245.1253
2005-02-15 11:00:00,41.01,41.07,40.97,41.07,198189.41504178275,18.8655,18.8931,18.8471,18.8931,198189.415
2005-02-15 11:30:00,41.07,41.07,40.91,40.92,109470.7520891365,18.8931,18.8931,18.8195,18.8241,109470.7521
2005-02-15 12:00:00,40.92,40.96,40.88,40.91,72562.67409470753,18.8241,18.8425,18.8057,18.8195,72562.6741
2005-02-15 12:30:00,40.91,40.99,40.9,40.91,116573.81615598888,18.8195,18.8563,18.8149,18.8195,116573.8162
2005-02-15 13:00:00,40.91,40.98,40.83,40.83,95125.34818941505,18.8195,18.8517,18.7827,18.7827,95125.3482
2005-02-15 13:30:00,40.83,40.88,40.8,40.84,142757.66016713093,18.7827,18.8057,18.7689,18.7873,142757.6602
2005-02-15 14:00:00,40.83,40.84,40.76,40.82,114763.2311977716,18.7827,18.7873,18.7505,18.7781,114763.2312
2005-02-15 14:30:00,40.82,40.88,40.79,40.87,98607.24233983288,18.7781,18.8057,18.7643,18.8011,98607.2423
2005-02-15 15:00:00,40.87,40.9,40.83,40.85,184958.217270195,18.8011,18.8149,18.7827,18.7919,184958.2173
2005-02-15 15:30:00,40.85,40.93,40.83,40.88,321448.46796657384,18.7919,18.8287,18.7827,18.8057,321448.468
2005-02-16 09:30:00,40.81,40.97,40.78,40.83,166991.643454039,18.7735,18.8471,18.7597,18.7827,166991.6435
2005-02-16 10:00:00,40.83,40.87,40.68,40.84,109052.92479108636,18.7827,18.8011,18.7137,18.7873,109052.9248
2005-02-16 10:30:00,40.85,40.9,40.8,40.84,76880.22284122564,18.7919,18.8149,18.7689,18.7873,76880.2228
2005-02-16 11:00:00,40.82,40.93,40.76,40.85,106545.96100278552,18.7781,18.8287,18.7505,18.7919,106545.961
2005-02-16 11:30:00,40.85,40.91,40.85,40.9,84540.38997214485,18.7919,18.8195,18.7919,18.8149,84540.39
2005-02-16 12:00:00,40.9,40.92,40.87,40.87,71727.01949860725,18.8149,18.8241,18.8011,18.8011,71727.0195
2005-02-16 12:30:00,40.87,41.03,40.87,41.03,70612.81337047354,18.8011,18.8747,18.8011,18.8747,70612.8134
2005-02-16 13:00:00,41.03,41.07,41.0,41.0,60445.68245125349,18.8747,18.8931,18.8609,18.8609,60445.6825
2005-02-16 13:30:00,41.0,41.05,40.95,41.03,110445.6824512535,18.8609,18.8839,18.8379,18.8747,110445.6825
2005-02-16 14:00:00,41.03,41.04,40.89,40.97,217409.4707520892,18.8747,18.8793,18.8103,18.8471,217409.4708
2005-02-16 14:30:00,40.98,41.18,40.93,41.18,122005.57103064068,18.8517,18.9437,18.8287,18.9437,122005.571
2005-02-16 15:00:00,41.18,41.39,41.18,41.34,335097.4930362117,18.9437,19.0403,18.9437,19.0173,335097.493
2005-02-16 15:30:00,41.34,41.34,41.13,41.22,187465.18105849583,19.0173,19.0173,18.9207,18.9621,187465.1811
2005-02-17 09:30:00,41.08,41.27,41.04,41.22,104596.10027855154,18.8977,18.9851,18.8793,18.9621,104596.1003
2005-02-17 10:00:00,41.22,41.26,41.0,41.0,142061.28133704737,18.9621,18.9805,18.8609,18.8609,142061.2813
2005-02-17 10:30:00,41.0,41.07,40.96,41.0,87604.45682451254,18.8609,18.8931,18.8425,18.8609,87604.4568
2005-02-17 11:00:00,41.0,41.06,40.87,41.06,56128.13370473538,18.8609,18.8885,18.8011,18.8885,56128.1337
2005-02-17 11:30:00,41.06,41.2,41.01,41.08,92339.83286908078,18.8885,18.9529,18.8655,18.8977,92339.8329
2005-02-17 12:00:00,41.08,41.23,41.06,41.13,67409.47075208914,18.8977,18.9667,18.8885,18.9207,67409.4708
2005-02-17 12:30:00,41.13,41.15,41.06,41.11,29387.186629526463,18.9207,18.9299,18.8885,18.9115,29387.1866
2005-02-17 13:00:00,41.1,41.16,41.06,41.1,50557.10306406685,18.9069,18.9345,18.8885,18.9069,50557.1031
2005-02-17 13:30:00,41.11,41.23,41.11,41.16,79665.73816155989,18.9115,18.9667,18.9115,18.9345,79665.7382
2005-02-17 14:00:00,41.18,41.29,41.14,41.28,82033.42618384401,18.9437,18.9943,18.9253,18.9897,82033.4262
2005-02-17 14:30:00,41.27,41.39,41.16,41.2,208077.99442896937,18.9851,19.0403,18.9345,18.9529,208077.9944
2005-02-17 15:00:00,41.21,41.21,41.13,41.14,90250.6963788301,18.9575,18.9575,18.9207,18.9253,90250.6964
2005-02-17 15:30:00,41.14,41.4,41.14,41.21,330222.8412256268,18.9253,19.0449,18.9253,18.9575,330222.8412
2005-02-18 09:30:00,41.29,41.36,41.05,41.35,229387.1866295265,18.9943,19.0265,18.8839,19.0219,229387.1866
2005-02-18 10:00:00,41.35,41.54,41.3,41.48,115598.88579387189,19.0219,19.1093,18.9989,19.0817,115598.8858
2005-02-18 10:30:00,41.48,41.63,41.36,41.62,125208.91364902508,19.0817,19.1507,19.0265,19.1461,125208.9136
2005-02-18 11:00:00,41.62,41.81,41.57,41.72,282451.2534818941,19.1461,19.2336,19.1231,19.1921,282451.2535
2005-02-18 11:30:00,41.71,41.86,41.59,41.61,126601.6713091922,19.1875,19.2566,19.1323,19.1415,126601.6713
2005-02-18 12:00:00,41.62,42.13,41.62,42.05,194707.52089136493,19.1461,19.3808,19.1461,19.344,194707.5209
2005-02-18 12:30:00,42.05,42.12,41.97,42.12,238440.11142061284,19.344,19.3762,19.3072,19.3762,238440.1114
2005-02-18 13:00:00,42.1,42.12,41.9,41.96,139415.04178272982,19.367,19.3762,19.275,19.3026,139415.0418
2005-02-18 13:30:00,41.96,41.96,41.75,41.85,168245.12534818944,19.3026,19.3026,19.2059,19.252,168245.1253
2005-02-18 14:00:00,41.86,41.97,41.86,41.96,130222.84122562676,19.2566,19.3072,19.2566,19.3026,130222.8412
2005-02-18 14:30:00,41.97,41.97,41.9,41.91,88440.11142061281,19.3072,19.3072,19.275,19.2796,88440.1114
2005-02-18 15:00:00,41.9,42.01,41.87,42.0,189136.4902506964,19.275,19.3256,19.2612,19.321,189136.4903
2005-02-18 15:30:00,42.0,42.02,41.86,41.93,186908.07799442892,19.321,19.3302,19.2566,19.2888,186908.078
2005-02-22 09:30:00,41.64,41.98,41.59,41.82,278551.5320334262,19.1553,19.3118,19.1323,19.2382,278551.532
2005-02-22 10:00:00,41.81,41.94,41.69,41.79,187047.3537604457,19.2336,19.2934,19.1783,19.2244,187047.3538
2005-02-22 10:30:00,41.79,41.9,41.7,41.84,195264.62395543177,19.2244,19.275,19.1829,19.2474,195264.624
2005-02-22 11:00:00,41.82,41.85,41.69,41.85,161699.1643454039,19.2382,19.252,19.1783,19.252,161699.1643
2005-02-22 11:30:00,41.84,41.85,41.71,41.71,200000.0,19.2474,19.252,19.1875,19.1875,200000.0
2005-02-22 12:00:00,41.71,41.72,41.34,41.42,233704.73537604453,19.1875,19.1921,19.0173,19.0541,233704.7354
2005-02-22 12:30:00,41.4,41.42,41.21,41.36,197910.86350974927,19.0449,19.0541,18.9575,19.0265,197910.8635
2005-02-22 13:00:00,41.35,41.35,41.23,41.27,123119.77715877438,19.0219,19.0219,18.9667,18.9851,123119.7772
2005-02-22 13:30:00,41.26,41.28,41.16,41.23,155710.30640668524,18.9805,18.9897,18.9345,18.9667,155710.3064
2005-02-22 14:00:00,41.23,41.23,41.06,41.06,111699.1643454039,18.9667,18.9667,18.8885,18.8885,111699.1643
2005-02-22 14:30:00,41.06,41.11,41.0,41.03,163091.92200557105,18.8885,18.9115,18.8609,18.8747,163091.922
2005-02-22 15:00:00,41.04,41.1,41.03,41.1,190807.7994428969,18.8793,18.9069,18.8747,18.9069,190807.7994
2005-02-22 15:30:00,41.1,41.21,40.98,41.0,263788.3008356546,18.9069,18.9575,18.8517,18.8609,263788.3008
2005-02-23 09:30:00,41.03,41.37,41.03,41.25,184261.83844011143,18.8747,19.0311,18.8747,18.9759,184261.8384
2005-02-23 10:00:00,41.23,41.38,41.13,41.3,180222.8412256268,18.9667,19.0357,18.9207,18.9989,180222.8412
2005-02-23 10:30:00,41.31,41.43,41.21,41.36,117270.19498607244,19.0035,19.0587,18.9575,19.0265,117270.195
2005-02-23 11:00:00,41.36,41.4,41.29,41.4,118662.95264623956,19.0265,19.0449,18.9943,19.0449,118662.9526
2005-02-23 11:30:00,41.39,41.41,41.26,41.36,133147.63231197774,19.0403,19.0495,18.9805,19.0265,133147.6323
2005-02-23 12:00:00,41.36,41.45,41.36,41.39,112813.3704735376,19.0265,19.0679,19.0265,19.0403,112813.3705
2005-02-23 12:30:00,41.39,41.46,41.35,41.46,98607.24233983288,19.0403,19.0725,19.0219,19.0725,98607.2423
2005-02-23 13:00:00,41.49,41.55,41.41,41.43,121169.9164345404,19.0863,19.1139,19.0495,19.0587,121169.9164
2005-02-23 13:30:00,41.44,41.55,41.43,41.54,144428.96935933147,19.0633,19.1139,19.0587,19.1093,144428.9694
2005-02-23 14:00:00,41.57,41.59,41.53,41.58,184958.217270195,19.1231,19.1323,19.1047,19.1277,184958.2173
2005-02-23 14:30:00,41.58,41.67,41.55,41.64,202228.41225626745,19.1277,19.1691,19.1139,19.1553,202228.4123
2005-02-23 15:00:00,41.64,41.83,41.62,41.8,308774.3732590529,19.1553,19.2428,19.1461,19.229,308774.3733
2005-02-23 15:30:00,41.8,41.85,41.63,41.74,343871.8662952646,19.229,19.252,19.1507,19.2013,343871.8663
2005-02-24 09:30:00,41.54,41.62,41.2,41.35,119080.7799442897,19.1093,19.1461,18.9529,19.0219,119080.7799
2005-02-24 10:00:00,41.3,41.54,41.18,41.48,76740.94707520891,18.9989,19.1093,18.9437,19.0817,76740.9471
2005-02-24 10:30:00,41.49,41.8,41.49,41.62,181197.7715877437,19.0863,19.229,19.0863,19.1461,181197.7716
2005-02-24 11:00:00,41.61,41.79,41.56,41.72,82172.70194986073,19.1415,19.2244,19.1185,19.1921,82172.7019
2005-02-24 11:30:00,41.72,41.73,41.63,41.65,52089.1364902507,19.1921,19.1967,19.1507,19.1599,52089.1365
2005-02-24 12:00:00,41.64,41.65,41.56,41.64,48189.41504178273,19.1553,19.1599,19.1185,19.1553,48189.415
2005-02-24 12:30:00,41.65,41.94,41.57,41.93,113370.47353760448,19.1599,19.2934,19.1231,19.2888,113370.4735
2005-02-24 13:00:00,41.93,42.0,41.88,41.95,132311.97771587744,19.2888,19.321,19.2658,19.298,132311.9777
2005-02-24 13:30:00,41.95,42.13,41.94,42.02,86072.4233983287,19.298,19.3808,19.2934,19.3302,86072.4234
2005-02-24 14:00:00,42.01,42.31,42.0,42.2,183704.73537604453,19.3256,19.4636,19.321,19.413,183704.7354
2005-02-24 14:30:00,42.19,42.25,42.15,42.25,113231.19777158774,19.4084,19.436,19.39,19.436,113231.1978
2005-02-24 15:00:00,42.26,42.31,42.08,42.15,205431.75487465184,19.4406,19.4636,19.3578,19.39,205431.7549
2005-02-24 15:30:00,42.15,42.3,42.15,42.28,153342.6183844011,19.39,19.459,19.39,19.4498,153342.6184
2005-02-25 09:30:00,42.18,42.22,41.77,41.93,191364.9025069638,19.4038,19.4222,19.2151,19.2888,191364.9025
2005-02-25 10:00:00,41.93,42.12,41.88,42.11,112395.54317548747,19.2888,19.3762,19.2658,19.3716,112395.5432
2005-02-25 10:30:00,42.11,42.2,42.0,42.18,74512.53481894151,19.3716,19.413,19.321,19.4038,74512.5348
2005-02-25 11:00:00,42.18,42.22,42.16,42.2,154456.82451253483,19.4038,19.4222,19.3946,19.413,154456.8245
2005-02-25 11:30:00,42.2,42.54,42.2,42.53,193871.86629526463,19.413,19.5694,19.413,19.5648,193871.8663
2005-02-25 12:00:00,42.53,42.54,42.39,42.45,149303.62116991644,19.5648,19.5694,19.5004,19.528,149303.6212
2005-02-25 12:30:00,42.45,42.47,42.36,42.45,201671.30919220057,19.528,19.5372,19.4866,19.528,201671.3092
2005-02-25 13:00:00,42.44,42.47,42.42,42.44,111838.4401114206,19.5234,19.5372,19.5142,19.5234,111838.4401
2005-02-25 13:30:00,42.44,42.73,42.43,42.55,226462.3955431755,19.5234,19.6568,19.5188,19.574,226462.3955
2005-02-25 14:00:00,42.54,42.74,42.51,42.66,127298.05013927576,19.5694,19.6614,19.5556,19.6246,127298.0501
2005-02-25 14:30:00,42.66,42.82,42.66,42.71,169916.43454038998,19.6246,19.6982,19.6246,19.6476,169916.4345
2005-02-25 15:00:00,42.71,42.81,42.69,42.74,162674.0947075209,19.6476,19.6936,19.6384,19.6614,162674.0947
2005-02-25 15:30:00,42.74,42.8,42.67,42.71,273398.3286908078,19.6614,19.689,19.6292,19.6476,273398.3287
2005-02-28 09:30:00,42.56,42.71,42.12,42.51,211838.4401114206,19.5786,19.6476,19.3762,19.5556,211838.4401
2005-02-28 10:00:00,42.48,42.8,42.38,42.59,203064.0668523677,19.5418,19.689,19.4958,19.5924,203064.0669
2005-02-28 10:30:00,42.59,42.61,42.5,42.53,66852.36768802229,19.5924,19.6016,19.551,19.5648,66852.3677
2005-02-28 11:00:00,42.53,42.53,42.48,42.51,56824.51253481895,19.5648,19.5648,19.5418,19.5556,56824.5125
2005-02-28 11:30:00,42.52,42.53,42.35,42.38,179247.91086350975,19.5602,19.5648,19.482,19.4958,179247.9109
2005-02-28 12:00:00,42.37,42.42,42.34,42.41,146518.10584958218,19.4912,19.5142,19.4774,19.5096,146518.1058
2005-02-28 12:30:00,42.39,42.43,42.36,42.36,61559.88857938719,19.5004,19.5188,19.4866,19.4866,61559.8886
2005-02-28 13:00:00,42.37,42.43,42.23,42.43,158913.64902506964,19.4912,19.5188,19.4268,19.5188,158913.649
2005-02-28 13:30:00,42.44,42.47,42.36,42.37,128133.70473537606,19.5234,19.5372,19.4866,19.4912,128133.7047
2005-02-28 14:00:00,42.36,42.51,42.28,42.41,192618.38440111425,19.4866,19.5556,19.4498,19.5096,192618.3844
2005-02-28 14:30:00,42.41,42.46,42.29,42.46,240668.52367688023,19.5096,19.5326,19.4544,19.5326,240668.5237
2005-02-28 15:00:00,42.43,42.51,42.35,42.36,276462.3955431755,19.5188,19.5556,19.482,19.4866,276462.3955
2005-02-28 15:30:00,42.36,42.46,42.03,42.04,459192.2005571031,19.4866,19.5326,19.3348,19.3394,459192.2006
2005-03-01 09:30:00,42.04,42.35,42.03,42.3,270891.364902507,19.3394,19.482,19.3348,19.459,270891.3649
2005-03-01 10:00:00,42.3,42.33,42.18,42.3,182729.8050139276,19.459,19.4728,19.4038,19.459,182729.805
2005-03-01 10:30:00,42.3,42.36,42.29,42.36,145403.89972144848,19.459,19.4866,19.4544,19.4866,145403.8997
2005-03-01 11:00:00,42.38,42.41,42.31,42.35,191225.62674094707,19.4958,19.5096,19.4636,19.482,191225.6267
2005-03-01 11:30:00,42.35,42.43,42.34,42.38,118245.12534818942,19.482,19.5188,19.4774,19.4958,118245.1253
2005-03-01 12:00:00,42.38,42.42,42.35,42.35,139693.59331476325,19.4958,19.5142,19.482,19.482,139693.5933
2005-03-01 12:30:00,42.36,42.45,42.29,42.45,137465.18105849583,19.4866,19.528,19.4544,19.528,137465.1811
2005-03-01 13:00:00,42.43,42.46,42.28,42.34,140111.42061281338,19.5188,19.5326,19.4498,19.4774,140111.4206
2005-03-01 13:30:00,42.34,42.43,42.3,42.37,108913.64902506964,19.4774,19.5188,19.459,19.4912,108913.649
2005-03-01 14:00:00,42.39,42.45,42.38,42.38,79805.01392757661,19.5004,19.528,19.4958,19.4958,79805.0139
2005-03-01 14:30:00,42.38,42.43,42.35,42.35,100696.37883008356,19.4958,19.5188,19.482,19.482,100696.3788
2005-03-01 15:00:00,42.35,42.46,42.33,42.43,226601.6713091922,19.482,19.5326,19.4728,19.5188,226601.6713
2005-03-01 15:30:00,42.43,42.46,42.24,42.25,264206.1281337048,19.5188,19.5326,19.4314,19.436,264206.1281
2005-03-02 09:30:00,41.95,42.01,41.67,41.74,184679.6657381616,19.298,19.3256,19.1691,19.2013,184679.6657
2005-03-02 10:00:00,41.74,41.85,41.66,41.78,296100.2785515321,19.2013,19.252,19.1645,19.2198,296100.2786
2005-03-02 10:30:00,41.78,41.95,41.66,41.87,160306.40668523678,19.2198,19.298,19.1645,19.2612,160306.4067
2005-03-02 11:00:00,41.87,41.95,41.77,41.81,341225.6267409471,19.2612,19.298,19.2151,19.2336,341225.6267
2005-03-02 11:30:00,41.79,41.87,41.73,41.78,149164.34540389973,19.2244,19.2612,19.1967,19.2198,149164.3454
2005-03-02 12:00:00,41.78,41.81,41.72,41.77,68662.95264623956,19.2198,19.2336,19.1921,19.2151,68662.9526
2005-03-02 12:30:00,41.77,41.77,41.72,41.72,55153.203342618384,19.2151,19.2151,19.1921,19.1921,55153.2033
2005-03-02 13:00:00,41.71,41.77,41.66,41.7,90807.79944289694,19.1875,19.2151,19.1645,19.1829,90807.7994
2005-03-02 13:30:00,41.71,41.74,41.39,41.62,143871.86629526463,19.1875,19.2013,19.0403,19.1461,143871.8663
2005-03-02 14:00:00,41.62,41.63,41.46,41.48,133704.73537604458,19.1461,19.1507,19.0725,19.0817,133704.7354
2005-03-02 14:30:00,41.46,41.51,41.29,41.45,341225.6267409471,19.0725,19.0955,18.9943,19.0679,341225.6267
2005-03-02 15:00:00,41.45,41.64,41.41,41.62,301532.03342618386,19.0679,19.1553,19.0495,19.1461,301532.0334
2005-03-02 15:30:00,41.63,41.65,41.53,41.54,388300.8356545961,19.1507,19.1599,19.1047,19.1093,388300.8357
2005-03-03 09:30:00,41.72,41.84,41.64,41.66,157799.44289693594,19.1921,19.2474,19.1553,19.1645,157799.4429
2005-03-03 10:00:00,41.67,41.85,41.52,41.62,159331.47632311977,19.1691,19.252,19.1001,19.1461,159331.4763
2005-03-03 10:30:00,41.6,41.67,41.51,41.64,77576.6016713092,19.1369,19.1691,19.0955,19.1553,77576.6017
2005-03-03 11:00:00,41.63,41.63,41.51,41.51,133565.45961002787,19.1507,19.1507,19.0955,19.0955,133565.4596
2005-03-03 11:30:00,41.51,41.52,41.21,41.34,73955.43175487466,19.0955,19.1001,18.9575,19.0173,73955.4318
2005-03-03 12:00:00,41.35,41.35,41.19,41.22,103621.16991643456,19.0219,19.0219,18.9483,18.9621,103621.1699
2005-03-03 12:30:00,41.22,41.3,41.17,41.23,245961.00278551533,18.9621,18.9989,18.9391,18.9667,245961.0028
2005-03-03 13:00:00,41.23,41.29,41.14,41.14,202228.41225626745,18.9667,18.9943,18.9253,18.9253,202228.4123
2005-03-03 13:30:00,41.14,41.23,41.13,41.17,161977.71587743732,18.9253,18.9667,18.9207,18.9391,161977.7159
2005-03-03 14:00:00,41.17,41.29,41.17,41.25,182311.97771587744,18.9391,18.9943,18.9391,18.9759,182311.9777
2005-03-03 14:30:00,41.25,41.26,41.16,41.25,236072.4233983287,18.9759,18.9805,18.9345,18.9759,236072.4234
2005-03-03 15:00:00,41.24,41.39,41.23,41.37,181615.59888579388,18.9713,19.0403,18.9667,19.0311,181615.5989
2005-03-03 15:30:00,41.38,41.39,41.21,41.23,633426.1838440112,19.0357,19.0403,18.9575,18.9667,633426.1838
2005-03-04 09:30:00,41.41,41.55,41.3,41.46,129665.7381615599,19.0495,19.1139,18.9989,19.0725,129665.7382
2005-03-04 10:00:00,41.48,41.66,41.44,41.58,176601.6713091922,19.0817,19.1645,19.0633,19.1277,176601.6713
2005-03-04 10:30:00,41.57,41.58,41.38,41.42,121030.64066852369,19.1231,19.1277,19.0357,19.0541,121030.6407
2005-03-04 11:00:00,41.42,41.46,41.27,41.42,107938.71866295264,19.0541,19.0725,18.9851,19.0541,107938.7187
2005-03-04 11:30:00,41.44,41.44,41.25,41.37,106545.96100278552,19.0633,19.0633,18.9759,19.0311,106545.961
2005-03-04 12:00:00,41.36,41.51,41.35,41.48,74930.36211699164,19.0265,19.0955,19.0219,19.0817,74930.3621
2005-03-04 12:30:00,41.48,41.52,41.37,41.45,57242.33983286908,19.0817,19.1001,19.0311,19.0679,57242.3398
2005-03-04 13:00:00,41.46,41.61,41.36,41.39,79387.18662952646,19.0725,19.1415,19.0265,19.0403,79387.1866
2005-03-04 13:30:00,41.38,41.59,41.37,41.57,97632.31197771589,19.0357,19.1323,19.0311,19.1231,97632.312
2005-03-04 14:00:00,41.54,41.68,41.49,41.52,96518.10584958218,19.1093,19.1737,19.0863,19.1001,96518.1058
2005-03-04 14:30:00,41.52,41.65,41.52,41.6,141225.62674094707,19.1001,19.1599,19.1001,19.1369,141225.6267
2005-03-04 15:00:00,41.61,41.67,41.59,41.67,94011.14206128134,19.1415,19.1691,19.1323,19.1691,94011.1421
2005-03-04 15:30:00,41.67,41.67,41.56,41.61,149303.62116991644,19.1691,19.1691,19.1185,19.1415,149303.6212
2005-03-07 09:30:00,41.66,41.7,41.51,41.65,142479.1086350975,19.1645,19.1829,19.0955,19.1599,142479.1086
2005-03-07 10:00:00,41.66,41.67,41.58,41.58,197632.3119777159,19.1645,19.1691,19.1277,19.1277,197632.312
2005-03-07 10:30:00,41.59,41.63,41.54,41.57,102785.51532033426,19.1323,19.1507,19.1093,19.1231,102785.5153
2005-03-07 11:00:00,41.57,41.68,41.57,41.67,121587.74373259052,19.1231,19.1737,19.1231,19.1691,121587.7437
2005-03-07 11:30:00,41.68,41.68,41.62,41.62,86490.25069637883,19.1737,19.1737,19.1461,19.1461,86490.2507
2005-03-07 12:00:00,41.62,41.69,41.62,41.68,79108.63509749304,19.1461,19.1783,19.1461,19.1737,79108.6351
2005-03-07 12:30:00,41.69,41.69,41.61,41.65,63370.47353760446,19.1783,19.1783,19.1415,19.1599,63370.4735
2005-03-07 13:00:00,41.65,41.72,41.62,41.64,104178.2729805014,19.1599,19.1921,19.1461,19.1553,104178.273
2005-03-07 13:30:00,41.66,41.76,41.64,41.68,63370.47353760446,19.1645,19.2105,19.1553,19.1737,63370.4735
2005-03-07 14:00:00,41.67,41.69,41.43,41.46,99860.72423398327,19.1691,19.1783,19.0587,19.0725,99860.7242
2005-03-07 14:30:00,41.46,41.69,41.44,41.62,163370.47353760447,19.0725,19.1783,19.0633,19.1461,163370.4735
2005-03-07 15:00:00,41.62,41.67,41.56,41.57,73537.60445682451,19.1461,19.1691,19.1185,19.1231,73537.6045
2005-03-07 15:30:00,41.57,41.62,41.48,41.49,133147.63231197774,19.1231,19.1461,19.0817,19.0863,133147.6323
2005-03-08 09:30:00,41.39,41.58,41.29,41.29,68662.95264623956,19.0403,19.1277,18.9943,18.9943,68662.9526
2005-03-08 10:00:00,41.29,41.29,41.03,41.15,100557.10306406686,18.9943,18.9943,18.8747,18.9299,100557.1031
2005-03-08 10:30:00,41.12,41.22,41.03,41.22,120473.53760445684,18.9161,18.9621,18.8747,18.9621,120473.5376
2005-03-08 11:00:00,41.22,41.36,41.18,41.34,202367.68802228413,18.9621,19.0265,18.9437,19.0173,202367.688
2005-03-08 11:30:00,41.35,41.56,41.35,41.49,41086.35097493036,19.0219,19.1185,19.0219,19.0863,41086.351
2005-03-08 12:00:00,41.49,41.52,41.39,41.41,45821.72701949861,19.0863,19.1001,19.0403,19.0495,45821.727
2005-03-08 12:30:00,41.42,41.5,41.39,41.48,35933.14763231198,19.0541,19.0909,19.0403,19.0817,35933.1476
2005-03-08 13:00:00,41.49,41.59,41.48,41.52,63091.92200557103,19.0863,19.1323,19.0817,19.1001,63091.922
2005-03-08 13:30:00,41.52,41.52,41.31,41.34,73119.77715877438,19.1001,19.1001,19.0035,19.0173,73119.7772
2005-03-08 14:00:00,41.36,41.44,41.32,41.39,53481.89415041783,19.0265,19.0633,19.0081,19.0403,53481.8942
2005-03-08 14:30:00,41.4,41.46,41.36,41.41,69080.7799442897,19.0449,19.0725,19.0265,19.0495,69080.7799
2005-03-08 15:00:00,41.42,41.47,41.36,41.39,69220.0557103064,19.0541,19.0771,19.0265,19.0403,69220.0557
2005-03-08 15:30:00,41.39,41.41,41.23,41.31,134958.217270195,19.0403,19.0495,18.9667,19.0035,134958.2173
2005-03-09 09:30:00,41.15,41.35,41.08,41.08,113509.74930362118,18.9299,19.0219,18.8977,18.8977,113509.7493
2005-03-09 10:00:00,41.04,41.07,40.93,40.98,80919.2200557103,18.8793,18.8931,18.8287,18.8517,80919.2201
2005-03-09 10:30:00,40.99,41.54,40.99,41.52,161699.1643454039,18.8563,19.1093,18.8563,19.1001,161699.1643
2005-03-09 11:00:00,41.52,41.52,41.32,41.36,330919.22005571035,19.1001,19.1001,19.0081,19.0265,330919.2201
2005-03-09 11:30:00,41.36,41.39,41.31,41.32,237186.6295264624,19.0265,19.0403,19.0035,19.0081,237186.6295
2005-03-09 12:00:00,41.33,41.35,41.26,41.32,160724.23398328692,19.0127,19.0219,18.9805,19.0081,160724.234
2005-03-09 12:30:00,41.32,41.33,41.13,41.15,145821.72701949862,19.0081,19.0127,18.9207,18.9299,145821.727
2005-03-09 13:00:00,41.15,41.35,41.15,41.34,140529.24791086352,18.9299,19.0219,18.9299,19.0173,140529.2479
2005-03-09 13:30:00,41.34,41.36,41.33,41.34,155292.4791086351,19.0173,19.0265,19.0127,19.0173,155292.4791
2005-03-09 14:00:00,41.35,41.45,41.27,41.28,199442.89693593315,19.0219,19.0679,18.9851,18.9897,199442.8969
2005-03-09 14:30:00,41.28,41.36,41.27,41.36,155988.85793871866,18.9897,19.0265,18.9851,19.0265,155988.8579
2005-03-09 15:00:00,41.35,41.36,41.25,41.35,195125.34818941503,19.0219,19.0265,18.9759,19.0219,195125.3482
2005-03-09 15:30:00,41.35,41.36,41.03,41.18,294986.0724233983,19.0219,19.0265,18.8747,18.9437,294986.0724
2005-03-10 09:30:00,41.05,41.21,40.96,41.1,208635.0974930362,18.8839,18.9575,18.8425,18.9069,208635.0975
2005-03-10 10:00:00,41.1,41.26,41.1,41.18,167270.19498607243,18.9069,18.9805,18.9069,18.9437,167270.195
2005-03-10 10:30:00,41.18,41.21,41.1,41.1,67270.19498607243,18.9437,18.9575,18.9069,18.9069,67270.195
2005-03-10 11:00:00,41.08,41.13,40.93,40.96,52367.68802228413,18.8977,18.9207,18.8287,18.8425,52367.688
2005-03-10 11:30:00,40.96,41.1,40.96,41.08,38718.66295264624,18.8425,18.9069,18.8425,18.8977,38718.663
2005-03-10 12:00:00,41.1,41.1,41.04,41.06,55292.4791086351,18.9069,18.9069,18.8793,18.8885,55292.4791
2005-03-10 12:30:00,41.07,41.07,40.96,41.06,64763.2311977716,18.8931,18.8931,18.8425,18.8885,64763.2312
2005-03-10 13:00:00,41.07,41.14,40.95,41.07,100696.37883008356,18.8931,18.9253,18.8379,18.8931,100696.3788
2005-03-10 13:30:00,41.07,41.21,41.07,41.11,109610.0278551532,18.8931,18.9575,18.8931,18.9115,109610.0279
2005-03-10 14:00:00,41.1,41.13,41.06,41.09,110863.50974930364,18.9069,18.9207,18.8885,18.9023,110863.5097
2005-03-10 14:30:00,41.1,41.14,41.05,41.08,61977.71587743733,18.9069,18.9253,18.8839,18.8977,61977.7159
2005-03-10 15:00:00,41.08,41.08,40.95,41.0,84122.56267409472,18.8977,18.8977,18.8379,18.8609,84122.5627
2005-03-10 15:30:00,41.0,41.04,40.93,40.99,160167.13091922007,18.8609,18.8793,18.8287,18.8563,160167.1309
2005-03-11 09:30:00,40.98,41.19,40.82,41.04,63231.197771587744,18.8517,18.9483,18.7781,18.8793,63231.1978
2005-03-11 10:00:00,41.1,41.21,40.96,41.08,106267.4094707521,18.9069,18.9575,18.8425,18.8977,106267.4095
2005-03-11 10:30:00,41.09,41.18,40.93,41.03,103760.44568245126,18.9023,18.9437,18.8287,18.8747,103760.4457
2005-03-11 11:00:00,41.03,41.17,40.99,41.06,82729.80501392759,18.8747,18.9391,18.8563,18.8885,82729.805
2005-03-11 11:30:00,41.06,41.08,40.99,41.02,51114.20612813371,18.8885,18.8977,18.8563,18.8701,51114.2061
2005-03-11 12:00:00,41.03,41.13,41.03,41.08,31337.04735376045,18.8747,18.9207,18.8747,18.8977,31337.0474
2005-03-11 12:30:00,41.08,41.11,40.97,40.98,60027.85515320335,18.8977,18.9115,18.8471,18.8517,60027.8552
2005-03-11 13:00:00,40.97,41.06,40.88,41.03,48050.13927576602,18.8471,18.8885,18.8057,18.8747,48050.1393
2005-03-11 13:30:00,41.05,41.05,40.91,40.91,84818.94150417828,18.8839,18.8839,18.8195,18.8195,84818.9415
2005-03-11 14:00:00,40.89,41.08,40.89,41.01,39832.86908077994,18.8103,18.8977,18.8103,18.8655,39832.8691
2005-03-11 14:30:00,41.0,41.08,40.89,40.95,127715.87743732592,18.8609,18.8977,18.8103,18.8379,127715.8774
2005-03-11 15:00:00,40.95,41.01,40.85,40.9,131197.77158774374,18.8379,18.8655,18.7919,18.8149,131197.7716
2005-03-11 15:30:00,40.9,41.01,40.82,40.9,204596.1002785516,18.8149,18.8655,18.7781,18.8149,204596.1003
2005-03-14 09:30:00,40.75,41.03,40.53,40.85,183426.1838440112,18.7459,18.8747,18.6447,18.7919,183426.1838
2005-03-14 10:00:00,40.83,41.03,40.83,40.85,145403.89972144848,18.7827,18.8747,18.7827,18.7919,145403.8997
2005-03-14 10:30:00,40.84,40.89,40.72,40.85,117270.19498607244,18.7873,18.8103,18.7321,18.7919,117270.195
2005-03-14 11:00:00,40.85,40.85,40.72,40.85,73816.15598885794,18.7919,18.7919,18.7321,18.7919,73816.156
2005-03-14 11:30:00,40.85,40.85,40.69,40.76,144150.41782729805,18.7919,18.7919,18.7183,18.7505,144150.4178
2005-03-14 12:00:00,40.77,40.92,40.72,40.8,62674.0947075209,18.7551,18.8241,18.7321,18.7689,62674.0947
2005-03-14 12:30:00,40.8,40.9,40.75,40.87,53064.066852367694,18.7689,18.8149,18.7459,18.8011,53064.0669
2005-03-14 13:00:00,40.82,40.85,40.74,40.75,137047.3537604457,18.7781,18.7919,18.7413,18.7459,137047.3538
2005-03-14 13:30:00,40.72,40.82,40.72,40.79,84261.83844011143,18.7321,18.7781,18.7321,18.7643,84261.8384
2005-03-14 14:00:00,40.79,40.88,40.78,40.8,92479.1086350975,18.7643,18.8057,18.7597,18.7689,92479.1086
2005-03-14 14:30:00,40.8,40.89,40.79,40.85,50417.82729805014,18.7689,18.8103,18.7643,18.7919,50417.8273
2005-03-14 15:00:00,40.85,41.06,40.84,41.01,97771.5877437326,18.7919,18.8885,18.7873,18.8655,97771.5877
2005-03-14 15:30:00,41.03,41.11,40.93,41.11,171169.9164345404,18.8747,18.9115,18.8287,18.9115,171169.9164
2005-03-15 09:30:00,41.15,41.21,40.95,41.08,112534.8189415042,18.9299,18.9575,18.8379,18.8977,112534.8189
2005-03-15 10:00:00,41.08,41.16,41.0,41.04,251810.58495821728,18.8977,18.9345,18.8609,18.8793,251810.585
2005-03-15 10:30:00,41.0,41.18,40.89,41.18,151114.20612813372,18.8609,18.9437,18.8103,18.9437,151114.2061
2005-03-15 11:00:00,41.18,41.18,41.08,41.1,182590.5292479109,18.9437,18.9437,18.8977,18.9069,182590.5292
2005-03-15 11:30:00,41.1,41.1,40.89,41.03,232590.5292479109,18.9069,18.9069,18.8103,18.8747,232590.5292
2005-03-15 12:00:00,41.03,41.03,40.84,40.97,105988.85793871866,18.8747,18.8747,18.7873,18.8471,105988.8579
2005-03-15 12:30:00,40.97,41.01,40.9,41.0,68662.95264623956,18.8471,18.8655,18.8149,18.8609,68662.9526
2005-03-15 13:00:00,41.0,41.0,40.92,40.92,88718.66295264625,18.8609,18.8609,18.8241,18.8241,88718.663
2005-03-15 13:30:00,40.93,40.99,40.87,40.98,83147.63231197772,18.8287,18.8563,18.8011,18.8517,83147.6323
2005-03-15 14:00:00,40.98,41.0,40.86,40.91,157520.89136490252,18.8517,18.8609,18.7965,18.8195,157520.8914
2005-03-15 14:30:00,40.9,40.98,40.86,40.95,155849.58217270195,18.8149,18.8517,18.7965,18.8379,155849.5822
2005-03-15 15:00:00,40.96,40.97,40.87,40.88,168523.67688022286,18.8425,18.8471,18.8011,18.8057,168523.6769
2005-03-15 15:30:00,40.88,40.93,40.73,40.75,208913.64902506964,18.8057,18.8287,18.7367,18.7459,208913.649
2005-03-16 09:30:00,40.5,40.62,40.27,40.42,211002.7855153204,18.6309,18.6861,18.5251,18.5941,211002.7855
2005-03-16 10:00:00,40.44,40.7,40.42,40.65,129665.7381615599,18.6033,18.7229,18.5941,18.6999,129665.7382
2005-03-16 10:30:00,40.67,40.67,40.33,40.5,156406.6852367688,18.7091,18.7091,18.5527,18.6309,156406.6852
2005-03-16 11:00:00,40.5,40.56,40.36,40.39,86908.07799442897,18.6309,18.6585,18.5665,18.5803,86908.078
2005-03-16 11:30:00,40.41,40.53,40.39,40.5,62116.99164345404,18.5895,18.6447,18.5803,18.6309,62116.9916
2005-03-16 12:00:00,40.5,40.59,40.44,40.44,55292.4791086351,18.6309,18.6723,18.6033,18.6033,55292.4791
2005-03-16 12:30:00,40.45,40.55,40.36,40.52,77437.32590529248,18.6079,18.6539,18.5665,18.6401,77437.3259
2005-03-16 13:00:00,40.53,40.55,40.39,40.43,75626.74094707522,18.6447,18.6539,18.5803,18.5987,75626.7409
2005-03-16 13:30:00,40.44,40.44,40.22,40.24,80779.9442896936,18.6033,18.6033,18.5021,18.5113,80779.9443
2005-03-16 14:00:00,40.27,40.29,40.11,40.27,87047.3537604457,18.5251,18.5343,18.4515,18.5251,87047.3538
2005-03-16 14:30:00,40.27,40.27,40.06,40.09,120612.81337047354,18.5251,18.5251,18.4285,18.4423,120612.8134
2005-03-16 15:00:00,40.09,40.22,40.05,40.17,131754.8746518106,18.4423,18.5021,18.4239,18.4791,131754.8747
2005-03-16 15:30:00,40.16,40.3,40.16,40.2,313927.57660167135,18.4745,18.5389,18.4745,18.4929,313927.5766
2005-03-17 09:30:00,40.25,40.35,40.1,40.16,322144.8467966574,18.5159,18.5619,18.4469,18.4745,322144.8468
2005-03-17 10:00:00,40.16,40.31,40.06,40.24,140250.6963788301,18.4745,18.5435,18.4285,18.5113,140250.6964
2005-03-17 10:30:00,40.23,40.29,40.14,40.29,175208.91364902508,18.5067,18.5343,18.4653,18.5343,175208.9136
2005-03-17 11:00:00,40.3,40.35,40.21,40.33,199582.17270194984,18.5389,18.5619,18.4975,18.5527,199582.1727
2005-03-17 11:30:00,40.33,40.34,40.26,40.27,50278.55153203343,18.5527,18.5573,18.5205,18.5251,50278.5515
2005-03-17 12:00:00,40.27,40.3,40.2,40.29,83565.45961002786,18.5251,18.5389,18.4929,18.5343,83565.4596
2005-03-17 12:30:00,40.28,40.32,40.22,40.24,63370.47353760446,18.5297,18.5481,18.5021,18.5113,63370.4735
2005-03-17 13:00:00,40.24,40.29,40.19,40.22,54317.54874651811,18.5113,18.5343,18.4883,18.5021,54317.5487
2005-03-17 13:30:00,40.21,40.32,40.17,40.21,99442.89693593315,18.4975,18.5481,18.4791,18.4975,99442.8969
2005-03-17 14:00:00,40.2,40.34,40.15,40.34,178551.5320334262,18.4929,18.5573,18.4699,18.5573,178551.532
2005-03-17 14:30:00,40.33,40.35,40.24,40.35,235515.3203342619,18.5527,18.5619,18.5113,18.5619,235515.3203
2005-03-17 15:00:00,40.35,40.37,40.29,40.33,230919.22005571032,18.5619,18.5711,18.5343,18.5527,230919.2201
2005-03-17 15:30:00,40.33,40.41,40.18,40.24,198189.41504178275,18.5527,18.5895,18.4837,18.5113,198189.415
2005-03-18 09:30:00,40.35,40.44,40.14,40.21,607520.8913649025,18.5619,18.6033,18.4653,18.4975,607520.8914
2005-03-18 10:00:00,40.22,40.28,40.11,40.17,103481.89415041784,18.5021,18.5297,18.4515,18.4791,103481.8942
2005-03-18 10:30:00,40.18,40.25,40.14,40.23,263927.57660167135,18.4837,18.5159,18.4653,18.5067,263927.5766
2005-03-18 11:00:00,40.23,40.34,40.23,40.32,76740.94707520891,18.5067,18.5573,18.5067,18.5481,76740.9471
2005-03-18 11:30:00,40.33,40.39,40.22,40.24,300417.82729805016,18.5527,18.5803,18.5021,18.5113,300417.8273
2005-03-18 12:00:00,40.23,40.37,40.21,40.22,94568.2451253482,18.5067,18.5711,18.4975,18.5021,94568.2451
2005-03-18 12:30:00,40.22,40.3,40.21,40.24,71727.01949860725,18.5021,18.5389,18.4975,18.5113,71727.0195
2005-03-18 13:00:00,40.24,40.24,40.14,40.17,177994.42896935935,18.5113,18.5113,18.4653,18.4791,177994.429
2005-03-18 13:30:00,40.17,40.21,40.09,40.16,149303.62116991644,18.4791,18.4975,18.4423,18.4745,149303.6212
2005-03-18 14:00:00,40.16,40.18,40.07,40.16,101949.860724234,18.4745,18.4837,18.4331,18.4745,101949.8607
2005-03-18 14:30:00,40.15,40.21,40.09,40.19,114066.85236768804,18.4699,18.4975,18.4423,18.4883,114066.8524
2005-03-18 15:00:00,40.19,40.21,40.07,40.19,140807.79944289694,18.4883,18.4975,18.4331,18.4883,140807.7994
2005-03-18 15:30:00,40.19,40.32,40.18,40.22,396100.2785515321,18.4883,18.5481,18.4837,18.5021,396100.2786
2005-03-21 09:30:00,40.29,40.44,40.19,40.32,111699.1643454039,18.5343,18.6033,18.4883,18.5481,111699.1643
2005-03-21 10:00:00,40.32,40.5,40.24,40.44,194707.52089136493,18.5481,18.6309,18.5113,18.6033,194707.5209
2005-03-21 10:30:00,40.39,40.4,40.17,40.24,133704.73537604458,18.5803,18.5849,18.4791,18.5113,133704.7354
2005-03-21 11:00:00,40.24,40.29,40.04,40.09,93732.59052924791,18.5113,18.5343,18.4193,18.4423,93732.5905
2005-03-21 11:30:00,40.08,40.24,40.06,40.23,62674.0947075209,18.4377,18.5113,18.4285,18.5067,62674.0947
2005-03-21 12:00:00,40.24,40.42,40.24,40.32,50696.378830083566,18.5113,18.5941,18.5113,18.5481,50696.3788
2005-03-21 12:30:00,40.32,40.32,40.23,40.3,26183.844011142064,18.5481,18.5481,18.5067,18.5389,26183.844
2005-03-21 13:00:00,40.31,40.36,40.25,40.25,43871.86629526463,18.5435,18.5665,18.5159,18.5159,43871.8663
2005-03-21 13:30:00,40.25,40.44,40.24,40.44,29108.63509749304,18.5159,18.6033,18.5113,18.6033,29108.6351
2005-03-21 14:00:00,40.44,40.44,40.18,40.27,49860.72423398329,18.6033,18.6033,18.4837,18.5251,49860.7242
2005-03-21 14:30:00,40.27,40.44,40.27,40.29,66991.643454039,18.5251,18.6033,18.5251,18.5343,66991.6435
2005-03-21 15:00:00,40.3,40.33,40.27,40.29,160584.9582172702,18.5389,18.5527,18.5251,18.5343,160584.9582
2005-03-21 15:30:00,40.29,40.29,40.16,40.17,144289.69359331476,18.5343,18.5343,18.4745,18.4791,144289.6936
2005-03-22 09:30:00,40.1,40.42,40.07,40.19,154178.2729805014,18.4469,18.5941,18.4331,18.4883,154178.273
2005-03-22 10:00:00,40.17,40.28,40.11,40.19,127715.87743732592,18.4791,18.5297,18.4515,18.4883,127715.8774
2005-03-22 10:30:00,40.17,40.24,40.15,40.21,80083.56545961004,18.4791,18.5113,18.4699,18.4975,80083.5655
2005-03-22 11:00:00,40.21,40.24,40.14,40.16,83147.63231197772,18.4975,18.5113,18.4653,18.4745,83147.6323
2005-03-22 11:30:00,40.16,40.31,40.15,40.31,143871.86629526463,18.4745,18.5435,18.4699,18.5435,143871.8663
2005-03-22 12:00:00,40.31,40.34,40.24,40.29,47910.86350974931,18.5435,18.5573,18.5113,18.5343,47910.8635
2005-03-22 12:30:00,40.29,40.32,40.25,40.3,33983.28690807799,18.5343,18.5481,18.5159,18.5389,33983.2869
2005-03-22 13:00:00,40.31,40.31,40.24,40.31,31894.1504178273,18.5435,18.5435,18.5113,18.5435,31894.1504
2005-03-22 13:30:00,40.3,40.33,40.24,40.26,77019.49860724235,18.5389,18.5527,18.5113,18.5205,77019.4986
2005-03-22 14:00:00,40.26,40.39,40.04,40.11,122423.39832869082,18.5205,18.5803,18.4193,18.4515,122423.3983
2005-03-22 14:30:00,40.11,40.27,39.91,40.09,168802.22841225629,18.4515,18.5251,18.3595,18.4423,168802.2284
2005-03-22 15:00:00,40.09,40.13,39.86,40.08,175766.01671309193,18.4423,18.4607,18.3365,18.4377,175766.0167
2005-03-22 15:30:00,40.05,40.05,39.85,39.85,191782.72980501395,18.4239,18.4239,18.3319,18.3319,191782.7298
2005-03-23 09:30:00,39.83,40.03,39.6,39.96,189972.14484679667,18.3227,18.4147,18.2169,18.3825,189972.1448
2005-03-23 10:00:00,39.96,40.28,39.93,40.13,128969.35933147631,18.3825,18.5297,18.3687,18.4607,128969.3593
2005-03-23 10:30:00,40.12,40.14,39.99,40.11,165877.4373259053,18.4561,18.4653,18.3963,18.4515,165877.4373
2005-03-23 11:00:00,40.11,40.36,40.07,40.36,279387.1866295265,18.4515,18.5665,18.4331,18.5665,279387.1866
2005-03-23 11:30:00,40.37,40.45,40.25,40.45,181058.49582172703,18.5711,18.6079,18.5159,18.6079,181058.4958
2005-03-23 12:00:00,40.45,40.69,40.44,40.68,145821.72701949862,18.6079,18.7183,18.6033,18.7137,145821.727
2005-03-23 12:30:00,40.72,40.74,40.55,40.58,130640.66852367688,18.7321,18.7413,18.6539,18.6677,130640.6685
2005-03-23 13:00:00,40.57,40.72,40.57,40.64,124651.81058495822,18.6631,18.7321,18.6631,18.6953,124651.8106
2005-03-23 13:30:00,40.65,40.88,40.63,40.88,86908.07799442897,18.6999,18.8057,18.6907,18.8057,86908.078
2005-03-23 14:00:00,40.88,40.98,40.88,40.89,172701.94986072424,18.8057,18.8517,18.8057,18.8103,172701.9499
2005-03-23 14:30:00,40.89,40.95,40.83,40.86,168941.504178273,18.8103,18.8379,18.7827,18.7965,168941.5042
2005-03-23 15:00:00,40.86,40.96,40.8,40.96,232869.0807799443,18.7965,18.8425,18.7689,18.8425,232869.0808
2005-03-23 15:30:00,40.95,41.12,40.84,40.85,307242.3398328691,18.8379,18.9161,18.7873,18.7919,307242.3398
2005-03-24 09:30:00,40.82,41.05,40.44,40.65,140250.6963788301,18.7781,18.8839,18.6033,18.6999,140250.6964
2005-03-24 10:00:00,40.67,40.68,40.51,40.63,119916.43454038998,18.7091,18.7137,18.6355,18.6907,119916.4345
2005-03-24 10:30:00,40.65,40.77,40.6,40.77,95961.00278551532,18.6999,18.7551,18.6769,18.7551,95961.0028
2005-03-24 11:00:00,40.77,40.85,40.65,40.81,126740.94707520893,18.7551,18.7919,18.6999,18.7735,126740.9471
2005-03-24 11:30:00,40.83,40.98,40.81,40.85,83147.63231197772,18.7827,18.8517,18.7735,18.7919,83147.6323
2005-03-24 12:00:00,40.85,41.03,40.85,41.01,66852.36768802229,18.7919,18.8747,18.7919,18.8655,66852.3677
2005-03-24 12:30:00,41.0,41.16,41.0,41.06,105431.75487465182,18.8609,18.9345,18.8609,18.8885,105431.7549
2005-03-24 13:00:00,41.06,41.14,41.03,41.12,127994.42896935936,18.8885,18.9253,18.8747,18.9161,127994.429
2005-03-24 13:30:00,41.11,41.18,41.07,41.14,108635.0974930362,18.9115,18.9437,18.8931,18.9253,108635.0975
2005-03-24 14:00:00,41.14,41.22,41.11,41.11,103760.44568245126,18.9253,18.9621,18.9115,18.9115,103760.4457
2005-03-24 14:30:00,41.12,41.15,41.04,41.11,110306.40668523675,18.9161,18.9299,18.8793,18.9115,110306.4067
2005-03-24 15:00:00,41.11,41.13,41.06,41.08,110306.40668523675,18.9115,18.9207,18.8885,18.8977,110306.4067
2005-03-24 15:30:00,41.07,41.21,41.06,41.06,294289.6935933148,18.8931,18.9575,18.8885,18.8885,294289.6936
2005-03-28 09:30:00,39.63,40.19,38.99,39.06,1064623.955431755,18.2307,18.4883,17.9363,17.9685,1064623.9554
2005-03-28 10:00:00,39.06,39.22,38.84,38.97,841086.3509749305,17.9685,18.0421,17.8673,17.9271,841086.351
2005-03-28 10:30:00,38.98,39.06,38.81,38.94,762395.5431754875,17.9317,17.9685,17.8535,17.9133,762395.5432
2005-03-28 11:00:00,38.94,39.08,38.88,39.02,508913.64902506967,17.9133,17.9777,17.8857,17.9501,508913.649
2005-03-28 11:30:00,39.02,39.03,38.84,38.9,954038.9972144848,17.9501,17.9547,17.8673,17.8949,954038.9972
2005-03-28 12:00:00,38.9,38.92,38.66,38.71,668802.2284122563,17.8949,17.9041,17.7845,17.8075,668802.2284
2005-03-28 12:30:00,38.71,38.71,37.95,38.13,757660.1671309193,17.8075,17.8075,17.4579,17.5407,757660.1671
2005-03-28 13:00:00,38.13,38.48,38.09,38.46,451810.5849582173,17.5407,17.7017,17.5223,17.6925,451810.585
2005-03-28 13:30:00,38.46,38.63,38.36,38.63,362116.99164345406,17.6925,17.7707,17.6465,17.7707,362116.9916
2005-03-28 14:00:00,38.65,39.02,38.62,38.76,572423.3983286908,17.7799,17.9501,17.7661,17.8305,572423.3983
2005-03-28 14:30:00,38.74,39.01,38.71,38.75,636629.5264623956,17.8213,17.9455,17.8075,17.8259,636629.5265
2005-03-28 15:00:00,38.73,38.89,38.7,38.77,625069.6378830083,17.8167,17.8903,17.8029,17.8351,625069.6379
2005-03-28 15:30:00,38.77,38.77,38.59,38.61,522562.67409470753,17.8351,17.8351,17.7523,17.7615,522562.6741
2005-03-29 09:30:00,38.88,39.26,38.77,39.2,670473.5376044569,17.8857,18.0605,17.8351,18.0329,670473.5376
2005-03-29 10:00:00,39.2,39.28,38.96,39.04,468662.9526462396,18.0329,18.0697,17.9225,17.9593,468662.9526
2005-03-29 10:30:00,39.04,39.06,38.97,38.98,240111.42061281332,17.9593,17.9685,17.9271,17.9317,240111.4206
2005-03-29 11:00:00,38.97,39.04,38.92,38.99,155849.58217270195,17.9271,17.9593,17.9041,17.9363,155849.5822
2005-03-29 11:30:00,39.0,39.03,38.94,38.97,225766.016713092,17.9409,17.9547,17.9133,17.9271,225766.0167
2005-03-29 12:00:00,38.97,38.98,38.86,38.86,161281.33704735377,17.9271,17.9317,17.8765,17.8765,161281.337
2005-03-29 12:30:00,38.86,38.88,38.74,38.76,218802.22841225629,17.8765,17.8857,17.8213,17.8305,218802.2284
2005-03-29 13:00:00,38.77,38.84,38.64,38.65,212674.0947075209,17.8351,17.8673,17.7753,17.7799,212674.0947
2005-03-29 13:30:00,38.66,38.79,38.66,38.73,194846.79665738164,17.7845,17.8443,17.7845,17.8167,194846.7967
2005-03-29 14:00:00,38.72,38.74,38.59,38.64,513370.4735376045,17.8121,17.8213,17.7523,17.7753,513370.4735
2005-03-29 14:30:00,38.64,38.85,38.64,38.76,323537.60445682454,17.7753,17.8719,17.7753,17.8305,323537.6045
2005-03-29 15:00:00,38.76,38.83,38.74,38.77,396100.2785515321,17.8305,17.8627,17.8213,17.8351,396100.2786
2005-03-29 15:30:00,38.77,38.87,38.77,38.79,363091.9220055711,17.8351,17.8811,17.8351,17.8443,363091.922
2005-03-30 09:30:00,38.7,39.19,38.68,38.99,227019.4986072424,17.8126,18.0382,17.8034,17.9461,227019.4986
2005-03-30 10:00:00,38.97,39.06,38.86,38.92,224651.81058495824,17.9369,17.9783,17.8863,17.9139,224651.8106
2005-03-30 10:30:00,38.92,39.12,38.92,39.02,385376.0445682451,17.9139,18.0059,17.9139,17.9599,385376.0446
2005-03-30 11:00:00,39.02,39.1,38.95,38.99,93175.48746518108,17.9599,17.9967,17.9277,17.9461,93175.4875
2005-03-30 11:30:00,38.99,39.1,38.97,39.1,81615.59888579388,17.9461,17.9967,17.9369,17.9967,81615.5989
2005-03-30 12:00:00,39.1,39.17,39.06,39.13,85236.76880222841,17.9967,18.0289,17.9783,18.0105,85236.7688
2005-03-30 12:30:00,39.13,39.27,39.12,39.19,96796.6573816156,18.0105,18.075,18.0059,18.0382,96796.6574
2005-03-30 13:00:00,39.2,39.3,39.15,39.29,128272.98050139275,18.0428,18.0888,18.0197,18.0842,128272.9805
2005-03-30 13:30:00,39.29,39.39,39.22,39.38,122005.57103064068,18.0842,18.1302,18.052,18.1256,122005.571
2005-03-30 14:00:00,39.38,39.48,39.2,39.2,133983.286908078,18.1256,18.1716,18.0428,18.0428,133983.2869
2005-03-30 14:30:00,39.21,39.26,39.07,39.22,178272.98050139277,18.0474,18.0704,17.9829,18.052,178272.9805
2005-03-30 15:00:00,39.21,39.3,39.15,39.23,173955.43175487465,18.0474,18.0888,18.0197,18.0566,173955.4318
2005-03-30 15:30:00,39.24,39.38,39.22,39.36,239136.4902506964,18.0612,18.1256,18.052,18.1164,239136.4903
2005-03-31 09:30:00,39.49,39.96,39.38,39.91,200696.3788300836,18.1762,18.3926,18.1256,18.3696,200696.3788
2005-03-31 10:00:00,39.92,40.02,39.66,40.01,183426.1838440112,18.3742,18.4202,18.2545,18.4156,183426.1838
2005-03-31 10:30:00,40.01,40.01,39.85,39.93,180919.22005571032,18.4156,18.4156,18.3419,18.3788,180919.2201
2005-03-31 11:00:00,39.93,40.0,39.89,39.94,338022.2841225627,18.3788,18.411,18.3603,18.3834,338022.2841
2005-03-31 11:30:00,39.96,39.97,39.88,39.91,210167.13091922007,18.3926,18.3972,18.3557,18.3696,210167.1309
2005-03-31 12:00:00,39.9,39.91,39.8,39.82,138022.28412256268,18.3649,18.3696,18.3189,18.3281,138022.2841
2005-03-31 12:30:00,39.83,40.01,39.83,40.01,100139.27576601673,18.3327,18.4156,18.3327,18.4156,100139.2758
2005-03-31 13:00:00,40.01,40.09,39.93,40.09,60167.13091922006,18.4156,18.4524,18.3788,18.4524,60167.1309
2005-03-31 13:30:00,40.1,40.24,40.06,40.2,150278.55153203342,18.457,18.5214,18.4386,18.503,150278.5515
2005-03-31 14:00:00,40.19,40.2,39.96,40.0,110863.50974930364,18.4984,18.503,18.3926,18.411,110863.5097
2005-03-31 14:30:00,40.0,40.19,39.99,40.15,141922.00557103066,18.411,18.4984,18.4064,18.48,141922.0056
2005-03-31 15:00:00,40.15,40.21,40.06,40.06,149860.7242339833,18.48,18.5076,18.4386,18.4386,149860.7242
2005-03-31 15:30:00,40.06,40.07,39.96,40.06,273119.7771587744,18.4386,18.4432,18.3926,18.4386,273119.7772
2005-04-01 09:30:00,39.56,39.89,39.2,39.84,1180640.668523677,18.2085,18.3603,18.0428,18.3373,1180640.6685
2005-04-01 10:00:00,39.84,40.2,39.71,40.06,777576.6016713092,18.3373,18.503,18.2775,18.4386,777576.6017
2005-04-01 10:30:00,40.06,40.2,39.75,39.86,380083.56545961,18.4386,18.503,18.2959,18.3465,380083.5655
2005-04-01 11:00:00,39.88,39.99,39.53,39.6,357660.16713091923,18.3557,18.4064,18.1946,18.2269,357660.1671
2005-04-01 11:30:00,39.6,39.71,39.32,39.43,275208.9136490251,18.2269,18.2775,18.098,18.1486,275208.9136
2005-04-01 12:00:00,39.43,39.49,38.96,38.97,158077.99442896937,18.1486,18.1762,17.9323,17.9369,158077.9944
2005-04-01 12:30:00,38.99,39.38,38.99,39.27,322284.1225626741,17.9461,18.1256,17.9461,18.075,322284.1226
2005-04-01 13:00:00,39.27,39.27,39.08,39.1,213649.0250696379,18.075,18.075,17.9875,17.9967,213649.0251
2005-04-01 13:30:00,39.1,39.41,39.0,39.39,290668.5236768802,17.9967,18.1394,17.9507,18.1302,290668.5237
2005-04-01 14:00:00,39.38,39.4,39.24,39.25,158217.27019498608,18.1256,18.1348,18.0612,18.0658,158217.2702
2005-04-01 14:30:00,39.26,39.31,39.04,39.14,299303.62116991647,18.0704,18.0934,17.9691,18.0151,299303.6212
2005-04-01 15:00:00,39.13,39.46,39.09,39.26,263370.4735376045,18.0105,18.1624,17.9921,18.0704,263370.4735
2005-04-01 15:30:00,39.25,39.4,39.2,39.22,366991.643454039,18.0658,18.1348,18.0428,18.052,366991.6435
2005-04-04 09:30:00,39.26,39.5,39.19,39.5,257242.3398328691,18.0704,18.1808,18.0382,18.1808,257242.3398
2005-04-04 10:00:00,39.48,39.8,39.45,39.54,218384.4011142061,18.1716,18.3189,18.1578,18.1992,218384.4011
2005-04-04 10:30:00,39.54,39.79,39.52,39.76,198607.24233983288,18.1992,18.3143,18.19,18.3005,198607.2423
2005-04-04 11:00:00,39.76,39.88,39.67,39.68,248885.7938718663,18.3005,18.3557,18.2591,18.2637,248885.7939
2005-04-04 11:30:00,39.66,39.83,39.59,39.82,603342.6183844012,18.2545,18.3327,18.2223,18.3281,603342.6184
2005-04-04 12:00:00,39.81,39.84,39.71,39.72,158356.5459610028,18.3235,18.3373,18.2775,18.2821,158356.546
2005-04-04 12:30:00,39.73,39.85,39.71,39.81,136350.97493036214,18.2867,18.3419,18.2775,18.3235,136350.9749
2005-04-04 13:00:00,39.78,39.78,39.63,39.7,100557.10306406686,18.3097,18.3097,18.2407,18.2729,100557.1031
2005-04-04 13:30:00,39.68,39.85,39.65,39.84,148607.24233983288,18.2637,18.3419,18.2499,18.3373,148607.2423
2005-04-04 14:00:00,39.85,39.96,39.82,39.95,234261.83844011143,18.3419,18.3926,18.3281,18.388,234261.8384
2005-04-04 14:30:00,39.95,40.23,39.88,40.18,389832.86908078,18.388,18.5168,18.3557,18.4938,389832.8691
2005-04-04 15:00:00,40.18,40.29,40.16,40.17,227576.6016713092,18.4938,18.5445,18.4846,18.4892,227576.6017
2005-04-04 15:30:00,40.17,40.28,40.1,40.14,293175.4874651811,18.4892,18.5399,18.457,18.4754,293175.4875
2005-04-05 09:30:00,40.17,40.62,40.17,40.52,189415.04178272985,18.4892,18.6963,18.4892,18.6503,189415.0418
2005-04-05 10:00:00,40.53,40.66,40.33,40.37,93732.59052924791,18.6549,18.7148,18.5629,18.5813,93732.5905
2005-04-05 10:30:00,40.35,40.42,40.34,40.39,168245.12534818944,18.5721,18.6043,18.5675,18.5905,168245.1253
2005-04-05 11:00:00,40.39,40.39,40.26,40.3,124094.70752089136,18.5905,18.5905,18.5306,18.5491,124094.7075
2005-04-05 11:30:00,40.3,40.34,40.19,40.23,128272.98050139275,18.5491,18.5675,18.4984,18.5168,128272.9805
2005-04-05 12:00:00,40.24,40.38,40.22,40.29,92200.55710306409,18.5214,18.5859,18.5122,18.5445,92200.5571
2005-04-05 12:30:00,40.29,40.34,40.25,40.32,67130.91922005572,18.5445,18.5675,18.526,18.5583,67130.9192
2005-04-05 13:00:00,40.32,40.45,40.27,40.43,82172.70194986073,18.5583,18.6181,18.5352,18.6089,82172.7019
2005-04-05 13:30:00,40.44,40.5,40.35,40.48,110027.85515320336,18.6135,18.6411,18.5721,18.6319,110027.8552
2005-04-05 14:00:00,40.48,40.53,40.16,40.38,285793.8718662953,18.6319,18.6549,18.4846,18.5859,285793.8719
2005-04-05 14:30:00,40.38,40.43,40.3,40.36,127715.87743732592,18.5859,18.6089,18.5491,18.5767,127715.8774
2005-04-05 15:00:00,40.35,40.49,40.34,40.46,110027.85515320336,18.5721,18.6365,18.5675,18.6227,110027.8552
2005-04-05 15:30:00,40.47,40.52,40.37,40.47,263927.57660167135,18.6273,18.6503,18.5813,18.6273,263927.5766
2005-04-06 09:30:00,40.64,40.77,40.32,40.49,184958.217270195,18.7056,18.7654,18.5583,18.6365,184958.2173
2005-04-06 10:00:00,40.49,40.77,40.45,40.52,259888.57938718665,18.6365,18.7654,18.6181,18.6503,259888.5794
2005-04-06 10:30:00,40.54,40.67,40.42,40.58,188022.28412256268,18.6595,18.7194,18.6043,18.6779,188022.2841
2005-04-06 11:00:00,40.57,40.71,40.54,40.64,160863.50974930363,18.6733,18.7378,18.6595,18.7056,160863.5097
2005-04-06 11:30:00,40.65,40.69,40.51,40.57,242339.8328690808,18.7102,18.7286,18.6457,18.6733,242339.8329
2005-04-06 12:00:00,40.57,40.62,40.51,40.6,56685.23676880224,18.6733,18.6963,18.6457,18.6871,56685.2368
2005-04-06 12:30:00,40.6,40.68,40.56,40.57,52646.23955431755,18.6871,18.724,18.6687,18.6733,52646.2396
2005-04-06 13:00:00,40.57,40.63,40.48,40.5,58913.64902506965,18.6733,18.7009,18.6319,18.6411,58913.649
2005-04-06 13:30:00,40.5,40.56,40.36,40.47,94150.41782729804,18.6411,18.6687,18.5767,18.6273,94150.4178
2005-04-06 14:00:00,40.48,40.62,40.44,40.61,51532.03342618384,18.6319,18.6963,18.6135,18.6917,51532.0334
2005-04-06 14:30:00,40.61,40.64,40.53,40.58,84818.94150417828,18.6917,18.7056,18.6549,18.6779,84818.9415
2005-04-06 15:00:00,40.58,40.62,40.41,40.47,146796.6573816156,18.6779,18.6963,18.5997,18.6273,146796.6574
2005-04-06 15:30:00,40.44,40.51,40.37,40.41,214623.95543175488,18.6135,18.6457,18.5813,18.5997,214623.9554
2005-04-07 09:30:00,40.42,40.43,40.16,40.28,218662.9526462396,18.6043,18.6089,18.4846,18.5399,218662.9526
2005-04-07 10:00:00,40.28,40.39,40.24,40.35,142618.38440111422,18.5399,18.5905,18.5214,18.5721,142618.3844
2005-04-07 10:30:00,40.35,40.47,40.34,40.42,115181.05849582174,18.5721,18.6273,18.5675,18.6043,115181.0585
2005-04-07 11:00:00,40.42,40.55,40.42,40.44,83565.45961002786,18.6043,18.6641,18.6043,18.6135,83565.4596
2005-04-07 11:30:00,40.45,40.5,40.37,40.49,59052.92479108636,18.6181,18.6411,18.5813,18.6365,59052.9248
2005-04-07 12:00:00,40.49,40.57,40.35,40.56,93036.21169916436,18.6365,18.6733,18.5721,18.6687,93036.2117
2005-04-07 12:30:00,40.57,40.67,40.44,40.47,116713.09192200558,18.6733,18.7194,18.6135,18.6273,116713.0919
2005-04-07 13:00:00,40.46,40.5,40.39,40.44,77715.87743732591,18.6227,18.6411,18.5905,18.6135,77715.8774
2005-04-07 13:30:00,40.43,40.48,40.37,40.41,73398.3286908078,18.6089,18.6319,18.5813,18.5997,73398.3287
2005-04-07 14:00:00,40.41,40.61,40.41,40.6,111699.1643454039,18.5997,18.6917,18.5997,18.6871,111699.1643
2005-04-07 14:30:00,40.61,40.71,40.61,40.67,157381.6155988858,18.6917,18.7378,18.6917,18.7194,157381.6156
2005-04-07 15:00:00,40.67,40.81,40.65,40.8,220473.53760445683,18.7194,18.7838,18.7102,18.7792,220473.5376
2005-04-07 15:30:00,40.8,40.84,40.73,40.83,264623.9554317549,18.7792,18.7976,18.747,18.793,264623.9554
2005-04-08 09:30:00,40.21,40.42,40.09,40.24,437325.9052924792,18.5076,18.6043,18.4524,18.5214,437325.9053
2005-04-08 10:00:00,40.23,40.28,40.06,40.17,412116.99164345406,18.5168,18.5399,18.4386,18.4892,412116.9916
2005-04-08 10:30:00,40.18,40.18,39.78,39.78,272701.9498607243,18.4938,18.4938,18.3097,18.3097,272701.9499
2005-04-08 11:00:00,39.79,40.06,39.76,40.05,775766.016713092,18.3143,18.4386,18.3005,18.434,775766.0167
2005-04-08 11:30:00,40.05,40.06,39.9,39.91,350696.3788300836,18.434,18.4386,18.3649,18.3696,350696.3788
2005-04-08 12:00:00,39.91,39.96,39.83,39.86,107381.6155988858,18.3696,18.3926,18.3327,18.3465,107381.6156
2005-04-08 12:30:00,39.84,39.95,39.73,39.73,112395.54317548747,18.3373,18.388,18.2867,18.2867,112395.5432
2005-04-08 13:00:00,39.73,39.99,39.73,39.97,146239.55431754875,18.2867,18.4064,18.2867,18.3972,146239.5543
2005-04-08 13:30:00,39.94,40.02,39.93,39.98,99025.06963788302,18.3834,18.4202,18.3788,18.4018,99025.0696
2005-04-08 14:00:00,39.96,39.99,39.88,39.91,101949.860724234,18.3926,18.4064,18.3557,18.3696,101949.8607
2005-04-08 14:30:00,39.9,40.0,39.89,39.99,170055.7103064067,18.3649,18.411,18.3603,18.4064,170055.7103
2005-04-08 15:00:00,39.97,39.98,39.82,39.91,144289.69359331476,18.3972,18.4018,18.3281,18.3696,144289.6936
2005-04-08 15:30:00,39.9,39.94,39.83,39.83,290529.24791086355,18.3649,18.3834,18.3327,18.3327,290529.2479
2005-04-11 09:30:00,39.87,39.96,39.75,39.8,300557.10306406685,18.3511,18.3926,18.2959,18.3189,300557.1031
2005-04-11 10:00:00,39.79,39.87,39.71,39.82,456267.4094707521,18.3143,18.3511,18.2775,18.3281,456267.4095
2005-04-11 10:30:00,39.83,40.01,39.81,39.93,142479.1086350975,18.3327,18.4156,18.3235,18.3788,142479.1086
2005-04-11 11:00:00,39.92,39.96,39.86,39.91,221448.46796657384,18.3742,18.3926,18.3465,18.3696,221448.468
2005-04-11 11:30:00,39.9,39.93,39.8,39.8,152924.79108635098,18.3649,18.3788,18.3189,18.3189,152924.7911
2005-04-11 12:00:00,39.81,39.96,39.8,39.96,126183.84401114206,18.3235,18.3926,18.3189,18.3926,126183.844
2005-04-11 12:30:00,39.94,39.96,39.72,39.8,122562.67409470752,18.3834,18.3926,18.2821,18.3189,122562.6741
2005-04-11 13:00:00,39.8,39.88,39.76,39.85,76880.22284122564,18.3189,18.3557,18.3005,18.3419,76880.2228
2005-04-11 13:30:00,39.88,39.91,39.78,39.79,104456.82451253482,18.3557,18.3696,18.3097,18.3143,104456.8245
2005-04-11 14:00:00,39.8,39.9,39.8,39.82,129247.91086350977,18.3189,18.3649,18.3189,18.3281,129247.9109
2005-04-11 14:30:00,39.81,39.88,39.77,39.83,138997.2144846797,18.3235,18.3557,18.3051,18.3327,138997.2145
2005-04-11 15:00:00,39.83,39.9,39.8,39.88,110167.13091922006,18.3327,18.3649,18.3189,18.3557,110167.1309
2005-04-11 15:30:00,39.87,39.91,39.78,39.82,421030.6406685237,18.3511,18.3696,18.3097,18.3281,421030.6407
2005-04-12 09:30:00,39.67,39.85,39.53,39.58,156685.23676880225,18.2591,18.3419,18.1946,18.2177,156685.2368
2005-04-12 10:00:00,39.62,39.63,39.45,39.55,161977.71587743732,18.2361,18.2407,18.1578,18.2039,161977.7159
2005-04-12 10:30:00,39.54,39.58,39.45,39.53,127576.6016713092,18.1992,18.2177,18.1578,18.1946,127576.6017
2005-04-12 11:00:00,39.53,39.54,39.35,39.49,122562.67409470752,18.1946,18.1992,18.1118,18.1762,122562.6741
2005-04-12 11:30:00,39.49,39.6,39.45,39.55,127855.15320334262,18.1762,18.2269,18.1578,18.2039,127855.1532
2005-04-12 12:00:00,39.56,39.6,39.53,39.56,95821.72701949862,18.2085,18.2269,18.1946,18.2085,95821.727
2005-04-12 12:30:00,39.55,39.63,39.53,39.58,58495.8217270195,18.2039,18.2407,18.1946,18.2177,58495.8217
2005-04-12 13:00:00,39.58,39.66,39.53,39.63,55013.92757660167,18.2177,18.2545,18.1946,18.2407,55013.9276
2005-04-12 13:30:00,39.63,39.66,39.55,39.62,66016.713091922,18.2407,18.2545,18.2039,18.2361,66016.7131
2005-04-12 14:00:00,39.62,39.99,39.51,39.89,295961.00278551533,18.2361,18.4064,18.1854,18.3603,295961.0028
2005-04-12 14:30:00,39.89,40.17,39.83,40.11,202646.23955431755,18.3603,18.4892,18.3327,18.4616,202646.2396
2005-04-12 15:00:00,40.09,40.17,40.04,40.14,209052.92479108635,18.4524,18.4892,18.4294,18.4754,209052.9248
2005-04-12 15:30:00,40.14,40.21,40.06,40.06,262256.26740947075,18.4754,18.5076,18.4386,18.4386,262256.2674
2005-04-13 09:30:00,39.94,40.09,39.93,40.0,139136.4902506964,18.3834,18.4524,18.3788,18.411,139136.4903
2005-04-13 10:00:00,40.01,40.09,39.77,39.78,175626.74094707522,18.4156,18.4524,18.3051,18.3097,175626.7409
2005-04-13 10:30:00,39.8,40.09,39.74,39.78,164902.5069637883,18.3189,18.4524,18.2913,18.3097,164902.507
2005-04-13 11:00:00,39.76,39.8,39.48,39.6,380640.6685236769,18.3005,18.3189,18.1716,18.2269,380640.6685
2005-04-13 11:30:00,39.6,39.78,39.6,39.78,269359.33147632313,18.2269,18.3097,18.2269,18.3097,269359.3315
2005-04-13 12:00:00,39.76,39.81,39.65,39.71,151253.48189415043,18.3005,18.3235,18.2499,18.2775,151253.4819
2005-04-13 12:30:00,39.71,39.81,39.63,39.81,221448.46796657384,18.2775,18.3235,18.2407,18.3235,221448.468
2005-04-13 13:00:00,39.81,39.85,39.63,39.64,88997.21448467967,18.3235,18.3419,18.2407,18.2453,88997.2145
2005-04-13 13:30:00,39.64,39.75,39.49,39.56,348885.7938718663,18.2453,18.2959,18.1762,18.2085,348885.7939
2005-04-13 14:00:00,39.56,39.66,39.53,39.62,116155.98885793872,18.2085,18.2545,18.1946,18.2361,116155.9889
2005-04-13 14:30:00,39.63,39.7,39.55,39.59,308495.8217270195,18.2407,18.2729,18.2039,18.2223,308495.8217
2005-04-13 15:00:00,39.59,39.71,39.59,39.68,206824.51253481896,18.2223,18.2775,18.2223,18.2637,206824.5125
2005-04-13 15:30:00,39.68,39.71,39.59,39.69,277158.77437325905,18.2637,18.2775,18.2223,18.2683,277158.7744
2005-04-14 09:30:00,39.72,40.1,39.72,40.01,150974.930362117,18.2821,18.457,18.2821,18.4156,150974.9304
2005-04-14 10:00:00,40.01,40.01,39.8,39.97,153203.3426183844,18.4156,18.4156,18.3189,18.3972,153203.3426
2005-04-14 10:30:00,39.96,40.06,39.86,40.06,189832.86908078,18.3926,18.4386,18.3465,18.4386,189832.8691
2005-04-14 11:00:00,40.06,40.16,39.99,39.99,117688.02228412256,18.4386,18.4846,18.4064,18.4064,117688.0223
2005-04-14 11:30:00,39.99,40.21,39.91,40.19,161838.4401114206,18.4064,18.5076,18.3696,18.4984,161838.4401
2005-04-14 12:00:00,40.19,40.27,40.16,40.27,150278.55153203342,18.4984,18.5352,18.4846,18.5352,150278.5515
2005-04-14 12:30:00,40.27,40.36,40.2,40.27,105849.58217270196,18.5352,18.5767,18.503,18.5352,105849.5822
2005-04-14 13:00:00,40.29,40.34,40.2,40.2,90250.6963788301,18.5445,18.5675,18.503,18.503,90250.6964
2005-04-14 13:30:00,40.2,40.44,40.14,40.42,192061.28133704737,18.503,18.6135,18.4754,18.6043,192061.2813
2005-04-14 14:00:00,40.42,40.52,40.27,40.42,131197.77158774374,18.6043,18.6503,18.5352,18.6043,131197.7716
2005-04-14 14:30:00,40.42,40.42,40.16,40.21,251392.75766016715,18.6043,18.6043,18.4846,18.5076,251392.7577
2005-04-14 15:00:00,40.21,40.21,39.97,40.11,276323.1197771588,18.5076,18.5076,18.3972,18.4616,276323.1198
2005-04-14 15:30:00,40.11,40.16,39.91,39.94,273676.8802228412,18.4616,18.4846,18.3696,18.3834,273676.8802
2005-04-15 09:30:00,39.17,39.78,39.17,39.58,479805.0139275767,18.0289,18.3097,18.0289,18.2177,479805.0139
2005-04-15 10:00:00,39.58,39.91,39.53,39.81,153621.16991643456,18.2177,18.3696,18.1946,18.3235,153621.1699
2005-04-15 10:30:00,39.83,40.18,39.83,40.16,352646.23955431755,18.3327,18.4938,18.3327,18.4846,352646.2396
2005-04-15 11:00:00,40.16,40.19,40.05,40.11,133008.356545961,18.4846,18.4984,18.434,18.4616,133008.3565
2005-04-15 11:30:00,40.11,40.11,39.85,39.99,345403.8997214485,18.4616,18.4616,18.3419,18.4064,345403.8997
2005-04-15 12:00:00,39.99,40.04,39.86,39.94,306128.1337047354,18.4064,18.4294,18.3465,18.3834,306128.1337
2005-04-15 12:30:00,39.96,40.04,39.82,39.94,168384.40111420615,18.3926,18.4294,18.3281,18.3834,168384.4011
2005-04-15 13:00:00,39.94,39.99,39.88,39.88,364763.2311977716,18.3834,18.4064,18.3557,18.3557,364763.2312
2005-04-15 13:30:00,39.9,39.96,39.88,39.92,555571.0306406686,18.3649,18.3926,18.3557,18.3742,555571.0306
2005-04-15 14:00:00,39.91,40.15,39.86,39.86,208077.99442896937,18.3696,18.48,18.3465,18.3465,208077.9944
2005-04-15 14:30:00,39.88,39.92,39.56,39.6,218941.504178273,18.3557,18.3742,18.2085,18.2269,218941.5042
2005-04-15 15:00:00,39.6,39.63,39.53,39.63,311281.3370473538,18.2269,18.2407,18.1946,18.2407,311281.337
2005-04-15 15:30:00,39.63,39.63,39.57,39.6,667966.573816156,18.2407,18.2407,18.2131,18.2269,667966.5738
2005-04-18 09:30:00,39.6,39.8,39.17,39.4,237325.90529247912,18.2269,18.3189,18.0289,18.1348,237325.9053
2005-04-18 10:00:00,39.4,39.71,39.39,39.52,156406.6852367688,18.1348,18.2775,18.1302,18.19,156406.6852
2005-04-18 10:30:00,39.52,39.65,39.21,39.48,87604.45682451254,18.19,18.2499,18.0474,18.1716,87604.4568
2005-04-18 11:00:00,39.48,39.56,39.28,39.3,108913.64902506964,18.1716,18.2085,18.0796,18.0888,108913.649
2005-04-18 11:30:00,39.3,39.38,39.14,39.22,92896.93593314764,18.0888,18.1256,18.0151,18.052,92896.9359
2005-04-18 12:00:00,39.22,39.31,39.17,39.3,78133.70473537604,18.052,18.0934,18.0289,18.0888,78133.7047
2005-04-18 12:30:00,39.27,39.46,39.25,39.29,145125.34818941506,18.075,18.1624,18.0658,18.0842,145125.3482
2005-04-18 13:00:00,39.28,39.38,39.23,39.33,100000.0,18.0796,18.1256,18.0566,18.1026,100000.0
2005-04-18 13:30:00,39.33,39.43,39.32,39.39,83286.90807799443,18.1026,18.1486,18.098,18.1302,83286.9081
2005-04-18 14:00:00,39.38,39.43,39.15,39.17,201532.03342618383,18.1256,18.1486,18.0197,18.0289,201532.0334
2005-04-18 14:30:00,39.17,39.17,39.06,39.13,285515.32033426187,18.0289,18.0289,17.9783,18.0105,285515.3203
2005-04-18 15:00:00,39.12,39.2,39.03,39.1,305292.4791086351,18.0059,18.0428,17.9645,17.9967,305292.4791
2005-04-18 15:30:00,39.1,39.19,38.87,38.91,602924.791086351,17.9967,18.0382,17.8909,17.9093,602924.7911
2005-04-19 09:30:00,38.99,39.18,38.95,39.04,307242.3398328691,17.9461,18.0336,17.9277,17.9691,307242.3398
2005-04-19 10:00:00,39.07,39.13,38.96,39.01,116573.81615598888,17.9829,18.0105,17.9323,17.9553,116573.8162
2005-04-19 10:30:00,38.99,39.04,38.77,38.95,165320.33426183846,17.9461,17.9691,17.8448,17.9277,165320.3343
2005-04-19 11:00:00,38.95,39.02,38.88,39.02,114484.67966573816,17.9277,17.9599,17.8955,17.9599,114484.6797
2005-04-19 11:30:00,39.02,39.02,38.86,38.9,101114.20612813372,17.9599,17.9599,17.8863,17.9047,101114.2061
2005-04-19 12:00:00,38.91,38.92,38.57,38.64,173119.77715877438,17.9093,17.9139,17.7528,17.785,173119.7772
2005-04-19 12:30:00,38.64,38.75,38.62,38.69,154038.9972144847,17.785,17.8356,17.7758,17.808,154038.9972
2005-04-19 13:00:00,38.69,38.76,38.61,38.66,111699.1643454039,17.808,17.8402,17.7712,17.7942,111699.1643
2005-04-19 13:30:00,38.67,38.84,38.65,38.82,141504.1782729805,17.7988,17.8771,17.7896,17.8679,141504.1783
2005-04-19 14:00:00,38.83,38.85,38.75,38.8,119637.88300835656,17.8725,17.8817,17.8356,17.8586,119637.883
2005-04-19 14:30:00,38.8,38.93,38.79,38.91,102924.79108635098,17.8586,17.9185,17.854,17.9093,102924.7911
2005-04-19 15:00:00,38.91,38.91,38.76,38.82,142200.5571030641,17.9093,17.9093,17.8402,17.8679,142200.5571
2005-04-19 15:30:00,38.82,39.15,38.81,39.04,422701.9498607243,17.8679,18.0197,17.8632,17.9691,422701.9499
2005-04-20 09:30:00,38.84,39.2,38.74,38.87,137465.18105849583,17.8771,18.0428,17.831,17.8909,137465.1811
2005-04-20 10:00:00,38.84,39.27,38.84,39.25,134122.56267409472,17.8771,18.075,17.8771,18.0658,134122.5627
2005-04-20 10:30:00,39.26,39.26,38.88,39.04,101253.48189415042,18.0704,18.0704,17.8955,17.9691,101253.4819
2005-04-20 11:00:00,39.04,39.25,38.84,38.94,83983.286908078,17.9691,18.0658,17.8771,17.9231,83983.2869
2005-04-20 11:30:00,38.9,39.04,38.85,39.0,68245.12534818942,17.9047,17.9691,17.8817,17.9507,68245.1253
2005-04-20 12:00:00,38.99,38.99,38.71,38.76,79526.46239554317,17.9461,17.9461,17.8172,17.8402,79526.4624
2005-04-20 12:30:00,38.74,38.75,38.48,38.48,119916.43454038998,17.831,17.8356,17.7114,17.7114,119916.4345
2005-04-20 13:00:00,38.48,38.54,38.43,38.43,244289.6935933148,17.7114,17.739,17.6883,17.6883,244289.6936
2005-04-20 13:30:00,38.43,38.46,38.3,38.34,183286.90807799445,17.6883,17.7022,17.6285,17.6469,183286.9081
2005-04-20 14:00:00,38.34,38.43,38.31,38.32,174930.36211699166,17.6469,17.6883,17.6331,17.6377,174930.3621
2005-04-20 14:30:00,38.31,38.51,38.25,38.51,193593.3147632312,17.6331,17.7252,17.6055,17.7252,193593.3148
2005-04-20 15:00:00,38.51,38.51,38.2,38.38,247214.48467966577,17.7252,17.7252,17.5825,17.6653,247214.4847
2005-04-20 15:30:00,38.39,38.43,38.22,38.3,343593.3147632312,17.6699,17.6883,17.5917,17.6285,343593.3148
2005-04-21 09:30:00,38.56,39.03,38.54,39.03,157103.06406685238,17.7482,17.9645,17.739,17.9645,157103.0641
2005-04-21 10:00:00,39.05,39.05,38.66,38.9,138997.2144846797,17.9737,17.9737,17.7942,17.9047,138997.2145
2005-04-21 10:30:00,38.89,39.47,38.84,39.06,254874.65181058497,17.9001,18.167,17.8771,17.9783,254874.6518
2005-04-21 11:00:00,39.05,39.05,38.93,39.01,91225.62674094707,17.9737,17.9737,17.9185,17.9553,91225.6267
2005-04-21 11:30:00,39.02,39.13,39.01,39.07,93871.86629526464,17.9599,18.0105,17.9553,17.9829,93871.8663
2005-04-21 12:00:00,39.1,39.31,39.1,39.17,123955.43175487466,17.9967,18.0934,17.9967,18.0289,123955.4318
2005-04-21 12:30:00,39.15,39.32,39.12,39.24,78412.25626740948,18.0197,18.098,18.0059,18.0612,78412.2563
2005-04-21 13:00:00,39.24,39.38,39.22,39.28,62256.26740947076,18.0612,18.1256,18.052,18.0796,62256.2674
2005-04-21 13:30:00,39.28,39.46,39.27,39.4,91086.35097493036,18.0796,18.1624,18.075,18.1348,91086.351
2005-04-21 14:00:00,39.4,39.69,39.33,39.59,276601.6713091922,18.1348,18.2683,18.1026,18.2223,276601.6713
2005-04-21 14:30:00,39.58,39.65,39.51,39.58,234401.1142061281,18.2177,18.2499,18.1854,18.2177,234401.1142
2005-04-21 15:00:00,39.58,39.8,39.58,39.8,368384.4011142061,18.2177,18.3189,18.2177,18.3189,368384.4011
2005-04-21 15:30:00,39.8,39.81,39.52,39.55,459610.02785515325,18.3189,18.3235,18.19,18.2039,459610.0279
2005-04-22 09:30:00,39.2,39.42,39.04,39.23,181476.3231197772,18.0428,18.144,17.9691,18.0566,181476.3231
2005-04-22 10:00:00,39.23,39.39,39.18,39.32,97075.20891364902,18.0566,18.1302,18.0336,18.098,97075.2089
2005-04-22 10:30:00,39.32,39.36,39.25,39.36,41643.45403899722,18.098,18.1164,18.0658,18.1164,41643.454
2005-04-22 11:00:00,39.36,39.47,39.36,39.38,60445.68245125349,18.1164,18.167,18.1164,18.1256,60445.6825
2005-04-22 11:30:00,39.38,39.44,39.32,39.44,63649.025069637886,18.1256,18.1532,18.098,18.1532,63649.0251
2005-04-22 12:00:00,39.43,39.45,39.27,39.44,67270.19498607243,18.1486,18.1578,18.075,18.1532,67270.195
2005-04-22 12:30:00,39.42,39.67,39.33,39.63,111977.71587743734,18.144,18.2591,18.1026,18.2407,111977.7159
2005-04-22 13:00:00,39.63,39.67,39.53,39.66,187743.73259052925,18.2407,18.2591,18.1946,18.2545,187743.7326
2005-04-22 13:30:00,39.66,39.75,39.57,39.73,84401.11420612814,18.2545,18.2959,18.2131,18.2867,84401.1142
2005-04-22 14:00:00,39.73,39.73,39.38,39.44,82590.52924791086,18.2867,18.2867,18.1256,18.1532,82590.5292
2005-04-22 14:30:00,39.44,39.49,39.17,39.22,182033.426183844,18.1532,18.1762,18.0289,18.052,182033.4262
2005-04-22 15:00:00,39.22,39.28,38.98,38.98,291364.9025069638,18.052,18.0796,17.9415,17.9415,291364.9025
2005-04-22 15:30:00,38.95,39.2,38.89,39.12,359192.2005571031,17.9277,18.0428,17.9001,18.0059,359192.2006
2005-04-25 09:30:00,39.22,39.23,38.95,38.95,94011.14206128134,18.052,18.0566,17.9277,17.9277,94011.1421
2005-04-25 10:00:00,38.96,39.05,38.59,39.02,254596.1002785516,17.9323,17.9737,17.762,17.9599,254596.1003
2005-04-25 10:30:00,39.03,39.15,39.03,39.13,131058.49582172705,17.9645,18.0197,17.9645,18.0105,131058.4958
2005-04-25 11:00:00,39.14,39.25,39.14,39.22,89415.04178272981,18.0151,18.0658,18.0151,18.052,89415.0418
2005-04-25 11:30:00,39.22,39.41,39.21,39.36,85376.04456824512,18.052,18.1394,18.0474,18.1164,85376.0446
2005-04-25 12:00:00,39.35,39.38,39.27,39.35,46657.38161559889,18.1118,18.1256,18.075,18.1118,46657.3816
2005-04-25 12:30:00,39.36,39.38,39.28,39.3,172423.39832869082,18.1164,18.1256,18.0796,18.0888,172423.3983
2005-04-25 13:00:00,39.31,39.32,39.26,39.28,50000.0,18.0934,18.098,18.0704,18.0796,50000.0
2005-04-25 13:30:00,39.27,39.39,39.17,39.17,169080.7799442897,18.075,18.1302,18.0289,18.0289,169080.7799
2005-04-25 14:00:00,39.18,39.25,39.12,39.2,168245.12534818944,18.0336,18.0658,18.0059,18.0428,168245.1253
2005-04-25 14:30:00,39.19,39.19,38.95,39.05,211002.7855153204,18.0382,18.0382,17.9277,17.9737,211002.7855
2005-04-25 15:00:00,39.02,39.04,38.92,39.02,181337.04735376048,17.9599,17.9691,17.9139,17.9599,181337.0474
2005-04-25 15:30:00,39.01,39.18,39.01,39.1,217270.19498607243,17.9553,18.0336,17.9553,17.9967,217270.195
2005-04-26 09:30:00,38.99,39.25,38.99,39.14,118523.67688022285,17.9461,18.0658,17.9461,18.0151,118523.6769
2005-04-26 10:00:00,39.15,39.22,39.02,39.13,88440.11142061281,18.0197,18.052,17.9599,18.0105,88440.1114
2005-04-26 10:30:00,39.14,39.3,39.14,39.22,86490.25069637883,18.0151,18.0888,18.0151,18.052,86490.2507
2005-04-26 11:00:00,39.2,39.25,39.15,39.19,53899.72144846797,18.0428,18.0658,18.0197,18.0382,53899.7214
2005-04-26 11:30:00,39.19,39.22,39.02,39.1,53064.066852367694,18.0382,18.052,17.9599,17.9967,53064.0669
2005-04-26 12:00:00,39.08,39.23,39.08,39.15,31476.32311977716,17.9875,18.0566,17.9875,18.0197,31476.3231
2005-04-26 12:30:00,39.15,39.19,39.12,39.12,59331.47632311978,18.0197,18.0382,18.0059,18.0059,59331.4763
2005-04-26 13:00:00,39.12,39.12,38.96,38.97,69220.0557103064,18.0059,18.0059,17.9323,17.9369,69220.0557
2005-04-26 13:30:00,39.01,39.13,39.01,39.1,136490.25069637885,17.9553,18.0105,17.9553,17.9967,136490.2507
2005-04-26 14:00:00,39.1,39.1,38.82,38.89,66852.36768802229,17.9967,17.9967,17.8679,17.9001,66852.3677
2005-04-26 14:30:00,38.89,38.95,38.79,38.82,101532.03342618384,17.9001,17.9277,17.854,17.8679,101532.0334
2005-04-26 15:00:00,38.82,39.04,38.82,38.99,144150.41782729805,17.8679,17.9691,17.8679,17.9461,144150.4178
2005-04-26 15:30:00,38.99,38.99,38.77,38.77,147493.03621169916,17.9461,17.9461,17.8448,17.8448,147493.0362
2005-04-27 09:30:00,38.75,38.84,38.63,38.64,145682.4512534819,17.8356,17.8771,17.7804,17.785,145682.4513
2005-04-27 10:00:00,38.64,38.74,38.52,38.74,150835.6545961003,17.785,17.831,17.7298,17.831,150835.6546
2005-04-27 10:30:00,38.74,38.94,38.71,38.89,118523.67688022285,17.831,17.9231,17.8172,17.9001,118523.6769
2005-04-27 11:00:00,38.88,38.99,38.83,38.92,170891.36490250696,17.8955,17.9461,17.8725,17.9139,170891.3649
2005-04-27 11:30:00,38.92,39.06,38.92,39.05,168802.22841225629,17.9139,17.9783,17.9139,17.9737,168802.2284
2005-04-27 12:00:00,39.06,39.24,38.99,38.99,89275.7660167131,17.9783,18.0612,17.9461,17.9461,89275.766
2005-04-27 12:30:00,38.99,39.1,38.97,39.1,92618.3844011142,17.9461,17.9967,17.9369,17.9967,92618.3844
2005-04-27 13:00:00,39.08,39.29,39.06,39.24,142479.1086350975,17.9875,18.0842,17.9783,18.0612,142479.1086
2005-04-27 13:30:00,39.24,39.3,39.17,39.3,104596.10027855154,18.0612,18.0888,18.0289,18.0888,104596.1003
2005-04-27 14:00:00,39.3,39.4,39.19,39.3,118105.84958217273,18.0888,18.1348,18.0382,18.0888,118105.8496
2005-04-27 14:30:00,39.28,39.6,39.26,39.58,274930.36211699166,18.0796,18.2269,18.0704,18.2177,274930.3621
2005-04-27 15:00:00,39.58,39.67,39.46,39.53,224930.3621169917,18.2177,18.2591,18.1624,18.1946,224930.3621
2005-04-27 15:30:00,39.54,39.67,39.53,39.58,369777.1587743733,18.1992,18.2591,18.1946,18.2177,369777.1588
2005-04-28 09:30:00,39.13,39.6,39.12,39.25,147075.20891364902,18.0105,18.2269,18.0059,18.0658,147075.2089
2005-04-28 10:00:00,39.22,39.52,39.19,39.46,120612.81337047354,18.052,18.19,18.0382,18.1624,120612.8134
2005-04-28 10:30:00,39.48,39.6,39.42,39.5,133147.63231197774,18.1716,18.2269,18.144,18.1808,133147.6323
2005-04-28 11:00:00,39.49,39.67,39.49,39.56,165320.33426183846,18.1762,18.2591,18.1762,18.2085,165320.3343
2005-04-28 11:30:00,39.55,39.63,39.42,39.6,219359.3314763232,18.2039,18.2407,18.144,18.2269,219359.3315
2005-04-28 12:00:00,39.6,39.66,39.4,39.53,81476.32311977717,18.2269,18.2545,18.1348,18.1946,81476.3231
2005-04-28 12:30:00,39.53,39.68,39.5,39.64,247075.20891364905,18.1946,18.2637,18.1808,18.2453,247075.2089
2005-04-28 13:00:00,39.67,39.73,39.58,39.68,121866.29526462396,18.2591,18.2867,18.2177,18.2637,121866.2953
2005-04-28 13:30:00,39.68,39.81,39.65,39.73,137047.3537604457,18.2637,18.3235,18.2499,18.2867,137047.3538
2005-04-28 14:00:00,39.76,39.78,39.63,39.68,296239.55431754875,18.3005,18.3097,18.2407,18.2637,296239.5543
2005-04-28 14:30:00,39.64,39.73,39.43,39.53,238440.11142061284,18.2453,18.2867,18.1486,18.1946,238440.1114
2005-04-28 15:00:00,39.51,39.72,39.47,39.71,211142.06128133705,18.1854,18.2821,18.167,18.2775,211142.0613
2005-04-28 15:30:00,39.71,39.71,39.53,39.53,330640.6685236769,18.2775,18.2775,18.1946,18.1946,330640.6685
2005-04-29 09:30:00,39.49,39.74,38.97,39.07,713091.9220055711,18.1762,18.2913,17.9369,17.9829,713091.922
2005-04-29 10:00:00,39.07,39.6,38.88,39.33,458495.8217270195,17.9829,18.2269,17.8955,18.1026,458495.8217
2005-04-29 10:30:00,39.31,39.31,38.9,39.22,347214.48467966577,18.0934,18.0934,17.9047,18.052,347214.4847
2005-04-29 11:00:00,39.22,39.59,39.19,39.5,263370.4735376045,18.052,18.2223,18.0382,18.1808,263370.4735
2005-04-29 11:30:00,39.51,39.64,39.4,39.42,220334.2618384401,18.1854,18.2453,18.1348,18.144,220334.2618
2005-04-29 12:00:00,39.43,39.51,39.24,39.44,102367.68802228411,18.1486,18.1854,18.0612,18.1532,102367.688
2005-04-29 12:30:00,39.43,39.77,39.41,39.68,190389.9721448468,18.1486,18.3051,18.1394,18.2637,190389.9721
2005-04-29 13:00:00,39.67,39.81,39.48,39.6,193871.86629526463,18.2591,18.3235,18.1716,18.2269,193871.8663
2005-04-29 13:30:00,39.61,39.66,39.51,39.54,114066.85236768804,18.2315,18.2545,18.1854,18.1992,114066.8524
2005-04-29 14:00:00,39.54,39.7,39.52,39.61,158913.64902506964,18.1992,18.2729,18.19,18.2315,158913.649
2005-04-29 14:30:00,39.6,39.77,39.57,39.58,240389.9721448468,18.2269,18.3051,18.2131,18.2177,240389.9721
2005-04-29 15:00:00,39.58,39.64,39.5,39.61,247353.76044568248,18.2177,18.2453,18.1808,18.2315,247353.7604
2005-04-29 15:30:00,39.62,39.92,39.58,39.85,547771.5877437326,18.2361,18.3742,18.2177,18.3419,547771.5877
2005-05-02 09:30:00,39.9,40.17,39.9,40.14,234261.83844011143,18.3649,18.4892,18.3649,18.4754,234261.8384
2005-05-02 10:00:00,40.14,40.19,39.96,39.96,138718.66295264623,18.4754,18.4984,18.3926,18.3926,138718.663
2005-05-02 10:30:00,39.95,40.14,39.95,40.07,94986.07242339832,18.388,18.4754,18.388,18.4432,94986.0724
2005-05-02 11:00:00,40.09,40.12,40.06,40.08,92479.1086350975,18.4524,18.4662,18.4386,18.4478,92479.1086
2005-05-02 11:30:00,40.09,40.14,40.04,40.1,87186.6295264624,18.4524,18.4754,18.4294,18.457,87186.6295
2005-05-02 12:00:00,40.09,40.15,40.04,40.09,125069.63788300836,18.4524,18.48,18.4294,18.4524,125069.6379
2005-05-02 12:30:00,40.11,40.14,40.06,40.07,123816.15598885796,18.4616,18.4754,18.4386,18.4432,123816.156
2005-05-02 13:00:00,40.07,40.13,40.06,40.09,162674.0947075209,18.4432,18.4708,18.4386,18.4524,162674.0947
2005-05-02 13:30:00,40.09,40.11,40.02,40.05,142200.5571030641,18.4524,18.4616,18.4202,18.434,142200.5571
2005-05-02 14:00:00,40.04,40.04,39.89,39.97,107799.44289693594,18.4294,18.4294,18.3603,18.3972,107799.4429
2005-05-02 14:30:00,39.97,40.1,39.96,40.04,92200.55710306409,18.3972,18.457,18.3926,18.4294,92200.5571
2005-05-02 15:00:00,40.02,40.1,39.91,40.01,151671.30919220057,18.4202,18.457,18.3696,18.4156,151671.3092
2005-05-02 15:30:00,40.0,40.1,39.96,40.01,227715.87743732592,18.411,18.457,18.3926,18.4156,227715.8774
2005-05-03 09:30:00,39.96,40.13,39.89,39.9,205710.30640668524,18.3926,18.4708,18.3603,18.3649,205710.3064
2005-05-03 10:00:00,39.94,40.02,39.86,39.91,196100.27855153204,18.3834,18.4202,18.3465,18.3696,196100.2786
2005-05-03 10:30:00,39.91,39.99,39.81,39.87,163509.74930362118,18.3696,18.4064,18.3235,18.3511,163509.7493
2005-05-03 11:00:00,39.88,39.95,39.67,39.93,461838.44011142064,18.3557,18.388,18.2591,18.3788,461838.4401
2005-05-03 11:30:00,39.95,39.95,39.85,39.88,106824.51253481896,18.388,18.388,18.3419,18.3557,106824.5125
2005-05-03 12:00:00,39.89,39.89,39.74,39.75,144428.96935933147,18.3603,18.3603,18.2913,18.2959,144428.9694
2005-05-03 12:30:00,39.76,39.76,39.66,39.66,131197.77158774374,18.3005,18.3005,18.2545,18.2545,131197.7716
2005-05-03 13:00:00,39.64,39.71,39.63,39.67,109331.4763231198,18.2453,18.2775,18.2407,18.2591,109331.4763
2005-05-03 13:30:00,39.67,39.71,39.64,39.68,109749.30362116992,18.2591,18.2775,18.2453,18.2637,109749.3036
2005-05-03 14:00:00,39.69,39.83,39.63,39.68,124094.70752089136,18.2683,18.3327,18.2407,18.2637,124094.7075
2005-05-03 14:30:00,39.7,39.98,39.69,39.82,265181.0584958217,18.2729,18.4018,18.2683,18.3281,265181.0585
2005-05-03 15:00:00,39.81,39.83,39.48,39.7,215877.4373259053,18.3235,18.3327,18.1716,18.2729,215877.4373
2005-05-03 15:30:00,39.71,39.96,39.55,39.78,373119.7771587744,18.2775,18.3926,18.2039,18.3097,373119.7772
2005-05-04 09:30:00,39.99,40.02,39.83,39.88,147910.86350974932,18.4064,18.4202,18.3327,18.3557,147910.8635
2005-05-04 10:00:00,39.86,40.05,39.73,39.94,268662.95264623954,18.3465,18.434,18.2867,18.3834,268662.9526
2005-05-04 10:30:00,39.98,40.16,39.89,39.97,171587.74373259055,18.4018,18.4846,18.3603,18.3972,171587.7437
2005-05-04 11:00:00,39.97,40.17,39.97,40.11,157938.71866295263,18.3972,18.4892,18.3972,18.4616,157938.7187
2005-05-04 11:30:00,40.12,40.14,39.94,39.98,118941.50417827298,18.4662,18.4754,18.3834,18.4018,118941.5042
2005-05-04 12:00:00,39.99,40.01,39.9,39.96,57520.89136490251,18.4064,18.4156,18.3649,18.3926,57520.8914
2005-05-04 12:30:00,39.96,40.13,39.96,40.11,56545.96100278552,18.3926,18.4708,18.3926,18.4616,56545.961
2005-05-04 13:00:00,40.11,40.12,40.01,40.06,64066.85236768803,18.4616,18.4662,18.4156,18.4386,64066.8524
2005-05-04 13:30:00,40.05,40.16,39.95,40.14,98050.13927576602,18.434,18.4846,18.388,18.4754,98050.1393
2005-05-04 14:00:00,40.14,40.15,40.05,40.08,180362.11699164347,18.4754,18.48,18.434,18.4478,180362.117
2005-05-04 14:30:00,40.09,40.16,40.02,40.14,102646.23955431757,18.4524,18.4846,18.4202,18.4754,102646.2396
2005-05-04 15:00:00,40.16,40.19,40.04,40.16,176601.6713091922,18.4846,18.4984,18.4294,18.4846,176601.6713
2005-05-04 15:30:00,40.16,40.39,40.07,40.12,573537.6044568246,18.4846,18.5905,18.4432,18.4662,573537.6045
2005-05-05 09:30:00,40.21,40.21,39.96,40.04,108913.64902506964,18.5076,18.5076,18.3926,18.4294,108913.649
2005-05-05 10:00:00,40.04,40.17,40.02,40.11,129805.0139275766,18.4294,18.4892,18.4202,18.4616,129805.0139
2005-05-05 10:30:00,40.11,40.19,40.09,40.12,72284.12256267409,18.4616,18.4984,18.4524,18.4662,72284.1226
2005-05-05 11:00:00,40.12,40.15,40.08,40.13,130362.11699164346,18.4662,18.48,18.4478,18.4708,130362.117
2005-05-05 11:30:00,40.14,40.14,40.11,40.14,91364.9025069638,18.4754,18.4754,18.4616,18.4754,91364.9025
2005-05-05 12:00:00,40.14,40.14,40.11,40.11,66713.09192200558,18.4754,18.4754,18.4616,18.4616,66713.0919
2005-05-05 12:30:00,40.12,40.14,39.91,39.93,152367.68802228413,18.4662,18.4754,18.3696,18.3788,152367.688
2005-05-05 13:00:00,39.93,40.0,39.79,39.95,130779.9442896936,18.3788,18.411,18.3143,18.388,130779.9443
2005-05-05 13:30:00,39.95,39.99,39.8,39.88,120194.9860724234,18.388,18.4064,18.3189,18.3557,120194.9861
2005-05-05 14:00:00,39.88,39.92,39.78,39.78,107938.71866295264,18.3557,18.3742,18.3097,18.3097,107938.7187
2005-05-05 14:30:00,39.78,39.83,39.66,39.66,218105.8495821728,18.3097,18.3327,18.2545,18.2545,218105.8496
2005-05-05 15:00:00,39.64,39.85,39.6,39.82,183844.0111420613,18.2453,18.3419,18.2269,18.3281,183844.0111
2005-05-05 15:30:00,39.81,39.92,39.81,39.83,363231.19777158776,18.3235,18.3742,18.3235,18.3327,363231.1978
2005-05-06 09:30:00,40.06,40.19,39.94,40.06,279665.7381615599,18.4386,18.4984,18.3834,18.4386,279665.7382
2005-05-06 10:00:00,40.11,40.14,39.97,40.04,207103.0640668524,18.4616,18.4754,18.3972,18.4294,207103.0641
2005-05-06 10:30:00,40.05,40.1,39.92,40.1,83426.18384401115,18.434,18.457,18.3742,18.457,83426.1838
2005-05-06 11:00:00,40.08,40.14,40.04,40.06,107242.33983286908,18.4478,18.4754,18.4294,18.4386,107242.3398
2005-05-06 11:30:00,40.03,40.16,40.01,40.07,111699.1643454039,18.4248,18.4846,18.4156,18.4432,111699.1643
2005-05-06 12:00:00,40.07,40.1,40.01,40.09,76462.39554317549,18.4432,18.457,18.4156,18.4524,76462.3955
2005-05-06 12:30:00,40.1,40.11,40.01,40.09,117130.91922005572,18.457,18.4616,18.4156,18.4524,117130.9192
2005-05-06 13:00:00,40.09,40.17,40.06,40.14,93175.48746518108,18.4524,18.4892,18.4386,18.4754,93175.4875
2005-05-06 13:30:00,40.13,40.17,40.11,40.14,118384.40111420614,18.4708,18.4892,18.4616,18.4754,118384.4011
2005-05-06 14:00:00,40.14,40.19,40.11,40.15,133844.0111420613,18.4754,18.4984,18.4616,18.48,133844.0111
2005-05-06 14:30:00,40.15,40.24,40.14,40.21,261559.8885793872,18.48,18.5214,18.4754,18.5076,261559.8886
2005-05-06 15:00:00,40.2,40.24,40.16,40.2,136629.52646239556,18.503,18.5214,18.4846,18.503,136629.5265
2005-05-06 15:30:00,40.21,40.3,40.1,40.11,371866.295264624,18.5076,18.5491,18.457,18.4616,371866.2953
2005-05-09 09:30:00,40.1,40.19,39.96,39.99,168523.67688022286,18.457,18.4984,18.3926,18.4064,168523.6769
2005-05-09 10:00:00,40.01,40.14,39.87,40.01,125905.29247910864,18.4156,18.4754,18.3511,18.4156,125905.2925
2005-05-09 10:30:00,40.01,40.08,39.94,39.97,73259.05292479109,18.4156,18.4478,18.3834,18.3972,73259.0529
2005-05-09 11:00:00,39.98,40.16,39.94,40.15,91922.00557103063,18.4018,18.4846,18.3834,18.48,91922.0056
2005-05-09 11:30:00,40.16,40.34,40.14,40.29,73676.88022284122,18.4846,18.5675,18.4754,18.5445,73676.8802
2005-05-09 12:00:00,40.29,40.44,40.24,40.42,101671.30919220056,18.5445,18.6135,18.5214,18.6043,101671.3092
2005-05-09 12:30:00,40.42,40.43,40.29,40.41,118105.84958217273,18.6043,18.6089,18.5445,18.5997,118105.8496
2005-05-09 13:00:00,40.42,40.42,40.28,40.34,111281.33704735377,18.6043,18.6043,18.5399,18.5675,111281.337
2005-05-09 13:30:00,40.34,40.52,40.31,40.39,356406.6852367688,18.5675,18.6503,18.5537,18.5905,356406.6852
2005-05-09 14:00:00,40.4,40.4,40.15,40.22,212116.9916434541,18.5951,18.5951,18.48,18.5122,212116.9916
2005-05-09 14:30:00,40.22,40.29,40.21,40.22,86490.25069637883,18.5122,18.5445,18.5076,18.5122,86490.2507
2005-05-09 15:00:00,40.21,40.21,40.06,40.2,117409.47075208914,18.5076,18.5076,18.4386,18.503,117409.4708
2005-05-09 15:30:00,40.21,40.4,40.21,40.35,148328.69080779946,18.5076,18.5951,18.5076,18.5721,148328.6908
2005-05-10 09:30:00,39.96,40.1,39.74,39.95,227019.4986072424,18.3926,18.457,18.2913,18.388,227019.4986
2005-05-10 10:00:00,39.96,40.06,39.92,40.05,177576.6016713092,18.3926,18.4386,18.3742,18.434,177576.6017
2005-05-10 10:30:00,40.05,40.2,40.03,40.17,125766.01671309191,18.434,18.503,18.4248,18.4892,125766.0167
2005-05-10 11:00:00,40.18,40.32,40.18,40.32,105849.58217270196,18.4938,18.5583,18.4938,18.5583,105849.5822
2005-05-10 11:30:00,40.32,40.34,40.18,40.21,100696.37883008356,18.5583,18.5675,18.4938,18.5076,100696.3788
2005-05-10 12:00:00,40.21,40.31,40.19,40.3,58635.09749303621,18.5076,18.5537,18.4984,18.5491,58635.0975
2005-05-10 12:30:00,40.3,40.55,40.3,40.5,98607.24233983288,18.5491,18.6641,18.5491,18.6411,98607.2423
2005-05-10 13:00:00,40.5,40.64,40.41,40.61,92061.28133704736,18.6411,18.7056,18.5997,18.6917,92061.2813
2005-05-10 13:30:00,40.61,40.69,40.55,40.62,141364.9025069638,18.6917,18.7286,18.6641,18.6963,141364.9025
2005-05-10 14:00:00,40.63,40.79,40.61,40.73,137186.6295264624,18.7009,18.7746,18.6917,18.747,137186.6295
2005-05-10 14:30:00,40.72,40.73,40.39,40.41,113927.57660167132,18.7424,18.747,18.5905,18.5997,113927.5766
2005-05-10 15:00:00,40.41,40.44,40.35,40.43,111002.78551532034,18.5997,18.6135,18.5721,18.6089,111002.7855
2005-05-10 15:30:00,40.42,40.55,40.34,40.46,258495.8217270195,18.6043,18.6641,18.5675,18.6227,258495.8217
2005-05-11 09:30:00,40.4,40.64,40.34,40.44,122980.50139275768,18.5951,18.7056,18.5675,18.6135,122980.5014
2005-05-11 10:00:00,40.44,40.61,40.41,40.6,127298.05013927576,18.6135,18.6917,18.5997,18.6871,127298.0501
2005-05-11 10:30:00,40.6,40.67,40.42,40.55,121727.01949860725,18.6871,18.7194,18.6043,18.6641,121727.0195
2005-05-11 11:00:00,40.56,40.56,40.39,40.49,100278.55153203344,18.6687,18.6687,18.5905,18.6365,100278.5515
2005-05-11 11:30:00,40.49,40.56,40.48,40.49,73955.43175487466,18.6365,18.6687,18.6319,18.6365,73955.4318
2005-05-11 12:00:00,40.5,40.62,40.2,40.43,197353.76044568245,18.6411,18.6963,18.503,18.6089,197353.7604
2005-05-11 12:30:00,40.44,40.6,40.41,40.57,83286.90807799443,18.6135,18.6871,18.5997,18.6733,83286.9081
2005-05-11 13:00:00,40.57,40.78,40.55,40.74,116434.54038997216,18.6733,18.77,18.6641,18.7516,116434.5404
2005-05-11 13:30:00,40.74,40.82,40.68,40.74,82172.70194986073,18.7516,18.7884,18.724,18.7516,82172.7019
2005-05-11 14:00:00,40.74,41.03,40.74,40.95,260027.85515320336,18.7516,18.8851,18.7516,18.8482,260027.8552
2005-05-11 14:30:00,40.94,40.98,40.88,40.88,88440.11142061281,18.8436,18.862,18.816,18.816,88440.1114
2005-05-11 15:00:00,40.86,40.94,40.8,40.91,151253.48189415043,18.8068,18.8436,18.7792,18.8298,151253.4819
2005-05-11 15:30:00,40.91,41.04,40.88,40.95,309470.7520891365,18.8298,18.8897,18.816,18.8482,309470.7521
2005-05-12 09:30:00,41.03,41.57,40.98,41.51,230779.9442896936,18.8851,19.1336,18.862,19.106,230779.9443
2005-05-12 10:00:00,41.51,41.95,41.51,41.92,360724.23398328695,19.106,19.3085,19.106,19.2947,360724.234
2005-05-12 10:30:00,41.93,42.2,41.58,41.74,346100.2785515321,19.2993,19.4236,19.1382,19.2119,346100.2786
2005-05-12 11:00:00,41.74,41.82,41.65,41.7,268245.12534818944,19.2119,19.2487,19.1704,19.1934,268245.1253
2005-05-12 11:30:00,41.7,41.92,41.64,41.9,221030.6406685237,19.1934,19.2947,19.1658,19.2855,221030.6407
2005-05-12 12:00:00,41.92,41.93,41.72,41.79,156267.40947075209,19.2947,19.2993,19.2026,19.2349,156267.4095
2005-05-12 12:30:00,41.79,41.83,41.72,41.75,186072.4233983287,19.2349,19.2533,19.2026,19.2165,186072.4234
2005-05-12 13:00:00,41.75,41.81,41.73,41.74,99303.62116991644,19.2165,19.2441,19.2073,19.2119,99303.6212
2005-05-12 13:30:00,41.76,41.79,41.66,41.67,159052.92479108635,19.2211,19.2349,19.175,19.1796,159052.9248
2005-05-12 14:00:00,41.68,41.75,41.47,41.57,172841.22562674095,19.1842,19.2165,19.0876,19.1336,172841.2256
2005-05-12 14:30:00,41.57,41.66,41.46,41.62,175905.29247910864,19.1336,19.175,19.083,19.1566,175905.2925
2005-05-12 15:00:00,41.62,41.64,41.48,41.58,301949.860724234,19.1566,19.1658,19.0922,19.1382,301949.8607
2005-05-12 15:30:00,41.59,41.72,41.5,41.65,377437.3259052925,19.1428,19.2026,19.1014,19.1704,377437.3259
2005-05-13 09:30:00,41.64,41.64,41.31,41.43,171309.19220055713,19.1658,19.1658,19.0139,19.0692,171309.1922
2005-05-13 10:00:00,41.44,41.61,41.35,41.44,239972.14484679667,19.0738,19.152,19.0323,19.0738,239972.1448
2005-05-13 10:30:00,41.46,41.79,41.41,41.67,219080.7799442897,19.083,19.2349,19.06,19.1796,219080.7799
2005-05-13 11:00:00,41.64,41.74,41.55,41.68,171587.74373259055,19.1658,19.2119,19.1244,19.1842,171587.7437
2005-05-13 11:30:00,41.68,41.75,41.62,41.72,119080.7799442897,19.1842,19.2165,19.1566,19.2026,119080.7799
2005-05-13 12:00:00,41.72,41.73,41.57,41.68,73537.60445682451,19.2026,19.2073,19.1336,19.1842,73537.6045
2005-05-13 12:30:00,41.66,41.67,41.49,41.57,233147.6323119777,19.175,19.1796,19.0968,19.1336,233147.6323
2005-05-13 13:00:00,41.57,41.59,41.46,41.46,152228.41225626742,19.1336,19.1428,19.083,19.083,152228.4123
2005-05-13 13:30:00,41.46,41.53,41.41,41.46,128133.70473537606,19.083,19.1152,19.06,19.083,128133.7047
2005-05-13 14:00:00,41.46,41.46,41.19,41.26,130501.39275766016,19.083,19.083,18.9587,18.9909,130501.3928
2005-05-13 14:30:00,41.25,41.25,40.89,41.1,139554.31754874653,18.9863,18.9863,18.8206,18.9173,139554.3175
2005-05-13 15:00:00,41.08,41.33,41.08,41.29,152924.79108635098,18.9081,19.0231,18.9081,19.0047,152924.7911
2005-05-13 15:30:00,41.29,41.35,41.26,41.3,270473.5376044568,19.0047,19.0323,18.9909,19.0093,270473.5376
2005-05-16 09:30:00,41.26,41.61,41.21,41.52,160167.13091922007,18.9909,19.152,18.9679,19.1106,160167.1309
2005-05-16 10:00:00,41.5,41.78,41.39,41.72,98607.24233983288,19.1014,19.2303,19.0508,19.2026,98607.2423
2005-05-16 10:30:00,41.72,41.97,41.66,41.93,149721.44846796658,19.2026,19.3177,19.175,19.2993,149721.4485
2005-05-16 11:00:00,41.93,41.98,41.74,41.76,272144.8467966574,19.2993,19.3223,19.2119,19.2211,272144.8468
2005-05-16 11:30:00,41.75,41.79,41.61,41.79,243454.0389972145,19.2165,19.2349,19.152,19.2349,243454.039
2005-05-16 12:00:00,41.78,41.86,41.69,41.69,165041.782729805,19.2303,19.2671,19.1888,19.1888,165041.7827
2005-05-16 12:30:00,41.72,41.87,41.69,41.78,119220.05571030642,19.2026,19.2717,19.1888,19.2303,119220.0557
2005-05-16 13:00:00,41.77,41.78,41.62,41.72,118662.95264623956,19.2257,19.2303,19.1566,19.2026,118662.9526
2005-05-16 13:30:00,41.74,41.82,41.69,41.77,116016.713091922,19.2119,19.2487,19.1888,19.2257,116016.7131
2005-05-16 14:00:00,41.77,41.81,41.72,41.77,136350.97493036214,19.2257,19.2441,19.2026,19.2257,136350.9749
2005-05-16 14:30:00,41.79,41.8,41.72,41.75,63231.197771587744,19.2349,19.2395,19.2026,19.2165,63231.1978
2005-05-16 15:00:00,41.75,41.9,41.75,41.85,181476.3231197772,19.2165,19.2855,19.2165,19.2625,181476.3231
2005-05-16 15:30:00,41.85,41.95,41.8,41.91,215598.8857938719,19.2625,19.3085,19.2395,19.2901,215598.8858
2005-05-17 09:30:00,41.64,41.72,41.51,41.58,126880.22284122564,19.1658,19.2026,19.106,19.1382,126880.2228
2005-05-17 10:00:00,41.56,41.64,41.47,41.59,159749.30362116994,19.129,19.1658,19.0876,19.1428,159749.3036
2005-05-17 10:30:00,41.57,41.72,41.54,41.7,116155.98885793872,19.1336,19.2026,19.1198,19.1934,116155.9889
2005-05-17 11:00:00,41.7,41.81,41.69,41.74,91504.17827298053,19.1934,19.2441,19.1888,19.2119,91504.1783
2005-05-17 11:30:00,41.76,41.99,41.76,41.95,97075.20891364902,19.2211,19.3269,19.2211,19.3085,97075.2089
2005-05-17 12:00:00,41.95,42.0,41.84,41.89,78133.70473537604,19.3085,19.3315,19.2579,19.2809,78133.7047
2005-05-17 12:30:00,41.9,42.07,41.82,41.84,96796.6573816156,19.2855,19.3637,19.2487,19.2579,96796.6574
2005-05-17 13:00:00,41.83,41.9,41.79,41.82,124373.2590529248,19.2533,19.2855,19.2349,19.2487,124373.2591
2005-05-17 13:30:00,41.82,41.93,41.82,41.91,109192.20055710307,19.2487,19.2993,19.2487,19.2901,109192.2006
2005-05-17 14:00:00,41.92,42.19,41.9,42.1,228551.5320334262,19.2947,19.419,19.2855,19.3776,228551.532
2005-05-17 14:30:00,42.1,42.48,42.1,42.43,310445.6824512535,19.3776,19.5525,19.3776,19.5294,310445.6825
2005-05-17 15:00:00,42.45,42.49,42.35,42.46,230083.56545961005,19.5386,19.5571,19.4926,19.5433,230083.5655
2005-05-17 15:30:00,42.46,42.62,42.43,42.52,333844.0111420613,19.5433,19.6169,19.5294,19.5709,333844.0111
2005-05-18 09:30:00,42.51,42.59,42.2,42.28,180779.9442896936,19.5663,19.6031,19.4236,19.4604,180779.9443
2005-05-18 10:00:00,42.28,42.38,42.21,42.25,153203.3426183844,19.4604,19.5064,19.4282,19.4466,153203.3426
2005-05-18 10:30:00,42.27,42.4,42.27,42.35,253899.721448468,19.4558,19.5156,19.4558,19.4926,253899.7214
2005-05-18 11:00:00,42.34,42.38,42.28,42.35,246378.83008356547,19.488,19.5064,19.4604,19.4926,246378.8301
2005-05-18 11:30:00,42.33,42.54,42.33,42.37,140529.24791086352,19.4834,19.5801,19.4834,19.5018,140529.2479
2005-05-18 12:00:00,42.37,42.84,42.32,42.36,151253.48189415043,19.5018,19.7182,19.4788,19.4972,151253.4819
2005-05-18 12:30:00,42.36,42.38,42.31,42.33,240668.52367688023,19.4972,19.5064,19.4742,19.4834,240668.5237
2005-05-18 13:00:00,42.33,42.36,42.28,42.34,162813.37047353762,19.4834,19.4972,19.4604,19.488,162813.3705
2005-05-18 13:30:00,42.34,42.37,42.33,42.33,106824.51253481896,19.488,19.5018,19.4834,19.4834,106824.5125
2005-05-18 14:00:00,42.32,42.38,42.25,42.25,122701.94986072424,19.4788,19.5064,19.4466,19.4466,122701.9499
2005-05-18 14:30:00,42.33,42.36,42.2,42.3,224094.7075208914,19.4834,19.4972,19.4236,19.4696,224094.7075
2005-05-18 15:00:00,42.3,42.38,42.25,42.37,221866.295264624,19.4696,19.5064,19.4466,19.5018,221866.2953
2005-05-18 15:30:00,42.37,42.45,42.33,42.44,274791.0863509749,19.5018,19.5386,19.4834,19.534,274791.0864
2005-05-19 09:30:00,42.36,42.47,42.23,42.34,324512.5348189415,19.4972,19.5479,19.4374,19.488,324512.5348
2005-05-19 10:00:00,42.36,42.43,42.22,42.25,544289.6935933148,19.4972,19.5294,19.4328,19.4466,544289.6936
2005-05-19 10:30:00,42.27,42.4,42.25,42.37,100696.37883008356,19.4558,19.5156,19.4466,19.5018,100696.3788
2005-05-19 11:00:00,42.36,42.41,42.32,42.36,84958.21727019499,19.4972,19.5202,19.4788,19.4972,84958.2173
2005-05-19 11:30:00,42.36,42.4,42.35,42.35,483426.1838440112,19.4972,19.5156,19.4926,19.4926,483426.1838
2005-05-19 12:00:00,42.35,42.4,42.27,42.32,66434.54038997214,19.4926,19.5156,19.4558,19.4788,66434.5404
2005-05-19 12:30:00,42.31,42.34,42.25,42.3,28969.359331476324,19.4742,19.488,19.4466,19.4696,28969.3593
2005-05-19 13:00:00,42.3,42.36,42.3,42.32,22423.398328690808,19.4696,19.4972,19.4696,19.4788,22423.3983
2005-05-19 13:30:00,42.32,42.36,42.29,42.3,82451.25348189415,19.4788,19.4972,19.465,19.4696,82451.2535
2005-05-19 14:00:00,42.3,42.43,42.23,42.43,198467.96657381617,19.4696,19.5294,19.4374,19.5294,198467.9666
2005-05-19 14:30:00,42.43,42.46,42.3,42.36,122841.22562674095,19.5294,19.5433,19.4696,19.4972,122841.2256
2005-05-19 15:00:00,42.35,42.47,42.32,42.41,187186.6295264624,19.4926,19.5479,19.4788,19.5202,187186.6295
2005-05-19 15:30:00,42.42,42.48,42.36,42.48,482590.5292479109,19.5248,19.5525,19.4972,19.5525,482590.5292
2005-05-20 09:30:00,42.53,42.64,42.33,42.43,257381.6155988858,19.5755,19.6261,19.4834,19.5294,257381.6156
2005-05-20 10:00:00,42.43,42.49,42.33,42.38,155571.03064066853,19.5294,19.5571,19.4834,19.5064,155571.0306
2005-05-20 10:30:00,42.38,42.42,42.31,42.36,106545.96100278552,19.5064,19.5248,19.4742,19.4972,106545.961
2005-05-20 11:00:00,42.37,42.43,42.26,42.26,421448.4679665738,19.5018,19.5294,19.4512,19.4512,421448.468
2005-05-20 11:30:00,42.26,42.3,42.22,42.23,87186.6295264624,19.4512,19.4696,19.4328,19.4374,87186.6295
2005-05-20 12:00:00,42.23,42.25,42.07,42.07,103203.3426183844,19.4374,19.4466,19.3637,19.3637,103203.3426
2005-05-20 12:30:00,42.07,42.16,42.02,42.05,111420.61281337048,19.3637,19.4052,19.3407,19.3545,111420.6128
2005-05-20 13:00:00,42.05,42.15,42.04,42.11,58774.373259052925,19.3545,19.4006,19.3499,19.3822,58774.3733
2005-05-20 13:30:00,42.13,42.33,42.12,42.23,87047.3537604457,19.3914,19.4834,19.3868,19.4374,87047.3538
2005-05-20 14:00:00,42.23,42.37,42.2,42.28,60167.13091922006,19.4374,19.5018,19.4236,19.4604,60167.1309
2005-05-20 14:30:00,42.29,42.37,42.16,42.16,57242.33983286908,19.465,19.5018,19.4052,19.4052,57242.3398
2005-05-20 15:00:00,42.16,42.23,42.11,42.23,84540.38997214485,19.4052,19.4374,19.3822,19.4374,84540.39
2005-05-20 15:30:00,42.23,42.29,42.2,42.28,126740.94707520893,19.4374,19.465,19.4236,19.4604,126740.9471
2005-05-23 09:30:00,42.18,42.3,41.93,42.28,176044.56824512535,19.4144,19.4696,19.2993,19.4604,176044.5682
2005-05-23 10:00:00,42.3,42.35,42.1,42.2,161002.78551532034,19.4696,19.4926,19.3776,19.4236,161002.7855
2005-05-23 10:30:00,42.2,42.22,42.07,42.09,130501.39275766016,19.4236,19.4328,19.3637,19.3729,130501.3928
2005-05-23 11:00:00,42.09,42.21,42.08,42.15,75905.29247910864,19.3729,19.4282,19.3683,19.4006,75905.2925
2005-05-23 11:30:00,42.15,42.2,42.15,42.18,89554.31754874652,19.4006,19.4236,19.4006,19.4144,89554.3175
2005-05-23 12:00:00,42.18,42.22,42.15,42.18,136350.97493036214,19.4144,19.4328,19.4006,19.4144,136350.9749
2005-05-23 12:30:00,42.18,42.19,42.13,42.19,55292.4791086351,19.4144,19.419,19.3914,19.419,55292.4791
2005-05-23 13:00:00,42.19,42.22,42.13,42.15,55431.754874651815,19.419,19.4328,19.3914,19.4006,55431.7549
2005-05-23 13:30:00,42.13,42.22,42.1,42.19,41643.45403899722,19.3914,19.4328,19.3776,19.419,41643.454
2005-05-23 14:00:00,42.2,42.29,42.17,42.29,158774.37325905293,19.4236,19.465,19.4098,19.465,158774.3733
2005-05-23 14:30:00,42.28,42.28,42.23,42.24,117966.573816156,19.4604,19.4604,19.4374,19.442,117966.5738
2005-05-23 15:00:00,42.23,42.35,42.23,42.28,118105.84958217273,19.4374,19.4926,19.4374,19.4604,118105.8496
2005-05-23 15:30:00,42.28,42.35,42.16,42.2,212116.9916434541,19.4604,19.4926,19.4052,19.4236,212116.9916
2005-05-24 09:30:00,42.02,42.22,41.93,42.2,77437.32590529248,19.3407,19.4328,19.2993,19.4236,77437.3259
2005-05-24 10:00:00,42.2,42.22,41.96,42.03,69359.33147632312,19.4236,19.4328,19.3131,19.3453,69359.3315
2005-05-24 10:30:00,42.04,42.18,42.01,42.05,63927.57660167131,19.3499,19.4144,19.3361,19.3545,63927.5766
2005-05-24 11:00:00,42.07,42.17,42.02,42.04,65738.16155988858,19.3637,19.4098,19.3407,19.3499,65738.1616
2005-05-24 11:30:00,42.02,42.08,41.88,41.99,80083.56545961004,19.3407,19.3683,19.2763,19.3269,80083.5655
2005-05-24 12:00:00,41.99,42.04,41.82,41.92,105571.03064066853,19.3269,19.3499,19.2487,19.2947,105571.0306
2005-05-24 12:30:00,41.9,42.0,41.89,41.96,50000.0,19.2855,19.3315,19.2809,19.3131,50000.0
2005-05-24 13:00:00,41.97,42.01,41.9,42.01,38997.21448467967,19.3177,19.3361,19.2855,19.3361,38997.2145
2005-05-24 13:30:00,42.0,42.07,41.97,42.01,41364.902506963794,19.3315,19.3637,19.3177,19.3361,41364.9025
2005-05-24 14:00:00,42.02,42.04,41.92,42.0,121866.29526462396,19.3407,19.3499,19.2947,19.3315,121866.2953
2005-05-24 14:30:00,41.98,42.0,41.86,42.0,66852.36768802229,19.3223,19.3315,19.2671,19.3315,66852.3677
2005-05-24 15:00:00,42.0,42.13,41.97,42.1,141504.1782729805,19.3315,19.3914,19.3177,19.3776,141504.1783
2005-05-24 15:30:00,42.1,42.18,42.02,42.1,152646.23955431755,19.3776,19.4144,19.3407,19.3776,152646.2396
2005-05-25 09:30:00,41.87,42.06,41.87,41.96,78551.53203342619,19.2717,19.3591,19.2717,19.3131,78551.532
2005-05-25 10:00:00,41.96,42.01,41.86,41.99,52506.96378830084,19.3131,19.3361,19.2671,19.3269,52506.9638
2005-05-25 10:30:00,41.98,41.99,41.77,41.92,51253.48189415042,19.3223,19.3269,19.2257,19.2947,51253.4819
2005-05-25 11:00:00,41.93,41.96,41.84,41.9,59052.92479108636,19.2993,19.3131,19.2579,19.2855,59052.9248
2005-05-25 11:30:00,41.9,41.95,41.82,41.83,25905.29247910864,19.2855,19.3085,19.2487,19.2533,25905.2925
2005-05-25 12:00:00,41.82,41.91,41.76,41.78,25766.01671309192,19.2487,19.2901,19.2211,19.2303,25766.0167
2005-05-25 12:30:00,41.79,41.82,41.69,41.74,48607.24233983287,19.2349,19.2487,19.1888,19.2119,48607.2423
2005-05-25 13:00:00,41.73,41.74,41.6,41.6,55849.58217270195,19.2073,19.2119,19.1474,19.1474,55849.5822
2005-05-25 13:30:00,41.61,41.67,41.6,41.64,51114.20612813371,19.152,19.1796,19.1474,19.1658,51114.2061
2005-05-25 14:00:00,41.64,41.67,41.59,41.64,53342.61838440112,19.1658,19.1796,19.1428,19.1658,53342.6184
2005-05-25 14:30:00,41.64,41.76,41.64,41.72,117688.02228412256,19.1658,19.2211,19.1658,19.2026,117688.0223
2005-05-25 15:00:00,41.73,41.78,41.6,41.65,161142.06128133705,19.2073,19.2303,19.1474,19.1704,161142.0613
2005-05-25 15:30:00,41.65,41.79,41.65,41.75,171727.01949860726,19.1704,19.2349,19.1704,19.2165,171727.0195
2005-05-26 09:30:00,41.71,41.84,41.59,41.69,122423.39832869082,19.198,19.2579,19.1428,19.1888,122423.3983
2005-05-26 10:00:00,41.69,41.9,41.69,41.87,94846.79665738162,19.1888,19.2855,19.1888,19.2717,94846.7967
2005-05-26 10:30:00,41.87,41.89,41.75,41.84,133286.90807799445,19.2717,19.2809,19.2165,19.2579,133286.9081
2005-05-26 11:00:00,41.82,41.82,41.69,41.73,203203.3426183844,19.2487,19.2487,19.1888,19.2073,203203.3426
2005-05-26 11:30:00,41.73,41.82,41.71,41.8,93314.76323119778,19.2073,19.2487,19.198,19.2395,93314.7632
2005-05-26 12:00:00,41.79,41.84,41.7,41.82,58356.54596100279,19.2349,19.2579,19.1934,19.2487,58356.546
2005-05-26 12:30:00,41.82,41.82,41.74,41.74,54735.37604456825,19.2487,19.2487,19.2119,19.2119,54735.376
2005-05-26 13:00:00,41.74,41.79,41.69,41.75,69359.33147632312,19.2119,19.2349,19.1888,19.2165,69359.3315
2005-05-26 13:30:00,41.75,41.79,41.69,41.73,98328.69080779944,19.2165,19.2349,19.1888,19.2073,98328.6908
2005-05-26 14:00:00,41.73,41.75,41.7,41.73,135933.14763231197,19.2073,19.2165,19.1934,19.2073,135933.1476
2005-05-26 14:30:00,41.73,41.73,41.63,41.69,154596.10027855154,19.2073,19.2073,19.1612,19.1888,154596.1003
2005-05-26 15:00:00,41.67,41.79,41.67,41.72,167409.47075208914,19.1796,19.2349,19.1796,19.2026,167409.4708
2005-05-26 15:30:00,41.74,41.79,41.64,41.72,385376.0445682451,19.2119,19.2349,19.1658,19.2026,385376.0446
2005-05-27 09:30:00,41.82,41.85,41.63,41.82,121587.74373259052,19.2487,19.2625,19.1612,19.2487,121587.7437
2005-05-27 10:00:00,41.85,41.93,41.68,41.75,117270.19498607244,19.2625,19.2993,19.1842,19.2165,117270.195
2005-05-27 10:30:00,41.75,41.75,41.56,41.6,123955.43175487466,19.2165,19.2165,19.129,19.1474,123955.4318
2005-05-27 11:00:00,41.6,41.66,41.56,41.6,104317.5487465181,19.1474,19.175,19.129,19.1474,104317.5487
2005-05-27 11:30:00,41.61,41.64,41.47,41.49,130919.22005571032,19.152,19.1658,19.0876,19.0968,130919.2201
2005-05-27 12:00:00,41.49,41.6,41.34,41.49,126044.56824512537,19.0968,19.1474,19.0277,19.0968,126044.5682
2005-05-27 12:30:00,41.49,41.52,41.43,41.49,81894.1504178273,19.0968,19.1106,19.0692,19.0968,81894.1504
2005-05-27 13:00:00,41.5,41.54,41.44,41.49,109052.92479108636,19.1014,19.1198,19.0738,19.0968,109052.9248
2005-05-27 13:30:00,41.49,41.57,41.49,41.53,120473.53760445684,19.0968,19.1336,19.0968,19.1152,120473.5376
2005-05-27 14:00:00,41.53,41.54,41.38,41.4,118802.22841225629,19.1152,19.1198,19.0462,19.0554,118802.2284
2005-05-27 14:30:00,41.39,41.41,41.35,41.39,149303.62116991644,19.0508,19.06,19.0323,19.0508,149303.6212
2005-05-27 15:00:00,41.39,41.49,41.39,41.49,153203.3426183844,19.0508,19.0968,19.0508,19.0968,153203.3426
2005-05-27 15:30:00,41.49,41.59,41.44,41.51,238300.8356545961,19.0968,19.1428,19.0738,19.106,238300.8357
2005-05-31 09:30:00,41.61,41.64,41.49,41.49,162395.5431754875,19.152,19.1658,19.0968,19.0968,162395.5432
2005-05-31 10:00:00,41.48,41.55,41.41,41.46,168941.504178273,19.0922,19.1244,19.06,19.083,168941.5042
2005-05-31 10:30:00,41.43,41.6,41.41,41.44,162116.99164345404,19.0692,19.1474,19.06,19.0738,162116.9916
2005-05-31 11:00:00,41.44,41.6,41.42,41.53,149442.89693593315,19.0738,19.1474,19.0646,19.1152,149442.8969
2005-05-31 11:30:00,41.54,41.54,41.47,41.5,100139.27576601673,19.1198,19.1198,19.0876,19.1014,100139.2758
2005-05-31 12:00:00,41.51,41.54,41.46,41.53,69637.88300835656,19.106,19.1198,19.083,19.1152,69637.883
2005-05-31 12:30:00,41.54,41.55,41.44,41.49,72562.67409470753,19.1198,19.1244,19.0738,19.0968,72562.6741
2005-05-31 13:00:00,41.5,41.52,41.46,41.48,37604.45682451253,19.1014,19.1106,19.083,19.0922,37604.4568
2005-05-31 13:30:00,41.48,41.62,41.48,41.61,91643.45403899722,19.0922,19.1566,19.0922,19.152,91643.454
2005-05-31 14:00:00,41.61,41.64,41.49,41.63,217827.29805013927,19.152,19.1658,19.0968,19.1612,217827.2981
2005-05-31 14:30:00,41.63,41.9,41.63,41.75,340668.5236768802,19.1612,19.2855,19.1612,19.2165,340668.5237
2005-05-31 15:00:00,41.77,41.79,41.69,41.69,271866.29526462394,19.2257,19.2349,19.1888,19.1888,271866.2953
2005-05-31 15:30:00,41.68,41.72,41.57,41.63,256685.23676880225,19.1842,19.2026,19.1336,19.1612,256685.2368
2005-06-01 09:30:00,41.54,41.71,41.54,41.64,193036.2116991644,19.1198,19.198,19.1198,19.1658,193036.2117
2005-06-01 10:00:00,41.64,42.15,41.64,41.93,138718.66295264623,19.1658,19.4006,19.1658,19.2993,138718.663
2005-06-01 10:30:00,41.93,42.02,41.77,41.77,103481.89415041784,19.2993,19.3407,19.2257,19.2257,103481.8942
2005-06-01 11:00:00,41.78,41.8,41.64,41.68,116991.643454039,19.2303,19.2395,19.1658,19.1842,116991.6435
2005-06-01 11:30:00,41.68,41.77,41.64,41.72,77158.77437325906,19.1842,19.2257,19.1658,19.2026,77158.7744
2005-06-01 12:00:00,41.72,41.73,41.62,41.63,90111.42061281338,19.2026,19.2073,19.1566,19.1612,90111.4206
2005-06-01 12:30:00,41.63,41.69,41.62,41.68,88997.21448467967,19.1612,19.1888,19.1566,19.1842,88997.2145
2005-06-01 13:00:00,41.67,41.69,41.62,41.64,48885.7938718663,19.1796,19.1888,19.1566,19.1658,48885.7939
2005-06-01 13:30:00,41.65,41.69,41.62,41.69,83147.63231197772,19.1704,19.1888,19.1566,19.1888,83147.6323
2005-06-01 14:00:00,41.69,41.72,41.65,41.65,83426.18384401115,19.1888,19.2026,19.1704,19.1704,83426.1838
2005-06-01 14:30:00,41.65,41.69,41.5,41.57,171448.46796657384,19.1704,19.1888,19.1014,19.1336,171448.468
2005-06-01 15:00:00,41.57,41.63,41.54,41.59,106545.96100278552,19.1336,19.1612,19.1198,19.1428,106545.961
2005-06-01 15:30:00,41.6,41.69,41.6,41.68,183008.35654596105,19.1474,19.1888,19.1474,19.1842,183008.3565
2005-06-02 09:30:00,41.41,41.41,41.17,41.29,143871.86629526463,19.06,19.06,18.9495,19.0047,143871.8663
2005-06-02 10:00:00,41.28,41.36,41.21,41.36,70055.71030640669,19.0001,19.0369,18.9679,19.0369,70055.7103
2005-06-02 10:30:00,41.37,41.41,41.31,41.37,105153.2033426184,19.0416,19.06,19.0139,19.0416,105153.2033
2005-06-02 11:00:00,41.39,41.39,41.29,41.29,48746.51810584959,19.0508,19.0508,19.0047,19.0047,48746.5181
2005-06-02 11:30:00,41.29,41.44,41.26,41.41,45403.89972144847,19.0047,19.0738,18.9909,19.06,45403.8997
2005-06-02 12:00:00,41.4,41.44,41.38,41.44,37465.18105849582,19.0554,19.0738,19.0462,19.0738,37465.1811
2005-06-02 12:30:00,41.44,41.46,41.32,41.33,34122.56267409471,19.0738,19.083,19.0185,19.0231,34122.5627
2005-06-02 13:00:00,41.32,41.38,41.29,41.31,32729.80501392758,19.0185,19.0462,19.0047,19.0139,32729.805
2005-06-02 13:30:00,41.32,41.36,41.23,41.29,59052.92479108636,19.0185,19.0369,18.9771,19.0047,59052.9248
2005-06-02 14:00:00,41.29,41.4,41.26,41.39,41086.35097493036,19.0047,19.0554,18.9909,19.0508,41086.351
2005-06-02 14:30:00,41.39,41.56,41.39,41.54,48746.51810584959,19.0508,19.129,19.0508,19.1198,48746.5181
2005-06-02 15:00:00,41.54,41.57,41.49,41.56,55013.92757660167,19.1198,19.1336,19.0968,19.129,55013.9276
2005-06-02 15:30:00,41.55,41.6,41.49,41.54,118384.40111420614,19.1244,19.1474,19.0968,19.1198,118384.4011
2005-06-03 09:30:00,41.5,41.5,41.25,41.34,115738.16155988858,19.1014,19.1014,18.9863,19.0277,115738.1616
2005-06-03 10:00:00,41.33,41.34,41.16,41.17,54456.82451253482,19.0231,19.0277,18.9449,18.9495,54456.8245
2005-06-03 10:30:00,41.17,41.36,41.13,41.35,69777.15877437327,18.9495,19.0369,18.9311,19.0323,69777.1588
2005-06-03 11:00:00,41.36,41.45,41.27,41.29,61420.61281337048,19.0369,19.0784,18.9955,19.0047,61420.6128
2005-06-03 11:30:00,41.27,41.33,41.07,41.14,78272.98050139277,18.9955,19.0231,18.9035,18.9357,78272.9805
2005-06-03 12:00:00,41.15,41.21,41.06,41.11,60027.85515320335,18.9403,18.9679,18.8989,18.9219,60027.8552
2005-06-03 12:30:00,41.1,41.13,41.07,41.12,36350.97493036212,18.9173,18.9311,18.9035,18.9265,36350.9749
2005-06-03 13:00:00,41.13,41.18,41.11,41.14,43871.86629526463,18.9311,18.9541,18.9219,18.9357,43871.8663
2005-06-03 13:30:00,41.17,41.2,41.14,41.17,40807.79944289694,18.9495,18.9633,18.9357,18.9495,40807.7994
2005-06-03 14:00:00,41.18,41.26,41.16,41.24,88579.38718662954,18.9541,18.9909,18.9449,18.9817,88579.3872
2005-06-03 14:30:00,41.24,41.27,41.17,41.26,76601.6713091922,18.9817,18.9955,18.9495,18.9909,76601.6713
2005-06-03 15:00:00,41.25,41.31,41.21,41.26,71727.01949860725,18.9863,19.0139,18.9679,18.9909,71727.0195
2005-06-03 15:30:00,41.26,41.38,41.23,41.24,183844.0111420613,18.9909,19.0462,18.9771,18.9817,183844.0111
2005-06-06 09:30:00,41.17,41.53,41.17,41.42,110584.9582172702,18.9495,19.1152,18.9495,19.0646,110584.9582
2005-06-06 10:00:00,41.39,41.78,41.38,41.78,134958.217270195,19.0508,19.2303,19.0462,19.2303,134958.2173
2005-06-06 10:30:00,41.77,41.78,41.61,41.66,108635.0974930362,19.2257,19.2303,19.152,19.175,108635.0975
2005-06-06 11:00:00,41.64,41.67,41.56,41.57,79108.63509749304,19.1658,19.1796,19.129,19.1336,79108.6351
2005-06-06 11:30:00,41.57,41.67,41.56,41.66,88022.28412256268,19.1336,19.1796,19.129,19.175,88022.2841
2005-06-06 12:00:00,41.67,41.86,41.63,41.79,65459.61002785516,19.1796,19.2671,19.1612,19.2349,65459.61
2005-06-06 12:30:00,41.82,41.86,41.79,41.84,47075.20891364903,19.2487,19.2671,19.2349,19.2579,47075.2089
2005-06-06 13:00:00,41.82,41.86,41.79,41.86,131894.1504178273,19.2487,19.2671,19.2349,19.2671,131894.1504
2005-06-06 13:30:00,41.87,41.95,41.86,41.89,105153.2033426184,19.2717,19.3085,19.2671,19.2809,105153.2033
2005-06-06 14:00:00,41.88,42.1,41.86,41.95,114484.67966573816,19.2763,19.3776,19.2671,19.3085,114484.6797
2005-06-06 14:30:00,41.94,41.97,41.87,41.9,98467.96657381616,19.3039,19.3177,19.2717,19.2855,98467.9666
2005-06-06 15:00:00,41.89,41.94,41.8,41.9,102506.96378830084,19.2809,19.3039,19.2395,19.2855,102506.9638
2005-06-06 15:30:00,41.89,41.92,41.79,41.88,199164.34540389973,19.2809,19.2947,19.2349,19.2763,199164.3454
2005-06-07 09:30:00,42.02,42.45,41.97,42.39,156128.13370473537,19.3407,19.5386,19.3177,19.511,156128.1337
2005-06-07 10:00:00,42.41,42.46,42.28,42.42,140250.6963788301,19.5202,19.5433,19.4604,19.5248,140250.6964
2005-06-07 10:30:00,42.43,42.52,42.43,42.51,91225.62674094707,19.5294,19.5709,19.5294,19.5663,91225.6267
2005-06-07 11:00:00,42.52,42.66,42.52,42.59,110167.13091922006,19.5709,19.6353,19.5709,19.6031,110167.1309
2005-06-07 11:30:00,42.58,42.68,42.56,42.66,79108.63509749304,19.5985,19.6445,19.5893,19.6353,79108.6351
2005-06-07 12:00:00,42.66,42.66,42.58,42.62,69220.0557103064,19.6353,19.6353,19.5985,19.6169,69220.0557
2005-06-07 12:30:00,42.61,42.65,42.61,42.65,53481.89415041783,19.6123,19.6307,19.6123,19.6307,53481.8942
2005-06-07 13:00:00,42.63,42.63,42.47,42.48,52228.41225626741,19.6215,19.6215,19.5479,19.5525,52228.4123
2005-06-07 13:30:00,42.48,42.6,42.47,42.51,66155.98885793872,19.5525,19.6077,19.5479,19.5663,66155.9889
2005-06-07 14:00:00,42.51,42.51,42.2,42.28,127994.42896935936,19.5663,19.5663,19.4236,19.4604,127994.429
2005-06-07 14:30:00,42.27,42.42,42.25,42.28,129526.4623955432,19.4558,19.5248,19.4466,19.4604,129526.4624
2005-06-07 15:00:00,42.3,42.3,42.07,42.07,196657.3816155989,19.4696,19.4696,19.3637,19.3637,196657.3816
2005-06-07 15:30:00,42.07,42.07,41.9,41.94,240807.7994428969,19.3637,19.3637,19.2855,19.3039,240807.7994
2005-06-08 09:30:00,42.15,42.22,42.03,42.15,76462.39554317549,19.4006,19.4328,19.3453,19.4006,76462.3955
2005-06-08 10:00:00,42.15,42.15,42.0,42.0,93175.48746518108,19.4006,19.4006,19.3315,19.3315,93175.4875
2005-06-08 10:30:00,41.97,42.06,41.86,42.04,47214.484679665744,19.3177,19.3591,19.2671,19.3499,47214.4847
2005-06-08 11:00:00,42.04,42.04,41.92,41.94,48607.24233983287,19.3499,19.3499,19.2947,19.3039,48607.2423
2005-06-08 11:30:00,41.95,41.96,41.85,41.88,27437.32590529248,19.3085,19.3131,19.2625,19.2763,27437.3259
2005-06-08 12:00:00,41.88,41.89,41.77,41.85,28412.25626740948,19.2763,19.2809,19.2257,19.2625,28412.2563
2005-06-08 12:30:00,41.85,41.85,41.77,41.77,36908.07799442897,19.2625,19.2625,19.2257,19.2257,36908.078
2005-06-08 13:00:00,41.77,41.78,41.64,41.76,85793.87186629527,19.2257,19.2303,19.1658,19.2211,85793.8719
2005-06-08 13:30:00,41.77,41.77,41.59,41.7,78830.08356545962,19.2257,19.2257,19.1428,19.1934,78830.0836
2005-06-08 14:00:00,41.69,41.69,41.54,41.56,88718.66295264625,19.1888,19.1888,19.1198,19.129,88718.663
2005-06-08 14:30:00,41.56,41.58,41.43,41.46,89275.7660167131,19.129,19.1382,19.0692,19.083,89275.766
2005-06-08 15:00:00,41.46,41.52,41.41,41.47,89275.7660167131,19.083,19.1106,19.06,19.0876,89275.766
2005-06-08 15:30:00,41.46,41.6,41.44,41.54,226880.22284122565,19.083,19.1474,19.0738,19.1198,226880.2228
2005-06-09 09:30:00,41.29,41.49,41.29,41.42,131337.04735376046,19.0047,19.0968,19.0047,19.0646,131337.0474
2005-06-09 10:00:00,41.42,41.74,41.31,41.64,265041.78272980504,19.0646,19.2119,19.0139,19.1658,265041.7827
2005-06-09 10:30:00,41.63,41.64,41.36,41.44,115041.78272980504,19.1612,19.1658,19.0369,19.0738,115041.7827
2005-06-09 11:00:00,41.43,41.5,41.39,41.41,103760.44568245126,19.0692,19.1014,19.0508,19.06,103760.4457
2005-06-09 11:30:00,41.41,41.59,41.39,41.52,114066.85236768804,19.06,19.1428,19.0508,19.1106,114066.8524
2005-06-09 12:00:00,41.52,41.56,41.49,41.54,130362.11699164346,19.1106,19.129,19.0968,19.1198,130362.117
2005-06-09 12:30:00,41.54,41.58,41.51,41.51,227437.3259052925,19.1198,19.1382,19.106,19.106,227437.3259
2005-06-09 13:00:00,41.51,41.54,41.41,41.45,65181.05849582173,19.106,19.1198,19.06,19.0784,65181.0585
2005-06-09 13:30:00,41.45,41.54,41.45,41.5,84540.38997214485,19.0784,19.1198,19.0784,19.1014,84540.39
2005-06-09 14:00:00,41.49,41.52,41.34,41.37,87047.3537604457,19.0968,19.1106,19.0277,19.0416,87047.3538
2005-06-09 14:30:00,41.37,41.5,41.34,41.39,126740.94707520893,19.0416,19.1014,19.0277,19.0508,126740.9471
2005-06-09 15:00:00,41.41,41.5,41.39,41.45,95264.62395543176,19.06,19.1014,19.0508,19.0784,95264.624
2005-06-09 15:30:00,41.46,41.53,41.41,41.47,119080.7799442897,19.083,19.1152,19.06,19.0876,119080.7799
2005-06-10 09:30:00,41.31,41.36,41.11,41.13,158635.0974930362,19.0139,19.0369,18.9219,18.9311,158635.0975
2005-06-10 10:00:00,41.14,41.15,40.88,40.95,193314.76323119772,18.9357,18.9403,18.816,18.8482,193314.7632
2005-06-10 10:30:00,40.95,40.99,40.89,40.95,106267.4094707521,18.8482,18.8666,18.8206,18.8482,106267.4095
2005-06-10 11:00:00,40.94,41.03,40.93,41.0,85097.4930362117,18.8436,18.8851,18.839,18.8713,85097.493
2005-06-10 11:30:00,41.0,41.04,40.8,40.87,86211.69916434541,18.8713,18.8897,18.7792,18.8114,86211.6992
2005-06-10 12:00:00,40.87,40.93,40.75,40.78,94568.2451253482,18.8114,18.839,18.7562,18.77,94568.2451
2005-06-10 12:30:00,40.78,40.78,40.65,40.66,98607.24233983288,18.77,18.77,18.7102,18.7148,98607.2423
2005-06-10 13:00:00,40.65,40.74,40.65,40.73,74373.2590529248,18.7102,18.7516,18.7102,18.747,74373.2591
2005-06-10 13:30:00,40.74,40.83,40.72,40.75,104038.99721448468,18.7516,18.793,18.7424,18.7562,104038.9972
2005-06-10 14:00:00,40.75,40.87,40.73,40.84,94289.69359331476,18.7562,18.8114,18.747,18.7976,94289.6936
2005-06-10 14:30:00,40.84,40.88,40.72,40.74,134122.56267409472,18.7976,18.816,18.7424,18.7516,134122.5627
2005-06-10 15:00:00,40.75,40.93,40.75,40.9,131894.1504178273,18.7562,18.839,18.7562,18.8252,131894.1504
2005-06-10 15:30:00,40.89,41.02,40.89,40.98,158635.0974930362,18.8206,18.8805,18.8206,18.862,158635.0975
2005-06-13 09:30:00,40.85,41.11,40.83,41.0,76323.11977715878,18.8022,18.9219,18.793,18.8713,76323.1198
2005-06-13 10:00:00,40.99,41.06,40.9,41.03,86768.80222841226,18.8666,18.8989,18.8252,18.8851,86768.8022
2005-06-13 10:30:00,41.03,41.38,41.02,41.36,150557.10306406685,18.8851,19.0462,18.8805,19.0369,150557.1031
2005-06-13 11:00:00,41.36,41.59,41.31,41.49,187883.008356546,19.0369,19.1428,19.0139,19.0968,187883.0084
2005-06-13 11:30:00,41.49,41.59,41.45,41.56,177437.3259052925,19.0968,19.1428,19.0784,19.129,177437.3259
2005-06-13 12:00:00,41.57,41.61,41.53,41.6,101114.20612813372,19.1336,19.152,19.1152,19.1474,101114.2061
2005-06-13 12:30:00,41.59,41.61,41.52,41.57,125069.63788300836,19.1428,19.152,19.1106,19.1336,125069.6379
2005-06-13 13:00:00,41.57,41.61,41.54,41.6,72423.39832869082,19.1336,19.152,19.1198,19.1474,72423.3983
2005-06-13 13:30:00,41.6,41.64,41.57,41.58,94846.79665738162,19.1474,19.1658,19.1336,19.1382,94846.7967
2005-06-13 14:00:00,41.58,41.64,41.55,41.57,165041.782729805,19.1382,19.1658,19.1244,19.1336,165041.7827
2005-06-13 14:30:00,41.57,41.74,41.53,41.65,147771.5877437326,19.1336,19.2119,19.1152,19.1704,147771.5877
2005-06-13 15:00:00,41.65,41.67,41.54,41.58,210445.6824512535,19.1704,19.1796,19.1198,19.1382,210445.6825
2005-06-13 15:30:00,41.58,41.67,41.54,41.64,344568.2451253482,19.1382,19.1796,19.1198,19.1658,344568.2451
2005-06-14 09:30:00,41.63,41.9,41.57,41.85,237325.90529247912,19.1612,19.2855,19.1336,19.2625,237325.9053
2005-06-14 10:00:00,41.85,41.9,41.66,41.74,161281.33704735377,19.2625,19.2855,19.175,19.2119,161281.337
2005-06-14 10:30:00,41.68,41.77,41.67,41.72,56545.96100278552,19.1842,19.2257,19.1796,19.2026,56545.961
2005-06-14 11:00:00,41.72,41.84,41.69,41.78,60724.23398328691,19.2026,19.2579,19.1888,19.2303,60724.234
2005-06-14 11:30:00,41.78,41.97,41.77,41.96,145125.34818941506,19.2303,19.3177,19.2257,19.3131,145125.3482
2005-06-14 12:00:00,41.96,41.97,41.82,41.87,60167.13091922006,19.3131,19.3177,19.2487,19.2717,60167.1309
2005-06-14 12:30:00,41.87,41.87,41.74,41.74,54178.2729805014,19.2717,19.2717,19.2119,19.2119,54178.273
2005-06-14 13:00:00,41.73,41.73,41.64,41.72,67548.74651810585,19.2073,19.2073,19.1658,19.2026,67548.7465
2005-06-14 13:30:00,41.72,41.91,41.67,41.91,119777.15877437328,19.2026,19.2901,19.1796,19.2901,119777.1588
2005-06-14 14:00:00,41.91,42.01,41.85,41.98,288997.2144846797,19.2901,19.3361,19.2625,19.3223,288997.2145
2005-06-14 14:30:00,41.97,42.01,41.91,42.01,199303.62116991644,19.3177,19.3361,19.2901,19.3361,199303.6212
2005-06-14 15:00:00,42.02,42.05,41.97,42.05,164902.5069637883,19.3407,19.3545,19.3177,19.3545,164902.507
2005-06-14 15:30:00,42.05,42.05,41.89,42.01,172144.8467966574,19.3545,19.3545,19.2809,19.3361,172144.8468
2005-06-15 09:30:00,42.0,42.0,41.62,41.63,133565.45961002787,19.3315,19.3315,19.1566,19.1612,133565.4596
2005-06-15 10:00:00,41.64,41.69,41.47,41.51,146100.27855153204,19.1658,19.1888,19.0876,19.106,146100.2786
2005-06-15 10:30:00,41.53,41.57,41.38,41.53,122841.22562674095,19.1152,19.1336,19.0462,19.1152,122841.2256
2005-06-15 11:00:00,41.51,41.58,41.5,41.56,101532.03342618384,19.106,19.1382,19.1014,19.129,101532.0334
2005-06-15 11:30:00,41.57,41.59,41.37,41.39,78412.25626740948,19.1336,19.1428,19.0416,19.0508,78412.2563
2005-06-15 12:00:00,41.4,41.42,41.34,41.41,60306.40668523677,19.0554,19.0646,19.0277,19.06,60306.4067
2005-06-15 12:30:00,41.44,41.48,41.41,41.47,348607.2423398329,19.0738,19.0922,19.06,19.0876,348607.2423
2005-06-15 13:00:00,41.48,41.63,41.48,41.48,214763.2311977716,19.0922,19.1612,19.0922,19.0922,214763.2312
2005-06-15 13:30:00,41.48,41.68,41.48,41.65,97771.5877437326,19.0922,19.1842,19.0922,19.1704,97771.5877
2005-06-15 14:00:00,41.66,41.78,41.59,41.67,99442.89693593315,19.175,19.2303,19.1428,19.1796,99442.8969
2005-06-15 14:30:00,41.68,41.74,41.63,41.67,106128.1337047354,19.1842,19.2119,19.1612,19.1796,106128.1337
2005-06-15 15:00:00,41.66,41.72,41.59,41.68,146657.3816155989,19.175,19.2026,19.1428,19.1842,146657.3816
2005-06-15 15:30:00,41.69,41.7,41.64,41.67,170334.2618384401,19.1888,19.1934,19.1658,19.1796,170334.2618
2005-06-16 09:30:00,41.72,41.88,41.64,41.81,116852.36768802228,19.2026,19.2763,19.1658,19.2441,116852.3677
2005-06-16 10:00:00,41.77,42.0,41.75,41.97,139972.14484679667,19.2257,19.3315,19.2165,19.3177,139972.1448
2005-06-16 10:30:00,41.96,42.18,41.9,42.08,200417.82729805016,19.3131,19.4144,19.2855,19.3683,200417.8273
2005-06-16 11:00:00,42.09,42.13,42.05,42.07,145403.89972144848,19.3729,19.3914,19.3545,19.3637,145403.8997
2005-06-16 11:30:00,42.07,42.12,42.05,42.12,69359.33147632312,19.3637,19.3868,19.3545,19.3868,69359.3315
2005-06-16 12:00:00,42.11,42.13,42.05,42.08,94707.52089136493,19.3822,19.3914,19.3545,19.3683,94707.5209
2005-06-16 12:30:00,42.08,42.08,41.99,42.0,131058.49582172705,19.3683,19.3683,19.3269,19.3315,131058.4958
2005-06-16 13:00:00,42.0,42.01,41.96,41.98,26601.671309192203,19.3315,19.3361,19.3131,19.3223,26601.6713
2005-06-16 13:30:00,41.98,42.0,41.9,41.92,106406.6852367688,19.3223,19.3315,19.2855,19.2947,106406.6852
2005-06-16 14:00:00,41.91,41.96,41.81,41.82,39554.31754874652,19.2901,19.3131,19.2441,19.2487,39554.3175
2005-06-16 14:30:00,41.82,42.0,41.79,42.0,94011.14206128134,19.2487,19.3315,19.2349,19.3315,94011.1421
2005-06-16 15:00:00,42.0,42.07,41.96,42.05,205153.2033426184,19.3315,19.3637,19.3131,19.3545,205153.2033
2005-06-16 15:30:00,42.06,42.23,42.05,42.23,280779.9442896936,19.3591,19.4374,19.3545,19.4374,280779.9443
2005-06-17 09:30:00,42.58,42.62,42.38,42.51,1036072.4233983288,19.5985,19.6169,19.5064,19.5663,1036072.4234
2005-06-17 10:00:00,42.49,42.71,42.46,42.63,161281.33704735377,19.5571,19.6583,19.5433,19.6215,161281.337
2005-06-17 10:30:00,42.63,42.81,42.61,42.74,219777.15877437327,19.6215,19.7043,19.6123,19.6721,219777.1588
2005-06-17 11:00:00,42.75,42.76,42.68,42.76,160306.40668523678,19.6767,19.6813,19.6445,19.6813,160306.4067
2005-06-17 11:30:00,42.74,42.79,42.68,42.74,138300.8356545961,19.6721,19.6951,19.6445,19.6721,138300.8357
2005-06-17 12:00:00,42.74,42.76,42.68,42.69,156267.40947075209,19.6721,19.6813,19.6445,19.6491,156267.4095
2005-06-17 12:30:00,42.68,42.76,42.66,42.76,96657.38161559888,19.6445,19.6813,19.6353,19.6813,96657.3816
2005-06-17 13:00:00,42.75,42.9,42.73,42.9,140947.07520891365,19.6767,19.7458,19.6675,19.7458,140947.0752
2005-06-17 13:30:00,42.89,43.04,42.83,42.99,216016.713091922,19.7412,19.8102,19.7136,19.7872,216016.7131
2005-06-17 14:00:00,42.99,43.01,42.9,42.9,266016.713091922,19.7872,19.7964,19.7458,19.7458,266016.7131
2005-06-17 14:30:00,42.9,42.97,42.89,42.92,257520.8913649025,19.7458,19.778,19.7412,19.755,257520.8914
2005-06-17 15:00:00,42.93,43.0,42.91,42.97,320194.9860724234,19.7596,19.7918,19.7504,19.778,320194.9861
2005-06-17 15:30:00,42.98,43.0,42.78,42.79,528551.5320334262,19.7826,19.7918,19.6905,19.6951,528551.532
2005-06-20 09:30:00,42.58,43.07,42.58,43.07,408774.3732590529,19.5985,19.824,19.5985,19.824,408774.3733
2005-06-20 10:00:00,43.07,43.15,42.94,43.03,850000.0,19.824,19.8608,19.7642,19.8056,850000.0
2005-06-20 10:30:00,43.03,43.12,43.01,43.07,359192.2005571031,19.8056,19.847,19.7964,19.824,359192.2006
2005-06-20 11:00:00,43.07,43.22,43.05,43.19,250557.10306406688,19.824,19.8931,19.8148,19.8793,250557.1031
2005-06-20 11:30:00,43.18,43.32,43.13,43.26,350000.0,19.8746,19.9391,19.8516,19.9115,350000.0
2005-06-20 12:00:00,43.27,43.28,43.2,43.24,208913.64902506964,19.9161,19.9207,19.8839,19.9023,208913.649
2005-06-20 12:30:00,43.23,43.23,43.12,43.18,168384.40111420615,19.8977,19.8977,19.847,19.8746,168384.4011
2005-06-20 13:00:00,43.18,43.26,43.14,43.17,97353.76044568246,19.8746,19.9115,19.8562,19.87,97353.7604
2005-06-20 13:30:00,43.2,43.27,43.19,43.25,165738.1615598886,19.8839,19.9161,19.8793,19.9069,165738.1616
2005-06-20 14:00:00,43.27,43.27,43.17,43.24,116852.36768802228,19.9161,19.9161,19.87,19.9023,116852.3677
2005-06-20 14:30:00,43.27,43.3,43.18,43.2,415181.0584958217,19.9161,19.9299,19.8746,19.8839,415181.0585
2005-06-20 15:00:00,43.19,43.22,43.13,43.18,347771.5877437326,19.8793,19.8931,19.8516,19.8746,347771.5877
2005-06-20 15:30:00,43.18,43.25,43.14,43.17,340389.9721448468,19.8746,19.9069,19.8562,19.87,340389.9721
2005-06-21 09:30:00,43.15,43.28,43.02,43.07,247771.5877437326,19.8608,19.9207,19.801,19.824,247771.5877
2005-06-21 10:00:00,43.04,43.19,43.03,43.12,169637.88300835656,19.8102,19.8793,19.8056,19.847,169637.883
2005-06-21 10:30:00,43.12,43.25,43.09,43.2,122562.67409470752,19.847,19.9069,19.8332,19.8839,122562.6741
2005-06-21 11:00:00,43.21,43.32,43.19,43.26,194568.2451253482,19.8885,19.9391,19.8793,19.9115,194568.2451
2005-06-21 11:30:00,43.27,43.29,43.18,43.18,54456.82451253482,19.9161,19.9253,19.8746,19.8746,54456.8245
2005-06-21 12:00:00,43.2,43.35,43.18,43.35,93175.48746518108,19.8839,19.9529,19.8746,19.9529,93175.4875
2005-06-21 12:30:00,43.35,43.64,43.35,43.53,284958.217270195,19.9529,20.0864,19.9529,20.0357,284958.2173
2005-06-21 13:00:00,43.53,43.53,43.31,43.36,137883.00835654596,20.0357,20.0357,19.9345,19.9575,137883.0084
2005-06-21 13:30:00,43.35,43.47,43.26,43.31,102646.23955431757,19.9529,20.0081,19.9115,19.9345,102646.2396
2005-06-21 14:00:00,43.3,43.42,43.28,43.4,83704.73537604457,19.9299,19.9851,19.9207,19.9759,83704.7354
2005-06-21 14:30:00,43.4,43.41,43.29,43.32,132590.52924791086,19.9759,19.9805,19.9253,19.9391,132590.5292
2005-06-21 15:00:00,43.32,43.33,43.23,43.26,180501.3927576602,19.9391,19.9437,19.8977,19.9115,180501.3928
2005-06-21 15:30:00,43.28,43.37,43.25,43.3,197493.0362116992,19.9207,19.9621,19.9069,19.9299,197493.0362
2005-06-22 09:30:00,43.44,43.57,43.32,43.46,245543.1754874652,19.9943,20.0542,19.9391,20.0035,245543.1755
2005-06-22 10:00:00,43.46,43.72,43.45,43.68,204178.2729805014,20.0035,20.1232,19.9989,20.1048,204178.273
2005-06-22 10:30:00,43.65,43.78,43.47,43.55,218105.8495821728,20.091,20.1508,20.0081,20.0449,218105.8496
2005-06-22 11:00:00,43.53,43.7,43.42,43.68,169080.7799442897,20.0357,20.114,19.9851,20.1048,169080.7799
2005-06-22 11:30:00,43.66,43.69,43.6,43.6,119220.05571030642,20.0956,20.1094,20.068,20.068,119220.0557
2005-06-22 12:00:00,43.6,43.65,43.57,43.57,100557.10306406686,20.068,20.091,20.0542,20.0542,100557.1031
2005-06-22 12:30:00,43.56,43.6,43.52,43.58,99582.17270194986,20.0496,20.068,20.0311,20.0588,99582.1727
2005-06-22 13:00:00,43.6,43.61,43.5,43.52,91225.62674094707,20.068,20.0726,20.0219,20.0311,91225.6267
2005-06-22 13:30:00,43.53,43.6,43.5,43.59,91643.45403899722,20.0357,20.068,20.0219,20.0634,91643.454
2005-06-22 14:00:00,43.59,43.59,43.48,43.49,182590.5292479109,20.0634,20.0634,20.0127,20.0173,182590.5292
2005-06-22 14:30:00,43.48,43.52,43.38,43.42,150417.82729805014,20.0127,20.0311,19.9667,19.9851,150417.8273
2005-06-22 15:00:00,43.44,43.53,43.36,43.37,135236.7688022284,19.9943,20.0357,19.9575,19.9621,135236.7688
2005-06-22 15:30:00,43.36,43.49,43.34,43.44,437465.18105849583,19.9575,20.0173,19.9483,19.9943,437465.1811
2005-06-23 09:30:00,43.51,43.65,43.45,43.55,196935.9331476323,20.0265,20.091,19.9989,20.0449,196935.9331
2005-06-23 10:00:00,43.56,43.63,43.52,43.63,105571.03064066853,20.0496,20.0818,20.0311,20.0818,105571.0306
2005-06-23 10:30:00,43.62,43.66,43.53,43.65,131754.8746518106,20.0772,20.0956,20.0357,20.091,131754.8747
2005-06-23 11:00:00,43.65,43.78,43.59,43.73,149164.34540389973,20.091,20.1508,20.0634,20.1278,149164.3454
2005-06-23 11:30:00,43.73,43.85,43.69,43.79,142618.38440111422,20.1278,20.183,20.1094,20.1554,142618.3844
2005-06-23 12:00:00,43.79,43.87,43.62,43.73,324512.5348189415,20.1554,20.1922,20.0772,20.1278,324512.5348
2005-06-23 12:30:00,43.73,43.77,43.62,43.62,241225.62674094707,20.1278,20.1462,20.0772,20.0772,241225.6267
2005-06-23 13:00:00,43.61,43.71,43.59,43.6,114902.50696378831,20.0726,20.1186,20.0634,20.068,114902.507
2005-06-23 13:30:00,43.61,43.66,43.42,43.63,377994.4289693594,20.0726,20.0956,19.9851,20.0818,377994.429
2005-06-23 14:00:00,43.63,43.66,43.55,43.6,147493.03621169916,20.0818,20.0956,20.0449,20.068,147493.0362
2005-06-23 14:30:00,43.6,43.64,43.55,43.61,267548.74651810585,20.068,20.0864,20.0449,20.0726,267548.7465
2005-06-23 15:00:00,43.63,43.63,43.53,43.58,303203.3426183844,20.0818,20.0818,20.0357,20.0588,303203.3426
2005-06-23 15:30:00,43.58,43.65,43.56,43.65,560445.6824512535,20.0588,20.091,20.0496,20.091,560445.6825
2005-06-24 09:30:00,43.46,43.51,43.27,43.51,397632.3119777159,20.0035,20.0265,19.9161,20.0265,397632.312
2005-06-24 10:00:00,43.51,43.69,43.5,43.66,293314.7632311978,20.0265,20.1094,20.0219,20.0956,293314.7632
2005-06-24 10:30:00,43.64,43.76,43.64,43.73,228133.7047353761,20.0864,20.1416,20.0864,20.1278,228133.7047
2005-06-24 11:00:00,43.73,43.73,43.63,43.65,111420.61281337048,20.1278,20.1278,20.0818,20.091,111420.6128
2005-06-24 11:30:00,43.65,43.71,43.58,43.7,174512.53481894152,20.091,20.1186,20.0588,20.114,174512.5348
2005-06-24 12:00:00,43.69,43.73,43.63,43.65,129665.7381615599,20.1094,20.1278,20.0818,20.091,129665.7382
2005-06-24 12:30:00,43.65,43.66,43.6,43.6,65459.61002785516,20.091,20.0956,20.068,20.068,65459.61
2005-06-24 13:00:00,43.61,43.69,43.58,43.63,132590.52924791086,20.0726,20.1094,20.0588,20.0818,132590.5292
2005-06-24 13:30:00,43.63,43.64,43.47,43.57,283565.45961002784,20.0818,20.0864,20.0081,20.0542,283565.4596
2005-06-24 14:00:00,43.58,43.6,43.53,43.57,122980.50139275768,20.0588,20.068,20.0357,20.0542,122980.5014
2005-06-24 14:30:00,43.57,43.76,43.57,43.68,137186.6295264624,20.0542,20.1416,20.0542,20.1048,137186.6295
2005-06-24 15:00:00,43.68,43.7,43.62,43.65,290529.24791086355,20.1048,20.114,20.0772,20.091,290529.2479
2005-06-24 15:30:00,43.65,43.65,43.47,43.47,375208.9136490251,20.091,20.091,20.0081,20.0081,375208.9136
2005-06-27 09:30:00,40.93,41.57,40.32,40.55,2691504.1782729807,18.839,19.1336,18.5583,18.6641,2691504.1783
2005-06-27 10:00:00,40.5,41.18,40.46,41.16,1444428.9693593315,18.6411,18.9541,18.6227,18.9449,1444428.9694
2005-06-27 10:30:00,41.16,41.5,40.82,40.85,1097493.0362116992,18.9449,19.1014,18.7884,18.8022,1097493.0362
2005-06-27 11:00:00,40.86,41.1,40.58,40.75,653481.8941504179,18.8068,18.9173,18.6779,18.7562,653481.8942
2005-06-27 11:30:00,40.75,40.86,40.39,40.5,551114.2061281337,18.7562,18.8068,18.5905,18.6411,551114.2061
2005-06-27 12:00:00,40.52,40.58,40.26,40.29,364484.6796657382,18.6503,18.6779,18.5306,18.5445,364484.6797
2005-06-27 12:30:00,40.32,40.35,39.6,39.67,972284.122562674,18.5583,18.5721,18.2269,18.2591,972284.1226
2005-06-27 13:00:00,39.63,40.2,39.6,40.13,821866.2952646241,18.2407,18.503,18.2269,18.4708,821866.2953
2005-06-27 13:30:00,40.16,40.16,39.81,39.96,480919.2200557104,18.4846,18.4846,18.3235,18.3926,480919.2201
2005-06-27 14:00:00,39.96,40.56,39.95,40.26,1314066.8523676882,18.3926,18.6687,18.388,18.5306,1314066.8524
2005-06-27 14:30:00,40.27,40.53,40.17,40.53,907381.6155988858,18.5352,18.6549,18.4892,18.6549,907381.6156
2005-06-27 15:00:00,40.56,40.67,40.32,40.42,627158.774373259,18.6687,18.7194,18.5583,18.6043,627158.7744
2005-06-27 15:30:00,40.42,40.57,40.37,40.52,1179944.2896935933,18.6043,18.6733,18.5813,18.6503,1179944.2897
2005-06-28 09:30:00,40.57,41.17,40.57,41.08,859888.5793871867,18.6733,18.9495,18.6733,18.9081,859888.5794
2005-06-28 10:00:00,41.1,41.12,40.82,40.88,388997.2144846797,18.9173,18.9265,18.7884,18.816,388997.2145
2005-06-28 10:30:00,40.88,40.99,40.85,40.93,1152089.1364902507,18.816,18.8666,18.8022,18.839,1152089.1365
2005-06-28 11:00:00,40.93,41.0,40.88,40.93,427019.4986072424,18.839,18.8713,18.816,18.839,427019.4986
2005-06-28 11:30:00,40.93,41.08,40.93,41.07,456963.7883008357,18.839,18.9081,18.839,18.9035,456963.7883
2005-06-28 12:00:00,41.07,41.08,40.9,40.99,306128.1337047354,18.9035,18.9081,18.8252,18.8666,306128.1337
2005-06-28 12:30:00,40.99,41.0,40.94,40.95,136768.80222841227,18.8666,18.8713,18.8436,18.8482,136768.8022
2005-06-28 13:00:00,40.95,41.12,40.94,41.08,496518.1058495822,18.8482,18.9265,18.8436,18.9081,496518.1058
2005-06-28 13:30:00,41.08,41.14,41.05,41.05,185097.4930362117,18.9081,18.9357,18.8943,18.8943,185097.493
2005-06-28 14:00:00,41.04,41.11,40.98,41.09,150000.0,18.8897,18.9219,18.862,18.9127,150000.0
2005-06-28 14:30:00,41.09,41.11,40.93,40.95,246657.3816155989,18.9127,18.9219,18.839,18.8482,246657.3816
2005-06-28 15:00:00,40.96,41.01,40.92,41.0,552785.5153203344,18.8528,18.8759,18.8344,18.8713,552785.5153
2005-06-28 15:30:00,41.0,41.0,40.89,40.93,784401.1142061282,18.8713,18.8713,18.8206,18.839,784401.1142
2005-06-29 09:30:00,41.0,41.32,40.95,41.21,564345.4038997215,18.891,19.0384,18.8679,18.9877,564345.4039
2005-06-29 10:00:00,41.21,41.22,40.79,41.07,369220.0557103065,18.9877,18.9923,18.7942,18.9232,369220.0557
2005-06-29 10:30:00,41.07,41.1,40.92,40.92,256128.1337047354,18.9232,18.937,18.8541,18.8541,256128.1337
2005-06-29 11:00:00,40.93,40.95,40.88,40.93,185654.5961002785,18.8587,18.8679,18.8357,18.8587,185654.5961
2005-06-29 11:30:00,40.93,41.01,40.93,40.99,223119.7771587744,18.8587,18.8956,18.8587,18.8864,223119.7772
2005-06-29 12:00:00,41.0,41.06,40.95,41.06,251671.30919220057,18.891,18.9186,18.8679,18.9186,251671.3092
2005-06-29 12:30:00,41.06,41.27,41.04,41.18,431615.5988857939,18.9186,19.0154,18.9094,18.9739,431615.5989
2005-06-29 13:00:00,41.18,41.24,41.11,41.23,358495.8217270195,18.9739,19.0016,18.9417,18.9969,358495.8217
2005-06-29 13:30:00,41.24,41.31,40.98,41.0,413927.57660167135,19.0016,19.0338,18.8818,18.891,413927.5766
2005-06-29 14:00:00,41.01,41.18,41.0,41.18,284679.6657381616,18.8956,18.9739,18.891,18.9739,284679.6657
2005-06-29 14:30:00,41.18,41.39,41.16,41.23,505153.2033426184,18.9739,19.0707,18.9647,18.9969,505153.2033
2005-06-29 15:00:00,41.23,41.29,41.22,41.29,376880.2228412256,18.9969,19.0246,18.9923,19.0246,376880.2228
2005-06-29 15:30:00,41.29,41.36,41.23,41.26,441504.1782729805,19.0246,19.0568,18.9969,19.0108,441504.1783
2005-06-30 09:30:00,41.16,41.67,41.16,41.46,284818.9415041783,18.9647,19.1997,18.9647,19.1029,284818.9415
2005-06-30 10:00:00,41.46,41.54,41.35,41.49,142757.66016713093,19.1029,19.1398,19.0522,19.1167,142757.6602
2005-06-30 10:30:00,41.5,41.51,41.39,41.4,86629.52646239554,19.1214,19.126,19.0707,19.0753,86629.5265
2005-06-30 11:00:00,41.39,41.47,41.34,41.42,125766.01671309191,19.0707,19.1075,19.0476,19.0845,125766.0167
2005-06-30 11:30:00,41.43,41.47,41.37,41.43,158077.99442896937,19.0891,19.1075,19.0615,19.0891,158077.9944
2005-06-30 12:00:00,41.41,41.46,41.34,41.46,97353.76044568246,19.0799,19.1029,19.0476,19.1029,97353.7604
2005-06-30 12:30:00,41.44,41.46,41.39,41.44,301392.7576601672,19.0937,19.1029,19.0707,19.0937,301392.7577
2005-06-30 13:00:00,41.44,41.48,41.42,41.46,145682.4512534819,19.0937,19.1121,19.0845,19.1029,145682.4513
2005-06-30 13:30:00,41.46,41.57,41.4,41.55,118662.95264623956,19.1029,19.1536,19.0753,19.1444,118662.9526
2005-06-30 14:00:00,41.55,41.64,41.49,41.51,182033.426183844,19.1444,19.1859,19.1167,19.126,182033.4262
2005-06-30 14:30:00,41.54,41.54,41.33,41.45,243871.86629526463,19.1398,19.1398,19.043,19.0983,243871.8663
2005-06-30 15:00:00,41.45,41.55,41.45,41.49,211281.33704735377,19.0983,19.1444,19.0983,19.1167,211281.337
2005-06-30 15:30:00,41.49,41.51,41.29,41.29,383008.356545961,19.1167,19.126,19.0246,19.0246,383008.3565
2005-07-01 09:30:00,41.3,41.46,41.25,41.33,283147.63231197774,19.0292,19.1029,19.0062,19.043,283147.6323
2005-07-01 10:00:00,41.33,41.41,41.28,41.33,211142.06128133705,19.043,19.0799,19.02,19.043,211142.0613
2005-07-01 10:30:00,41.33,41.41,41.26,41.36,182311.97771587744,19.043,19.0799,19.0108,19.0568,182311.9777
2005-07-01 11:00:00,41.37,41.45,41.25,41.4,408495.8217270195,19.0615,19.0983,19.0062,19.0753,408495.8217
2005-07-01 11:30:00,41.4,41.47,41.35,41.39,149582.17270194986,19.0753,19.1075,19.0522,19.0707,149582.1727
2005-07-01 12:00:00,41.4,41.54,41.4,41.49,114066.85236768804,19.0753,19.1398,19.0753,19.1167,114066.8524
2005-07-01 12:30:00,41.47,41.61,41.47,41.58,130919.22005571032,19.1075,19.172,19.1075,19.1582,130919.2201
2005-07-01 13:00:00,41.58,41.61,41.54,41.58,71448.46796657382,19.1582,19.172,19.1398,19.1582,71448.468
2005-07-01 13:30:00,41.58,41.66,41.55,41.63,143732.59052924791,19.1582,19.1951,19.1444,19.1812,143732.5905
2005-07-01 14:00:00,41.62,41.73,41.62,41.66,118245.12534818942,19.1766,19.2273,19.1766,19.1951,118245.1253
2005-07-01 14:30:00,41.67,41.68,41.59,41.63,73537.60445682451,19.1997,19.2043,19.1628,19.1812,73537.6045
2005-07-01 15:00:00,41.64,41.75,41.59,41.69,253621.16991643456,19.1859,19.2365,19.1628,19.2089,253621.1699
2005-07-01 15:30:00,41.69,41.83,41.67,41.78,402924.791086351,19.2089,19.2734,19.1997,19.2504,402924.7911
2005-07-05 09:30:00,41.79,41.99,41.59,41.98,251532.03342618383,19.255,19.3471,19.1628,19.3425,251532.0334
2005-07-05 10:00:00,41.99,42.28,41.86,42.24,231894.1504178273,19.3471,19.4807,19.2872,19.4623,231894.1504
2005-07-05 10:30:00,42.24,42.33,42.06,42.1,266295.2646239555,19.4623,19.5038,19.3794,19.3978,266295.2646
2005-07-05 11:00:00,42.12,42.14,41.95,42.04,308217.2701949861,19.407,19.4162,19.3287,19.3702,308217.2702
2005-07-05 11:30:00,42.04,42.08,42.01,42.07,248607.24233983288,19.3702,19.3886,19.3563,19.384,248607.2423
2005-07-05 12:00:00,42.08,42.2,42.05,42.2,227576.6016713092,19.3886,19.4439,19.3748,19.4439,227576.6017
2005-07-05 12:30:00,42.2,42.22,42.08,42.1,152089.1364902507,19.4439,19.4531,19.3886,19.3978,152089.1365
2005-07-05 13:00:00,42.1,42.13,42.0,42.11,162116.99164345404,19.3978,19.4116,19.3517,19.4024,162116.9916
2005-07-05 13:30:00,42.1,42.14,42.04,42.06,172423.39832869082,19.3978,19.4162,19.3702,19.3794,172423.3983
2005-07-05 14:00:00,42.07,42.27,42.07,42.24,272562.6740947076,19.384,19.4761,19.384,19.4623,272562.6741
2005-07-05 14:30:00,42.24,42.29,42.2,42.21,409470.7520891365,19.4623,19.4853,19.4439,19.4485,409470.7521
2005-07-05 15:00:00,42.22,42.23,42.13,42.18,794707.5208913649,19.4531,19.4577,19.4116,19.4347,794707.5209
2005-07-05 15:30:00,42.18,42.22,42.12,42.18,899303.6211699165,19.4347,19.4531,19.407,19.4347,899303.6212
2005-07-06 09:30:00,42.15,42.22,41.85,42.15,194150.41782729805,19.4208,19.4531,19.2826,19.4208,194150.4178
2005-07-06 10:00:00,42.15,42.15,41.88,41.91,130919.22005571032,19.4208,19.4208,19.2964,19.3103,130919.2201
2005-07-06 10:30:00,41.9,41.99,41.88,41.93,99025.06963788302,19.3057,19.3471,19.2964,19.3195,99025.0696
2005-07-06 11:00:00,41.95,42.02,41.9,42.01,239275.7660167131,19.3287,19.3609,19.3057,19.3563,239275.766
2005-07-06 11:30:00,42.01,42.1,42.0,42.09,263370.4735376045,19.3563,19.3978,19.3517,19.3932,263370.4735
2005-07-06 12:00:00,42.09,42.14,41.97,41.99,276740.94707520894,19.3932,19.4162,19.3379,19.3471,276740.9471
2005-07-06 12:30:00,41.97,42.01,41.77,41.95,218941.504178273,19.3379,19.3563,19.2458,19.3287,218941.5042
2005-07-06 13:00:00,41.95,42.03,41.92,42.02,98189.41504178272,19.3287,19.3656,19.3149,19.3609,98189.415
2005-07-06 13:30:00,42.02,42.1,42.0,42.04,152646.23955431755,19.3609,19.3978,19.3517,19.3702,152646.2396
2005-07-06 14:00:00,42.02,42.1,41.97,42.04,270334.26183844014,19.3609,19.3978,19.3379,19.3702,270334.2618
2005-07-06 14:30:00,42.04,42.04,41.82,41.87,383008.356545961,19.3702,19.3702,19.2688,19.2918,383008.3565
2005-07-06 15:00:00,41.86,41.89,41.79,41.82,262116.9916434541,19.2872,19.301,19.255,19.2688,262116.9916
2005-07-06 15:30:00,41.82,41.87,41.59,41.69,280362.11699164344,19.2688,19.2918,19.1628,19.2089,280362.117
2005-07-07 09:30:00,41.29,41.36,40.94,40.95,337325.90529247915,19.0246,19.0568,18.8633,18.8679,337325.9053
2005-07-07 10:00:00,40.95,41.21,40.93,41.16,170612.81337047354,18.8679,18.9877,18.8587,18.9647,170612.8134
2005-07-07 10:30:00,41.15,41.29,41.11,41.21,194428.96935933147,18.9601,19.0246,18.9417,18.9877,194428.9694
2005-07-07 11:00:00,41.21,41.29,41.12,41.22,190947.07520891365,18.9877,19.0246,18.9463,18.9923,190947.0752
2005-07-07 11:30:00,41.22,41.55,41.22,41.51,178690.8077994429,18.9923,19.1444,18.9923,19.126,178690.8078
2005-07-07 12:00:00,41.51,41.59,41.44,41.56,105292.4791086351,19.126,19.1628,19.0937,19.149,105292.4791
2005-07-07 12:30:00,41.56,41.56,41.39,41.43,68662.95264623956,19.149,19.149,19.0707,19.0891,68662.9526
2005-07-07 13:00:00,41.43,41.53,41.39,41.49,105431.75487465182,19.0891,19.1352,19.0707,19.1167,105431.7549
2005-07-07 13:30:00,41.49,41.64,41.46,41.57,121030.64066852369,19.1167,19.1859,19.1029,19.1536,121030.6407
2005-07-07 14:00:00,41.59,41.64,41.49,41.52,191086.3509749304,19.1628,19.1859,19.1167,19.1306,191086.351
2005-07-07 14:30:00,41.53,41.54,41.42,41.46,307242.3398328691,19.1352,19.1398,19.0845,19.1029,307242.3398
2005-07-07 15:00:00,41.46,41.57,41.46,41.46,340111.4206128134,19.1029,19.1536,19.1029,19.1029,340111.4206
2005-07-07 15:30:00,41.46,41.52,41.43,41.49,441225.6267409471,19.1029,19.1306,19.0891,19.1167,441225.6267
2005-07-08 09:30:00,41.54,41.54,41.13,41.13,462674.0947075209,19.1398,19.1398,18.9509,18.9509,462674.0947
2005-07-08 10:00:00,41.14,41.21,41.04,41.2,368662.9526462396,18.9555,18.9877,18.9094,18.9831,368662.9526
2005-07-08 10:30:00,41.2,41.42,41.2,41.42,193732.59052924791,18.9831,19.0845,18.9831,19.0845,193732.5905
2005-07-08 11:00:00,41.42,41.57,41.39,41.53,233008.35654596105,19.0845,19.1536,19.0707,19.1352,233008.3565
2005-07-08 11:30:00,41.53,41.65,41.53,41.65,113231.19777158774,19.1352,19.1905,19.1352,19.1905,113231.1978
2005-07-08 12:00:00,41.7,41.87,41.66,41.86,146100.27855153204,19.2135,19.2918,19.1951,19.2872,146100.2786
2005-07-08 12:30:00,41.86,41.97,41.8,41.85,174651.81058495824,19.2872,19.3379,19.2596,19.2826,174651.8106
2005-07-08 13:00:00,41.84,42.12,41.83,42.07,156824.51253481896,19.278,19.407,19.2734,19.384,156824.5125
2005-07-08 13:30:00,42.09,42.09,41.87,41.97,217827.29805013927,19.3932,19.3932,19.2918,19.3379,217827.2981
2005-07-08 14:00:00,41.99,42.02,41.91,42.0,260863.50974930363,19.3471,19.3609,19.3103,19.3517,260863.5097
2005-07-08 14:30:00,42.03,42.07,41.99,42.04,403342.61838440114,19.3656,19.384,19.3471,19.3702,403342.6184
2005-07-08 15:00:00,42.05,42.15,42.01,42.08,317548.74651810585,19.3748,19.4208,19.3563,19.3886,317548.7465
2005-07-08 15:30:00,42.08,42.14,41.85,41.94,570055.7103064067,19.3886,19.4162,19.2826,19.3241,570055.7103
2005-07-11 09:30:00,41.64,41.75,41.49,41.61,414206.1281337048,19.1859,19.2365,19.1167,19.172,414206.1281
2005-07-11 10:00:00,41.64,41.69,41.54,41.69,117270.19498607244,19.1859,19.2089,19.1398,19.2089,117270.195
2005-07-11 10:30:00,41.69,41.85,41.66,41.84,141782.72980501392,19.2089,19.2826,19.1951,19.278,141782.7298
2005-07-11 11:00:00,41.83,41.96,41.79,41.9,200696.3788300836,19.2734,19.3333,19.255,19.3057,200696.3788
2005-07-11 11:30:00,41.9,41.91,41.81,41.84,84818.94150417828,19.3057,19.3103,19.2642,19.278,84818.9415
2005-07-11 12:00:00,41.85,41.93,41.8,41.88,77994.42896935933,19.2826,19.3195,19.2596,19.2964,77994.429
2005-07-11 12:30:00,41.87,41.95,41.77,41.77,113231.19777158774,19.2918,19.3287,19.2458,19.2458,113231.1978
2005-07-11 13:00:00,41.78,41.8,41.71,41.77,71587.74373259053,19.2504,19.2596,19.2181,19.2458,71587.7437
2005-07-11 13:30:00,41.78,41.89,41.78,41.82,65738.16155988858,19.2504,19.301,19.2504,19.2688,65738.1616
2005-07-11 14:00:00,41.82,41.92,41.8,41.82,72144.84679665738,19.2688,19.3149,19.2596,19.2688,72144.8468
2005-07-11 14:30:00,41.82,41.97,41.82,41.92,100835.65459610028,19.2688,19.3379,19.2688,19.3149,100835.6546
2005-07-11 15:00:00,41.92,41.95,41.9,41.92,162116.99164345404,19.3149,19.3287,19.3057,19.3149,162116.9916
2005-07-11 15:30:00,41.93,41.95,41.87,41.88,394428.9693593315,19.3195,19.3287,19.2918,19.2964,394428.9694
2005-07-12 09:30:00,41.77,41.9,41.76,41.79,127855.15320334262,19.2458,19.3057,19.2411,19.255,127855.1532
2005-07-12 10:00:00,41.79,41.82,41.49,41.51,138579.38718662952,19.255,19.2688,19.1167,19.126,138579.3872
2005-07-12 10:30:00,41.51,41.58,41.49,41.54,292200.5571030641,19.126,19.1582,19.1167,19.1398,292200.5571
2005-07-12 11:00:00,41.54,41.54,41.47,41.53,99721.44846796658,19.1398,19.1398,19.1075,19.1352,99721.4485
2005-07-12 11:30:00,41.53,41.54,41.48,41.49,64763.2311977716,19.1352,19.1398,19.1121,19.1167,64763.2312
2005-07-12 12:00:00,41.5,41.55,41.46,41.53,194568.2451253482,19.1214,19.1444,19.1029,19.1352,194568.2451
2005-07-12 12:30:00,41.54,41.64,41.53,41.64,92061.28133704736,19.1398,19.1859,19.1352,19.1859,92061.2813
2005-07-12 13:00:00,41.64,41.72,41.59,41.71,166991.643454039,19.1859,19.2227,19.1628,19.2181,166991.6435
2005-07-12 13:30:00,41.69,41.75,41.64,41.72,209470.7520891365,19.2089,19.2365,19.1859,19.2227,209470.7521
2005-07-12 14:00:00,41.72,41.78,41.72,41.76,114066.85236768804,19.2227,19.2504,19.2227,19.2411,114066.8524
2005-07-12 14:30:00,41.74,41.79,41.73,41.75,133565.45961002787,19.2319,19.255,19.2273,19.2365,133565.4596
2005-07-12 15:00:00,41.76,41.8,41.69,41.76,189136.4902506964,19.2411,19.2596,19.2089,19.2411,189136.4903
2005-07-12 15:30:00,41.76,41.79,41.68,41.74,194846.79665738164,19.2411,19.255,19.2043,19.2319,194846.7967
2005-07-13 09:30:00,41.59,41.74,41.51,41.57,109052.92479108636,19.1628,19.2319,19.126,19.1536,109052.9248
2005-07-13 10:00:00,41.57,41.64,41.43,41.46,85376.04456824512,19.1536,19.1859,19.0891,19.1029,85376.0446
2005-07-13 10:30:00,41.46,41.54,41.41,41.46,170612.81337047354,19.1029,19.1398,19.0799,19.1029,170612.8134
2005-07-13 11:00:00,41.46,41.67,41.44,41.63,82172.70194986073,19.1029,19.1997,19.0937,19.1812,82172.7019
2005-07-13 11:30:00,41.63,41.68,41.56,41.64,42479.108635097495,19.1812,19.2043,19.149,19.1859,42479.1086
2005-07-13 12:00:00,41.64,41.7,41.61,41.69,55988.85793871867,19.1859,19.2135,19.172,19.2089,55988.8579
2005-07-13 12:30:00,41.7,41.79,41.59,41.62,47910.86350974931,19.2135,19.255,19.1628,19.1766,47910.8635
2005-07-13 13:00:00,41.62,41.69,41.57,41.69,24233.98328690808,19.1766,19.2089,19.1536,19.2089,24233.9833
2005-07-13 13:30:00,41.69,41.77,41.68,41.76,42896.93593314764,19.2089,19.2458,19.2043,19.2411,42896.9359
2005-07-13 14:00:00,41.76,41.8,41.71,41.78,59470.75208913649,19.2411,19.2596,19.2181,19.2504,59470.7521
2005-07-13 14:30:00,41.78,41.79,41.7,41.71,70194.9860724234,19.2504,19.255,19.2135,19.2181,70194.9861
2005-07-13 15:00:00,41.71,41.79,41.61,41.74,56267.40947075209,19.2181,19.255,19.172,19.2319,56267.4095
2005-07-13 15:30:00,41.74,41.77,41.67,41.72,117409.47075208914,19.2319,19.2458,19.1997,19.2227,117409.4708
2005-07-14 09:30:00,41.88,42.16,41.83,41.92,184679.6657381616,19.2964,19.4254,19.2734,19.3149,184679.6657
2005-07-14 10:00:00,41.94,41.97,41.77,41.97,126462.39554317547,19.3241,19.3379,19.2458,19.3379,126462.3955
2005-07-14 10:30:00,41.96,42.04,41.89,41.97,103621.16991643456,19.3333,19.3702,19.301,19.3379,103621.1699
2005-07-14 11:00:00,41.98,42.08,41.92,41.95,125069.63788300836,19.3425,19.3886,19.3149,19.3287,125069.6379
2005-07-14 11:30:00,41.96,42.07,41.82,42.0,89693.59331476323,19.3333,19.384,19.2688,19.3517,89693.5933
2005-07-14 12:00:00,42.0,42.18,42.0,42.05,120194.9860724234,19.3517,19.4347,19.3517,19.3748,120194.9861
2005-07-14 12:30:00,42.05,42.12,42.02,42.08,90807.79944289694,19.3748,19.407,19.3609,19.3886,90807.7994
2005-07-14 13:00:00,42.08,42.14,42.05,42.05,173676.88022284122,19.3886,19.4162,19.3748,19.3748,173676.8802
2005-07-14 13:30:00,42.06,42.06,41.9,41.92,75626.74094707522,19.3794,19.3794,19.3057,19.3149,75626.7409
2005-07-14 14:00:00,41.92,42.01,41.8,41.86,160167.13091922007,19.3149,19.3563,19.2596,19.2872,160167.1309
2005-07-14 14:30:00,41.85,41.99,41.85,41.91,106545.96100278552,19.2826,19.3471,19.2826,19.3103,106545.961
2005-07-14 15:00:00,41.92,42.0,41.88,41.96,152646.23955431755,19.3149,19.3517,19.2964,19.3333,152646.2396
2005-07-14 15:30:00,41.97,41.99,41.77,41.79,285933.147632312,19.3379,19.3471,19.2458,19.255,285933.1476
2005-07-15 09:30:00,41.64,41.73,41.16,41.29,431197.7715877438,19.1859,19.2273,18.9647,19.0246,431197.7716
2005-07-15 10:00:00,41.28,41.34,41.13,41.26,96657.38161559888,19.02,19.0476,18.9509,19.0108,96657.3816
2005-07-15 10:30:00,41.26,41.34,41.21,41.29,102646.23955431757,19.0108,19.0476,18.9877,19.0246,102646.2396
2005-07-15 11:00:00,41.29,41.47,41.29,41.43,120752.08913649026,19.0246,19.1075,19.0246,19.0891,120752.0891
2005-07-15 11:30:00,41.43,41.49,41.36,41.4,65320.33426183844,19.0891,19.1167,19.0568,19.0753,65320.3343
2005-07-15 12:00:00,41.41,41.44,41.34,41.44,50278.55153203343,19.0799,19.0937,19.0476,19.0937,50278.5515
2005-07-15 12:30:00,41.44,41.49,41.41,41.48,92618.3844011142,19.0937,19.1167,19.0799,19.1121,92618.3844
2005-07-15 13:00:00,41.48,41.54,41.46,41.5,74233.98328690809,19.1121,19.1398,19.1029,19.1214,74233.9833
2005-07-15 13:30:00,41.51,41.57,41.5,41.57,74930.36211699164,19.126,19.1536,19.1214,19.1536,74930.3621
2005-07-15 14:00:00,41.56,41.61,41.52,41.59,91225.62674094707,19.149,19.172,19.1306,19.1628,91225.6267
2005-07-15 14:30:00,41.6,41.68,41.58,41.67,145264.62395543177,19.1674,19.2043,19.1582,19.1997,145264.624
2005-07-15 15:00:00,41.67,41.67,41.55,41.6,121866.29526462396,19.1997,19.1997,19.1444,19.1674,121866.2953
2005-07-15 15:30:00,41.59,41.59,41.42,41.53,273119.7771587744,19.1628,19.1628,19.0845,19.1352,273119.7772
2005-07-18 09:30:00,41.49,41.65,41.49,41.55,176323.11977715878,19.1167,19.1905,19.1167,19.1444,176323.1198
2005-07-18 10:00:00,41.55,41.59,41.54,41.57,151810.58495821728,19.1444,19.1628,19.1398,19.1536,151810.585
2005-07-18 10:30:00,41.55,41.59,41.51,41.55,85515.32033426184,19.1444,19.1628,19.126,19.1444,85515.3203
2005-07-18 11:00:00,41.54,41.61,41.51,41.61,346100.2785515321,19.1398,19.172,19.126,19.172,346100.2786
2005-07-18 11:30:00,41.61,41.65,41.57,41.65,519498.6072423399,19.172,19.1905,19.1536,19.1905,519498.6072
2005-07-18 12:00:00,41.65,41.67,41.62,41.64,383704.7353760446,19.1905,19.1997,19.1766,19.1859,383704.7354
2005-07-18 12:30:00,41.64,41.64,41.6,41.6,57660.16713091922,19.1859,19.1859,19.1674,19.1674,57660.1671
2005-07-18 13:00:00,41.61,41.62,41.5,41.51,63927.57660167131,19.172,19.1766,19.1214,19.126,63927.5766
2005-07-18 13:30:00,41.51,41.58,41.5,41.55,51114.20612813371,19.126,19.1582,19.1214,19.1444,51114.2061
2005-07-18 14:00:00,41.57,41.62,41.54,41.56,89972.14484679667,19.1536,19.1766,19.1398,19.149,89972.1448
2005-07-18 14:30:00,41.56,41.59,41.51,41.56,178690.8077994429,19.149,19.1628,19.126,19.149,178690.8078
2005-07-18 15:00:00,41.55,41.57,41.53,41.57,132311.97771587744,19.1444,19.1536,19.1352,19.1536,132311.9777
2005-07-18 15:30:00,41.56,41.6,41.51,41.53,134261.83844011143,19.149,19.1674,19.126,19.1352,134261.8384
2005-07-19 09:30:00,41.61,41.65,41.49,41.65,239554.31754874653,19.172,19.1905,19.1167,19.1905,239554.3175
2005-07-19 10:00:00,41.64,41.67,41.59,41.61,459610.02785515325,19.1859,19.1997,19.1628,19.172,459610.0279
2005-07-19 10:30:00,41.62,41.64,41.57,41.59,152367.68802228413,19.1766,19.1859,19.1536,19.1628,152367.688
2005-07-19 11:00:00,41.59,41.64,41.47,41.56,255292.4791086351,19.1628,19.1859,19.1075,19.149,255292.4791
2005-07-19 11:30:00,41.56,41.64,41.56,41.63,117966.573816156,19.149,19.1859,19.149,19.1812,117966.5738
2005-07-19 12:00:00,41.63,41.66,41.61,41.63,157103.06406685238,19.1812,19.1951,19.172,19.1812,157103.0641
2005-07-19 12:30:00,41.64,41.64,41.57,41.61,192896.93593314764,19.1859,19.1859,19.1536,19.172,192896.9359
2005-07-19 13:00:00,41.61,41.62,41.51,41.51,68245.12534818942,19.172,19.1766,19.126,19.126,68245.1253
2005-07-19 13:30:00,41.53,41.59,41.52,41.57,252089.1364902507,19.1352,19.1628,19.1306,19.1536,252089.1365
2005-07-19 14:00:00,41.57,41.59,41.53,41.57,215598.8857938719,19.1536,19.1628,19.1352,19.1536,215598.8858
2005-07-19 14:30:00,41.57,41.64,41.57,41.62,412395.5431754875,19.1536,19.1859,19.1536,19.1766,412395.5432
2005-07-19 15:00:00,41.62,41.63,41.59,41.6,748746.5181058496,19.1766,19.1812,19.1628,19.1674,748746.5181
2005-07-19 15:30:00,41.62,41.63,41.6,41.62,468384.4011142062,19.1766,19.1812,19.1674,19.1766,468384.4011
2005-07-20 09:30:00,41.58,41.74,41.58,41.7,290807.79944289697,19.1582,19.2319,19.1582,19.2135,290807.7994
2005-07-20 10:00:00,41.68,41.7,41.61,41.62,127855.15320334262,19.2043,19.2135,19.172,19.1766,127855.1532
2005-07-20 10:30:00,41.62,41.7,41.62,41.67,207799.442896936,19.1766,19.2135,19.1766,19.1997,207799.4429
2005-07-20 11:00:00,41.65,41.78,41.61,41.77,166991.643454039,19.1905,19.2504,19.172,19.2458,166991.6435
2005-07-20 11:30:00,41.78,41.9,41.77,41.85,92200.55710306409,19.2504,19.3057,19.2458,19.2826,92200.5571
2005-07-20 12:00:00,41.85,41.9,41.79,41.79,178551.5320334262,19.2826,19.3057,19.255,19.255,178551.532
2005-07-20 12:30:00,41.79,41.85,41.79,41.82,63927.57660167131,19.255,19.2826,19.255,19.2688,63927.5766
2005-07-20 13:00:00,41.82,41.97,41.81,41.96,147771.5877437326,19.2688,19.3379,19.2642,19.3333,147771.5877
2005-07-20 13:30:00,41.96,42.02,41.9,41.96,207103.0640668524,19.3333,19.3609,19.3057,19.3333,207103.0641
2005-07-20 14:00:00,41.96,41.97,41.87,41.94,47353.760445682456,19.3333,19.3379,19.2918,19.3241,47353.7604
2005-07-20 14:30:00,41.94,41.97,41.8,41.85,57103.06406685237,19.3241,19.3379,19.2596,19.2826,57103.0641
2005-07-20 15:00:00,41.87,41.97,41.85,41.95,68662.95264623956,19.2918,19.3379,19.2826,19.3287,68662.9526
2005-07-20 15:30:00,41.95,42.04,41.94,41.99,349582.1727019499,19.3287,19.3702,19.3241,19.3471,349582.1727
2005-07-21 09:30:00,41.95,42.09,41.58,41.69,292200.5571030641,19.3287,19.3932,19.1582,19.2089,292200.5571
2005-07-21 10:00:00,41.69,41.86,41.64,41.82,201810.58495821728,19.2089,19.2872,19.1859,19.2688,201810.585
2005-07-21 10:30:00,41.79,41.79,41.46,41.64,186350.9749303621,19.255,19.255,19.1029,19.1859,186350.9749
2005-07-21 11:00:00,41.64,41.67,41.59,41.61,106267.4094707521,19.1859,19.1997,19.1628,19.172,106267.4095
2005-07-21 11:30:00,41.61,41.65,41.54,41.65,53899.72144846797,19.172,19.1905,19.1398,19.1905,53899.7214
2005-07-21 12:00:00,41.66,41.79,41.64,41.79,56128.13370473538,19.1951,19.255,19.1859,19.255,56128.1337
2005-07-21 12:30:00,41.81,41.96,41.79,41.94,180083.56545961005,19.2642,19.3333,19.255,19.3241,180083.5655
2005-07-21 13:00:00,41.93,41.99,41.85,41.86,64902.50696378831,19.3195,19.3471,19.2826,19.2872,64902.507
2005-07-21 13:30:00,41.86,41.88,41.79,41.81,63927.57660167131,19.2872,19.2964,19.255,19.2642,63927.5766
2005-07-21 14:00:00,41.79,41.82,41.64,41.67,129247.91086350977,19.255,19.2688,19.1859,19.1997,129247.9109
2005-07-21 14:30:00,41.67,41.72,41.64,41.68,166434.54038997216,19.1997,19.2227,19.1859,19.2043,166434.5404
2005-07-21 15:00:00,41.68,41.7,41.59,41.65,129108.63509749304,19.2043,19.2135,19.1628,19.1905,129108.6351
2005-07-21 15:30:00,41.65,41.67,41.59,41.64,206545.9610027856,19.1905,19.1997,19.1628,19.1859,206545.961
2005-07-22 09:30:00,41.64,41.75,41.29,41.32,140250.6963788301,19.1859,19.2365,19.0246,19.0384,140250.6964
2005-07-22 10:00:00,41.3,41.4,41.23,41.31,103064.06685236769,19.0292,19.0753,18.9969,19.0338,103064.0669
2005-07-22 10:30:00,41.29,41.33,41.22,41.27,108635.0974930362,19.0246,19.043,18.9923,19.0154,108635.0975
2005-07-22 11:00:00,41.28,41.41,41.26,41.28,92479.1086350975,19.02,19.0799,19.0108,19.02,92479.1086
2005-07-22 11:30:00,41.31,41.34,41.16,41.2,70055.71030640669,19.0338,19.0476,18.9647,18.9831,70055.7103
2005-07-22 12:00:00,41.18,41.25,41.11,41.14,68384.40111420614,18.9739,19.0062,18.9417,18.9555,68384.4011
2005-07-22 12:30:00,41.14,41.21,41.05,41.08,73119.77715877438,18.9555,18.9877,18.914,18.9278,73119.7772
2005-07-22 13:00:00,41.08,41.23,41.07,41.23,63231.197771587744,18.9278,18.9969,18.9232,18.9969,63231.1978
2005-07-22 13:30:00,41.23,41.33,41.22,41.29,82033.42618384401,18.9969,19.043,18.9923,19.0246,82033.4262
2005-07-22 14:00:00,41.3,41.35,41.29,41.34,62395.543175487466,19.0292,19.0522,19.0246,19.0476,62395.5432
2005-07-22 14:30:00,41.32,41.61,41.29,41.54,136908.07799442898,19.0384,19.172,19.0246,19.1398,136908.078
2005-07-22 15:00:00,41.54,41.54,41.35,41.46,84401.11420612814,19.1398,19.1398,19.0522,19.1029,84401.1142
2005-07-22 15:30:00,41.46,41.57,41.39,41.55,142200.5571030641,19.1029,19.1536,19.0707,19.1444,142200.5571
2005-07-25 09:30:00,41.57,41.69,41.26,41.26,153342.6183844011,19.1536,19.2089,19.0108,19.0108,153342.6184
2005-07-25 10:00:00,41.24,41.34,41.18,41.23,137186.6295264624,19.0016,19.0476,18.9739,18.9969,137186.6295
2005-07-25 10:30:00,41.24,41.29,41.17,41.2,152646.23955431755,19.0016,19.0246,18.9693,18.9831,152646.2396
2005-07-25 11:00:00,41.16,41.28,41.16,41.23,98328.69080779944,18.9647,19.02,18.9647,18.9969,98328.6908
2005-07-25 11:30:00,41.23,41.36,41.14,41.36,141225.62674094707,18.9969,19.0568,18.9555,19.0568,141225.6267
2005-07-25 12:00:00,41.36,41.36,41.22,41.26,38857.93871866296,19.0568,19.0568,18.9923,19.0108,38857.9387
2005-07-25 12:30:00,41.23,41.23,41.15,41.17,107799.44289693594,18.9969,18.9969,18.9601,18.9693,107799.4429
2005-07-25 13:00:00,41.17,41.23,41.16,41.18,45682.45125348189,18.9693,18.9969,18.9647,18.9739,45682.4513
2005-07-25 13:30:00,41.18,41.23,41.15,41.2,36490.25069637883,18.9739,18.9969,18.9601,18.9831,36490.2507
2005-07-25 14:00:00,41.2,41.21,41.0,41.07,169916.43454038998,18.9831,18.9877,18.891,18.9232,169916.4345
2005-07-25 14:30:00,41.07,41.1,40.98,41.06,154874.65181058497,18.9232,18.937,18.8818,18.9186,154874.6518
2005-07-25 15:00:00,41.07,41.11,40.98,41.11,118245.12534818942,18.9232,18.9417,18.8818,18.9417,118245.1253
2005-07-25 15:30:00,41.09,41.17,41.04,41.11,268523.67688022286,18.9324,18.9693,18.9094,18.9417,268523.6769
2005-07-26 09:30:00,41.14,41.36,41.07,41.29,134958.217270195,18.9555,19.0568,18.9232,19.0246,134958.2173
2005-07-26 10:00:00,41.31,41.39,41.23,41.3,118384.40111420614,19.0338,19.0707,18.9969,19.0292,118384.4011
2005-07-26 10:30:00,41.3,41.35,41.27,41.3,149442.89693593315,19.0292,19.0522,19.0154,19.0292,149442.8969
2005-07-26 11:00:00,41.31,41.31,41.21,41.25,56128.13370473538,19.0338,19.0338,18.9877,19.0062,56128.1337
2005-07-26 11:30:00,41.24,41.34,41.23,41.34,61002.785515320335,19.0016,19.0476,18.9969,19.0476,61002.7855
2005-07-26 12:00:00,41.34,41.38,41.31,41.36,80919.2200557103,19.0476,19.0661,19.0338,19.0568,80919.2201
2005-07-26 12:30:00,41.34,41.37,41.31,41.36,162813.37047353762,19.0476,19.0615,19.0338,19.0568,162813.3705
2005-07-26 13:00:00,41.35,41.36,41.3,41.3,47353.760445682456,19.0522,19.0568,19.0292,19.0292,47353.7604
2005-07-26 13:30:00,41.3,41.37,41.29,41.35,145125.34818941506,19.0292,19.0615,19.0246,19.0522,145125.3482
2005-07-26 14:00:00,41.36,41.36,41.3,41.31,98189.41504178272,19.0568,19.0568,19.0292,19.0338,98189.415
2005-07-26 14:30:00,41.31,41.39,41.29,41.36,81058.49582172702,19.0338,19.0707,19.0246,19.0568,81058.4958
2005-07-26 15:00:00,41.36,41.38,41.31,41.34,113649.0250696379,19.0568,19.0661,19.0338,19.0476,113649.0251
2005-07-26 15:30:00,41.34,41.39,41.28,41.37,158495.8217270195,19.0476,19.0707,19.02,19.0615,158495.8217
2005-07-27 09:30:00,41.75,41.75,41.5,41.56,236629.5264623956,19.2365,19.2365,19.1214,19.149,236629.5265
2005-07-27 10:00:00,41.56,41.62,41.47,41.54,162813.37047353762,19.149,19.1766,19.1075,19.1398,162813.3705
2005-07-27 10:30:00,41.54,41.72,41.54,41.66,197353.76044568245,19.1398,19.2227,19.1398,19.1951,197353.7604
2005-07-27 11:00:00,41.67,41.69,41.58,41.59,130501.39275766016,19.1997,19.2089,19.1582,19.1628,130501.3928
2005-07-27 11:30:00,41.59,41.68,41.58,41.64,117270.19498607244,19.1628,19.2043,19.1582,19.1859,117270.195
2005-07-27 12:00:00,41.64,41.71,41.63,41.69,213509.7493036212,19.1859,19.2181,19.1812,19.2089,213509.7493
2005-07-27 12:30:00,41.69,41.69,41.65,41.68,57242.33983286908,19.2089,19.2089,19.1905,19.2043,57242.3398
2005-07-27 13:00:00,41.67,41.72,41.65,41.69,67827.29805013927,19.1997,19.2227,19.1905,19.2089,67827.2981
2005-07-27 13:30:00,41.7,41.82,41.69,41.82,85376.04456824512,19.2135,19.2688,19.2089,19.2688,85376.0446
2005-07-27 14:00:00,41.82,41.86,41.77,41.79,145821.72701949862,19.2688,19.2872,19.2458,19.255,145821.727
2005-07-27 14:30:00,41.79,41.84,41.78,41.79,258774.37325905293,19.255,19.278,19.2504,19.255,258774.3733
2005-07-27 15:00:00,41.79,41.93,41.78,41.92,447075.208913649,19.255,19.3195,19.2504,19.3149,447075.2089
2005-07-27 15:30:00,41.92,42.01,41.89,41.95,830640.6685236769,19.3149,19.3563,19.301,19.3287,830640.6685
2005-07-28 09:30:00,41.98,42.48,41.98,42.42,569777.1587743732,19.3425,19.5729,19.3425,19.5452,569777.1588
2005-07-28 10:00:00,42.4,42.4,42.24,42.26,339972.1448467967,19.536,19.536,19.4623,19.4715,339972.1448
2005-07-28 10:30:00,42.25,42.44,42.25,42.37,370334.26183844014,19.4669,19.5545,19.4669,19.5222,370334.2618
2005-07-28 11:00:00,42.37,42.43,42.35,42.41,352367.6880222841,19.5222,19.5499,19.513,19.5406,352367.688
2005-07-28 11:30:00,42.41,42.55,42.39,42.51,182033.426183844,19.5406,19.6051,19.5314,19.5867,182033.4262
2005-07-28 12:00:00,42.5,42.52,42.42,42.46,142200.5571030641,19.5821,19.5913,19.5452,19.5637,142200.5571
2005-07-28 12:30:00,42.46,42.51,42.43,42.47,129665.7381615599,19.5637,19.5867,19.5499,19.5683,129665.7382
2005-07-28 13:00:00,42.46,42.52,42.42,42.5,128551.5320334262,19.5637,19.5913,19.5452,19.5821,128551.532
2005-07-28 13:30:00,42.49,42.55,42.35,42.36,228272.9805013928,19.5775,19.6051,19.513,19.5176,228272.9805
2005-07-28 14:00:00,42.36,42.39,42.36,42.38,157660.16713091923,19.5176,19.5314,19.5176,19.5268,157660.1671
2005-07-28 14:30:00,42.38,42.4,42.36,42.38,153760.44568245127,19.5268,19.536,19.5176,19.5268,153760.4457
2005-07-28 15:00:00,42.38,42.41,42.3,42.4,227855.15320334263,19.5268,19.5406,19.49,19.536,227855.1532
2005-07-28 15:30:00,42.41,42.43,42.3,42.36,553760.4456824512,19.5406,19.5499,19.49,19.5176,553760.4457
2005-07-29 09:30:00,42.23,42.66,42.15,42.51,383844.0111420613,19.4577,19.6558,19.4208,19.5867,383844.0111
2005-07-29 10:00:00,42.53,42.66,42.36,42.53,223676.8802228412,19.5959,19.6558,19.5176,19.5959,223676.8802
2005-07-29 10:30:00,42.53,42.58,42.46,42.54,239275.7660167131,19.5959,19.619,19.5637,19.6005,239275.766
2005-07-29 11:00:00,42.54,42.58,42.48,42.58,187465.18105849583,19.6005,19.619,19.5729,19.619,187465.1811
2005-07-29 11:30:00,42.58,42.67,42.58,42.66,591782.729805014,19.619,19.6604,19.619,19.6558,591782.7298
2005-07-29 12:00:00,42.66,42.7,42.65,42.66,109052.92479108636,19.6558,19.6743,19.6512,19.6558,109052.9248
2005-07-29 12:30:00,42.67,42.74,42.65,42.72,212674.0947075209,19.6604,19.6927,19.6512,19.6835,212674.0947
2005-07-29 13:00:00,42.72,42.75,42.7,42.73,94986.07242339832,19.6835,19.6973,19.6743,19.6881,94986.0724
2005-07-29 13:30:00,42.74,42.79,42.67,42.79,226880.22284122565,19.6927,19.7157,19.6604,19.7157,226880.2228
2005-07-29 14:00:00,42.79,42.9,42.79,42.86,154317.54874651812,19.7157,19.7664,19.7157,19.748,154317.5487
2005-07-29 14:30:00,42.86,42.97,42.85,42.94,201810.58495821728,19.748,19.7987,19.7434,19.7848,201810.585
2005-07-29 15:00:00,42.94,42.98,42.91,42.91,347214.48467966577,19.7848,19.8033,19.771,19.771,347214.4847
2005-07-29 15:30:00,42.91,42.91,42.66,42.77,601810.5849582173,19.771,19.771,19.6558,19.7065,601810.585
2005-08-01 09:30:00,42.75,42.97,42.65,42.97,450974.930362117,19.6973,19.7987,19.6512,19.7987,450974.9304
2005-08-01 10:00:00,42.97,43.35,42.89,43.12,458635.0974930362,19.7987,19.9737,19.7618,19.8678,458635.0975
2005-08-01 10:30:00,43.12,43.2,43.01,43.2,184679.6657381616,19.8678,19.9046,19.8171,19.9046,184679.6657
2005-08-01 11:00:00,43.22,43.26,43.07,43.26,221587.7437325905,19.9138,19.9323,19.8447,19.9323,221587.7437
2005-08-01 11:30:00,43.27,43.34,43.07,43.13,291086.3509749304,19.9369,19.9691,19.8447,19.8724,291086.351
2005-08-01 12:00:00,43.13,43.17,42.99,43.01,148467.96657381617,19.8724,19.8908,19.8079,19.8171,148467.9666
2005-08-01 12:30:00,43.01,43.12,42.99,43.11,98189.41504178272,19.8171,19.8678,19.8079,19.8632,98189.415
2005-08-01 13:00:00,43.12,43.13,43.05,43.11,135097.4930362117,19.8678,19.8724,19.8355,19.8632,135097.493
2005-08-01 13:30:00,43.11,43.14,43.07,43.08,126323.11977715878,19.8632,19.877,19.8447,19.8493,126323.1198
2005-08-01 14:00:00,43.08,43.17,43.08,43.12,180919.22005571032,19.8493,19.8908,19.8493,19.8678,180919.2201
2005-08-01 14:30:00,43.14,43.2,43.13,43.14,116295.26462395545,19.877,19.9046,19.8724,19.877,116295.2646
2005-08-01 15:00:00,43.14,43.18,42.97,43.09,165459.61002785515,19.877,19.8954,19.7987,19.854,165459.61
2005-08-01 15:30:00,43.09,43.14,42.94,42.94,280362.11699164344,19.854,19.877,19.7848,19.7848,280362.117
2005-08-02 09:30:00,43.07,43.13,42.96,43.09,205988.85793871863,19.8447,19.8724,19.7941,19.854,205988.8579
2005-08-02 10:00:00,43.1,43.16,43.03,43.11,155153.2033426184,19.8586,19.8862,19.8263,19.8632,155153.2033
2005-08-02 10:30:00,43.11,43.19,43.09,43.13,100557.10306406686,19.8632,19.9,19.854,19.8724,100557.1031
2005-08-02 11:00:00,43.12,43.12,42.94,42.97,91225.62674094707,19.8678,19.8678,19.7848,19.7987,91225.6267
2005-08-02 11:30:00,42.97,43.02,42.9,42.9,115181.05849582174,19.7987,19.8217,19.7664,19.7664,115181.0585
2005-08-02 12:00:00,42.89,43.0,42.87,42.98,96100.27855153204,19.7618,19.8125,19.7526,19.8033,96100.2786
2005-08-02 12:30:00,42.98,42.98,42.88,42.88,84540.38997214485,19.8033,19.8033,19.7572,19.7572,84540.39
2005-08-02 13:00:00,42.88,43.01,42.86,43.01,168662.95264623957,19.7572,19.8171,19.748,19.8171,168662.9526
2005-08-02 13:30:00,43.0,43.02,42.91,42.98,52785.51532033426,19.8125,19.8217,19.771,19.8033,52785.5153
2005-08-02 14:00:00,42.99,43.08,42.98,43.02,116295.26462395545,19.8079,19.8493,19.8033,19.8217,116295.2646
2005-08-02 14:30:00,43.02,43.04,42.99,43.04,92618.3844011142,19.8217,19.8309,19.8079,19.8309,92618.3844
2005-08-02 15:00:00,43.04,43.04,42.97,43.0,105153.2033426184,19.8309,19.8309,19.7987,19.8125,105153.2033
2005-08-02 15:30:00,43.0,43.09,43.0,43.04,174791.08635097495,19.8125,19.854,19.8125,19.8309,174791.0864
2005-08-03 09:30:00,42.85,42.87,42.6,42.77,351671.3091922006,19.7434,19.7526,19.6282,19.7065,351671.3092
2005-08-03 10:00:00,42.77,42.77,42.66,42.68,90668.52367688024,19.7065,19.7065,19.6558,19.665,90668.5237
2005-08-03 10:30:00,42.68,42.84,42.66,42.66,141086.35097493036,19.665,19.7388,19.6558,19.6558,141086.351
2005-08-03 11:00:00,42.66,42.78,42.63,42.74,80640.66852367688,19.6558,19.7111,19.642,19.6927,80640.6685
2005-08-03 11:30:00,42.75,42.79,42.68,42.68,87465.18105849583,19.6973,19.7157,19.665,19.665,87465.1811
2005-08-03 12:00:00,42.69,42.75,42.65,42.73,65459.61002785516,19.6696,19.6973,19.6512,19.6881,65459.61
2005-08-03 12:30:00,42.73,42.79,42.63,42.66,83704.73537604457,19.6881,19.7157,19.642,19.6558,83704.7354
2005-08-03 13:00:00,42.66,42.72,42.64,42.66,409192.2005571031,19.6558,19.6835,19.6466,19.6558,409192.2006
2005-08-03 13:30:00,42.66,42.78,42.66,42.72,62256.26740947076,19.6558,19.7111,19.6558,19.6835,62256.2674
2005-08-03 14:00:00,42.71,42.76,42.61,42.66,75905.29247910864,19.6789,19.7019,19.6328,19.6558,75905.2925
2005-08-03 14:30:00,42.66,42.67,42.59,42.62,116016.713091922,19.6558,19.6604,19.6236,19.6374,116016.7131
2005-08-03 15:00:00,42.62,42.7,42.6,42.64,144011.14206128134,19.6374,19.6743,19.6282,19.6466,144011.1421
2005-08-03 15:30:00,42.64,42.76,42.63,42.74,233844.0111420613,19.6466,19.7019,19.642,19.6927,233844.0111
2005-08-04 09:30:00,42.61,42.83,42.51,42.51,101532.03342618384,19.6328,19.7342,19.5867,19.5867,101532.0334
2005-08-04 10:00:00,42.55,42.62,42.5,42.53,56406.6852367688,19.6051,19.6374,19.5821,19.5959,56406.6852
2005-08-04 10:30:00,42.53,42.61,42.48,42.61,84540.38997214485,19.5959,19.6328,19.5729,19.6328,84540.39
2005-08-04 11:00:00,42.61,42.72,42.61,42.66,59470.75208913649,19.6328,19.6835,19.6328,19.6558,59470.7521
2005-08-04 11:30:00,42.66,42.66,42.34,42.34,206824.51253481896,19.6558,19.6558,19.5084,19.5084,206824.5125
2005-08-04 12:00:00,42.33,42.46,42.33,42.37,60027.85515320335,19.5038,19.5637,19.5038,19.5222,60027.8552
2005-08-04 12:30:00,42.37,42.43,42.33,42.34,96378.83008356548,19.5222,19.5499,19.5038,19.5084,96378.8301
2005-08-04 13:00:00,42.35,42.51,42.34,42.44,61142.06128133705,19.513,19.5867,19.5084,19.5545,61142.0613
2005-08-04 13:30:00,42.44,42.48,42.32,42.43,73537.60445682451,19.5545,19.5729,19.4992,19.5499,73537.6045
2005-08-04 14:00:00,42.43,42.5,42.41,42.48,94986.07242339832,19.5499,19.5821,19.5406,19.5729,94986.0724
2005-08-04 14:30:00,42.48,42.51,42.39,42.46,112674.0947075209,19.5729,19.5867,19.5314,19.5637,112674.0947
2005-08-04 15:00:00,42.45,42.52,42.37,42.47,105849.58217270196,19.5591,19.5913,19.5222,19.5683,105849.5822
2005-08-04 15:30:00,42.46,42.47,42.35,42.35,306545.96100278554,19.5637,19.5683,19.513,19.513,306545.961
2005-08-05 09:30:00,41.93,42.46,41.74,42.37,450557.1030640669,19.3195,19.5637,19.2319,19.5222,450557.1031
2005-08-05 10:00:00,42.42,42.8,42.26,42.28,296518.1058495822,19.5452,19.7203,19.4715,19.4807,296518.1058
2005-08-05 10:30:00,42.28,42.57,42.15,42.36,129526.4623955432,19.4807,19.6144,19.4208,19.5176,129526.4624
2005-08-05 11:00:00,42.36,42.62,42.36,42.46,240947.07520891365,19.5176,19.6374,19.5176,19.5637,240947.0752
2005-08-05 11:30:00,42.46,42.61,42.36,42.53,106406.6852367688,19.5637,19.6328,19.5176,19.5959,106406.6852
2005-08-05 12:00:00,42.55,42.56,42.43,42.48,75766.01671309193,19.6051,19.6098,19.5499,19.5729,75766.0167
2005-08-05 12:30:00,42.48,42.51,42.45,42.48,43175.48746518106,19.5729,19.5867,19.5591,19.5729,43175.4875
2005-08-05 13:00:00,42.48,42.56,42.44,42.48,82869.0807799443,19.5729,19.6098,19.5545,19.5729,82869.0808
2005-08-05 13:30:00,42.48,42.51,42.47,42.48,98607.24233983288,19.5729,19.5867,19.5683,19.5729,98607.2423
2005-08-05 14:00:00,42.49,42.52,42.43,42.48,71309.19220055711,19.5775,19.5913,19.5499,19.5729,71309.1922
2005-08-05 14:30:00,42.48,42.56,42.47,42.48,105153.2033426184,19.5729,19.6098,19.5683,19.5729,105153.2033
2005-08-05 15:00:00,42.48,42.5,42.44,42.46,112256.26740947076,19.5729,19.5821,19.5545,19.5637,112256.2674
2005-08-05 15:30:00,42.46,42.49,42.44,42.47,128272.98050139275,19.5637,19.5775,19.5545,19.5683,128272.9805
2005-08-08 09:30:00,42.9,43.01,42.83,42.94,152089.1364902507,19.7664,19.8171,19.7342,19.7848,152089.1365
2005-08-08 10:00:00,42.93,42.93,42.79,42.8,144150.41782729805,19.7802,19.7802,19.7157,19.7203,144150.4178
2005-08-08 10:30:00,42.81,42.82,42.68,42.74,143871.86629526463,19.7249,19.7295,19.665,19.6927,143871.8663
2005-08-08 11:00:00,42.74,42.74,42.58,42.62,96239.55431754875,19.6927,19.6927,19.619,19.6374,96239.5543
2005-08-08 11:30:00,42.62,42.66,42.51,42.56,135933.14763231197,19.6374,19.6558,19.5867,19.6098,135933.1476
2005-08-08 12:00:00,42.55,42.6,42.54,42.55,102228.41225626742,19.6051,19.6282,19.6005,19.6051,102228.4123
2005-08-08 12:30:00,42.54,42.55,42.48,42.54,137604.45682451254,19.6005,19.6051,19.5729,19.6005,137604.4568
2005-08-08 13:00:00,42.53,42.58,42.48,42.49,107799.44289693594,19.5959,19.619,19.5729,19.5775,107799.4429
2005-08-08 13:30:00,42.49,42.51,42.44,42.5,535236.7688022285,19.5775,19.5867,19.5545,19.5821,535236.7688
2005-08-08 14:00:00,42.51,42.51,42.4,42.46,147214.48467966574,19.5867,19.5867,19.536,19.5637,147214.4847
2005-08-08 14:30:00,42.46,42.53,42.46,42.51,155153.2033426184,19.5637,19.5959,19.5637,19.5867,155153.2033
2005-08-08 15:00:00,42.51,42.58,42.46,42.51,177298.0501392758,19.5867,19.619,19.5637,19.5867,177298.0501
2005-08-08 15:30:00,42.51,42.58,42.48,42.58,171866.29526462397,19.5867,19.619,19.5729,19.619,171866.2953
2005-08-09 09:30:00,42.69,42.69,42.44,42.68,138997.2144846797,19.6696,19.6696,19.5545,19.665,138997.2145
2005-08-09 10:00:00,42.68,42.94,42.68,42.81,266016.713091922,19.665,19.7848,19.665,19.7249,266016.7131
2005-08-09 10:30:00,42.8,42.92,42.76,42.9,155571.03064066853,19.7203,19.7756,19.7019,19.7664,155571.0306
2005-08-09 11:00:00,42.9,42.92,42.73,42.84,174791.08635097495,19.7664,19.7756,19.6881,19.7388,174791.0864
2005-08-09 11:30:00,42.82,42.84,42.67,42.73,164345.40389972145,19.7295,19.7388,19.6604,19.6881,164345.4039
2005-08-09 12:00:00,42.73,42.73,42.58,42.66,144568.24512534818,19.6881,19.6881,19.619,19.6558,144568.2451
2005-08-09 12:30:00,42.66,42.66,42.57,42.61,96239.55431754875,19.6558,19.6558,19.6144,19.6328,96239.5543
2005-08-09 13:00:00,42.6,42.61,42.51,42.53,120055.71030640668,19.6282,19.6328,19.5867,19.5959,120055.7103
2005-08-09 13:30:00,42.53,42.61,42.51,42.59,139275.7660167131,19.5959,19.6328,19.5867,19.6236,139275.766
2005-08-09 14:00:00,42.58,42.68,42.56,42.66,166573.81615598887,19.619,19.665,19.6098,19.6558,166573.8162
2005-08-09 14:30:00,42.67,42.79,42.63,42.66,242479.1086350975,19.6604,19.7157,19.642,19.6558,242479.1086
2005-08-09 15:00:00,42.65,42.65,42.31,42.38,273119.7771587744,19.6512,19.6512,19.4946,19.5268,273119.7772
2005-08-09 15:30:00,42.37,42.58,42.34,42.53,743175.4874651812,19.5222,19.619,19.5084,19.5959,743175.4875
2005-08-10 09:30:00,42.51,42.71,42.25,42.71,472841.22562674095,19.5867,19.6789,19.4669,19.6789,472841.2256
2005-08-10 10:00:00,42.71,42.92,42.61,42.7,352506.96378830087,19.6789,19.7756,19.6328,19.6743,352506.9638
2005-08-10 10:30:00,42.67,42.82,42.59,42.63,572841.225626741,19.6604,19.7295,19.6236,19.642,572841.2256
2005-08-10 11:00:00,42.63,42.81,42.61,42.78,163370.47353760447,19.642,19.7249,19.6328,19.7111,163370.4735
2005-08-10 11:30:00,42.78,42.82,42.63,42.64,87883.00835654596,19.7111,19.7295,19.642,19.6466,87883.0084
2005-08-10 12:00:00,42.63,42.73,42.63,42.69,114902.50696378831,19.642,19.6881,19.642,19.6696,114902.507
2005-08-10 12:30:00,42.71,42.72,42.58,42.63,181754.8746518106,19.6789,19.6835,19.619,19.642,181754.8747
2005-08-10 13:00:00,42.63,42.71,42.6,42.63,125905.29247910864,19.642,19.6789,19.6282,19.642,125905.2925
2005-08-10 13:30:00,42.63,42.74,42.58,42.62,140111.42061281338,19.642,19.6927,19.619,19.6374,140111.4206
2005-08-10 14:00:00,42.63,42.63,42.36,42.42,184122.56267409472,19.642,19.642,19.5176,19.5452,184122.5627
2005-08-10 14:30:00,42.41,42.54,42.38,42.44,189415.04178272985,19.5406,19.6005,19.5268,19.5545,189415.0418
2005-08-10 15:00:00,42.43,42.43,42.2,42.25,312256.26740947075,19.5499,19.5499,19.4439,19.4669,312256.2674
2005-08-10 15:30:00,42.24,42.44,42.23,42.4,315320.33426183846,19.4623,19.5545,19.4577,19.536,315320.3343
2005-08-11 09:30:00,42.49,42.63,42.49,42.63,130083.56545961004,19.5775,19.642,19.5775,19.642,130083.5655
2005-08-11 10:00:00,42.6,42.76,42.56,42.76,95403.89972144848,19.6282,19.7019,19.6098,19.7019,95403.8997
2005-08-11 10:30:00,42.75,42.77,42.71,42.72,84401.11420612814,19.6973,19.7065,19.6789,19.6835,84401.1142
2005-08-11 11:00:00,42.75,42.86,42.68,42.69,87325.90529247912,19.6973,19.748,19.665,19.6696,87325.9053
2005-08-11 11:30:00,42.69,42.74,42.64,42.73,107381.6155988858,19.6696,19.6927,19.6466,19.6881,107381.6156
2005-08-11 12:00:00,42.73,42.73,42.56,42.61,72701.94986072424,19.6881,19.6881,19.6098,19.6328,72701.9499
2005-08-11 12:30:00,42.62,42.71,42.61,42.71,38857.93871866296,19.6374,19.6789,19.6328,19.6789,38857.9387
2005-08-11 13:00:00,42.72,42.81,42.72,42.79,149442.89693593315,19.6835,19.7249,19.6835,19.7157,149442.8969
2005-08-11 13:30:00,42.79,42.79,42.68,42.71,68802.22841225627,19.7157,19.7157,19.665,19.6789,68802.2284
2005-08-11 14:00:00,42.71,42.74,42.58,42.66,85236.76880222841,19.6789,19.6927,19.619,19.6558,85236.7688
2005-08-11 14:30:00,42.68,42.74,42.66,42.66,81894.1504178273,19.665,19.6927,19.6558,19.6558,81894.1504
2005-08-11 15:00:00,42.66,42.75,42.63,42.73,172144.8467966574,19.6558,19.6973,19.642,19.6881,172144.8468
2005-08-11 15:30:00,42.73,42.84,42.73,42.8,163927.57660167132,19.6881,19.7388,19.6881,19.7203,163927.5766
2005-08-12 09:30:00,42.65,42.76,41.97,42.68,138300.8356545961,19.6512,19.7019,19.3379,19.665,138300.8357
2005-08-12 10:00:00,42.68,42.72,42.54,42.67,73955.43175487466,19.665,19.6835,19.6005,19.6604,73955.4318
2005-08-12 10:30:00,42.66,42.66,42.56,42.63,41225.62674094708,19.6558,19.6558,19.6098,19.642,41225.6267
2005-08-12 11:00:00,42.63,42.68,42.49,42.51,59610.02785515321,19.642,19.665,19.5775,19.5867,59610.0279
2005-08-12 11:30:00,42.51,42.62,42.41,42.42,72701.94986072424,19.5867,19.6374,19.5406,19.5452,72701.9499
2005-08-12 12:00:00,42.43,42.49,42.35,42.46,49442.89693593315,19.5499,19.5775,19.513,19.5637,49442.8969
2005-08-12 12:30:00,42.46,42.55,42.44,42.46,56406.6852367688,19.5637,19.6051,19.5545,19.5637,56406.6852
2005-08-12 13:00:00,42.46,42.56,42.44,42.54,37743.73259052925,19.5637,19.6098,19.5545,19.6005,37743.7326
2005-08-12 13:30:00,42.54,42.54,42.47,42.5,32311.97771587744,19.6005,19.6005,19.5683,19.5821,32311.9777
2005-08-12 14:00:00,42.5,42.52,42.48,42.51,50696.378830083566,19.5821,19.5913,19.5729,19.5867,50696.3788
2005-08-12 14:30:00,42.51,42.52,42.44,42.5,57938.71866295265,19.5867,19.5913,19.5545,19.5821,57938.7187
2005-08-12 15:00:00,42.5,42.75,42.48,42.75,127576.6016713092,19.5821,19.6973,19.5729,19.6973,127576.6017
2005-08-12 15:30:00,42.78,42.81,42.53,42.56,221169.9164345404,19.7111,19.7249,19.5959,19.6098,221169.9164
2005-08-15 09:30:00,42.56,42.58,42.39,42.52,111977.71587743734,19.6098,19.619,19.5314,19.5913,111977.7159
2005-08-15 10:00:00,42.52,42.52,42.35,42.35,77019.49860724235,19.5913,19.5913,19.513,19.513,77019.4986
2005-08-15 10:30:00,42.34,42.46,42.32,42.36,97910.86350974932,19.5084,19.5637,19.4992,19.5176,97910.8635
2005-08-15 11:00:00,42.37,42.4,42.2,42.23,115738.16155988858,19.5222,19.536,19.4439,19.4577,115738.1616
2005-08-15 11:30:00,42.24,42.34,42.24,42.3,97075.20891364902,19.4623,19.5084,19.4623,19.49,97075.2089
2005-08-15 12:00:00,42.29,42.52,42.29,42.49,179526.46239554317,19.4853,19.5913,19.4853,19.5775,179526.4624
2005-08-15 12:30:00,42.5,42.53,42.43,42.47,200974.930362117,19.5821,19.5959,19.5499,19.5683,200974.9304
2005-08-15 13:00:00,42.47,42.56,42.47,42.53,313370.4735376045,19.5683,19.6098,19.5683,19.5959,313370.4735
2005-08-15 13:30:00,42.52,42.58,42.46,42.47,132172.70194986073,19.5913,19.619,19.5637,19.5683,132172.7019
2005-08-15 14:00:00,42.47,42.51,42.38,42.43,146100.27855153204,19.5683,19.5867,19.5268,19.5499,146100.2786
2005-08-15 14:30:00,42.43,42.52,42.42,42.51,193454.0389972145,19.5499,19.5913,19.5452,19.5867,193454.039
2005-08-15 15:00:00,42.5,42.55,42.44,42.53,361699.1643454039,19.5821,19.6051,19.5545,19.5959,361699.1643
2005-08-15 15:30:00,42.54,42.67,42.51,42.61,352785.5153203343,19.6005,19.6604,19.5867,19.6328,352785.5153
2005-08-16 09:30:00,42.63,42.79,42.43,42.48,81894.1504178273,19.642,19.7157,19.5499,19.5729,81894.1504
2005-08-16 10:00:00,42.48,42.58,42.46,42.51,151114.20612813372,19.5729,19.619,19.5637,19.5867,151114.2061
2005-08-16 10:30:00,42.51,42.53,42.38,42.4,159331.47632311977,19.5867,19.5959,19.5268,19.536,159331.4763
2005-08-16 11:00:00,42.4,42.5,42.39,42.48,101949.860724234,19.536,19.5821,19.5314,19.5729,101949.8607
2005-08-16 11:30:00,42.47,42.57,42.46,42.51,192339.8328690808,19.5683,19.6144,19.5637,19.5867,192339.8329
2005-08-16 12:00:00,42.51,42.51,42.46,42.48,150696.3788300836,19.5867,19.5867,19.5637,19.5729,150696.3788
2005-08-16 12:30:00,42.48,42.5,42.43,42.46,73259.05292479109,19.5729,19.5821,19.5499,19.5637,73259.0529
2005-08-16 13:00:00,42.45,42.49,42.41,42.42,65598.88579387187,19.5591,19.5775,19.5406,19.5452,65598.8858
2005-08-16 13:30:00,42.41,42.43,42.36,42.39,87047.3537604457,19.5406,19.5499,19.5176,19.5314,87047.3538
2005-08-16 14:00:00,42.38,42.41,42.27,42.37,95264.62395543176,19.5268,19.5406,19.4761,19.5222,95264.624
2005-08-16 14:30:00,42.37,42.4,42.3,42.35,132311.97771587744,19.5222,19.536,19.49,19.513,132311.9777
2005-08-16 15:00:00,42.34,42.35,42.13,42.17,139136.4902506964,19.5084,19.513,19.4116,19.4301,139136.4903
2005-08-16 15:30:00,42.18,42.26,42.15,42.16,200696.3788300836,19.4347,19.4715,19.4208,19.4254,200696.3788
2005-08-17 09:30:00,42.18,42.3,42.07,42.23,128272.98050139275,19.4347,19.49,19.384,19.4577,128272.9805
2005-08-17 10:00:00,42.23,42.33,42.18,42.32,97075.20891364902,19.4577,19.5038,19.4347,19.4992,97075.2089
2005-08-17 10:30:00,42.32,42.44,42.19,42.41,186768.80222841227,19.4992,19.5545,19.4393,19.5406,186768.8022
2005-08-17 11:00:00,42.43,42.46,42.29,42.45,159470.7520891365,19.5499,19.5637,19.4853,19.5591,159470.7521
2005-08-17 11:30:00,42.45,42.53,42.44,42.51,125905.29247910864,19.5591,19.5959,19.5545,19.5867,125905.2925
2005-08-17 12:00:00,42.52,42.66,42.52,42.64,218384.4011142061,19.5913,19.6558,19.5913,19.6466,218384.4011
2005-08-17 12:30:00,42.63,42.7,42.63,42.66,71587.74373259053,19.642,19.6743,19.642,19.6558,71587.7437
2005-08-17 13:00:00,42.66,42.79,42.64,42.76,123676.88022284124,19.6558,19.7157,19.6466,19.7019,123676.8802
2005-08-17 13:30:00,42.76,42.76,42.7,42.72,89693.59331476323,19.7019,19.7019,19.6743,19.6835,89693.5933
2005-08-17 14:00:00,42.71,42.87,42.71,42.82,180779.9442896936,19.6789,19.7526,19.6789,19.7295,180779.9443
2005-08-17 14:30:00,42.83,42.86,42.76,42.82,140807.79944289694,19.7342,19.748,19.7019,19.7295,140807.7994
2005-08-17 15:00:00,42.81,42.89,42.73,42.73,200835.6545961003,19.7249,19.7618,19.6881,19.6881,200835.6546
2005-08-17 15:30:00,42.72,42.72,42.63,42.69,279387.1866295265,19.6835,19.6835,19.642,19.6696,279387.1866
2005-08-18 09:30:00,42.65,42.65,42.51,42.61,147632.31197771587,19.6512,19.6512,19.5867,19.6328,147632.312
2005-08-18 10:00:00,42.6,42.84,42.58,42.81,182729.8050139276,19.6282,19.7388,19.619,19.7249,182729.805
2005-08-18 10:30:00,42.81,42.81,42.71,42.77,95961.00278551532,19.7249,19.7249,19.6789,19.7065,95961.0028
2005-08-18 11:00:00,42.76,42.86,42.68,42.72,95682.4512534819,19.7019,19.748,19.665,19.6835,95682.4513
2005-08-18 11:30:00,42.72,42.76,42.68,42.76,79387.18662952646,19.6835,19.7019,19.665,19.7019,79387.1866
2005-08-18 12:00:00,42.76,43.02,42.76,42.98,151949.860724234,19.7019,19.8217,19.7019,19.8033,151949.8607
2005-08-18 12:30:00,42.99,43.04,42.86,42.86,78551.53203342619,19.8079,19.8309,19.748,19.748,78551.532
2005-08-18 13:00:00,42.86,42.95,42.81,42.94,63927.57660167131,19.748,19.7894,19.7249,19.7848,63927.5766
2005-08-18 13:30:00,42.94,43.03,42.89,42.89,72841.22562674095,19.7848,19.8263,19.7618,19.7618,72841.2256
2005-08-18 14:00:00,42.89,42.89,42.75,42.76,63927.57660167131,19.7618,19.7618,19.6973,19.7019,63927.5766
2005-08-18 14:30:00,42.76,42.95,42.76,42.81,79944.28969359332,19.7019,19.7894,19.7019,19.7249,79944.2897
2005-08-18 15:00:00,42.8,42.85,42.74,42.77,74233.98328690809,19.7203,19.7434,19.6927,19.7065,74233.9833
2005-08-18 15:30:00,42.77,42.83,42.73,42.74,131197.77158774374,19.7065,19.7342,19.6881,19.6927,131197.7716
2005-08-19 09:30:00,42.95,42.95,42.76,42.91,156685.23676880225,19.7894,19.7894,19.7019,19.771,156685.2368
2005-08-19 10:00:00,42.9,42.97,42.83,42.85,72144.84679665738,19.7664,19.7987,19.7342,19.7434,72144.8468
2005-08-19 10:30:00,42.86,42.86,42.67,42.7,71587.74373259053,19.748,19.748,19.6604,19.6743,71587.7437
2005-08-19 11:00:00,42.7,42.75,42.63,42.65,206128.13370473537,19.6743,19.6973,19.642,19.6512,206128.1337
2005-08-19 11:30:00,42.65,42.67,42.6,42.61,76183.84401114206,19.6512,19.6604,19.6282,19.6328,76183.844
2005-08-19 12:00:00,42.6,42.66,42.6,42.64,60167.13091922006,19.6282,19.6558,19.6282,19.6466,60167.1309
2005-08-19 12:30:00,42.63,42.67,42.58,42.64,88579.38718662954,19.642,19.6604,19.619,19.6466,88579.3872
2005-08-19 13:00:00,42.63,42.65,42.53,42.58,98050.13927576602,19.642,19.6512,19.5959,19.619,98050.1393
2005-08-19 13:30:00,42.58,42.58,42.48,42.52,175766.01671309193,19.619,19.619,19.5729,19.5913,175766.0167
2005-08-19 14:00:00,42.52,42.55,42.48,42.48,53342.61838440112,19.5913,19.6051,19.5729,19.5729,53342.6184
2005-08-19 14:30:00,42.49,42.49,42.28,42.3,124651.81058495822,19.5775,19.5775,19.4807,19.49,124651.8106
2005-08-19 15:00:00,42.29,42.37,42.29,42.34,177715.87743732592,19.4853,19.5222,19.4853,19.5084,177715.8774
2005-08-19 15:30:00,42.34,42.37,42.2,42.24,227994.4289693593,19.5084,19.5222,19.4439,19.4623,227994.429
2005-08-22 09:30:00,42.24,42.72,42.2,42.71,127576.6016713092,19.4623,19.6835,19.4439,19.6789,127576.6017
2005-08-22 10:00:00,42.74,42.76,42.56,42.64,100417.82729805016,19.6927,19.7019,19.6098,19.6466,100417.8273
2005-08-22 10:30:00,42.66,42.75,42.66,42.7,76462.39554317549,19.6558,19.6973,19.6558,19.6743,76462.3955
2005-08-22 11:00:00,42.71,42.71,42.63,42.7,53621.16991643454,19.6789,19.6789,19.642,19.6743,53621.1699
2005-08-22 11:30:00,42.7,42.82,42.68,42.74,66852.36768802229,19.6743,19.7295,19.665,19.6927,66852.3677
2005-08-22 12:00:00,42.74,42.78,42.65,42.67,166295.26462395545,19.6927,19.7111,19.6512,19.6604,166295.2646
2005-08-22 12:30:00,42.67,42.67,42.51,42.57,77298.05013927577,19.6604,19.6604,19.5867,19.6144,77298.0501
2005-08-22 13:00:00,42.56,42.65,42.47,42.65,96378.83008356548,19.6098,19.6512,19.5683,19.6512,96378.8301
2005-08-22 13:30:00,42.65,42.71,42.61,42.66,139275.7660167131,19.6512,19.6789,19.6328,19.6558,139275.766
2005-08-22 14:00:00,42.66,42.79,42.62,42.74,116434.54038997216,19.6558,19.7157,19.6374,19.6927,116434.5404
2005-08-22 14:30:00,42.75,42.76,42.64,42.67,325208.9136490251,19.6973,19.7019,19.6466,19.6604,325208.9136
2005-08-22 15:00:00,42.69,42.71,42.6,42.66,137604.45682451254,19.6696,19.6789,19.6282,19.6558,137604.4568
2005-08-22 15:30:00,42.66,42.71,42.64,42.66,156406.6852367688,19.6558,19.6789,19.6466,19.6558,156406.6852
2005-08-23 09:30:00,42.63,42.82,42.43,42.58,93871.86629526464,19.642,19.7295,19.5499,19.619,93871.8663
2005-08-23 10:00:00,42.57,42.67,42.49,42.58,81058.49582172702,19.6144,19.6604,19.5775,19.619,81058.4958
2005-08-23 10:30:00,42.58,42.65,42.37,42.37,196378.83008356547,19.619,19.6512,19.5222,19.5222,196378.8301
2005-08-23 11:00:00,42.38,42.38,42.0,42.17,191364.9025069638,19.5268,19.5268,19.3517,19.4301,191364.9025
2005-08-23 11:30:00,42.17,42.17,42.01,42.08,71448.46796657382,19.4301,19.4301,19.3563,19.3886,71448.468
2005-08-23 12:00:00,42.08,42.08,41.8,41.84,100974.930362117,19.3886,19.3886,19.2596,19.278,100974.9304
2005-08-23 12:30:00,41.86,42.3,41.85,42.3,160863.50974930363,19.2872,19.49,19.2826,19.49,160863.5097
2005-08-23 13:00:00,42.28,42.31,42.18,42.22,60584.9582172702,19.4807,19.4946,19.4347,19.4531,60584.9582
2005-08-23 13:30:00,42.21,42.3,42.21,42.26,66155.98885793872,19.4485,19.49,19.4485,19.4715,66155.9889
2005-08-23 14:00:00,42.25,42.39,42.23,42.3,157520.89136490252,19.4669,19.5314,19.4577,19.49,157520.8914
2005-08-23 14:30:00,42.3,42.35,42.24,42.29,136908.07799442898,19.49,19.513,19.4623,19.4853,136908.078
2005-08-23 15:00:00,42.29,42.29,42.15,42.2,103899.72144846796,19.4853,19.4853,19.4208,19.4439,103899.7214
2005-08-23 15:30:00,42.18,42.23,42.07,42.17,199582.17270194984,19.4347,19.4577,19.384,19.4301,199582.1727
2005-08-24 09:30:00,42.07,42.23,41.77,42.0,200139.2757660167,19.384,19.4577,19.2458,19.3517,200139.2758
2005-08-24 10:00:00,41.98,42.07,41.87,41.97,176183.84401114206,19.3425,19.384,19.2918,19.3379,176183.844
2005-08-24 10:30:00,41.97,42.19,41.97,42.07,237604.4568245125,19.3379,19.4393,19.3379,19.384,237604.4568
2005-08-24 11:00:00,42.06,42.14,41.97,42.13,58356.54596100279,19.3794,19.4162,19.3379,19.4116,58356.546
2005-08-24 11:30:00,42.13,42.15,42.07,42.1,41922.00557103064,19.4116,19.4208,19.384,19.3978,41922.0056
2005-08-24 12:00:00,42.11,42.2,42.08,42.2,52089.1364902507,19.4024,19.4439,19.3886,19.4439,52089.1365
2005-08-24 12:30:00,42.2,42.21,42.15,42.18,32729.80501392758,19.4439,19.4485,19.4208,19.4347,32729.805
2005-08-24 13:00:00,42.18,42.2,42.1,42.15,114902.50696378831,19.4347,19.4439,19.3978,19.4208,114902.507
2005-08-24 13:30:00,42.15,42.21,42.11,42.18,66573.81615598887,19.4208,19.4485,19.4024,19.4347,66573.8162
2005-08-24 14:00:00,42.18,42.18,42.1,42.1,34958.21727019499,19.4347,19.4347,19.3978,19.3978,34958.2173
2005-08-24 14:30:00,42.1,42.12,41.88,41.9,91364.9025069638,19.3978,19.407,19.2964,19.3057,91364.9025
2005-08-24 15:00:00,41.9,41.91,41.61,41.82,174373.2590529248,19.3057,19.3103,19.172,19.2688,174373.2591
2005-08-24 15:30:00,41.81,41.87,41.78,41.81,166713.09192200558,19.2642,19.2918,19.2504,19.2642,166713.0919
2005-08-25 09:30:00,41.68,41.9,41.68,41.71,112534.8189415042,19.2043,19.3057,19.2043,19.2181,112534.8189
2005-08-25 10:00:00,41.71,41.76,41.61,41.68,92757.66016713092,19.2181,19.2411,19.172,19.2043,92757.6602
2005-08-25 10:30:00,41.68,41.77,41.65,41.75,117130.91922005572,19.2043,19.2458,19.1905,19.2365,117130.9192
2005-08-25 11:00:00,41.77,41.77,41.7,41.72,122144.8467966574,19.2458,19.2458,19.2135,19.2227,122144.8468
2005-08-25 11:30:00,41.72,41.73,41.69,41.72,55988.85793871867,19.2227,19.2273,19.2089,19.2227,55988.8579
2005-08-25 12:00:00,41.71,41.72,41.64,41.66,50139.27576601672,19.2181,19.2227,19.1859,19.1951,50139.2758
2005-08-25 12:30:00,41.66,41.74,41.66,41.73,115877.4373259053,19.1951,19.2319,19.1951,19.2273,115877.4373
2005-08-25 13:00:00,41.72,41.72,41.64,41.67,82451.25348189415,19.2227,19.2227,19.1859,19.1997,82451.2535
2005-08-25 13:30:00,41.67,41.78,41.66,41.76,137186.6295264624,19.1997,19.2504,19.1951,19.2411,137186.6295
2005-08-25 14:00:00,41.76,41.79,41.67,41.79,62534.818941504185,19.2411,19.255,19.1997,19.255,62534.8189
2005-08-25 14:30:00,41.81,41.85,41.72,41.76,86629.52646239554,19.2642,19.2826,19.2227,19.2411,86629.5265
2005-08-25 15:00:00,41.76,41.79,41.69,41.74,100696.37883008356,19.2411,19.255,19.2089,19.2319,100696.3788
2005-08-25 15:30:00,41.73,41.77,41.69,41.77,99303.62116991644,19.2273,19.2458,19.2089,19.2458,99303.6212
2005-08-26 09:30:00,41.64,41.84,41.51,41.52,88718.66295264625,19.1859,19.278,19.126,19.1306,88718.663
2005-08-26 10:00:00,41.51,41.63,41.45,41.47,102367.68802228411,19.126,19.1812,19.0983,19.1075,102367.688
2005-08-26 10:30:00,41.49,41.56,41.41,41.56,80640.66852367688,19.1167,19.149,19.0799,19.149,80640.6685
2005-08-26 11:00:00,41.57,41.63,41.5,41.57,56267.40947075209,19.1536,19.1812,19.1214,19.1536,56267.4095
2005-08-26 11:30:00,41.57,41.57,41.44,41.54,59470.75208913649,19.1536,19.1536,19.0937,19.1398,59470.7521
2005-08-26 12:00:00,41.55,41.69,41.55,41.64,34261.83844011142,19.1444,19.2089,19.1444,19.1859,34261.8384
2005-08-26 12:30:00,41.64,41.65,41.54,41.55,25069.63788300836,19.1859,19.1905,19.1398,19.1444,25069.6379
2005-08-26 13:00:00,41.56,41.63,41.49,41.51,101671.30919220056,19.149,19.1812,19.1167,19.126,101671.3092
2005-08-26 13:30:00,41.51,41.51,41.36,41.45,68802.22841225627,19.126,19.126,19.0568,19.0983,68802.2284
2005-08-26 14:00:00,41.45,41.79,41.41,41.69,99860.72423398327,19.0983,19.255,19.0799,19.2089,99860.7242
2005-08-26 14:30:00,41.67,41.67,41.57,41.59,48189.41504178273,19.1997,19.1997,19.1536,19.1628,48189.415
2005-08-26 15:00:00,41.6,41.72,41.6,41.69,42757.66016713092,19.1674,19.2227,19.1674,19.2089,42757.6602
2005-08-26 15:30:00,41.69,41.69,41.52,41.58,163788.3008356546,19.2089,19.2089,19.1306,19.1582,163788.3008
2005-08-29 09:30:00,41.29,41.6,41.26,41.39,93593.3147632312,19.0246,19.1674,19.0108,19.0707,93593.3148
2005-08-29 10:00:00,41.4,41.67,41.36,41.57,67966.57381615599,19.0753,19.1997,19.0568,19.1536,67966.5738
2005-08-29 10:30:00,41.57,41.63,41.46,41.5,49860.72423398329,19.1536,19.1812,19.1029,19.1214,49860.7242
2005-08-29 11:00:00,41.5,41.52,41.39,41.44,104735.37604456826,19.1214,19.1306,19.0707,19.0937,104735.376
2005-08-29 11:30:00,41.45,41.5,41.39,41.39,113927.57660167132,19.0983,19.1214,19.0707,19.0707,113927.5766
2005-08-29 12:00:00,41.39,41.43,41.34,41.43,142757.66016713093,19.0707,19.0891,19.0476,19.0891,142757.6602
2005-08-29 12:30:00,41.41,41.42,41.36,41.38,86211.69916434541,19.0799,19.0845,19.0568,19.0661,86211.6992
2005-08-29 13:00:00,41.38,41.59,41.38,41.58,148328.69080779946,19.0661,19.1628,19.0661,19.1582,148328.6908
2005-08-29 13:30:00,41.58,41.79,41.57,41.78,89693.59331476323,19.1582,19.255,19.1536,19.2504,89693.5933
2005-08-29 14:00:00,41.8,41.81,41.64,41.67,60027.85515320335,19.2596,19.2642,19.1859,19.1997,60027.8552
2005-08-29 14:30:00,41.67,41.69,41.55,41.57,70194.9860724234,19.1997,19.2089,19.1444,19.1536,70194.9861
2005-08-29 15:00:00,41.57,41.76,41.55,41.71,111699.1643454039,19.1536,19.2411,19.1444,19.2181,111699.1643
2005-08-29 15:30:00,41.7,41.73,41.63,41.72,226323.1197771588,19.2135,19.2273,19.1812,19.2227,226323.1198
2005-08-30 09:30:00,41.64,41.64,41.54,41.56,128551.5320334262,19.1859,19.1859,19.1398,19.149,128551.532
2005-08-30 10:00:00,41.57,41.68,41.57,41.65,109192.20055710307,19.1536,19.2043,19.1536,19.1905,109192.2006
2005-08-30 10:30:00,41.65,41.69,41.62,41.67,184122.56267409472,19.1905,19.2089,19.1766,19.1997,184122.5627
2005-08-30 11:00:00,41.67,41.71,41.64,41.7,117966.573816156,19.1997,19.2181,19.1859,19.2135,117966.5738
2005-08-30 11:30:00,41.7,41.76,41.64,41.64,103621.16991643456,19.2135,19.2411,19.1859,19.1859,103621.1699
2005-08-30 12:00:00,41.64,41.7,41.64,41.64,95961.00278551532,19.1859,19.2135,19.1859,19.1859,95961.0028
2005-08-30 12:30:00,41.65,41.79,41.65,41.79,63231.197771587744,19.1905,19.255,19.1905,19.255,63231.1978
2005-08-30 13:00:00,41.79,41.79,41.66,41.72,99025.06963788302,19.255,19.255,19.1951,19.2227,99025.0696
2005-08-30 13:30:00,41.72,41.9,41.72,41.77,149025.06963788302,19.2227,19.3057,19.2227,19.2458,149025.0696
2005-08-30 14:00:00,41.77,41.77,41.63,41.64,119220.05571030642,19.2458,19.2458,19.1812,19.1859,119220.0557
2005-08-30 14:30:00,41.67,41.72,41.59,41.64,115459.61002785516,19.1997,19.2227,19.1628,19.1859,115459.61
2005-08-30 15:00:00,41.64,41.67,41.56,41.57,196518.10584958212,19.1859,19.1997,19.149,19.1536,196518.1058
2005-08-30 15:30:00,41.58,41.78,41.58,41.74,191504.1782729805,19.1582,19.2504,19.1582,19.2319,191504.1783
2005-08-31 09:30:00,41.72,42.22,41.64,42.12,325905.29247910867,19.2227,19.4531,19.1859,19.407,325905.2925
2005-08-31 10:00:00,42.11,42.13,41.96,42.02,182451.2534818941,19.4024,19.4116,19.3333,19.3609,182451.2535
2005-08-31 10:30:00,42.03,42.21,42.0,42.18,180362.11699164347,19.3656,19.4485,19.3517,19.4347,180362.117
2005-08-31 11:00:00,42.18,42.71,42.17,42.66,285097.4930362117,19.4347,19.6789,19.4301,19.6558,285097.493
2005-08-31 11:30:00,42.66,42.66,42.51,42.53,144289.69359331476,19.6558,19.6558,19.5867,19.5959,144289.6936
2005-08-31 12:00:00,42.52,42.56,42.33,42.33,139554.31754874653,19.5913,19.6098,19.5038,19.5038,139554.3175
2005-08-31 12:30:00,42.34,42.37,42.25,42.3,87186.6295264624,19.5084,19.5222,19.4669,19.49,87186.6295
2005-08-31 13:00:00,42.3,42.46,42.21,42.43,124094.70752089136,19.49,19.5637,19.4485,19.5499,124094.7075
2005-08-31 13:30:00,42.43,42.53,42.41,42.51,166155.98885793873,19.5499,19.5959,19.5406,19.5867,166155.9889
2005-08-31 14:00:00,42.51,42.53,42.43,42.51,154456.82451253483,19.5867,19.5959,19.5499,19.5867,154456.8245
2005-08-31 14:30:00,42.51,42.84,42.49,42.81,205710.30640668524,19.5867,19.7388,19.5775,19.7249,205710.3064
2005-08-31 15:00:00,42.81,42.85,42.76,42.84,298885.7938718663,19.7249,19.7434,19.7019,19.7388,298885.7939
2005-08-31 15:30:00,42.84,42.97,42.81,42.84,431476.3231197772,19.7388,19.7987,19.7249,19.7388,431476.3231
2005-09-01 09:30:00,42.73,42.81,42.56,42.58,125626.74094707522,19.6881,19.7249,19.6098,19.619,125626.7409
2005-09-01 10:00:00,42.58,42.64,42.46,42.58,163370.47353760447,19.619,19.6466,19.5637,19.619,163370.4735
2005-09-01 10:30:00,42.58,42.77,42.58,42.74,129944.28969359332,19.619,19.7065,19.619,19.6927,129944.2897
2005-09-01 11:00:00,42.74,42.93,42.66,42.82,158774.37325905293,19.6927,19.7802,19.6558,19.7295,158774.3733
2005-09-01 11:30:00,42.82,43.02,42.76,42.94,93732.59052924791,19.7295,19.8217,19.7019,19.7848,93732.5905
2005-09-01 12:00:00,42.92,42.94,42.85,42.91,82869.0807799443,19.7756,19.7848,19.7434,19.771,82869.0808
2005-09-01 12:30:00,42.9,42.91,42.74,42.81,84679.66573816157,19.7664,19.771,19.6927,19.7249,84679.6657
2005-09-01 13:00:00,42.82,42.94,42.8,42.91,107103.06406685236,19.7295,19.7848,19.7203,19.771,107103.0641
2005-09-01 13:30:00,42.89,42.92,42.74,42.74,196657.3816155989,19.7618,19.7756,19.6927,19.6927,196657.3816
2005-09-01 14:00:00,42.74,42.84,42.68,42.76,91643.45403899722,19.6927,19.7388,19.665,19.7019,91643.454
2005-09-01 14:30:00,42.75,42.91,42.73,42.79,142061.28133704737,19.6973,19.771,19.6881,19.7157,142061.2813
2005-09-01 15:00:00,42.79,42.85,42.65,42.65,132590.52924791086,19.7157,19.7434,19.6512,19.6512,132590.5292
2005-09-01 15:30:00,42.65,42.68,42.6,42.61,225905.29247910864,19.6512,19.665,19.6282,19.6328,225905.2925
2005-09-02 09:30:00,42.51,42.65,42.35,42.49,119080.7799442897,19.5867,19.6512,19.513,19.5775,119080.7799
2005-09-02 10:00:00,42.51,42.53,42.24,42.26,80501.39275766017,19.5867,19.5959,19.4623,19.4715,80501.3928
2005-09-02 10:30:00,42.26,42.32,42.21,42.26,83983.286908078,19.4715,19.4992,19.4485,19.4715,83983.2869
2005-09-02 11:00:00,42.26,42.49,42.26,42.35,177158.77437325908,19.4715,19.5775,19.4715,19.513,177158.7744
2005-09-02 11:30:00,42.36,42.37,42.2,42.27,96100.27855153204,19.5176,19.5222,19.4439,19.4761,96100.2786
2005-09-02 12:00:00,42.28,42.38,42.26,42.35,119359.33147632312,19.4807,19.5268,19.4715,19.513,119359.3315
2005-09-02 12:30:00,42.35,42.41,42.31,42.34,137604.45682451254,19.513,19.5406,19.4946,19.5084,137604.4568
2005-09-02 13:00:00,42.34,42.46,42.33,42.38,66573.81615598887,19.5084,19.5637,19.5038,19.5268,66573.8162
2005-09-02 13:30:00,42.39,42.51,42.36,42.42,110027.85515320336,19.5314,19.5867,19.5176,19.5452,110027.8552
2005-09-02 14:00:00,42.42,42.48,42.4,42.43,47353.760445682456,19.5452,19.5729,19.536,19.5499,47353.7604
2005-09-02 14:30:00,42.43,42.43,42.25,42.26,73398.3286908078,19.5499,19.5499,19.4669,19.4715,73398.3287
2005-09-02 15:00:00,42.27,42.37,42.26,42.31,87604.45682451254,19.4761,19.5222,19.4715,19.4946,87604.4568
2005-09-02 15:30:00,42.31,42.37,42.27,42.28,167409.47075208914,19.4946,19.5222,19.4761,19.4807,167409.4708
2005-09-06 09:30:00,42.41,42.74,42.41,42.7,223398.3286908078,19.5406,19.6927,19.5406,19.6743,223398.3287
2005-09-06 10:00:00,42.7,42.91,42.7,42.8,195403.89972144848,19.6743,19.771,19.6743,19.7203,195403.8997
2005-09-06 10:30:00,42.79,42.88,42.74,42.81,141225.62674094707,19.7157,19.7572,19.6927,19.7249,141225.6267
2005-09-06 11:00:00,42.81,42.9,42.79,42.89,93314.76323119778,19.7249,19.7664,19.7157,19.7618,93314.7632
2005-09-06 11:30:00,42.89,42.92,42.87,42.87,78133.70473537604,19.7618,19.7756,19.7526,19.7526,78133.7047
2005-09-06 12:00:00,42.87,42.88,42.78,42.81,108495.8217270195,19.7526,19.7572,19.7111,19.7249,108495.8217
2005-09-06 12:30:00,42.82,42.9,42.77,42.9,109331.4763231198,19.7295,19.7664,19.7065,19.7664,109331.4763
2005-09-06 13:00:00,42.9,42.97,42.89,42.89,121309.19220055713,19.7664,19.7987,19.7618,19.7618,121309.1922
2005-09-06 13:30:00,42.89,43.02,42.89,42.99,137047.3537604457,19.7618,19.8217,19.7618,19.8079,137047.3538
2005-09-06 14:00:00,42.99,43.06,42.95,43.06,71030.64066852369,19.8079,19.8401,19.7894,19.8401,71030.6407
2005-09-06 14:30:00,43.06,43.06,42.99,43.06,105292.4791086351,19.8401,19.8401,19.8079,19.8401,105292.4791
2005-09-06 15:00:00,43.06,43.08,43.02,43.07,140807.79944289694,19.8401,19.8493,19.8217,19.8447,140807.7994
2005-09-06 15:30:00,43.07,43.08,43.04,43.08,258635.0974930362,19.8447,19.8493,19.8309,19.8493,258635.0975
2005-09-07 09:30:00,43.08,43.15,42.95,43.15,270334.26183844014,19.8493,19.8816,19.7894,19.8816,270334.2618
2005-09-07 10:00:00,43.15,43.17,42.94,43.01,175905.29247910864,19.8816,19.8908,19.7848,19.8171,175905.2925
2005-09-07 10:30:00,43.04,43.04,42.95,42.97,435236.7688022285,19.8309,19.8309,19.7894,19.7987,435236.7688
2005-09-07 11:00:00,42.97,43.01,42.84,42.89,528690.8077994429,19.7987,19.8171,19.7388,19.7618,528690.8078
2005-09-07 11:30:00,42.87,42.94,42.87,42.9,158356.5459610028,19.7526,19.7848,19.7526,19.7664,158356.546
2005-09-07 12:00:00,42.9,42.91,42.81,42.81,116016.713091922,19.7664,19.771,19.7249,19.7249,116016.7131
2005-09-07 12:30:00,42.82,42.98,42.78,42.92,422144.8467966574,19.7295,19.8033,19.7111,19.7756,422144.8468
2005-09-07 13:00:00,42.92,42.94,42.81,42.81,144428.96935933147,19.7756,19.7848,19.7249,19.7249,144428.9694
2005-09-07 13:30:00,42.8,42.81,42.75,42.78,79108.63509749304,19.7203,19.7249,19.6973,19.7111,79108.6351
2005-09-07 14:00:00,42.78,42.79,42.69,42.7,124651.81058495822,19.7111,19.7157,19.6696,19.6743,124651.8106
2005-09-07 14:30:00,42.7,42.91,42.7,42.79,172144.8467966574,19.6743,19.771,19.6743,19.7157,172144.8468
2005-09-07 15:00:00,42.78,42.84,42.72,42.72,244150.41782729805,19.7111,19.7388,19.6835,19.6835,244150.4178
2005-09-07 15:30:00,42.71,42.9,42.71,42.87,379665.7381615599,19.6789,19.7664,19.6789,19.7526,379665.7382
2005-09-08 09:30:00,42.07,42.55,42.07,42.15,374512.5348189416,19.384,19.6051,19.384,19.4208,374512.5348
2005-09-08 10:00:00,42.15,42.26,42.08,42.14,276183.8440111421,19.4208,19.4715,19.3886,19.4162,276183.844
2005-09-08 10:30:00,42.14,42.31,42.13,42.13,289693.5933147633,19.4162,19.4946,19.4116,19.4116,289693.5933
2005-09-08 11:00:00,42.13,42.35,42.13,42.28,330501.3927576602,19.4116,19.513,19.4116,19.4807,330501.3928
2005-09-08 11:30:00,42.29,42.45,42.28,42.28,251392.75766016715,19.4853,19.5591,19.4807,19.4807,251392.7577
2005-09-08 12:00:00,42.28,42.33,42.28,42.3,170612.81337047354,19.4807,19.5038,19.4807,19.49,170612.8134
2005-09-08 12:30:00,42.3,42.31,42.25,42.29,72005.57103064067,19.49,19.4946,19.4669,19.4853,72005.571
2005-09-08 13:00:00,42.28,42.34,42.24,42.25,148607.24233983288,19.4807,19.5084,19.4623,19.4669,148607.2423
2005-09-08 13:30:00,42.25,42.27,42.2,42.25,107799.44289693594,19.4669,19.4761,19.4439,19.4669,107799.4429
2005-09-08 14:00:00,42.25,42.25,42.09,42.11,97632.31197771589,19.4669,19.4669,19.3932,19.4024,97632.312
2005-09-08 14:30:00,42.11,42.18,42.1,42.15,272980.5013927577,19.4024,19.4347,19.3978,19.4208,272980.5014
2005-09-08 15:00:00,42.15,42.26,42.1,42.23,320334.26183844014,19.4208,19.4715,19.3978,19.4577,320334.2618
2005-09-08 15:30:00,42.23,42.34,42.22,42.3,280919.22005571035,19.4577,19.5084,19.4531,19.49,280919.2201
2005-09-09 09:30:00,43.44,43.44,42.97,42.99,669220.0557103064,20.0152,20.0152,19.7987,19.8079,669220.0557
2005-09-09 10:00:00,42.99,43.07,42.84,43.01,539693.5933147633,19.8079,19.8447,19.7388,19.8171,539693.5933
2005-09-09 10:30:00,42.99,43.04,42.93,42.94,211281.33704735377,19.8079,19.8309,19.7802,19.7848,211281.337
2005-09-09 11:00:00,42.94,43.02,42.85,42.99,252506.96378830084,19.7848,19.8217,19.7434,19.8079,252506.9638
2005-09-09 11:30:00,42.99,43.07,42.97,43.04,148607.24233983288,19.8079,19.8447,19.7987,19.8309,148607.2423
2005-09-09 12:00:00,43.04,43.07,43.02,43.07,74651.81058495822,19.8309,19.8447,19.8217,19.8447,74651.8106
2005-09-09 12:30:00,43.07,43.07,42.89,42.92,134818.94150417828,19.8447,19.8447,19.7618,19.7756,134818.9415
2005-09-09 13:00:00,42.93,43.04,42.91,43.04,79387.18662952646,19.7802,19.8309,19.771,19.8309,79387.1866
2005-09-09 13:30:00,43.04,43.08,42.97,43.05,172980.50139275767,19.8309,19.8493,19.7987,19.8355,172980.5014
2005-09-09 14:00:00,43.07,43.13,42.98,43.0,204178.2729805014,19.8447,19.8724,19.8033,19.8125,204178.273
2005-09-09 14:30:00,43.0,43.01,42.91,42.97,150696.3788300836,19.8125,19.8171,19.771,19.7987,150696.3788
2005-09-09 15:00:00,42.96,43.01,42.94,42.99,152506.96378830084,19.7941,19.8171,19.7848,19.8079,152506.9638
2005-09-09 15:30:00,42.99,43.01,42.87,42.94,241504.17827298053,19.8079,19.8171,19.7526,19.7848,241504.1783
2005-09-12 09:30:00,42.79,43.22,42.79,43.18,520055.7103064067,19.7157,19.9138,19.7157,19.8954,520055.7103
2005-09-12 10:00:00,43.19,43.22,43.07,43.17,394707.5208913649,19.9,19.9138,19.8447,19.8908,394707.5209
2005-09-12 10:30:00,43.17,43.33,43.17,43.3,230640.6685236769,19.8908,19.9645,19.8908,19.9507,230640.6685
2005-09-12 11:00:00,43.3,43.3,43.2,43.23,375069.6378830084,19.9507,19.9507,19.9046,19.9185,375069.6379
2005-09-12 11:30:00,43.22,43.26,43.19,43.22,225905.29247910864,19.9138,19.9323,19.9,19.9138,225905.2925
2005-09-12 12:00:00,43.22,43.3,43.19,43.29,437604.45682451257,19.9138,19.9507,19.9,19.9461,437604.4568
2005-09-12 12:30:00,43.29,43.29,43.2,43.21,164206.12813370474,19.9461,19.9461,19.9046,19.9092,164206.1281
2005-09-12 13:00:00,43.19,43.27,43.19,43.23,297353.76044568245,19.9,19.9369,19.9,19.9185,297353.7604
2005-09-12 13:30:00,43.23,43.26,43.19,43.19,118941.50417827298,19.9185,19.9323,19.9,19.9,118941.5042
2005-09-12 14:00:00,43.19,43.25,43.19,43.23,136629.52646239556,19.9,19.9277,19.9,19.9185,136629.5265
2005-09-12 14:30:00,43.23,43.45,43.22,43.4,421030.6406685237,19.9185,20.0198,19.9138,19.9968,421030.6407
2005-09-12 15:00:00,43.4,43.51,43.37,43.46,593732.590529248,19.9968,20.0475,19.983,20.0244,593732.5905
2005-09-12 15:30:00,43.46,43.53,43.44,43.51,1229387.1866295263,20.0244,20.0567,20.0152,20.0475,1229387.1866
2005-09-13 09:30:00,43.3,43.4,43.17,43.24,523955.4317548747,19.9507,19.9968,19.8908,19.9231,523955.4318
2005-09-13 10:00:00,43.24,43.29,43.15,43.16,135097.4930362117,19.9231,19.9461,19.8816,19.8862,135097.493
2005-09-13 10:30:00,43.17,43.22,43.06,43.08,208356.5459610028,19.8908,19.9138,19.8401,19.8493,208356.546
2005-09-13 11:00:00,43.08,43.11,42.99,43.03,85376.04456824512,19.8493,19.8632,19.8079,19.8263,85376.0446
2005-09-13 11:30:00,43.03,43.08,42.94,42.95,77994.42896935933,19.8263,19.8493,19.7848,19.7894,77994.429
2005-09-13 12:00:00,42.96,43.07,42.95,43.05,63091.92200557103,19.7941,19.8447,19.7894,19.8355,63091.922
2005-09-13 12:30:00,43.06,43.07,43.01,43.05,60027.85515320335,19.8401,19.8447,19.8171,19.8355,60027.8552
2005-09-13 13:00:00,43.07,43.17,43.05,43.15,106685.23676880224,19.8447,19.8908,19.8355,19.8816,106685.2368
2005-09-13 13:30:00,43.14,43.23,43.14,43.22,95264.62395543176,19.877,19.9185,19.877,19.9138,95264.624
2005-09-13 14:00:00,43.22,43.4,43.18,43.29,157938.71866295263,19.9138,19.9968,19.8954,19.9461,157938.7187
2005-09-13 14:30:00,43.28,43.28,43.1,43.12,148050.13927576604,19.9415,19.9415,19.8586,19.8678,148050.1393
2005-09-13 15:00:00,43.11,43.13,43.02,43.07,223955.43175487468,19.8632,19.8724,19.8217,19.8447,223955.4318
2005-09-13 15:30:00,43.05,43.09,42.89,43.01,228830.0835654596,19.8355,19.854,19.7618,19.8171,228830.0836
2005-09-14 09:30:00,43.3,43.64,43.29,43.58,625208.9136490251,19.9507,20.1074,19.9461,20.0797,625208.9136
2005-09-14 10:00:00,43.58,43.72,43.46,43.51,560167.13091922,20.0797,20.1442,20.0244,20.0475,560167.1309
2005-09-14 10:30:00,43.48,43.75,43.43,43.65,551532.0334261839,20.0336,20.1581,20.0106,20.112,551532.0334
2005-09-14 11:00:00,43.65,43.75,43.58,43.58,338440.11142061284,20.112,20.1581,20.0797,20.0797,338440.1114
2005-09-14 11:30:00,43.58,43.66,43.5,43.6,234540.38997214485,20.0797,20.1166,20.0429,20.0889,234540.39
2005-09-14 12:00:00,43.6,43.6,43.51,43.54,391782.7298050139,20.0889,20.0889,20.0475,20.0613,391782.7298
2005-09-14 12:30:00,43.54,43.68,43.54,43.68,548189.4150417828,20.0613,20.1258,20.0613,20.1258,548189.415
2005-09-14 13:00:00,43.69,43.72,43.5,43.53,456545.9610027856,20.1304,20.1442,20.0429,20.0567,456545.961
2005-09-14 13:30:00,43.53,43.6,43.51,43.55,641225.6267409471,20.0567,20.0889,20.0475,20.0659,641225.6267
2005-09-14 14:00:00,43.55,43.62,43.46,43.47,282590.5292479109,20.0659,20.0982,20.0244,20.029,282590.5292
2005-09-14 14:30:00,43.47,43.55,43.47,43.54,312534.81894150417,20.029,20.0659,20.029,20.0613,312534.8189
2005-09-14 15:00:00,43.53,43.54,43.46,43.47,390250.6963788301,20.0567,20.0613,20.0244,20.029,390250.6964
2005-09-14 15:30:00,43.47,43.54,43.42,43.51,398746.5181058496,20.029,20.0613,20.006,20.0475,398746.5181
2005-09-15 09:30:00,43.69,43.77,43.58,43.67,431058.49582172703,20.1304,20.1673,20.0797,20.1212,431058.4958
2005-09-15 10:00:00,43.65,43.75,43.63,43.75,478272.9805013928,20.112,20.1581,20.1028,20.1581,478272.9805
2005-09-15 10:30:00,43.75,44.06,43.75,44.01,355571.0306406685,20.1581,20.3009,20.1581,20.2778,355571.0306
2005-09-15 11:00:00,44.01,44.37,43.96,44.24,349164.34540389973,20.2778,20.4437,20.2548,20.3838,349164.3454
2005-09-15 11:30:00,44.24,44.46,44.24,44.31,336629.5264623956,20.3838,20.4852,20.3838,20.4161,336629.5265
2005-09-15 12:00:00,44.34,44.41,44.23,44.39,533565.4596100278,20.4299,20.4621,20.3792,20.4529,533565.4596
2005-09-15 12:30:00,44.4,44.46,44.31,44.42,467409.4707520892,20.4575,20.4852,20.4161,20.4668,467409.4708
2005-09-15 13:00:00,44.42,44.42,44.21,44.33,277715.8774373259,20.4668,20.4668,20.37,20.4253,277715.8774
2005-09-15 13:30:00,44.34,44.42,44.33,44.39,387883.008356546,20.4299,20.4668,20.4253,20.4529,387883.0084
2005-09-15 14:00:00,44.4,44.42,44.25,44.37,200139.2757660167,20.4575,20.4668,20.3884,20.4437,200139.2758
2005-09-15 14:30:00,44.37,44.62,44.32,44.51,433844.0111420613,20.4437,20.5589,20.4207,20.5082,433844.0111
2005-09-15 15:00:00,44.47,44.61,44.37,44.6,395961.0027855153,20.4898,20.5543,20.4437,20.5497,395961.0028
2005-09-15 15:30:00,44.62,44.78,44.57,44.75,925487.4651810584,20.5589,20.6326,20.5359,20.6188,925487.4652
2005-09-16 09:30:00,44.84,45.09,44.72,44.97,1763649.025069638,20.6603,20.7755,20.605,20.7202,1763649.0251
2005-09-16 10:00:00,44.97,45.09,44.88,45.0,881476.3231197773,20.7202,20.7755,20.6787,20.734,881476.3231
2005-09-16 10:30:00,45.0,45.05,44.88,44.91,545682.4512534819,20.734,20.757,20.6787,20.6925,545682.4513
2005-09-16 11:00:00,44.91,45.09,44.9,45.06,314345.40389972145,20.6925,20.7755,20.6879,20.7616,314345.4039
2005-09-16 11:30:00,45.09,45.09,44.95,44.97,282451.2534818941,20.7755,20.7755,20.711,20.7202,282451.2535
2005-09-16 12:00:00,44.97,45.01,44.79,45.01,247493.0362116992,20.7202,20.7386,20.6372,20.7386,247493.0362
2005-09-16 12:30:00,45.01,45.03,44.88,45.02,201253.48189415043,20.7386,20.7478,20.6787,20.7432,201253.4819
2005-09-16 13:00:00,45.02,45.19,45.02,45.18,215041.78272980504,20.7432,20.8215,20.7432,20.8169,215041.7827
2005-09-16 13:30:00,45.18,45.41,45.16,45.41,495543.1754874652,20.8169,20.9229,20.8077,20.9229,495543.1755
2005-09-16 14:00:00,45.45,45.61,45.32,45.33,646935.9331476324,20.9413,21.0151,20.8814,20.886,646935.9331
2005-09-16 14:30:00,45.32,45.34,45.18,45.31,422980.5013927577,20.8814,20.8907,20.8169,20.8768,422980.5014
2005-09-16 15:00:00,45.31,45.56,45.23,45.56,345543.1754874652,20.8768,20.992,20.84,20.992,345543.1755
2005-09-16 15:30:00,45.56,45.56,45.41,45.51,541643.4540389973,20.992,20.992,20.9229,20.969,541643.454
2005-09-19 09:30:00,45.34,45.34,44.93,45.08,250696.3788300836,20.8907,20.8907,20.7017,20.7709,250696.3788
2005-09-19 10:00:00,45.07,45.09,45.0,45.03,139415.04178272982,20.7662,20.7755,20.734,20.7478,139415.0418
2005-09-19 10:30:00,45.04,45.16,44.98,44.98,316434.54038997216,20.7524,20.8077,20.7248,20.7248,316434.5404
2005-09-19 11:00:00,44.99,45.01,44.89,44.98,103203.3426183844,20.7294,20.7386,20.6833,20.7248,103203.3426
2005-09-19 11:30:00,44.98,45.1,44.96,45.01,68941.50417827298,20.7248,20.7801,20.7156,20.7386,68941.5042
2005-09-19 12:00:00,45.01,45.18,45.01,45.04,52367.68802228413,20.7386,20.8169,20.7386,20.7524,52367.688
2005-09-19 12:30:00,45.05,45.13,45.03,45.08,248885.7938718663,20.757,20.7939,20.7478,20.7709,248885.7939
2005-09-19 13:00:00,45.1,45.15,45.05,45.13,48467.96657381616,20.7801,20.8031,20.757,20.7939,48467.9666
2005-09-19 13:30:00,45.13,45.18,45.06,45.1,45961.00278551533,20.7939,20.8169,20.7616,20.7801,45961.0028
2005-09-19 14:00:00,45.11,45.14,44.96,45.02,61699.1643454039,20.7847,20.7985,20.7156,20.7432,61699.1643
2005-09-19 14:30:00,45.01,45.01,44.91,44.96,204735.37604456823,20.7386,20.7386,20.6925,20.7156,204735.376
2005-09-19 15:00:00,44.98,45.03,44.93,45.02,124791.08635097492,20.7248,20.7478,20.7017,20.7432,124791.0864
2005-09-19 15:30:00,45.02,45.17,45.01,45.16,348050.13927576604,20.7432,20.8123,20.7386,20.8077,348050.1393
2005-09-20 09:30:00,45.17,45.2,44.96,45.1,158077.99442896937,20.8123,20.8261,20.7156,20.7801,158077.9944
2005-09-20 10:00:00,45.11,45.33,45.1,45.33,238997.2144846797,20.7847,20.886,20.7801,20.886,238997.2145
2005-09-20 10:30:00,45.33,45.4,45.29,45.38,96935.93314763231,20.886,20.9183,20.8676,20.9091,96935.9331
2005-09-20 11:00:00,45.38,45.48,45.33,45.38,145264.62395543177,20.9091,20.9552,20.886,20.9091,145264.624
2005-09-20 11:30:00,45.38,45.38,45.2,45.26,80640.66852367688,20.9091,20.9091,20.8261,20.8538,80640.6685
2005-09-20 12:00:00,45.26,45.28,45.21,45.21,128272.98050139275,20.8538,20.863,20.8308,20.8308,128272.9805
2005-09-20 12:30:00,45.21,45.28,45.17,45.27,53481.89415041783,20.8308,20.863,20.8123,20.8584,53481.8942
2005-09-20 13:00:00,45.26,45.28,45.21,45.23,84679.66573816157,20.8538,20.863,20.8308,20.84,84679.6657
2005-09-20 13:30:00,45.23,45.26,45.15,45.17,195264.62395543177,20.84,20.8538,20.8031,20.8123,195264.624
2005-09-20 14:00:00,45.16,45.2,44.92,45.0,425348.1894150418,20.8077,20.8261,20.6971,20.734,425348.1894
2005-09-20 14:30:00,45.0,45.08,44.7,44.73,308077.9944289694,20.734,20.7709,20.5958,20.6096,308077.9944
2005-09-20 15:00:00,44.73,44.77,44.54,44.7,207938.71866295263,20.6096,20.628,20.522,20.5958,207938.7187
2005-09-20 15:30:00,44.7,44.91,44.7,44.84,219080.7799442897,20.5958,20.6925,20.5958,20.6603,219080.7799
2005-09-21 09:30:00,44.55,44.71,44.19,44.61,130083.56545961004,20.5267,20.6004,20.3608,20.5543,130083.5655
2005-09-21 10:00:00,44.59,44.59,44.28,44.37,292339.8328690808,20.5451,20.5451,20.4023,20.4437,292339.8329
2005-09-21 10:30:00,44.37,44.7,44.35,44.68,174651.81058495824,20.4437,20.5958,20.4345,20.5866,174651.8106
2005-09-21 11:00:00,44.68,44.88,44.56,44.57,139554.31754874653,20.5866,20.6787,20.5313,20.5359,139554.3175
2005-09-21 11:30:00,44.57,44.57,44.44,44.49,142479.1086350975,20.5359,20.5359,20.476,20.499,142479.1086
2005-09-21 12:00:00,44.48,44.51,44.37,44.47,124373.2590529248,20.4944,20.5082,20.4437,20.4898,124373.2591
2005-09-21 12:30:00,44.48,44.54,44.43,44.49,135236.7688022284,20.4944,20.522,20.4714,20.499,135236.7688
2005-09-21 13:00:00,44.5,44.57,44.49,44.52,231337.04735376048,20.5036,20.5359,20.499,20.5128,231337.0474
2005-09-21 13:30:00,44.52,44.53,44.38,44.44,83147.63231197772,20.5128,20.5174,20.4483,20.476,83147.6323
2005-09-21 14:00:00,44.44,44.44,44.27,44.31,213231.19777158776,20.476,20.476,20.3976,20.4161,213231.1978
2005-09-21 14:30:00,44.31,44.37,44.26,44.34,242757.66016713093,20.4161,20.4437,20.393,20.4299,242757.6602
2005-09-21 15:00:00,44.34,44.34,44.2,44.21,158635.0974930362,20.4299,20.4299,20.3654,20.37,158635.0975
2005-09-21 15:30:00,44.22,44.37,44.16,44.23,353342.61838440114,20.3746,20.4437,20.347,20.3792,353342.6184
2005-09-22 09:30:00,44.29,44.59,44.13,44.29,153760.44568245127,20.4069,20.5451,20.3331,20.4069,153760.4457
2005-09-22 10:00:00,44.29,44.42,44.16,44.16,229387.1866295265,20.4069,20.4668,20.347,20.347,229387.1866
2005-09-22 10:30:00,44.16,44.19,44.05,44.19,362256.2674094708,20.347,20.3608,20.2963,20.3608,362256.2674
2005-09-22 11:00:00,44.2,44.24,44.13,44.18,317827.2980501393,20.3654,20.3838,20.3331,20.3562,317827.2981
2005-09-22 11:30:00,44.18,44.21,44.01,44.09,199721.44846796652,20.3562,20.37,20.2778,20.3147,199721.4485
2005-09-22 12:00:00,44.08,44.09,43.98,44.03,153342.6183844011,20.3101,20.3147,20.264,20.2871,153342.6184
2005-09-22 12:30:00,44.05,44.16,44.02,44.12,151532.03342618386,20.2963,20.347,20.2825,20.3285,151532.0334
2005-09-22 13:00:00,44.12,44.17,44.08,44.12,178969.35933147633,20.3285,20.3516,20.3101,20.3285,178969.3593
2005-09-22 13:30:00,44.12,44.23,44.09,44.16,188997.2144846797,20.3285,20.3792,20.3147,20.347,188997.2145
2005-09-22 14:00:00,44.15,44.24,44.14,44.17,141504.1782729805,20.3424,20.3838,20.3377,20.3516,141504.1783
2005-09-22 14:30:00,44.17,44.21,44.16,44.2,197771.5877437326,20.3516,20.37,20.347,20.3654,197771.5877
2005-09-22 15:00:00,44.2,44.21,44.07,44.14,251392.75766016715,20.3654,20.37,20.3055,20.3377,251392.7577
2005-09-22 15:30:00,44.14,44.14,43.98,44.08,341922.00557103066,20.3377,20.3377,20.264,20.3101,341922.0056
2005-09-23 09:30:00,44.05,44.59,43.8,43.93,493593.3147632312,20.2963,20.5451,20.1811,20.241,493593.3148
2005-09-23 10:00:00,43.91,44.29,43.91,44.29,248607.24233983288,20.2318,20.4069,20.2318,20.4069,248607.2423
2005-09-23 10:30:00,44.29,44.43,44.24,44.43,174930.36211699166,20.4069,20.4714,20.3838,20.4714,174930.3621
2005-09-23 11:00:00,44.43,44.56,44.39,44.49,177576.6016713092,20.4714,20.5313,20.4529,20.499,177576.6017
2005-09-23 11:30:00,44.5,44.53,44.43,44.48,123816.15598885796,20.5036,20.5174,20.4714,20.4944,123816.156
2005-09-23 12:00:00,44.48,44.54,44.43,44.52,96378.83008356548,20.4944,20.522,20.4714,20.5128,96378.8301
2005-09-23 12:30:00,44.51,44.52,44.39,44.39,72562.67409470753,20.5082,20.5128,20.4529,20.4529,72562.6741
2005-09-23 13:00:00,44.39,44.41,44.31,44.34,75208.91364902507,20.4529,20.4621,20.4161,20.4299,75208.9136
2005-09-23 13:30:00,44.34,44.59,44.33,44.56,91504.17827298053,20.4299,20.5451,20.4253,20.5313,91504.1783
2005-09-23 14:00:00,44.55,44.63,44.52,44.59,212256.2674094708,20.5267,20.5635,20.5128,20.5451,212256.2674
2005-09-23 14:30:00,44.6,44.61,44.52,44.54,243593.3147632312,20.5497,20.5543,20.5128,20.522,243593.3148
2005-09-23 15:00:00,44.54,44.66,44.49,44.61,180083.56545961005,20.522,20.5773,20.499,20.5543,180083.5655
2005-09-23 15:30:00,44.59,44.6,44.44,44.5,285515.32033426187,20.5451,20.5497,20.476,20.5036,285515.3203
2005-09-26 09:30:00,44.84,44.93,44.62,44.64,155292.4791086351,20.6603,20.7017,20.5589,20.5681,155292.4791
2005-09-26 10:00:00,44.65,44.65,44.39,44.57,168384.40111420615,20.5727,20.5727,20.4529,20.5359,168384.4011
2005-09-26 10:30:00,44.57,44.6,44.4,44.45,136350.97493036214,20.5359,20.5497,20.4575,20.4806,136350.9749
2005-09-26 11:00:00,44.47,44.48,44.39,44.41,75626.74094707522,20.4898,20.4944,20.4529,20.4621,75626.7409
2005-09-26 11:30:00,44.42,44.42,44.27,44.29,62813.37047353761,20.4668,20.4668,20.3976,20.4069,62813.3705
2005-09-26 12:00:00,44.28,44.41,44.26,44.31,66573.81615598887,20.4023,20.4621,20.393,20.4161,66573.8162
2005-09-26 12:30:00,44.3,44.3,44.14,44.24,87743.73259052925,20.4115,20.4115,20.3377,20.3838,87743.7326
2005-09-26 13:00:00,44.25,44.25,44.09,44.14,74791.08635097493,20.3884,20.3884,20.3147,20.3377,74791.0864
2005-09-26 13:30:00,44.15,44.16,44.03,44.08,76323.11977715878,20.3424,20.347,20.2871,20.3101,76323.1198
2005-09-26 14:00:00,44.07,44.07,43.86,43.98,127715.87743732592,20.3055,20.3055,20.2087,20.264,127715.8774
2005-09-26 14:30:00,44.0,44.0,43.81,43.93,104735.37604456826,20.2732,20.2732,20.1857,20.241,104735.376
2005-09-26 15:00:00,43.93,44.02,43.91,43.93,116991.643454039,20.241,20.2825,20.2318,20.241,116991.6435
2005-09-26 15:30:00,43.93,44.12,43.92,44.02,232869.0807799443,20.241,20.3285,20.2364,20.2825,232869.0808
2005-09-27 09:30:00,44.14,44.36,44.11,44.24,144707.5208913649,20.3377,20.4391,20.3239,20.3838,144707.5209
2005-09-27 10:00:00,44.24,44.24,43.79,43.93,132729.80501392757,20.3838,20.3838,20.1765,20.241,132729.805
2005-09-27 10:30:00,43.93,44.04,43.92,44.03,117130.91922005572,20.241,20.2917,20.2364,20.2871,117130.9192
2005-09-27 11:00:00,44.03,44.18,44.03,44.15,99303.62116991644,20.2871,20.3562,20.2871,20.3424,99303.6212
2005-09-27 11:30:00,44.11,44.28,44.04,44.21,106963.78830083566,20.3239,20.4023,20.2917,20.37,106963.7883
2005-09-27 12:00:00,44.21,44.29,44.14,44.17,110584.9582172702,20.37,20.4069,20.3377,20.3516,110584.9582
2005-09-27 12:30:00,44.18,44.24,44.16,44.19,73955.43175487466,20.3562,20.3838,20.347,20.3608,73955.4318
2005-09-27 13:00:00,44.19,44.19,44.13,44.19,101671.30919220056,20.3608,20.3608,20.3331,20.3608,101671.3092
2005-09-27 13:30:00,44.19,44.38,44.19,44.34,98746.5181058496,20.3608,20.4483,20.3608,20.4299,98746.5181
2005-09-27 14:00:00,44.36,44.45,44.34,44.42,113788.3008356546,20.4391,20.4806,20.4299,20.4668,113788.3008
2005-09-27 14:30:00,44.42,44.67,44.4,44.62,173816.15598885794,20.4668,20.5819,20.4575,20.5589,173816.156
2005-09-27 15:00:00,44.62,44.7,44.49,44.63,187465.18105849583,20.5589,20.5958,20.499,20.5635,187465.1811
2005-09-27 15:30:00,44.64,44.7,44.59,44.68,556824.512534819,20.5681,20.5958,20.5451,20.5866,556824.5125
2005-09-28 09:30:00,44.98,45.05,44.66,44.88,228830.0835654596,20.7445,20.7768,20.5969,20.6984,228830.0836
2005-09-28 10:00:00,44.88,45.13,44.79,45.03,174094.7075208914,20.6984,20.8137,20.6569,20.7675,174094.7075
2005-09-28 10:30:00,45.03,45.13,44.98,45.01,258356.5459610028,20.7675,20.8137,20.7445,20.7583,258356.546
2005-09-28 11:00:00,45.0,45.04,44.95,45.03,159331.47632311977,20.7537,20.7722,20.7307,20.7675,159331.4763
2005-09-28 11:30:00,45.03,45.03,44.52,44.99,560724.2339832869,20.7675,20.7675,20.5323,20.7491,560724.234
2005-09-28 12:00:00,44.99,45.04,44.94,44.99,263231.19777158776,20.7491,20.7722,20.726,20.7491,263231.1978
2005-09-28 12:30:00,44.99,45.08,44.97,45.08,133147.63231197774,20.7491,20.7906,20.7399,20.7906,133147.6323
2005-09-28 13:00:00,45.08,45.18,45.04,45.06,115598.88579387189,20.7906,20.8367,20.7722,20.7814,115598.8858
2005-09-28 13:30:00,45.06,45.16,45.0,45.13,144707.5208913649,20.7814,20.8275,20.7537,20.8137,144707.5209
2005-09-28 14:00:00,45.13,45.26,45.08,45.26,152367.68802228413,20.8137,20.8736,20.7906,20.8736,152367.688
2005-09-28 14:30:00,45.26,45.41,45.2,45.36,255431.75487465184,20.8736,20.9428,20.846,20.9197,255431.7549
2005-09-28 15:00:00,45.36,45.38,45.23,45.24,203342.6183844012,20.9197,20.929,20.8598,20.8644,203342.6184
2005-09-28 15:30:00,45.25,45.36,45.25,45.27,401532.0334261839,20.869,20.9197,20.869,20.8782,401532.0334
2005-09-29 09:30:00,45.15,45.16,44.83,44.92,153621.16991643456,20.8229,20.8275,20.6753,20.7168,153621.1699
2005-09-29 10:00:00,44.92,45.06,44.78,45.02,209610.0278551532,20.7168,20.7814,20.6523,20.7629,209610.0279
2005-09-29 10:30:00,45.02,45.1,44.9,44.93,92339.83286908078,20.7629,20.7998,20.7076,20.7214,92339.8329
2005-09-29 11:00:00,44.91,44.99,44.88,44.92,163370.47353760447,20.7122,20.7491,20.6984,20.7168,163370.4735
2005-09-29 11:30:00,44.93,45.44,44.87,45.36,195961.00278551533,20.7214,20.9566,20.6938,20.9197,195961.0028
2005-09-29 12:00:00,45.34,45.4,45.3,45.37,96378.83008356548,20.9105,20.9382,20.8921,20.9244,96378.8301
2005-09-29 12:30:00,45.37,45.37,45.23,45.27,67688.02228412256,20.9244,20.9244,20.8598,20.8782,67688.0223
2005-09-29 13:00:00,45.27,45.48,45.25,45.44,107799.44289693594,20.8782,20.9751,20.869,20.9566,107799.4429
2005-09-29 13:30:00,45.44,45.48,45.34,45.35,77855.15320334262,20.9566,20.9751,20.9105,20.9151,77855.1532
2005-09-29 14:00:00,45.36,45.48,45.31,45.38,135654.59610027855,20.9197,20.9751,20.8967,20.929,135654.5961
2005-09-29 14:30:00,45.38,45.48,45.32,45.42,152367.68802228413,20.929,20.9751,20.9013,20.9474,152367.688
2005-09-29 15:00:00,45.41,45.44,45.38,45.44,181894.1504178273,20.9428,20.9566,20.929,20.9566,181894.1504
2005-09-29 15:30:00,45.42,45.45,45.34,45.38,232869.0807799443,20.9474,20.9613,20.9105,20.929,232869.0808
2005-09-30 09:30:00,45.16,45.4,45.04,45.38,202506.96378830084,20.8275,20.9382,20.7722,20.929,202506.9638
2005-09-30 10:00:00,45.38,45.45,45.27,45.41,137186.6295264624,20.929,20.9613,20.8782,20.9428,137186.6295
2005-09-30 10:30:00,45.41,45.54,45.33,45.5,170055.7103064067,20.9428,21.0028,20.9059,20.9843,170055.7103
2005-09-30 11:00:00,45.51,45.79,45.46,45.59,132451.25348189415,20.9889,21.1181,20.9659,21.0258,132451.2535
2005-09-30 11:30:00,45.61,45.64,45.52,45.54,101114.20612813372,21.035,21.0489,20.9935,21.0028,101114.2061
2005-09-30 12:00:00,45.54,45.72,45.54,45.61,93593.3147632312,21.0028,21.0858,21.0028,21.035,93593.3148
2005-09-30 12:30:00,45.62,45.66,45.53,45.61,105710.30640668524,21.0397,21.0581,20.9981,21.035,105710.3064
2005-09-30 13:00:00,45.63,45.64,45.41,45.43,92896.93593314764,21.0443,21.0489,20.9428,20.952,92896.9359
2005-09-30 13:30:00,45.42,45.45,45.29,45.34,67130.91922005572,20.9474,20.9613,20.8875,20.9105,67130.9192
2005-09-30 14:00:00,45.36,45.45,45.31,45.42,83147.63231197772,20.9197,20.9613,20.8967,20.9474,83147.6323
2005-09-30 14:30:00,45.48,45.63,45.46,45.58,202506.96378830084,20.9751,21.0443,20.9659,21.0212,202506.9638
2005-09-30 15:00:00,45.56,45.61,45.38,45.44,175208.91364902508,21.012,21.035,20.929,20.9566,175208.9136
2005-09-30 15:30:00,45.45,45.56,45.45,45.54,279805.0139275766,20.9613,21.012,20.9613,21.0028,279805.0139
2005-10-03 09:30:00,45.41,45.54,45.36,45.49,172980.50139275767,20.9428,21.0028,20.9197,20.9797,172980.5014
2005-10-03 10:00:00,45.51,45.54,45.39,45.44,282590.5292479109,20.9889,21.0028,20.9336,20.9566,282590.5292
2005-10-03 10:30:00,45.43,45.51,45.38,45.4,282590.5292479109,20.952,20.9889,20.929,20.9382,282590.5292
2005-10-03 11:00:00,45.4,45.4,45.13,45.27,445543.1754874652,20.9382,20.9382,20.8137,20.8782,445543.1755
2005-10-03 11:30:00,45.28,45.36,45.16,45.16,190947.07520891365,20.8828,20.9197,20.8275,20.8275,190947.0752
2005-10-03 12:00:00,45.17,45.26,45.17,45.25,269359.33147632313,20.8321,20.8736,20.8321,20.869,269359.3315
2005-10-03 12:30:00,45.26,45.31,45.21,45.26,188161.5598885794,20.8736,20.8967,20.8506,20.8736,188161.5599
2005-10-03 13:00:00,45.25,45.3,45.16,45.16,180083.56545961005,20.869,20.8921,20.8275,20.8275,180083.5655
2005-10-03 13:30:00,45.15,45.23,45.09,45.09,153760.44568245127,20.8229,20.8598,20.7952,20.7952,153760.4457
2005-10-03 14:00:00,45.1,45.19,45.03,45.12,119498.60724233984,20.7998,20.8413,20.7675,20.8091,119498.6072
2005-10-03 14:30:00,45.13,45.18,45.07,45.16,162674.0947075209,20.8137,20.8367,20.786,20.8275,162674.0947
2005-10-03 15:00:00,45.13,45.23,45.12,45.13,179526.46239554317,20.8137,20.8598,20.8091,20.8137,179526.4624
2005-10-03 15:30:00,45.13,45.23,45.13,45.21,160306.40668523678,20.8137,20.8598,20.8137,20.8506,160306.4067
2005-10-04 09:30:00,45.23,45.61,45.23,45.56,223676.8802228412,20.8598,21.035,20.8598,21.012,223676.8802
2005-10-04 10:00:00,45.54,45.92,45.53,45.87,187743.73259052925,21.0028,21.178,20.9981,21.155,187743.7326
2005-10-04 10:30:00,45.85,45.92,45.76,45.79,243175.48746518107,21.1457,21.178,21.1042,21.1181,243175.4875
2005-10-04 11:00:00,45.79,45.89,45.79,45.85,111281.33704735377,21.1181,21.1642,21.1181,21.1457,111281.337
2005-10-04 11:30:00,45.85,46.02,45.82,45.97,262813.3704735376,21.1457,21.2241,21.1319,21.2011,262813.3705
2005-10-04 12:00:00,45.97,46.21,45.95,46.2,145264.62395543177,21.2011,21.3118,21.1918,21.3071,145264.624
2005-10-04 12:30:00,46.18,46.22,46.05,46.17,167409.47075208914,21.2979,21.3164,21.238,21.2933,167409.4708
2005-10-04 13:00:00,46.17,46.31,46.1,46.29,161281.33704735377,21.2933,21.3579,21.261,21.3487,161281.337
2005-10-04 13:30:00,46.3,46.3,46.15,46.15,204596.1002785516,21.3533,21.3533,21.2841,21.2841,204596.1003
2005-10-04 14:00:00,46.17,46.21,45.94,45.94,99025.06963788302,21.2933,21.3118,21.1872,21.1872,99025.0696
2005-10-04 14:30:00,45.94,45.99,45.77,45.77,214345.40389972145,21.1872,21.2103,21.1088,21.1088,214345.4039
2005-10-04 15:00:00,45.77,45.84,45.73,45.79,192200.5571030641,21.1088,21.1411,21.0904,21.1181,192200.5571
2005-10-04 15:30:00,45.79,45.9,45.6,45.69,222562.6740947076,21.1181,21.1688,21.0304,21.0719,222562.6741
2005-10-05 09:30:00,45.61,45.99,45.58,45.82,124233.98328690809,21.035,21.2103,21.0212,21.1319,124233.9833
2005-10-05 10:00:00,45.84,45.84,45.52,45.59,118105.84958217273,21.1411,21.1411,20.9935,21.0258,118105.8496
2005-10-05 10:30:00,45.59,45.64,45.47,45.54,78412.25626740948,21.0258,21.0489,20.9705,21.0028,78412.2563
2005-10-05 11:00:00,45.54,45.79,45.49,45.52,88300.8356545961,21.0028,21.1181,20.9797,20.9935,88300.8357
2005-10-05 11:30:00,45.53,45.62,45.44,45.53,107103.06406685236,20.9981,21.0397,20.9566,20.9981,107103.0641
2005-10-05 12:00:00,45.52,45.6,45.41,45.54,122005.57103064068,20.9935,21.0304,20.9428,21.0028,122005.571
2005-10-05 12:30:00,45.54,45.59,45.44,45.49,103899.72144846796,21.0028,21.0258,20.9566,20.9797,103899.7214
2005-10-05 13:00:00,45.49,45.56,45.46,45.46,119916.43454038998,20.9797,21.012,20.9659,20.9659,119916.4345
2005-10-05 13:30:00,45.46,45.48,45.32,45.33,94289.69359331476,20.9659,20.9751,20.9013,20.9059,94289.6936
2005-10-05 14:00:00,45.34,45.44,45.31,45.33,114345.40389972144,20.9105,20.9566,20.8967,20.9059,114345.4039
2005-10-05 14:30:00,45.33,45.33,45.03,45.03,127855.15320334262,20.9059,20.9059,20.7675,20.7675,127855.1532
2005-10-05 15:00:00,45.05,45.1,44.89,44.93,238022.28412256268,20.7768,20.7998,20.703,20.7214,238022.2841
2005-10-05 15:30:00,44.93,45.05,44.92,44.95,803760.4456824512,20.7214,20.7768,20.7168,20.7307,803760.4457
2005-10-06 09:30:00,45.16,45.46,45.15,45.31,202089.1364902507,20.8275,20.9659,20.8229,20.8967,202089.1365
2005-10-06 10:00:00,45.31,45.43,45.16,45.42,144707.5208913649,20.8967,20.952,20.8275,20.9474,144707.5209
2005-10-06 10:30:00,45.42,45.61,45.41,45.51,122980.50139275768,20.9474,21.035,20.9428,20.9889,122980.5014
2005-10-06 11:00:00,45.5,45.67,45.46,45.51,130222.84122562676,20.9843,21.0627,20.9659,20.9889,130222.8412
2005-10-06 11:30:00,45.51,45.52,45.42,45.46,404456.8245125348,20.9889,20.9935,20.9474,20.9659,404456.8245
2005-10-06 12:00:00,45.47,45.53,45.38,45.38,102089.1364902507,20.9705,20.9981,20.929,20.929,102089.1365
2005-10-06 12:30:00,45.38,45.49,45.26,45.44,109470.7520891365,20.929,20.9797,20.8736,20.9566,109470.7521
2005-10-06 13:00:00,45.46,45.51,45.33,45.39,70334.26183844011,20.9659,20.9889,20.9059,20.9336,70334.2618
2005-10-06 13:30:00,45.39,45.39,45.14,45.17,135236.7688022284,20.9336,20.9336,20.8183,20.8321,135236.7688
2005-10-06 14:00:00,45.18,45.18,45.03,45.15,357938.71866295265,20.8367,20.8367,20.7675,20.8229,357938.7187
2005-10-06 14:30:00,45.15,45.18,44.89,45.0,195543.1754874652,20.8229,20.8367,20.703,20.7537,195543.1755
2005-10-06 15:00:00,45.01,45.1,44.94,45.0,189693.59331476325,20.7583,20.7998,20.726,20.7537,189693.5933
2005-10-06 15:30:00,45.0,45.36,44.9,45.26,317548.74651810585,20.7537,20.9197,20.7076,20.8736,317548.7465
2005-10-07 09:30:00,45.61,45.65,45.36,45.56,186908.07799442892,21.035,21.0535,20.9197,21.012,186908.078
2005-10-07 10:00:00,45.56,45.62,45.38,45.54,193036.2116991644,21.012,21.0397,20.929,21.0028,193036.2117
2005-10-07 10:30:00,45.55,45.66,45.28,45.4,259888.57938718665,21.0074,21.0581,20.8828,20.9382,259888.5794
2005-10-07 11:00:00,45.41,45.52,45.31,45.41,242061.28133704737,20.9428,20.9935,20.8967,20.9428,242061.2813
2005-10-07 11:30:00,45.41,45.61,45.39,45.54,98328.69080779944,20.9428,21.035,20.9336,21.0028,98328.6908
2005-10-07 12:00:00,45.53,45.6,45.36,45.43,88857.93871866296,20.9981,21.0304,20.9197,20.952,88857.9387
2005-10-07 12:30:00,45.42,45.5,45.37,45.47,54038.99721448468,20.9474,20.9843,20.9244,20.9705,54038.9972
2005-10-07 13:00:00,45.46,45.58,45.4,45.52,68105.84958217271,20.9659,21.0212,20.9382,20.9935,68105.8496
2005-10-07 13:30:00,45.52,45.6,45.51,45.55,76601.6713091922,20.9935,21.0304,20.9889,21.0074,76601.6713
2005-10-07 14:00:00,45.55,45.58,45.48,45.5,108635.0974930362,21.0074,21.0212,20.9751,20.9843,108635.0975
2005-10-07 14:30:00,45.51,45.76,45.5,45.62,189136.4902506964,20.9889,21.1042,20.9843,21.0397,189136.4903
2005-10-07 15:00:00,45.61,45.68,45.6,45.66,237325.90529247912,21.035,21.0673,21.0304,21.0581,237325.9053
2005-10-07 15:30:00,45.65,45.69,45.55,45.63,282729.8050139276,21.0535,21.0719,21.0074,21.0443,282729.805
2005-10-10 09:30:00,45.49,45.56,45.03,45.09,193871.86629526463,20.9797,21.012,20.7675,20.7952,193871.8663
2005-10-10 10:00:00,45.08,45.09,44.73,44.8,257520.8913649025,20.7906,20.7952,20.6292,20.6615,257520.8914
2005-10-10 10:30:00,44.81,44.92,44.62,44.66,267827.2980501393,20.6661,20.7168,20.5785,20.5969,267827.2981
2005-10-10 11:00:00,44.66,44.93,44.65,44.91,149303.62116991644,20.5969,20.7214,20.5923,20.7122,149303.6212
2005-10-10 11:30:00,44.93,45.16,44.91,45.15,115041.78272980504,20.7214,20.8275,20.7122,20.8229,115041.7827
2005-10-10 12:00:00,45.15,45.24,45.05,45.06,71448.46796657382,20.8229,20.8644,20.7768,20.7814,71448.468
2005-10-10 12:30:00,45.07,45.3,45.05,45.21,55988.85793871867,20.786,20.8921,20.7768,20.8506,55988.8579
2005-10-10 13:00:00,45.23,45.23,45.09,45.13,33844.01114206128,20.8598,20.8598,20.7952,20.8137,33844.0111
2005-10-10 13:30:00,45.13,45.18,44.85,44.85,87465.18105849583,20.8137,20.8367,20.6845,20.6845,87465.1811
2005-10-10 14:00:00,44.87,44.9,44.54,44.65,270752.08913649025,20.6938,20.7076,20.5416,20.5923,270752.0891
2005-10-10 14:30:00,44.65,44.81,44.62,44.71,170612.81337047354,20.5923,20.6661,20.5785,20.62,170612.8134
2005-10-10 15:00:00,44.72,44.84,44.7,44.75,103760.44568245126,20.6246,20.6799,20.6154,20.6384,103760.4457
2005-10-10 15:30:00,44.74,44.95,44.67,44.9,338857.93871866295,20.6338,20.7307,20.6015,20.7076,338857.9387
2005-10-11 09:30:00,44.7,44.81,44.52,44.7,144150.41782729805,20.6154,20.6661,20.5323,20.6154,144150.4178
2005-10-11 10:00:00,44.72,44.73,44.52,44.62,87883.00835654596,20.6246,20.6292,20.5323,20.5785,87883.0084
2005-10-11 10:30:00,44.64,44.7,44.52,44.62,62116.99164345404,20.5877,20.6154,20.5323,20.5785,62116.9916
2005-10-11 11:00:00,44.62,44.81,44.53,44.71,88579.38718662954,20.5785,20.6661,20.537,20.62,88579.3872
2005-10-11 11:30:00,44.71,44.77,44.57,44.67,72284.12256267409,20.62,20.6476,20.5554,20.6015,72284.1226
2005-10-11 12:00:00,44.67,44.68,44.53,44.62,106685.23676880224,20.6015,20.6061,20.537,20.5785,106685.2368
2005-10-11 12:30:00,44.64,44.77,44.61,44.72,52367.68802228413,20.5877,20.6476,20.5738,20.6246,52367.688
2005-10-11 13:00:00,44.71,44.88,44.69,44.87,42896.93593314764,20.62,20.6984,20.6107,20.6938,42896.9359
2005-10-11 13:30:00,44.87,44.88,44.79,44.84,111420.61281337048,20.6938,20.6984,20.6569,20.6799,111420.6128
2005-10-11 14:00:00,44.83,45.06,44.72,44.87,197214.4846796657,20.6753,20.7814,20.6246,20.6938,197214.4847
2005-10-11 14:30:00,44.86,44.88,44.7,44.79,108635.0974930362,20.6891,20.6984,20.6154,20.6569,108635.0975
2005-10-11 15:00:00,44.8,44.91,44.76,44.77,146100.27855153204,20.6615,20.7122,20.643,20.6476,146100.2786
2005-10-11 15:30:00,44.77,44.91,44.74,44.82,365041.782729805,20.6476,20.7122,20.6338,20.6707,365041.7827
2005-10-12 09:30:00,44.68,45.08,44.68,45.03,149303.62116991644,20.6061,20.7906,20.6061,20.7675,149303.6212
2005-10-12 10:00:00,45.03,45.03,44.62,44.62,196796.6573816156,20.7675,20.7675,20.5785,20.5785,196796.6574
2005-10-12 10:30:00,44.59,44.73,44.48,44.67,231476.3231197772,20.5646,20.6292,20.5139,20.6015,231476.3231
2005-10-12 11:00:00,44.67,44.87,44.59,44.83,175487.4651810585,20.6015,20.6938,20.5646,20.6753,175487.4652
2005-10-12 11:30:00,44.83,44.87,44.74,44.8,139415.04178272982,20.6753,20.6938,20.6338,20.6615,139415.0418
2005-10-12 12:00:00,44.8,45.05,44.7,45.03,254038.9972144847,20.6615,20.7768,20.6154,20.7675,254038.9972
2005-10-12 12:30:00,45.03,45.08,44.99,45.05,183147.6323119777,20.7675,20.7906,20.7491,20.7768,183147.6323
2005-10-12 13:00:00,45.04,45.15,44.98,45.01,118105.84958217273,20.7722,20.8229,20.7445,20.7583,118105.8496
2005-10-12 13:30:00,45.01,45.04,44.9,44.91,94150.41782729804,20.7583,20.7722,20.7076,20.7122,94150.4178
2005-10-12 14:00:00,44.91,44.94,44.59,44.73,136490.25069637885,20.7122,20.726,20.5646,20.6292,136490.2507
2005-10-12 14:30:00,44.73,44.8,44.68,44.72,72841.22562674095,20.6292,20.6615,20.6061,20.6246,72841.2256
2005-10-12 15:00:00,44.72,44.84,44.65,44.8,130501.39275766016,20.6246,20.6799,20.5923,20.6615,130501.3928
2005-10-12 15:30:00,44.8,44.81,44.7,44.7,267827.2980501393,20.6615,20.6661,20.6154,20.6154,267827.2981
2005-10-13 09:30:00,44.7,44.91,44.65,44.82,156824.51253481896,20.6154,20.7122,20.5923,20.6707,156824.5125
2005-10-13 10:00:00,44.84,45.09,44.84,45.07,203899.721448468,20.6799,20.7952,20.6799,20.786,203899.7214
2005-10-13 10:30:00,45.07,45.2,44.99,45.13,170891.36490250696,20.786,20.846,20.7491,20.8137,170891.3649
2005-10-13 11:00:00,45.13,45.23,45.11,45.12,133565.45961002787,20.8137,20.8598,20.8044,20.8091,133565.4596
2005-10-13 11:30:00,45.11,45.12,44.91,45.05,136629.52646239556,20.8044,20.8091,20.7122,20.7768,136629.5265
2005-10-13 12:00:00,45.03,45.13,44.91,45.02,160584.9582172702,20.7675,20.8137,20.7122,20.7629,160584.9582
2005-10-13 12:30:00,45.03,45.18,44.97,45.05,86072.4233983287,20.7675,20.8367,20.7399,20.7768,86072.4234
2005-10-13 13:00:00,45.03,45.04,44.86,44.95,73816.15598885794,20.7675,20.7722,20.6891,20.7307,73816.156
2005-10-13 13:30:00,44.95,45.03,44.84,45.0,116155.98885793872,20.7307,20.7675,20.6799,20.7537,116155.9889
2005-10-13 14:00:00,45.01,45.26,44.99,45.1,210445.6824512535,20.7583,20.8736,20.7491,20.7998,210445.6825
2005-10-13 14:30:00,45.1,45.32,45.09,45.14,199721.44846796652,20.7998,20.9013,20.7952,20.8183,199721.4485
2005-10-13 15:00:00,45.13,45.22,45.05,45.15,152506.96378830084,20.8137,20.8552,20.7768,20.8229,152506.9638
2005-10-13 15:30:00,45.15,45.23,45.1,45.18,291225.6267409471,20.8229,20.8598,20.7998,20.8367,291225.6267
2005-10-14 09:30:00,45.62,45.7,44.91,45.0,265320.33426183846,21.0397,21.0765,20.7122,20.7537,265320.3343
2005-10-14 10:00:00,45.02,45.23,44.97,45.08,165459.61002785515,20.7629,20.8598,20.7399,20.7906,165459.61
2005-10-14 10:30:00,45.05,45.23,44.99,45.16,190807.7994428969,20.7768,20.8598,20.7491,20.8275,190807.7994
2005-10-14 11:00:00,45.16,45.22,45.14,45.2,224651.81058495824,20.8275,20.8552,20.8183,20.846,224651.8106
2005-10-14 11:30:00,45.21,45.24,45.16,45.19,98746.5181058496,20.8506,20.8644,20.8275,20.8413,98746.5181
2005-10-14 12:00:00,45.21,45.36,45.16,45.31,122841.22562674095,20.8506,20.9197,20.8275,20.8967,122841.2256
2005-10-14 12:30:00,45.31,45.38,45.28,45.33,66016.713091922,20.8967,20.929,20.8828,20.9059,66016.7131
2005-10-14 13:00:00,45.35,45.44,45.27,45.44,83704.73537604457,20.9151,20.9566,20.8782,20.9566,83704.7354
2005-10-14 13:30:00,45.44,45.52,45.41,45.51,602785.5153203344,20.9566,20.9935,20.9428,20.9889,602785.5153
2005-10-14 14:00:00,45.51,45.52,45.45,45.48,185376.04456824512,20.9889,20.9935,20.9613,20.9751,185376.0446
2005-10-14 14:30:00,45.49,45.62,45.4,45.6,194707.52089136493,20.9797,21.0397,20.9382,21.0304,194707.5209
2005-10-14 15:00:00,45.59,45.6,45.48,45.59,85793.87186629527,21.0258,21.0304,20.9751,21.0258,85793.8719
2005-10-14 15:30:00,45.6,45.7,45.54,45.59,270891.364902507,21.0304,21.0765,21.0028,21.0258,270891.3649
2005-10-17 09:30:00,45.59,45.7,45.49,45.52,144846.79665738164,21.0258,21.0765,20.9797,20.9935,144846.7967
2005-10-17 10:00:00,45.54,45.62,45.36,45.42,112395.54317548747,21.0028,21.0397,20.9197,20.9474,112395.5432
2005-10-17 10:30:00,45.43,45.43,45.16,45.26,75208.91364902507,20.952,20.952,20.8275,20.8736,75208.9136
2005-10-17 11:00:00,45.26,45.41,45.26,45.38,84122.56267409472,20.8736,20.9428,20.8736,20.929,84122.5627
2005-10-17 11:30:00,45.38,45.43,45.3,45.41,62534.818941504185,20.929,20.952,20.8921,20.9428,62534.8189
2005-10-17 12:00:00,45.41,45.52,45.38,45.49,56824.51253481895,20.9428,20.9935,20.929,20.9797,56824.5125
2005-10-17 12:30:00,45.51,45.51,45.31,45.45,60584.9582172702,20.9889,20.9889,20.8967,20.9613,60584.9582
2005-10-17 13:00:00,45.44,45.44,45.37,45.39,50974.930362117,20.9566,20.9566,20.9244,20.9336,50974.9304
2005-10-17 13:30:00,45.38,45.48,45.31,45.45,35236.76880222841,20.929,20.9751,20.8967,20.9613,35236.7688
2005-10-17 14:00:00,45.46,45.46,45.27,45.35,47353.760445682456,20.9659,20.9659,20.8782,20.9151,47353.7604
2005-10-17 14:30:00,45.33,45.43,45.3,45.34,52506.96378830084,20.9059,20.952,20.8921,20.9105,52506.9638
2005-10-17 15:00:00,45.36,45.44,45.36,45.38,94150.41782729804,20.9197,20.9566,20.9197,20.929,94150.4178
2005-10-17 15:30:00,45.38,45.45,45.34,45.41,248607.24233983288,20.929,20.9613,20.9105,20.9428,248607.2423
2005-10-18 09:30:00,45.52,45.61,45.25,45.3,133844.0111420613,20.9935,21.035,20.869,20.8921,133844.0111
2005-10-18 10:00:00,45.31,45.41,45.28,45.31,66016.713091922,20.8967,20.9428,20.8828,20.8967,66016.7131
2005-10-18 10:30:00,45.31,45.36,45.22,45.28,278551.5320334262,20.8967,20.9197,20.8552,20.8828,278551.532
2005-10-18 11:00:00,45.28,45.31,45.19,45.19,172005.57103064068,20.8828,20.8967,20.8413,20.8413,172005.571
2005-10-18 11:30:00,45.19,45.27,45.18,45.27,69359.33147632312,20.8413,20.8782,20.8367,20.8782,69359.3315
2005-10-18 12:00:00,45.26,45.32,45.21,45.3,91782.72980501394,20.8736,20.9013,20.8506,20.8921,91782.7298
2005-10-18 12:30:00,45.31,45.5,45.31,45.43,156545.96100278554,20.8967,20.9843,20.8967,20.952,156545.961
2005-10-18 13:00:00,45.42,45.44,45.17,45.27,124373.2590529248,20.9474,20.9566,20.8321,20.8782,124373.2591
2005-10-18 13:30:00,45.28,45.31,45.14,45.31,103899.72144846796,20.8828,20.8967,20.8183,20.8967,103899.7214
2005-10-18 14:00:00,45.31,45.39,45.27,45.36,117548.74651810584,20.8967,20.9336,20.8782,20.9197,117548.7465
2005-10-18 14:30:00,45.37,45.39,45.26,45.28,91782.72980501394,20.9244,20.9336,20.8736,20.8828,91782.7298
2005-10-18 15:00:00,45.29,45.37,45.25,45.32,388022.2841225627,20.8875,20.9244,20.869,20.9013,388022.2841
2005-10-18 15:30:00,45.32,45.33,45.19,45.21,216713.0919220056,20.9013,20.9059,20.8413,20.8506,216713.0919
2005-10-19 09:30:00,45.0,45.21,45.0,45.19,88997.21448467967,20.7537,20.8506,20.7537,20.8413,88997.2145
2005-10-19 10:00:00,45.23,45.27,45.08,45.16,58495.8217270195,20.8598,20.8782,20.7906,20.8275,58495.8217
2005-10-19 10:30:00,45.16,45.48,45.16,45.36,161699.1643454039,20.8275,20.9751,20.8275,20.9197,161699.1643
2005-10-19 11:00:00,45.36,45.4,45.27,45.33,121587.74373259052,20.9197,20.9382,20.8782,20.9059,121587.7437
2005-10-19 11:30:00,45.33,45.44,45.33,45.41,67409.47075208914,20.9059,20.9566,20.9059,20.9428,67409.4708
2005-10-19 12:00:00,45.41,45.43,45.38,45.41,152228.41225626742,20.9428,20.952,20.929,20.9428,152228.4123
2005-10-19 12:30:00,45.41,45.43,45.31,45.36,119916.43454038998,20.9428,20.952,20.8967,20.9197,119916.4345
2005-10-19 13:00:00,45.37,45.48,45.25,45.41,123398.3286908078,20.9244,20.9751,20.869,20.9428,123398.3287
2005-10-19 13:30:00,45.41,45.54,45.41,45.49,96796.6573816156,20.9428,21.0028,20.9428,20.9797,96796.6574
2005-10-19 14:00:00,45.51,45.61,45.42,45.61,91086.35097493036,20.9889,21.035,20.9474,21.035,91086.351
2005-10-19 14:30:00,45.63,45.74,45.61,45.72,145682.4512534819,21.0443,21.095,21.035,21.0858,145682.4513
2005-10-19 15:00:00,45.72,45.87,45.57,45.83,235654.59610027852,21.0858,21.155,21.0166,21.1365,235654.5961
2005-10-19 15:30:00,45.83,45.92,45.74,45.87,278133.70473537606,21.1365,21.178,21.095,21.155,278133.7047
2005-10-20 09:30:00,45.96,46.11,45.75,46.07,216991.643454039,21.1965,21.2656,21.0996,21.2472,216991.6435
2005-10-20 10:00:00,46.07,46.31,45.98,46.31,251253.48189415043,21.2472,21.3579,21.2057,21.3579,251253.4819
2005-10-20 10:30:00,46.31,46.4,46.22,46.35,184261.83844011143,21.3579,21.3994,21.3164,21.3763,184261.8384
2005-10-20 11:00:00,46.35,46.37,46.05,46.13,139554.31754874653,21.3763,21.3855,21.238,21.2749,139554.3175
2005-10-20 11:30:00,46.13,46.35,46.1,46.22,130083.56545961004,21.2749,21.3763,21.261,21.3164,130083.5655
2005-10-20 12:00:00,46.23,46.31,46.15,46.28,169637.88300835656,21.321,21.3579,21.2841,21.344,169637.883
2005-10-20 12:30:00,46.28,46.31,46.18,46.29,92896.93593314764,21.344,21.3579,21.2979,21.3487,92896.9359
2005-10-20 13:00:00,46.28,46.52,46.28,46.36,126462.39554317547,21.344,21.4547,21.344,21.3809,126462.3955
2005-10-20 13:30:00,46.36,46.49,46.27,46.33,168105.8495821727,21.3809,21.4409,21.3394,21.3671,168105.8496
2005-10-20 14:00:00,46.34,46.34,46.09,46.21,163509.74930362118,21.3717,21.3717,21.2564,21.3118,163509.7493
2005-10-20 14:30:00,46.21,46.28,46.05,46.11,160584.9582172702,21.3118,21.344,21.238,21.2656,160584.9582
2005-10-20 15:00:00,46.1,46.13,45.91,45.91,319777.1587743733,21.261,21.2749,21.1734,21.1734,319777.1588
2005-10-20 15:30:00,45.92,46.13,45.91,46.07,474233.9832869081,21.178,21.2749,21.1734,21.2472,474233.9833
2005-10-21 09:30:00,46.03,46.43,45.92,46.05,361281.3370473538,21.2287,21.4132,21.178,21.238,361281.337
2005-10-21 10:00:00,46.05,46.16,46.0,46.12,136072.4233983287,21.238,21.2887,21.2149,21.2702,136072.4234
2005-10-21 10:30:00,46.12,46.13,45.89,46.06,98607.24233983288,21.2702,21.2749,21.1642,21.2426,98607.2423
2005-10-21 11:00:00,46.06,46.13,45.99,46.07,197771.5877437326,21.2426,21.2749,21.2103,21.2472,197771.5877
2005-10-21 11:30:00,46.06,46.1,45.85,45.97,303899.721448468,21.2426,21.261,21.1457,21.2011,303899.7214
2005-10-21 12:00:00,45.98,46.02,45.77,45.84,135376.04456824512,21.2057,21.2241,21.1088,21.1411,135376.0446
2005-10-21 12:30:00,45.83,46.1,45.76,46.1,107799.44289693594,21.1365,21.261,21.1042,21.261,107799.4429
2005-10-21 13:00:00,46.09,46.1,45.89,45.98,66713.09192200558,21.2564,21.261,21.1642,21.2057,66713.0919
2005-10-21 13:30:00,46.0,46.17,45.95,46.0,72144.84679665738,21.2149,21.2933,21.1918,21.2149,72144.8468
2005-10-21 14:00:00,45.99,46.13,45.98,46.05,104735.37604456826,21.2103,21.2749,21.2057,21.238,104735.376
2005-10-21 14:30:00,46.05,46.1,45.95,46.04,94986.07242339832,21.238,21.261,21.1918,21.2334,94986.0724
2005-10-21 15:00:00,46.05,46.16,45.95,46.07,162674.0947075209,21.238,21.2887,21.1918,21.2472,162674.0947
2005-10-21 15:30:00,46.07,46.07,45.89,46.0,257938.71866295263,21.2472,21.2472,21.1642,21.2149,257938.7187
2005-10-24 09:30:00,46.15,46.51,46.15,46.38,153899.721448468,21.2841,21.4501,21.2841,21.3902,153899.7214
2005-10-24 10:00:00,46.37,46.5,46.28,46.36,157799.44289693594,21.3855,21.4455,21.344,21.3809,157799.4429
2005-10-24 10:30:00,46.37,46.49,46.31,46.31,147910.86350974932,21.3855,21.4409,21.3579,21.3579,147910.8635
2005-10-24 11:00:00,46.31,46.49,46.27,46.46,101253.48189415042,21.3579,21.4409,21.3394,21.4271,101253.4819
2005-10-24 11:30:00,46.46,46.57,46.37,46.38,111420.61281337048,21.4271,21.4778,21.3855,21.3902,111420.6128
2005-10-24 12:00:00,46.38,46.47,46.33,46.43,75208.91364902507,21.3902,21.4317,21.3671,21.4132,75208.9136
2005-10-24 12:30:00,46.44,46.48,46.34,46.47,87325.90529247912,21.4178,21.4363,21.3717,21.4317,87325.9053
2005-10-24 13:00:00,46.47,46.56,46.38,46.56,54735.37604456825,21.4317,21.4732,21.3902,21.4732,54735.376
2005-10-24 13:30:00,46.56,46.66,46.53,46.61,183008.35654596105,21.4732,21.5193,21.4593,21.4962,183008.3565
2005-10-24 14:00:00,46.61,46.66,46.58,46.62,160584.9582172702,21.4962,21.5193,21.4824,21.5008,160584.9582
2005-10-24 14:30:00,46.64,46.64,46.54,46.55,132172.70194986073,21.5101,21.5101,21.464,21.4686,132172.7019
2005-10-24 15:00:00,46.56,46.6,46.47,46.52,125348.1894150418,21.4732,21.4916,21.4317,21.4547,125348.1894
2005-10-24 15:30:00,46.53,46.66,46.53,46.65,317270.1949860724,21.4593,21.5193,21.4593,21.5147,317270.195
2005-10-25 09:30:00,46.66,46.67,46.51,46.63,402646.2395543176,21.5193,21.5239,21.4501,21.5055,402646.2396
2005-10-25 10:00:00,46.62,46.63,46.33,46.61,194707.52089136493,21.5008,21.5055,21.3671,21.4962,194707.5209
2005-10-25 10:30:00,46.61,46.66,46.56,46.62,116155.98885793872,21.4962,21.5193,21.4732,21.5008,116155.9889
2005-10-25 11:00:00,46.62,46.66,46.53,46.62,113370.47353760448,21.5008,21.5193,21.4593,21.5008,113370.4735
2005-10-25 11:30:00,46.62,46.63,46.56,46.6,126183.84401114206,21.5008,21.5055,21.4732,21.4916,126183.844
2005-10-25 12:00:00,46.61,46.66,46.55,46.56,104596.10027855154,21.4962,21.5193,21.4686,21.4732,104596.1003
2005-10-25 12:30:00,46.56,46.56,46.34,46.43,140529.24791086352,21.4732,21.4732,21.3717,21.4132,140529.2479
2005-10-25 13:00:00,46.43,46.45,46.2,46.23,159888.57938718665,21.4132,21.4224,21.3071,21.321,159888.5794
2005-10-25 13:30:00,46.23,46.23,45.94,46.07,232033.426183844,21.321,21.321,21.1872,21.2472,232033.4262
2005-10-25 14:00:00,46.07,46.15,45.97,46.06,184261.83844011143,21.2472,21.2841,21.2011,21.2426,184261.8384
2005-10-25 14:30:00,46.06,46.25,45.99,46.07,209470.7520891365,21.2426,21.3302,21.2103,21.2472,209470.7521
2005-10-25 15:00:00,46.07,46.21,45.95,46.06,217548.74651810585,21.2472,21.3118,21.1918,21.2426,217548.7465
2005-10-25 15:30:00,46.06,46.35,46.02,46.14,362813.37047353765,21.2426,21.3763,21.2241,21.2795,362813.3705
2005-10-26 09:30:00,46.38,46.43,42.94,46.35,413788.3008356546,21.3902,21.4132,19.8037,21.3763,413788.3008
2005-10-26 10:00:00,46.38,46.56,46.21,46.28,352367.6880222841,21.3902,21.4732,21.3118,21.344,352367.688
2005-10-26 10:30:00,46.28,46.33,45.64,45.92,263509.7493036212,21.344,21.3671,21.0489,21.178,263509.7493
2005-10-26 11:00:00,45.92,46.2,45.69,46.07,190111.42061281332,21.178,21.3071,21.0719,21.2472,190111.4206
2005-10-26 11:30:00,46.07,46.08,45.9,45.9,142479.1086350975,21.2472,21.2518,21.1688,21.1688,142479.1086
2005-10-26 12:00:00,45.9,46.02,45.74,45.96,99164.34540389972,21.1688,21.2241,21.095,21.1965,99164.3454
2005-10-26 12:30:00,45.97,46.04,45.84,45.91,155571.03064066853,21.2011,21.2334,21.1411,21.1734,155571.0306
2005-10-26 13:00:00,45.89,45.92,45.66,45.75,111142.06128133704,21.1642,21.178,21.0581,21.0996,111142.0613
2005-10-26 13:30:00,45.74,45.77,45.51,45.64,213927.5766016713,21.095,21.1088,20.9889,21.0489,213927.5766
2005-10-26 14:00:00,45.64,45.77,45.52,45.64,221309.19220055715,21.0489,21.1088,20.9935,21.0489,221309.1922
2005-10-26 14:30:00,45.59,45.6,45.35,45.53,159052.92479108635,21.0258,21.0304,20.9151,20.9981,159052.9248
2005-10-26 15:00:00,45.55,45.84,45.38,45.72,252785.51532033423,21.0074,21.1411,20.929,21.0858,252785.5153
2005-10-26 15:30:00,45.77,45.95,45.72,45.89,437325.9052924792,21.1088,21.1918,21.0858,21.1642,437325.9053
2005-10-27 09:30:00,45.23,45.65,45.16,45.27,381337.04735376046,20.8598,21.0535,20.8275,20.8782,381337.0474
2005-10-27 10:00:00,45.27,45.27,44.92,44.95,262952.64623955433,20.8782,20.8782,20.7168,20.7307,262952.6462
2005-10-27 10:30:00,44.96,45.16,44.79,44.82,155013.92757660168,20.7353,20.8275,20.6569,20.6707,155013.9276
2005-10-27 11:00:00,44.8,45.0,44.75,44.95,150417.82729805014,20.6615,20.7537,20.6384,20.7307,150417.8273
2005-10-27 11:30:00,44.95,44.97,44.71,44.85,148607.24233983288,20.7307,20.7399,20.62,20.6845,148607.2423
2005-10-27 12:00:00,44.82,44.84,44.74,44.74,108635.0974930362,20.6707,20.6799,20.6338,20.6338,108635.0975
2005-10-27 12:30:00,44.75,44.8,44.62,44.78,148467.96657381617,20.6384,20.6615,20.5785,20.6523,148467.9666
2005-10-27 13:00:00,44.78,44.8,44.6,44.6,107799.44289693594,20.6523,20.6615,20.5692,20.5692,107799.4429
2005-10-27 13:30:00,44.6,44.75,44.54,44.6,153064.0668523677,20.5692,20.6384,20.5416,20.5692,153064.0669
2005-10-27 14:00:00,44.59,44.77,44.56,44.76,297771.5877437326,20.5646,20.6476,20.5508,20.643,297771.5877
2005-10-27 14:30:00,44.77,44.8,44.62,44.64,100000.0,20.6476,20.6615,20.5785,20.5877,100000.0
2005-10-27 15:00:00,44.64,44.7,44.54,44.69,162952.6462395543,20.5877,20.6154,20.5416,20.6107,162952.6462
2005-10-27 15:30:00,44.7,44.75,44.57,44.57,478551.5320334262,20.6154,20.6384,20.5554,20.5554,478551.532
2005-10-28 09:30:00,44.59,44.94,44.52,44.59,415181.0584958217,20.5646,20.726,20.5323,20.5646,415181.0585
2005-10-28 10:00:00,44.58,44.62,44.54,44.6,188440.1114206128,20.56,20.5785,20.5416,20.5692,188440.1114
2005-10-28 10:30:00,44.59,44.66,44.52,44.56,170752.08913649025,20.5646,20.5969,20.5323,20.5508,170752.0891
2005-10-28 11:00:00,44.59,44.7,44.56,44.67,184261.83844011143,20.5646,20.6154,20.5508,20.6015,184261.8384
2005-10-28 11:30:00,44.66,44.76,44.64,44.76,95543.17548746518,20.5969,20.643,20.5877,20.643,95543.1755
2005-10-28 12:00:00,44.75,44.79,44.69,44.71,192339.8328690808,20.6384,20.6569,20.6107,20.62,192339.8329
2005-10-28 12:30:00,44.7,44.84,44.7,44.76,102228.41225626742,20.6154,20.6799,20.6154,20.643,102228.4123
2005-10-28 13:00:00,44.76,44.84,44.7,44.8,132311.97771587744,20.643,20.6799,20.6154,20.6615,132311.9777
2005-10-28 13:30:00,44.8,44.8,44.7,44.79,95264.62395543176,20.6615,20.6615,20.6154,20.6569,95264.624
2005-10-28 14:00:00,44.77,44.93,44.76,44.79,227715.87743732592,20.6476,20.7214,20.643,20.6569,227715.8774
2005-10-28 14:30:00,44.79,44.84,44.68,44.8,203203.3426183844,20.6569,20.6799,20.6061,20.6615,203203.3426
2005-10-28 15:00:00,44.8,45.03,44.77,44.91,388161.5598885794,20.6615,20.7675,20.6476,20.7122,388161.5599
2005-10-28 15:30:00,44.91,45.04,44.82,45.02,454735.37604456826,20.7122,20.7722,20.6707,20.7629,454735.376
2005-10-31 09:30:00,45.05,45.27,45.0,45.18,309331.4763231198,20.7768,20.8782,20.7537,20.8367,309331.4763
2005-10-31 10:00:00,45.18,45.31,45.03,45.31,183704.73537604453,20.8367,20.8967,20.7675,20.8967,183704.7354
2005-10-31 10:30:00,45.31,45.36,45.18,45.33,176880.22284122562,20.8967,20.9197,20.8367,20.9059,176880.2228
2005-10-31 11:00:00,45.33,45.44,45.15,45.18,209192.2005571031,20.9059,20.9566,20.8229,20.8367,209192.2006
2005-10-31 11:30:00,45.18,45.18,45.03,45.06,215320.3342618385,20.8367,20.8367,20.7675,20.7814,215320.3343
2005-10-31 12:00:00,45.06,45.16,44.98,45.06,111977.71587743734,20.7814,20.8275,20.7445,20.7814,111977.7159
2005-10-31 12:30:00,45.05,45.17,45.0,45.14,86211.69916434541,20.7768,20.8321,20.7537,20.8183,86211.6992
2005-10-31 13:00:00,45.14,45.19,45.1,45.16,152367.68802228413,20.8183,20.8413,20.7998,20.8275,152367.688
2005-10-31 13:30:00,45.16,45.17,45.05,45.16,144011.14206128134,20.8275,20.8321,20.7768,20.8275,144011.1421
2005-10-31 14:00:00,45.16,45.16,45.0,45.06,160306.40668523678,20.8275,20.8275,20.7537,20.7814,160306.4067
2005-10-31 14:30:00,45.08,45.09,44.98,45.0,164206.12813370474,20.7906,20.7952,20.7445,20.7537,164206.1281
2005-10-31 15:00:00,45.0,45.1,44.95,45.04,243732.59052924791,20.7537,20.7998,20.7307,20.7722,243732.5905
2005-10-31 15:30:00,45.05,45.09,44.85,44.88,437883.008356546,20.7768,20.7952,20.6845,20.6984,437883.0084
2005-11-01 09:30:00,44.67,44.8,44.56,44.63,259331.4763231198,20.6015,20.6615,20.5508,20.5831,259331.4763
2005-11-01 10:00:00,44.63,45.39,44.51,44.53,777994.4289693594,20.5831,20.9336,20.5277,20.537,777994.429
2005-11-01 10:30:00,44.54,44.61,44.52,44.57,315877.4373259053,20.5416,20.5738,20.5323,20.5554,315877.4373
2005-11-01 11:00:00,44.58,44.58,44.5,44.5,251114.2061281337,20.56,20.56,20.5231,20.5231,251114.2061
2005-11-01 11:30:00,44.54,44.56,44.4,44.49,225208.91364902508,20.5416,20.5508,20.477,20.5185,225208.9136
2005-11-01 12:00:00,44.5,44.55,44.49,44.51,113788.3008356546,20.5231,20.5462,20.5185,20.5277,113788.3008
2005-11-01 12:30:00,44.51,44.62,44.5,44.61,298189.4150417827,20.5277,20.5785,20.5231,20.5738,298189.415
2005-11-01 13:00:00,44.62,44.68,44.56,44.57,177576.6016713092,20.5785,20.6061,20.5508,20.5554,177576.6017
2005-11-01 13:30:00,44.57,44.62,44.56,44.57,188022.28412256268,20.5554,20.5785,20.5508,20.5554,188022.2841
2005-11-01 14:00:00,44.57,44.72,44.53,44.57,313927.57660167135,20.5554,20.6246,20.537,20.5554,313927.5766
2005-11-01 14:30:00,44.59,44.66,44.52,44.52,284401.1142061282,20.5646,20.5969,20.5323,20.5323,284401.1142
2005-11-01 15:00:00,44.52,44.59,44.49,44.57,213370.47353760447,20.5323,20.5646,20.5185,20.5554,213370.4735
2005-11-01 15:30:00,44.57,44.58,44.49,44.56,380640.6685236769,20.5554,20.56,20.5185,20.5508,380640.6685
2005-11-02 09:30:00,44.44,44.52,44.34,44.42,245543.1754874652,20.4954,20.5323,20.4493,20.4862,245543.1755
2005-11-02 10:00:00,44.41,44.49,44.34,44.42,244986.07242339835,20.4816,20.5185,20.4493,20.4862,244986.0724
2005-11-02 10:30:00,44.43,44.5,44.37,44.42,272562.6740947076,20.4908,20.5231,20.4632,20.4862,272562.6741
2005-11-02 11:00:00,44.42,44.44,44.37,44.41,142757.66016713093,20.4862,20.4954,20.4632,20.4816,142757.6602
2005-11-02 11:30:00,44.42,44.44,44.26,44.29,363231.19777158776,20.4862,20.4954,20.4124,20.4263,363231.1978
2005-11-02 12:00:00,44.27,44.27,44.13,44.21,252228.41225626745,20.417,20.417,20.3525,20.3894,252228.4123
2005-11-02 12:30:00,44.24,44.32,44.19,44.26,284122.56267409475,20.4032,20.4401,20.3801,20.4124,284122.5627
2005-11-02 13:00:00,44.26,44.37,44.18,44.28,183704.73537604453,20.4124,20.4632,20.3755,20.4217,183704.7354
2005-11-02 13:30:00,44.31,44.42,44.3,44.42,184679.6657381616,20.4355,20.4862,20.4309,20.4862,184679.6657
2005-11-02 14:00:00,44.41,44.44,44.31,44.41,161838.4401114206,20.4816,20.4954,20.4355,20.4816,161838.4401
2005-11-02 14:30:00,44.41,44.42,44.34,44.37,108635.0974930362,20.4816,20.4862,20.4493,20.4632,108635.0975
2005-11-02 15:00:00,44.37,44.42,44.32,44.42,157103.06406685238,20.4632,20.4862,20.4401,20.4862,157103.0641
2005-11-02 15:30:00,44.42,44.45,44.34,44.34,302506.96378830087,20.4862,20.5001,20.4493,20.4493,302506.9638
2005-11-03 09:30:00,44.34,44.52,44.04,44.4,506406.68523676886,20.4493,20.5323,20.311,20.477,506406.6852
2005-11-03 10:00:00,44.39,44.39,44.25,44.31,182729.8050139276,20.4724,20.4724,20.4078,20.4355,182729.805
2005-11-03 10:30:00,44.31,44.38,44.26,44.38,227019.4986072424,20.4355,20.4678,20.4124,20.4678,227019.4986
2005-11-03 11:00:00,44.39,44.46,44.28,44.35,292757.66016713093,20.4724,20.5047,20.4217,20.4539,292757.6602
2005-11-03 11:30:00,44.38,44.42,44.34,44.39,171309.19220055713,20.4678,20.4862,20.4493,20.4724,171309.1922
2005-11-03 12:00:00,44.39,44.44,44.35,44.44,113231.19777158774,20.4724,20.4954,20.4539,20.4954,113231.1978
2005-11-03 12:30:00,44.44,44.47,44.38,44.39,202646.23955431755,20.4954,20.5093,20.4678,20.4724,202646.2396
2005-11-03 13:00:00,44.37,44.4,44.27,44.29,80779.9442896936,20.4632,20.477,20.417,20.4263,80779.9443
2005-11-03 13:30:00,44.28,44.29,44.19,44.22,112534.8189415042,20.4217,20.4263,20.3801,20.394,112534.8189
2005-11-03 14:00:00,44.21,44.26,44.14,44.26,157799.44289693594,20.3894,20.4124,20.3571,20.4124,157799.4429
2005-11-03 14:30:00,44.26,44.33,44.23,44.32,185793.8718662953,20.4124,20.4447,20.3986,20.4401,185793.8719
2005-11-03 15:00:00,44.31,44.31,44.24,44.3,119359.33147632312,20.4355,20.4355,20.4032,20.4309,119359.3315
2005-11-03 15:30:00,44.3,44.37,44.3,44.33,234540.38997214485,20.4309,20.4632,20.4309,20.4447,234540.39
2005-11-04 09:30:00,44.23,44.34,44.18,44.27,142618.38440111422,20.3986,20.4493,20.3755,20.417,142618.3844
2005-11-04 10:00:00,44.24,44.27,44.14,44.25,111559.8885793872,20.4032,20.417,20.3571,20.4078,111559.8886
2005-11-04 10:30:00,44.26,44.26,44.07,44.15,94150.41782729804,20.4124,20.4124,20.3248,20.3617,94150.4178
2005-11-04 11:00:00,44.15,44.22,44.15,44.19,56963.78830083566,20.3617,20.394,20.3617,20.3801,56963.7883
2005-11-04 11:30:00,44.19,44.23,44.11,44.16,173816.15598885794,20.3801,20.3986,20.3433,20.3663,173816.156
2005-11-04 12:00:00,44.16,44.19,44.13,44.16,80501.39275766017,20.3663,20.3801,20.3525,20.3663,80501.3928
2005-11-04 12:30:00,44.16,44.16,44.06,44.09,69637.88300835656,20.3663,20.3663,20.3202,20.334,69637.883
2005-11-04 13:00:00,44.1,44.1,43.92,44.0,79387.18662952646,20.3386,20.3386,20.2556,20.2925,79387.1866
2005-11-04 13:30:00,44.0,44.09,43.96,44.06,38857.93871866296,20.2925,20.334,20.2741,20.3202,38857.9387
2005-11-04 14:00:00,44.08,44.19,44.03,44.14,101671.30919220056,20.3294,20.3801,20.3064,20.3571,101671.3092
2005-11-04 14:30:00,44.16,44.16,43.98,44.05,111281.33704735377,20.3663,20.3663,20.2833,20.3156,111281.337
2005-11-04 15:00:00,44.03,44.05,43.96,44.05,117130.91922005572,20.3064,20.3156,20.2741,20.3156,117130.9192
2005-11-04 15:30:00,44.04,44.2,44.04,44.16,262395.5431754875,20.311,20.3848,20.311,20.3663,262395.5432
2005-11-07 09:30:00,44.05,44.21,43.89,44.04,185654.5961002785,20.3156,20.3894,20.2418,20.311,185654.5961
2005-11-07 10:00:00,44.04,44.05,43.88,44.05,150557.10306406685,20.311,20.3156,20.2372,20.3156,150557.1031
2005-11-07 10:30:00,43.96,43.98,43.86,43.93,109052.92479108636,20.2741,20.2833,20.228,20.2602,109052.9248
2005-11-07 11:00:00,43.94,43.94,43.83,43.91,85236.76880222841,20.2648,20.2648,20.2141,20.251,85236.7688
2005-11-07 11:30:00,43.91,44.01,43.87,43.92,80779.9442896936,20.251,20.2971,20.2326,20.2556,80779.9443
2005-11-07 12:00:00,43.92,43.96,43.86,43.92,143871.86629526463,20.2556,20.2741,20.228,20.2556,143871.8663
2005-11-07 12:30:00,43.93,43.96,43.87,43.94,48885.7938718663,20.2602,20.2741,20.2326,20.2648,48885.7939
2005-11-07 13:00:00,43.93,43.96,43.86,43.89,158217.27019498608,20.2602,20.2741,20.228,20.2418,158217.2702
2005-11-07 13:30:00,43.89,43.93,43.86,43.86,117270.19498607244,20.2418,20.2602,20.228,20.228,117270.195
2005-11-07 14:00:00,43.86,43.98,43.83,43.94,173119.77715877438,20.228,20.2833,20.2141,20.2648,173119.7772
2005-11-07 14:30:00,43.94,43.97,43.89,43.94,91922.00557103063,20.2648,20.2787,20.2418,20.2648,91922.0056
2005-11-07 15:00:00,43.94,43.96,43.87,43.91,164066.85236768803,20.2648,20.2741,20.2326,20.251,164066.8524
2005-11-07 15:30:00,43.88,44.07,43.88,43.96,293454.0389972145,20.2372,20.3248,20.2372,20.2741,293454.039
2005-11-08 09:30:00,43.94,44.01,43.94,43.97,475208.9136490251,20.2648,20.2971,20.2648,20.2787,475208.9136
2005-11-08 10:00:00,43.97,44.09,43.95,44.01,601532.0334261839,20.2787,20.334,20.2695,20.2971,601532.0334
2005-11-08 10:30:00,44.01,44.01,43.97,44.0,324094.7075208914,20.2971,20.2971,20.2787,20.2925,324094.7075
2005-11-08 11:00:00,44.01,44.02,43.99,44.0,150696.3788300836,20.2971,20.3017,20.2879,20.2925,150696.3788
2005-11-08 11:30:00,43.98,44.03,43.96,44.01,129526.4623955432,20.2833,20.3064,20.2741,20.2971,129526.4624
2005-11-08 12:00:00,44.01,44.02,43.97,44.01,125348.1894150418,20.2971,20.3017,20.2787,20.2971,125348.1894
2005-11-08 12:30:00,44.01,44.01,43.94,44.01,108774.37325905293,20.2971,20.2971,20.2648,20.2971,108774.3733
2005-11-08 13:00:00,44.01,44.01,43.96,44.0,88997.21448467967,20.2971,20.2971,20.2741,20.2925,88997.2145
2005-11-08 13:30:00,44.01,44.03,43.98,44.01,107660.16713091925,20.2971,20.3064,20.2833,20.2971,107660.1671
2005-11-08 14:00:00,44.02,44.02,43.94,43.96,86768.80222841226,20.3017,20.3017,20.2648,20.2741,86768.8022
2005-11-08 14:30:00,43.96,44.01,43.87,43.96,93593.3147632312,20.2741,20.2971,20.2326,20.2741,93593.3148
2005-11-08 15:00:00,43.96,44.02,43.89,44.01,172980.50139275767,20.2741,20.3017,20.2418,20.2971,172980.5014
2005-11-08 15:30:00,44.01,44.04,43.99,44.0,221169.9164345404,20.2971,20.311,20.2879,20.2925,221169.9164
2005-11-09 09:30:00,43.91,43.97,43.59,43.78,236350.9749303621,20.251,20.2787,20.1034,20.1911,236350.9749
2005-11-09 10:00:00,43.78,43.88,43.72,43.81,145264.62395543177,20.1911,20.2372,20.1634,20.2049,145264.624
2005-11-09 10:30:00,43.81,43.86,43.73,43.78,141086.35097493036,20.2049,20.228,20.168,20.1911,141086.351
2005-11-09 11:00:00,43.78,43.83,43.66,43.68,225069.6378830084,20.1911,20.2141,20.1357,20.1449,225069.6379
2005-11-09 11:30:00,43.68,43.7,43.63,43.68,133147.63231197774,20.1449,20.1542,20.1219,20.1449,133147.6323
2005-11-09 12:00:00,43.68,43.96,43.65,43.95,191643.45403899724,20.1449,20.2741,20.1311,20.2695,191643.454
2005-11-09 12:30:00,43.97,43.98,43.79,43.79,311699.1643454039,20.2787,20.2833,20.1957,20.1957,311699.1643
2005-11-09 13:00:00,43.8,43.84,43.76,43.81,84261.83844011143,20.2003,20.2187,20.1818,20.2049,84261.8384
2005-11-09 13:30:00,43.81,43.84,43.78,43.8,281754.8746518106,20.2049,20.2187,20.1911,20.2003,281754.8747
2005-11-09 14:00:00,43.79,43.86,43.77,43.84,171309.19220055713,20.1957,20.228,20.1864,20.2187,171309.1922
2005-11-09 14:30:00,43.84,43.84,43.76,43.81,207242.3398328691,20.2187,20.2187,20.1818,20.2049,207242.3398
2005-11-09 15:00:00,43.82,43.86,43.79,43.83,138022.28412256268,20.2095,20.228,20.1957,20.2141,138022.2841
2005-11-09 15:30:00,43.83,43.83,43.75,43.77,252506.96378830084,20.2141,20.2141,20.1772,20.1864,252506.9638
2005-11-10 09:30:00,43.87,43.98,43.83,43.92,227576.6016713092,20.2326,20.2833,20.2141,20.2556,227576.6017
2005-11-10 10:00:00,43.93,44.01,43.85,43.92,282590.5292479109,20.2602,20.2971,20.2233,20.2556,282590.5292
2005-11-10 10:30:00,43.92,43.98,43.84,43.97,55571.03064066853,20.2556,20.2833,20.2187,20.2787,55571.0306
2005-11-10 11:00:00,43.97,44.0,43.91,43.97,86211.69916434541,20.2787,20.2925,20.251,20.2787,86211.6992
2005-11-10 11:30:00,43.97,44.0,43.92,43.98,204317.5487465181,20.2787,20.2925,20.2556,20.2833,204317.5487
2005-11-10 12:00:00,43.98,43.98,43.94,43.94,434261.8384401114,20.2833,20.2833,20.2648,20.2648,434261.8384
2005-11-10 12:30:00,43.96,43.98,43.92,43.93,137743.73259052925,20.2741,20.2833,20.2556,20.2602,137743.7326
2005-11-10 13:00:00,43.93,43.98,43.85,43.86,203481.89415041785,20.2602,20.2833,20.2233,20.228,203481.8942
2005-11-10 13:30:00,43.87,43.97,43.87,43.93,232033.426183844,20.2326,20.2787,20.2326,20.2602,232033.4262
2005-11-10 14:00:00,43.93,43.99,43.92,43.95,191364.9025069638,20.2602,20.2879,20.2556,20.2695,191364.9025
2005-11-10 14:30:00,43.94,43.98,43.88,43.94,206685.23676880225,20.2648,20.2833,20.2372,20.2648,206685.2368
2005-11-10 15:00:00,43.95,43.98,43.89,43.91,185236.7688022284,20.2695,20.2833,20.2418,20.251,185236.7688
2005-11-10 15:30:00,43.91,43.94,43.85,43.91,368802.2284122563,20.251,20.2648,20.2233,20.251,368802.2284
2005-11-11 09:30:00,43.98,44.21,43.98,44.13,266434.54038997216,20.2833,20.3894,20.2833,20.3525,266434.5404
2005-11-11 10:00:00,44.13,44.14,44.05,44.11,127994.42896935936,20.3525,20.3571,20.3156,20.3433,127994.429
2005-11-11 10:30:00,44.11,44.11,44.04,44.05,76880.22284122564,20.3433,20.3433,20.311,20.3156,76880.2228
2005-11-11 11:00:00,44.05,44.05,43.93,43.99,65459.61002785516,20.3156,20.3156,20.2602,20.2879,65459.61
2005-11-11 11:30:00,43.99,44.01,43.95,44.0,190947.07520891365,20.2879,20.2971,20.2695,20.2925,190947.0752
2005-11-11 12:00:00,44.01,44.01,43.98,43.98,94568.2451253482,20.2971,20.2971,20.2833,20.2833,94568.2451
2005-11-11 12:30:00,43.98,43.99,43.92,43.93,96100.27855153204,20.2833,20.2879,20.2556,20.2602,96100.2786
2005-11-11 13:00:00,43.93,43.97,43.91,43.95,50139.27576601672,20.2602,20.2787,20.251,20.2695,50139.2758
2005-11-11 13:30:00,43.95,44.01,43.93,44.01,51114.20612813371,20.2695,20.2971,20.2602,20.2971,51114.2061
2005-11-11 14:00:00,44.01,44.01,43.91,43.93,83844.01114206128,20.2971,20.2971,20.251,20.2602,83844.0111
2005-11-11 14:30:00,43.93,43.95,43.87,43.93,135236.7688022284,20.2602,20.2695,20.2326,20.2602,135236.7688
2005-11-11 15:00:00,43.93,43.98,43.91,43.93,103621.16991643456,20.2602,20.2833,20.251,20.2602,103621.1699
2005-11-11 15:30:00,43.93,44.03,43.9,43.96,244428.9693593315,20.2602,20.3064,20.2464,20.2741,244428.9694
2005-11-14 09:30:00,43.68,43.84,43.58,43.81,168245.12534818944,20.1449,20.2187,20.0988,20.2049,168245.1253
2005-11-14 10:00:00,43.81,43.82,43.62,43.62,176462.3955431755,20.2049,20.2095,20.1173,20.1173,176462.3955
2005-11-14 10:30:00,43.6,43.73,43.6,43.68,107799.44289693594,20.108,20.168,20.108,20.1449,107799.4429
2005-11-14 11:00:00,43.68,43.77,43.67,43.75,183983.286908078,20.1449,20.1864,20.1403,20.1772,183983.2869
2005-11-14 11:30:00,43.75,43.78,43.71,43.75,156128.13370473537,20.1772,20.1911,20.1588,20.1772,156128.1337
2005-11-14 12:00:00,43.74,43.76,43.68,43.75,156545.96100278554,20.1726,20.1818,20.1449,20.1772,156545.961
2005-11-14 12:30:00,43.75,43.75,43.68,43.69,69777.15877437327,20.1772,20.1772,20.1449,20.1495,69777.1588
2005-11-14 13:00:00,43.71,43.78,43.65,43.76,192061.28133704737,20.1588,20.1911,20.1311,20.1818,192061.2813
2005-11-14 13:30:00,43.76,43.84,43.73,43.83,146657.3816155989,20.1818,20.2187,20.168,20.2141,146657.3816
2005-11-14 14:00:00,43.83,43.83,43.73,43.73,165598.8857938719,20.2141,20.2141,20.168,20.168,165598.8858
2005-11-14 14:30:00,43.73,43.83,43.73,43.82,78690.8077994429,20.168,20.2141,20.168,20.2095,78690.8078
2005-11-14 15:00:00,43.82,43.86,43.78,43.83,202367.68802228413,20.2095,20.228,20.1911,20.2141,202367.688
2005-11-14 15:30:00,43.83,43.84,43.76,43.81,436350.9749303621,20.2141,20.2187,20.1818,20.2049,436350.9749
2005-11-15 09:30:00,43.73,43.88,43.67,43.85,171587.74373259055,20.168,20.2372,20.1403,20.2233,171587.7437
2005-11-15 10:00:00,43.85,43.91,43.78,43.78,113509.74930362118,20.2233,20.251,20.1911,20.1911,113509.7493
2005-11-15 10:30:00,43.78,43.8,43.68,43.78,1484261.8384401116,20.1911,20.2003,20.1449,20.1911,1484261.8384
2005-11-15 11:00:00,43.79,43.79,43.61,43.64,54178.2729805014,20.1957,20.1957,20.1127,20.1265,54178.273
2005-11-15 11:30:00,43.64,43.82,43.62,43.8,67966.57381615599,20.1265,20.2095,20.1173,20.2003,67966.5738
2005-11-15 12:00:00,43.8,43.84,43.75,43.81,146239.55431754875,20.2003,20.2187,20.1772,20.2049,146239.5543
2005-11-15 12:30:00,43.81,43.84,43.76,43.84,142339.8328690808,20.2049,20.2187,20.1818,20.2187,142339.8329
2005-11-15 13:00:00,43.84,43.88,43.8,43.81,155013.92757660168,20.2187,20.2372,20.2003,20.2049,155013.9276
2005-11-15 13:30:00,43.81,43.83,43.74,43.76,108635.0974930362,20.2049,20.2141,20.1726,20.1818,108635.0975
2005-11-15 14:00:00,43.75,43.78,43.62,43.75,51253.48189415042,20.1772,20.1911,20.1173,20.1772,51253.4819
2005-11-15 14:30:00,43.75,43.8,43.72,43.77,65877.4373259053,20.1772,20.2003,20.1634,20.1864,65877.4373
2005-11-15 15:00:00,43.75,43.81,43.69,43.78,106406.6852367688,20.1772,20.2049,20.1495,20.1911,106406.6852
2005-11-15 15:30:00,43.78,43.83,43.74,43.78,301392.7576601672,20.1911,20.2141,20.1726,20.1911,301392.7577
2005-11-16 09:30:00,43.6,43.65,43.39,43.47,184122.56267409472,20.108,20.1311,20.0112,20.0481,184122.5627
2005-11-16 10:00:00,43.5,43.51,43.36,43.41,116295.26462395545,20.0619,20.0665,19.9974,20.0204,116295.2646
2005-11-16 10:30:00,43.41,43.46,43.27,43.45,100000.0,20.0204,20.0435,19.9558,20.0389,100000.0
2005-11-16 11:00:00,43.45,43.45,43.19,43.21,103760.44568245126,20.0389,20.0389,19.919,19.9282,103760.4457
2005-11-16 11:30:00,43.21,43.33,43.2,43.21,161420.61281337048,19.9282,19.9835,19.9236,19.9282,161420.6128
2005-11-16 12:00:00,43.22,43.27,43.2,43.22,112813.3704735376,19.9328,19.9558,19.9236,19.9328,112813.3705
2005-11-16 12:30:00,43.23,43.3,43.22,43.3,66713.09192200558,19.9374,19.9697,19.9328,19.9697,66713.0919
2005-11-16 13:00:00,43.29,43.3,43.2,43.28,108635.0974930362,19.9651,19.9697,19.9236,19.9605,108635.0975
2005-11-16 13:30:00,43.28,43.29,43.23,43.25,77994.42896935933,19.9605,19.9651,19.9374,19.9466,77994.429
2005-11-16 14:00:00,43.25,43.33,43.2,43.31,144150.41782729805,19.9466,19.9835,19.9236,19.9743,144150.4178
2005-11-16 14:30:00,43.31,43.36,43.22,43.35,120334.26183844011,19.9743,19.9974,19.9328,19.9927,120334.2618
2005-11-16 15:00:00,43.36,43.48,43.33,43.37,221587.7437325905,19.9974,20.0527,19.9835,20.002,221587.7437
2005-11-16 15:30:00,43.37,43.5,43.32,43.43,371727.01949860726,20.002,20.0619,19.9789,20.0296,371727.0195
2005-11-17 09:30:00,43.58,43.74,43.58,43.7,309331.4763231198,20.0988,20.1726,20.0988,20.1542,309331.4763
2005-11-17 10:00:00,43.7,43.86,43.7,43.79,421448.4679665738,20.1542,20.228,20.1542,20.1957,421448.468
2005-11-17 10:30:00,43.76,43.86,43.76,43.78,240668.52367688023,20.1818,20.228,20.1818,20.1911,240668.5237
2005-11-17 11:00:00,43.78,43.8,43.75,43.79,106685.23676880224,20.1911,20.2003,20.1772,20.1957,106685.2368
2005-11-17 11:30:00,43.78,43.83,43.76,43.79,276740.94707520894,20.1911,20.2141,20.1818,20.1957,276740.9471
2005-11-17 12:00:00,43.8,43.81,43.75,43.8,218662.9526462396,20.2003,20.2049,20.1772,20.2003,218662.9526
2005-11-17 12:30:00,43.79,43.81,43.76,43.8,209888.57938718665,20.1957,20.2049,20.1818,20.2003,209888.5794
2005-11-17 13:00:00,43.79,43.81,43.77,43.79,166155.98885793873,20.1957,20.2049,20.1864,20.1957,166155.9889
2005-11-17 13:30:00,43.8,43.86,43.79,43.83,219498.60724233984,20.2003,20.228,20.1957,20.2141,219498.6072
2005-11-17 14:00:00,43.85,43.99,43.83,43.98,238718.66295264623,20.2233,20.2879,20.2141,20.2833,238718.663
2005-11-17 14:30:00,43.98,43.98,43.88,43.88,327855.15320334263,20.2833,20.2833,20.2372,20.2372,327855.1532
2005-11-17 15:00:00,43.89,43.93,43.83,43.87,119220.05571030642,20.2418,20.2602,20.2141,20.2326,119220.0557
2005-11-17 15:30:00,43.87,43.97,43.83,43.95,629526.4623955432,20.2326,20.2787,20.2141,20.2695,629526.4624
2005-11-18 09:30:00,44.23,44.23,43.68,43.77,424930.36211699166,20.3986,20.3986,20.1449,20.1864,424930.3621
2005-11-18 10:00:00,43.78,43.89,43.74,43.81,158774.37325905293,20.1911,20.2418,20.1726,20.2049,158774.3733
2005-11-18 10:30:00,43.82,43.86,43.69,43.84,189832.86908078,20.2095,20.228,20.1495,20.2187,189832.8691
2005-11-18 11:00:00,43.81,44.04,43.8,44.01,107103.06406685236,20.2049,20.311,20.2003,20.2971,107103.0641
2005-11-18 11:30:00,44.02,44.03,43.86,43.86,128969.35933147631,20.3017,20.3064,20.228,20.228,128969.3593
2005-11-18 12:00:00,43.86,43.98,43.85,43.85,150278.55153203342,20.228,20.2833,20.2233,20.2233,150278.5515
2005-11-18 12:30:00,43.83,43.86,43.7,43.84,53064.066852367694,20.2141,20.228,20.1542,20.2187,53064.0669
2005-11-18 13:00:00,43.86,43.91,43.83,43.88,32590.529247910865,20.228,20.251,20.2141,20.2372,32590.5292
2005-11-18 13:30:00,43.87,44.03,43.86,43.99,64623.95543175488,20.2326,20.3064,20.228,20.2879,64623.9554
2005-11-18 14:00:00,43.99,43.99,43.88,43.92,96100.27855153204,20.2879,20.2879,20.2372,20.2556,96100.2786
2005-11-18 14:30:00,43.92,43.96,43.85,43.89,46100.27855153204,20.2556,20.2741,20.2233,20.2418,46100.2786
2005-11-18 15:00:00,43.89,44.01,43.88,43.92,98467.96657381616,20.2418,20.2971,20.2372,20.2556,98467.9666
2005-11-18 15:30:00,43.92,44.01,43.91,43.91,771309.1922005571,20.2556,20.2971,20.251,20.251,771309.1922
2005-11-21 09:30:00,43.86,43.91,43.62,43.63,199582.17270194984,20.228,20.251,20.1173,20.1219,199582.1727
2005-11-21 10:00:00,43.63,43.66,43.56,43.6,230919.22005571032,20.1219,20.1357,20.0896,20.108,230919.2201
2005-11-21 10:30:00,43.6,43.67,43.58,43.65,173398.3286908078,20.108,20.1403,20.0988,20.1311,173398.3287
2005-11-21 11:00:00,43.66,43.69,43.62,43.66,134818.94150417828,20.1357,20.1495,20.1173,20.1357,134818.9415
2005-11-21 11:30:00,43.68,43.69,43.61,43.64,109888.57938718663,20.1449,20.1495,20.1127,20.1265,109888.5794
2005-11-21 12:00:00,43.64,43.79,43.64,43.77,115598.88579387189,20.1265,20.1957,20.1265,20.1864,115598.8858
2005-11-21 12:30:00,43.77,43.8,43.74,43.79,120334.26183844011,20.1864,20.2003,20.1726,20.1957,120334.2618
2005-11-21 13:00:00,43.78,43.79,43.73,43.79,58217.27019498608,20.1911,20.1957,20.168,20.1957,58217.2702
2005-11-21 13:30:00,43.79,43.81,43.76,43.78,286490.2506963788,20.1957,20.2049,20.1818,20.1911,286490.2507
2005-11-21 14:00:00,43.79,43.81,43.64,43.8,223537.6044568245,20.1957,20.2049,20.1265,20.2003,223537.6045
2005-11-21 14:30:00,43.8,43.82,43.75,43.82,161699.1643454039,20.2003,20.2095,20.1772,20.2095,161699.1643
2005-11-21 15:00:00,43.81,43.85,43.78,43.83,275487.4651810585,20.2049,20.2233,20.1911,20.2141,275487.4652
2005-11-21 15:30:00,43.83,44.01,43.82,44.0,915877.4373259052,20.2141,20.2971,20.2095,20.2925,915877.4373
2005-11-22 09:30:00,43.94,44.01,43.8,43.93,366016.7130919221,20.2648,20.2971,20.2003,20.2602,366016.7131
2005-11-22 10:00:00,43.94,43.98,43.92,43.95,269637.88300835656,20.2648,20.2833,20.2556,20.2695,269637.883
2005-11-22 10:30:00,43.94,44.2,43.26,44.17,1589415.0417827298,20.2648,20.3848,19.9512,20.3709,1589415.0418
2005-11-22 11:00:00,44.17,44.21,44.13,44.16,281476.3231197772,20.3709,20.3894,20.3525,20.3663,281476.3231
2005-11-22 11:30:00,44.17,44.17,44.05,44.06,161420.61281337048,20.3709,20.3709,20.3156,20.3202,161420.6128
2005-11-22 12:00:00,44.06,44.06,43.88,43.88,108635.0974930362,20.3202,20.3202,20.2372,20.2372,108635.0975
2005-11-22 12:30:00,43.89,43.9,43.8,43.82,116434.54038997216,20.2418,20.2464,20.2003,20.2095,116434.5404
2005-11-22 13:00:00,43.82,43.84,43.77,43.81,180779.9442896936,20.2095,20.2187,20.1864,20.2049,180779.9443
2005-11-22 13:30:00,43.81,43.83,43.77,43.81,84122.56267409472,20.2049,20.2141,20.1864,20.2049,84122.5627
2005-11-22 14:00:00,43.81,43.96,43.81,43.88,187186.6295264624,20.2049,20.2741,20.2049,20.2372,187186.6295
2005-11-22 14:30:00,43.88,43.91,43.84,43.9,153760.44568245127,20.2372,20.251,20.2187,20.2464,153760.4457
2005-11-22 15:00:00,43.91,43.93,43.78,43.83,294428.9693593315,20.251,20.2602,20.1911,20.2141,294428.9694
2005-11-22 15:30:00,43.84,43.93,43.81,43.86,502785.5153203343,20.2187,20.2602,20.2049,20.228,502785.5153
2005-11-23 09:30:00,44.5,45.2,44.5,44.95,675348.1894150418,20.5231,20.846,20.5231,20.7307,675348.1894
2005-11-23 10:00:00,44.95,44.95,44.67,44.82,583844.0111420613,20.7307,20.7307,20.6015,20.6707,583844.0111
2005-11-23 10:30:00,44.81,44.95,44.77,44.87,415877.4373259053,20.6661,20.7307,20.6476,20.6938,415877.4373
2005-11-23 11:00:00,44.86,44.88,44.8,44.88,241643.45403899724,20.6891,20.6984,20.6615,20.6984,241643.454
2005-11-23 11:30:00,44.88,45.08,44.86,45.05,217548.74651810585,20.6984,20.7906,20.6891,20.7768,217548.7465
2005-11-23 12:00:00,45.05,45.05,44.9,44.92,417270.1949860724,20.7768,20.7768,20.7076,20.7168,417270.195
2005-11-23 12:30:00,44.92,44.94,44.78,44.83,233147.6323119777,20.7168,20.726,20.6523,20.6753,233147.6323
2005-11-23 13:00:00,44.82,44.88,44.82,44.85,214763.2311977716,20.6707,20.6984,20.6707,20.6845,214763.2312
2005-11-23 13:30:00,44.85,44.86,44.68,44.71,157660.16713091923,20.6845,20.6891,20.6061,20.62,157660.1671
2005-11-23 14:00:00,44.72,44.8,44.68,44.77,208356.5459610028,20.6246,20.6615,20.6061,20.6476,208356.546
2005-11-23 14:30:00,44.77,44.79,44.65,44.69,204038.9972144847,20.6476,20.6569,20.5923,20.6107,204038.9972
2005-11-23 15:00:00,44.69,44.7,44.48,44.67,335793.8718662953,20.6107,20.6154,20.5139,20.6015,335793.8719
2005-11-23 15:30:00,44.67,44.82,44.6,44.72,679665.7381615599,20.6015,20.6707,20.5692,20.6246,679665.7382
2005-11-25 09:30:00,44.93,45.38,44.88,45.33,333426.1838440112,20.7214,20.929,20.6984,20.9059,333426.1838
2005-11-25 10:00:00,45.35,45.36,45.27,45.36,198746.5181058496,20.9151,20.9197,20.8782,20.9197,198746.5181
2005-11-25 10:30:00,45.36,45.51,45.32,45.51,214484.67966573816,20.9197,20.9889,20.9013,20.9889,214484.6797
2005-11-25 11:00:00,45.5,45.56,45.49,45.53,228272.9805013928,20.9843,21.012,20.9797,20.9981,228272.9805
2005-11-25 11:30:00,45.53,45.61,45.51,45.59,288718.66295264626,20.9981,21.035,20.9889,21.0258,288718.663
2005-11-25 12:00:00,45.59,45.62,45.59,45.61,191504.1782729805,21.0258,21.0397,21.0258,21.035,191504.1783
2005-11-25 12:30:00,45.61,45.62,45.38,45.6,348328.69080779946,21.035,21.0397,20.929,21.0304,348328.6908
2005-11-25 13:00:00,45.61,45.61,45.58,45.58,38718.66295264624,21.035,21.035,21.0212,21.0212,38718.663
2005-11-25 13:30:00,45.61,45.61,45.61,45.61,139.2757660167131,21.035,21.035,21.035,21.035,139.2758
2005-11-25 14:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 14:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:00:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-25 15:30:00,45.61,45.61,45.61,45.61,0.0,21.035,21.035,21.035,21.035,0.0
2005-11-28 09:30:00,45.72,45.87,45.58,45.61,467409.4707520892,21.0858,21.155,21.0212,21.035,467409.4708
2005-11-28 10:00:00,45.61,45.63,45.38,45.49,299025.06963788305,21.035,21.0443,20.929,20.9797,299025.0696
2005-11-28 10:30:00,45.49,45.61,45.47,45.6,248746.5181058496,20.9797,21.035,20.9705,21.0304,248746.5181
2005-11-28 11:00:00,45.6,45.64,45.56,45.57,241782.72980501395,21.0304,21.0489,21.012,21.0166,241782.7298
2005-11-28 11:30:00,45.57,45.61,45.57,45.59,156406.6852367688,21.0166,21.035,21.0166,21.0258,156406.6852
2005-11-28 12:00:00,45.6,45.6,45.54,45.58,193314.76323119772,21.0304,21.0304,21.0028,21.0212,193314.7632
2005-11-28 12:30:00,45.58,45.61,45.56,45.59,263788.3008356546,21.0212,21.035,21.012,21.0258,263788.3008
2005-11-28 13:00:00,45.59,45.62,45.59,45.59,170334.2618384401,21.0258,21.0397,21.0258,21.0258,170334.2618
2005-11-28 13:30:00,45.59,45.61,45.59,45.61,159192.20055710306,21.0258,21.035,21.0258,21.035,159192.2006
2005-11-28 14:00:00,45.6,45.62,45.57,45.57,228969.3593314764,21.0304,21.0397,21.0166,21.0166,228969.3593
2005-11-28 14:30:00,45.56,45.58,45.53,45.56,185236.7688022284,21.012,21.0212,20.9981,21.012,185236.7688
2005-11-28 15:00:00,45.55,45.56,45.13,45.16,308217.2701949861,21.0074,21.012,20.8137,20.8275,308217.2702
2005-11-28 15:30:00,45.16,45.44,45.16,45.32,482869.0807799443,20.8275,20.9566,20.8275,20.9013,482869.0808
2005-11-29 09:30:00,45.45,45.64,45.33,45.59,190668.52367688023,20.9613,21.0489,20.9059,21.0258,190668.5237
2005-11-29 10:00:00,45.61,45.63,45.43,45.47,124373.2590529248,21.035,21.0443,20.952,20.9705,124373.2591
2005-11-29 10:30:00,45.49,45.53,45.45,45.52,248189.41504178275,20.9797,20.9981,20.9613,20.9935,248189.415
2005-11-29 11:00:00,45.52,45.74,45.51,45.71,218245.12534818944,20.9935,21.095,20.9889,21.0812,218245.1253
2005-11-29 11:30:00,45.72,45.84,45.71,45.79,545264.6239554317,21.0858,21.1411,21.0812,21.1181,545264.624
2005-11-29 12:00:00,45.79,45.91,45.79,45.84,140250.6963788301,21.1181,21.1734,21.1181,21.1411,140250.6964
2005-11-29 12:30:00,45.84,45.88,45.81,45.87,60167.13091922006,21.1411,21.1596,21.1273,21.155,60167.1309
2005-11-29 13:00:00,45.87,45.92,45.8,45.84,165877.4373259053,21.155,21.178,21.1227,21.1411,165877.4373
2005-11-29 13:30:00,45.84,45.87,45.79,45.86,235376.04456824512,21.1411,21.155,21.1181,21.1503,235376.0446
2005-11-29 14:00:00,45.87,45.96,45.84,45.95,173955.43175487465,21.155,21.1965,21.1411,21.1918,173955.4318
2005-11-29 14:30:00,45.94,46.09,45.94,46.06,261977.71587743727,21.1872,21.2564,21.1872,21.2426,261977.7159
2005-11-29 15:00:00,46.06,46.1,45.91,45.92,244011.1420612813,21.2426,21.261,21.1734,21.178,244011.1421
2005-11-29 15:30:00,45.92,46.03,45.92,45.97,470334.26183844014,21.178,21.2287,21.178,21.2011,470334.2618
2005-11-30 09:30:00,45.77,46.08,45.77,46.07,474512.5348189416,21.1088,21.2518,21.1088,21.2472,474512.5348
2005-11-30 10:00:00,46.09,46.25,46.05,46.22,733844.0111420613,21.2564,21.3302,21.238,21.3164,733844.0111
2005-11-30 10:30:00,46.22,46.28,46.21,46.28,360027.85515320336,21.3164,21.344,21.3118,21.344,360027.8552
2005-11-30 11:00:00,46.28,46.3,46.12,46.2,313370.4735376045,21.344,21.3533,21.2702,21.3071,313370.4735
2005-11-30 11:30:00,46.23,46.24,46.11,46.21,224233.9832869081,21.321,21.3256,21.2656,21.3118,224233.9833
2005-11-30 12:00:00,46.21,46.22,46.15,46.17,140389.9721448468,21.3118,21.3164,21.2841,21.2933,140389.9721
2005-11-30 12:30:00,46.15,46.16,46.07,46.09,137325.90529247912,21.2841,21.2887,21.2472,21.2564,137325.9053
2005-11-30 13:00:00,46.09,46.23,46.06,46.21,191086.3509749304,21.2564,21.321,21.2426,21.3118,191086.351
2005-11-30 13:30:00,46.21,46.26,46.15,46.19,106406.6852367688,21.3118,21.3348,21.2841,21.3025,106406.6852
2005-11-30 14:00:00,46.18,46.27,46.18,46.21,165041.782729805,21.2979,21.3394,21.2979,21.3118,165041.7827
2005-11-30 14:30:00,46.21,46.22,46.02,46.07,226183.8440111421,21.3118,21.3164,21.2241,21.2472,226183.844
2005-11-30 15:00:00,46.07,46.11,46.0,46.01,225348.1894150418,21.2472,21.2656,21.2149,21.2195,225348.1894
2005-11-30 15:30:00,46.01,46.02,45.92,45.93,371866.295264624,21.2195,21.2241,21.178,21.1826,371866.2953
2005-12-01 09:30:00,45.97,46.13,45.92,45.96,436072.4233983287,21.2011,21.2749,21.178,21.1965,436072.4234
2005-12-01 10:00:00,45.95,46.03,45.91,45.94,458913.64902506967,21.1918,21.2287,21.1734,21.1872,458913.649
2005-12-01 10:30:00,45.94,45.94,45.55,45.66,271448.46796657384,21.1872,21.1872,21.0074,21.0581,271448.468
2005-12-01 11:00:00,45.66,45.66,45.36,45.49,236072.4233983287,21.0581,21.0581,20.9197,20.9797,236072.4234
2005-12-01 11:30:00,45.49,45.6,45.49,45.59,228551.5320334262,20.9797,21.0304,20.9797,21.0258,228551.532
2005-12-01 12:00:00,45.59,45.91,45.59,45.89,168662.95264623957,21.0258,21.1734,21.0258,21.1642,168662.9526
2005-12-01 12:30:00,45.89,46.2,45.89,46.17,186072.4233983287,21.1642,21.3071,21.1642,21.2933,186072.4234
2005-12-01 13:00:00,46.17,46.31,46.12,46.3,299582.1727019499,21.2933,21.3579,21.2702,21.3533,299582.1727
2005-12-01 13:30:00,46.3,46.32,46.03,46.05,136072.4233983287,21.3533,21.3625,21.2287,21.238,136072.4234
2005-12-01 14:00:00,46.04,46.06,45.94,45.97,174233.9832869081,21.2334,21.2426,21.1872,21.2011,174233.9833
2005-12-01 14:30:00,45.98,46.09,45.98,46.06,161977.71587743732,21.2057,21.2564,21.2057,21.2426,161977.7159
2005-12-01 15:00:00,46.06,46.13,45.96,46.04,266016.713091922,21.2426,21.2749,21.1965,21.2334,266016.7131
2005-12-01 15:30:00,46.04,46.11,46.02,46.08,315877.4373259053,21.2334,21.2656,21.2241,21.2518,315877.4373
2005-12-02 09:30:00,46.13,46.26,46.02,46.13,204317.5487465181,21.2749,21.3348,21.2241,21.2749,204317.5487
2005-12-02 10:00:00,46.11,46.33,46.09,46.33,131337.04735376046,21.2656,21.3671,21.2564,21.3671,131337.0474
2005-12-02 10:30:00,46.31,46.36,46.24,46.33,149721.44846796658,21.3579,21.3809,21.3256,21.3671,149721.4485
2005-12-02 11:00:00,46.33,46.33,46.25,46.31,145125.34818941506,21.3671,21.3671,21.3302,21.3579,145125.3482
2005-12-02 11:30:00,46.31,46.32,46.16,46.23,124930.36211699164,21.3579,21.3625,21.2887,21.321,124930.3621
2005-12-02 12:00:00,46.24,46.36,46.23,46.35,123676.88022284124,21.3256,21.3809,21.321,21.3763,123676.8802
2005-12-02 12:30:00,46.35,46.38,46.28,46.34,101949.860724234,21.3763,21.3902,21.344,21.3717,101949.8607
2005-12-02 13:00:00,46.33,46.34,46.29,46.32,96378.83008356548,21.3671,21.3717,21.3487,21.3625,96378.8301
2005-12-02 13:30:00,46.32,46.45,46.3,46.45,75348.1894150418,21.3625,21.4224,21.3533,21.4224,75348.1894
2005-12-02 14:00:00,46.44,46.44,46.33,46.37,123259.05292479107,21.4178,21.4178,21.3671,21.3855,123259.0529
2005-12-02 14:30:00,46.37,46.39,46.31,46.35,103203.3426183844,21.3855,21.3948,21.3579,21.3763,103203.3426
2005-12-02 15:00:00,46.35,46.4,46.3,46.36,153621.16991643456,21.3763,21.3994,21.3533,21.3809,153621.1699
2005-12-02 15:30:00,46.36,46.4,46.3,46.33,175487.4651810585,21.3809,21.3994,21.3533,21.3671,175487.4652
2005-12-05 09:30:00,46.47,46.48,46.07,46.15,356685.2367688022,21.4317,21.4363,21.2472,21.2841,356685.2368
2005-12-05 10:00:00,46.16,46.29,46.15,46.26,279944.28969359334,21.2887,21.3487,21.2841,21.3348,279944.2897
2005-12-05 10:30:00,46.28,46.31,46.2,46.29,227158.77437325908,21.344,21.3579,21.3071,21.3487,227158.7744
2005-12-05 11:00:00,46.28,46.57,46.28,46.56,195403.89972144848,21.344,21.4778,21.344,21.4732,195403.8997
2005-12-05 11:30:00,46.56,46.59,46.5,46.58,472841.22562674095,21.4732,21.487,21.4455,21.4824,472841.2256
2005-12-05 12:00:00,46.58,46.63,46.58,46.62,82869.0807799443,21.4824,21.5055,21.4824,21.5008,82869.0808
2005-12-05 12:30:00,46.63,46.68,46.45,46.47,358495.8217270195,21.5055,21.5285,21.4224,21.4317,358495.8217
2005-12-05 13:00:00,46.49,46.58,46.45,46.55,192200.5571030641,21.4409,21.4824,21.4224,21.4686,192200.5571
2005-12-05 13:30:00,46.55,46.66,46.5,46.63,190111.42061281332,21.4686,21.5193,21.4455,21.5055,190111.4206
2005-12-05 14:00:00,46.63,46.63,46.53,46.56,110167.13091922006,21.5055,21.5055,21.4593,21.4732,110167.1309
2005-12-05 14:30:00,46.56,46.57,46.47,46.5,153203.3426183844,21.4732,21.4778,21.4317,21.4455,153203.3426
2005-12-05 15:00:00,46.5,46.65,46.5,46.61,242757.66016713093,21.4455,21.5147,21.4455,21.4962,242757.6602
2005-12-05 15:30:00,46.61,46.78,46.58,46.61,556545.9610027856,21.4962,21.5746,21.4824,21.4962,556545.961
2005-12-06 09:30:00,46.85,46.98,46.72,46.97,349860.7242339833,21.6069,21.6669,21.547,21.6623,349860.7242
2005-12-06 10:00:00,46.97,47.17,46.94,47.17,317966.573816156,21.6623,21.7545,21.6484,21.7545,317966.5738
2005-12-06 10:30:00,47.17,47.35,47.16,47.19,475626.7409470753,21.7545,21.8375,21.7499,21.7637,475626.7409
2005-12-06 11:00:00,47.2,47.22,47.12,47.22,299721.4484679666,21.7683,21.7776,21.7314,21.7776,299721.4485
2005-12-06 11:30:00,47.19,47.35,47.19,47.28,146100.27855153204,21.7637,21.8375,21.7637,21.8052,146100.2786
2005-12-06 12:00:00,47.29,47.52,47.25,47.5,160027.85515320336,21.8098,21.9159,21.7914,21.9067,160027.8552
2005-12-06 12:30:00,47.5,47.52,47.4,47.4,119777.15877437328,21.9067,21.9159,21.8606,21.8606,119777.1588
2005-12-06 13:00:00,47.4,47.5,47.39,47.47,110584.9582172702,21.8606,21.9067,21.856,21.8929,110584.9582
2005-12-06 13:30:00,47.47,47.47,47.29,47.38,225905.29247910864,21.8929,21.8929,21.8098,21.8514,225905.2925
2005-12-06 14:00:00,47.4,47.42,47.3,47.33,144568.24512534818,21.8606,21.8698,21.8145,21.8283,144568.2451
2005-12-06 14:30:00,47.34,47.53,47.34,47.52,300000.0,21.8329,21.9205,21.8329,21.9159,300000.0
2005-12-06 15:00:00,47.53,47.55,47.27,47.27,367548.74651810585,21.9205,21.9298,21.8006,21.8006,367548.7465
2005-12-06 15:30:00,47.28,47.4,47.1,47.15,741922.0055710307,21.8052,21.8606,21.7222,21.7453,741922.0056
2005-12-07 09:30:00,47.05,47.35,46.91,47.29,408635.0974930362,21.6992,21.8375,21.6346,21.8098,408635.0975
2005-12-07 10:00:00,47.29,47.3,47.14,47.18,188718.66295264623,21.8098,21.8145,21.7407,21.7591,188718.663
2005-12-07 10:30:00,47.18,47.39,47.17,47.33,299860.7242339833,21.7591,21.856,21.7545,21.8283,299860.7242
2005-12-07 11:00:00,47.33,47.52,47.31,47.46,303760.44568245125,21.8283,21.9159,21.8191,21.8882,303760.4457
2005-12-07 11:30:00,47.45,47.65,47.43,47.6,215320.3342618385,21.8836,21.9759,21.8744,21.9528,215320.3343
2005-12-07 12:00:00,47.6,47.71,47.57,47.66,396657.3816155989,21.9528,22.0035,21.939,21.9805,396657.3816
2005-12-07 12:30:00,47.67,47.76,47.65,47.68,200835.6545961003,21.9851,22.0266,21.9759,21.9897,200835.6546
2005-12-07 13:00:00,47.68,47.68,47.57,47.57,133008.356545961,21.9897,21.9897,21.939,21.939,133008.3565
2005-12-07 13:30:00,47.56,47.56,47.45,47.52,340807.79944289697,21.9344,21.9344,21.8836,21.9159,340807.7994
2005-12-07 14:00:00,47.52,47.6,47.48,47.52,189554.31754874653,21.9159,21.9528,21.8975,21.9159,189554.3175
2005-12-07 14:30:00,47.52,47.57,47.37,47.39,163649.0250696379,21.9159,21.939,21.8467,21.856,163649.0251
2005-12-07 15:00:00,47.4,47.5,47.35,47.44,214623.95543175488,21.8606,21.9067,21.8375,21.879,214623.9554
2005-12-07 15:30:00,47.44,47.59,47.42,47.58,209192.2005571031,21.879,21.9482,21.8698,21.9436,209192.2006
2005-12-08 09:30:00,47.71,47.99,47.57,47.98,228969.3593314764,22.0035,22.1327,21.939,22.1281,228969.3593
2005-12-08 10:00:00,47.99,48.06,47.87,47.96,236350.9749303621,22.1327,22.165,22.0773,22.1188,236350.9749
2005-12-08 10:30:00,47.97,48.11,47.95,48.09,228830.0835654596,22.1235,22.188,22.1142,22.1788,228830.0836
2005-12-08 11:00:00,48.11,48.31,48.08,48.26,246239.55431754875,22.188,22.2803,22.1742,22.2572,246239.5543
2005-12-08 11:30:00,48.27,48.54,48.27,48.51,364345.4038997215,22.2618,22.3863,22.2618,22.3725,364345.4039
2005-12-08 12:00:00,48.51,48.54,48.24,48.31,183286.90807799445,22.3725,22.3863,22.248,22.2803,183286.9081
2005-12-08 12:30:00,48.31,48.33,48.15,48.16,120752.08913649026,22.2803,22.2895,22.2065,22.2111,120752.0891
2005-12-08 13:00:00,48.16,48.16,48.0,48.06,274512.5348189415,22.2111,22.2111,22.1373,22.165,274512.5348
2005-12-08 13:30:00,48.07,48.13,48.04,48.11,99025.06963788302,22.1696,22.1972,22.1557,22.188,99025.0696
2005-12-08 14:00:00,48.11,48.26,48.03,48.11,187743.73259052925,22.188,22.2572,22.1511,22.188,187743.7326
2005-12-08 14:30:00,48.11,48.12,48.03,48.06,175487.4651810585,22.188,22.1926,22.1511,22.165,175487.4652
2005-12-08 15:00:00,48.06,48.13,48.03,48.05,152089.1364902507,22.165,22.1972,22.1511,22.1604,152089.1365
2005-12-08 15:30:00,48.05,48.16,47.99,48.06,272980.5013927577,22.1604,22.2111,22.1327,22.165,272980.5014
2005-12-09 09:30:00,48.03,48.06,47.83,47.94,231337.04735376048,22.1511,22.165,22.0589,22.1096,231337.0474
2005-12-09 10:00:00,47.94,47.97,47.68,47.68,235515.3203342619,22.1096,22.1235,21.9897,21.9897,235515.3203
2005-12-09 10:30:00,47.68,47.78,47.64,47.77,136350.97493036214,21.9897,22.0358,21.9713,22.0312,136350.9749
2005-12-09 11:00:00,47.77,47.83,47.74,47.78,205292.4791086351,22.0312,22.0589,22.0174,22.0358,205292.4791
2005-12-09 11:30:00,47.77,47.85,47.74,47.8,202506.96378830084,22.0312,22.0681,22.0174,22.0451,202506.9638
2005-12-09 12:00:00,47.81,47.94,47.81,47.93,175348.1894150418,22.0497,22.1096,22.0497,22.105,175348.1894
2005-12-09 12:30:00,47.93,47.94,47.78,47.88,135376.04456824512,22.105,22.1096,22.0358,22.082,135376.0446
2005-12-09 13:00:00,47.89,47.99,47.88,47.98,81337.04735376046,22.0866,22.1327,22.082,22.1281,81337.0474
2005-12-09 13:30:00,47.98,48.12,47.98,48.08,109749.30362116992,22.1281,22.1926,22.1281,22.1742,109749.3036
2005-12-09 14:00:00,48.08,48.21,48.06,48.16,142618.38440111422,22.1742,22.2341,22.165,22.2111,142618.3844
2005-12-09 14:30:00,48.16,48.24,48.15,48.22,153481.89415041782,22.2111,22.248,22.2065,22.2388,153481.8942
2005-12-09 15:00:00,48.22,48.24,48.15,48.19,196518.10584958212,22.2388,22.248,22.2065,22.2249,196518.1058
2005-12-09 15:30:00,48.19,48.19,48.1,48.13,224373.2590529248,22.2249,22.2249,22.1834,22.1972,224373.2591
2005-12-12 09:30:00,48.03,48.14,47.88,48.01,264902.5069637883,22.1511,22.2019,22.082,22.1419,264902.507
2005-12-12 10:00:00,48.01,48.04,47.81,47.9,233844.0111420613,22.1419,22.1557,22.0497,22.0912,233844.0111
2005-12-12 10:30:00,47.93,48.01,47.85,47.95,213649.0250696379,22.105,22.1419,22.0681,22.1142,213649.0251
2005-12-12 11:00:00,47.94,47.96,47.86,47.88,216573.81615598887,22.1096,22.1188,22.0727,22.082,216573.8162
2005-12-12 11:30:00,47.88,47.88,47.74,47.76,211559.8885793872,22.082,22.082,22.0174,22.0266,211559.8886
2005-12-12 12:00:00,47.76,47.86,47.75,47.83,190668.52367688023,22.0266,22.0727,22.022,22.0589,190668.5237
2005-12-12 12:30:00,47.84,47.85,47.71,47.76,155988.85793871866,22.0635,22.0681,22.0035,22.0266,155988.8579
2005-12-12 13:00:00,47.76,47.78,47.69,47.73,107242.33983286908,22.0266,22.0358,21.9943,22.0128,107242.3398
2005-12-12 13:30:00,47.74,47.84,47.7,47.83,114484.67966573816,22.0174,22.0635,21.9989,22.0589,114484.6797
2005-12-12 14:00:00,47.84,47.93,47.81,47.88,161002.78551532034,22.0635,22.105,22.0497,22.082,161002.7855
2005-12-12 14:30:00,47.89,47.92,47.83,47.85,228969.3593314764,22.0866,22.1004,22.0589,22.0681,228969.3593
2005-12-12 15:00:00,47.85,48.12,47.84,48.08,232451.2534818941,22.0681,22.1926,22.0635,22.1742,232451.2535
2005-12-12 15:30:00,48.07,48.13,47.9,48.11,321448.46796657384,22.1696,22.1972,22.0912,22.188,321448.468
2005-12-13 09:30:00,48.08,48.11,48.0,48.09,138718.66295264623,22.1742,22.188,22.1373,22.1788,138718.663
2005-12-13 10:00:00,48.08,48.11,48.03,48.09,359192.2005571031,22.1742,22.188,22.1511,22.1788,359192.2006
2005-12-13 10:30:00,48.1,48.11,48.04,48.04,223398.3286908078,22.1834,22.188,22.1557,22.1557,223398.3287
2005-12-13 11:00:00,48.04,48.07,48.01,48.06,122144.8467966574,22.1557,22.1696,22.1419,22.165,122144.8468
2005-12-13 11:30:00,48.06,48.07,48.03,48.03,108774.37325905293,22.165,22.1696,22.1511,22.1511,108774.3733
2005-12-13 12:00:00,48.03,48.04,47.99,47.99,107242.33983286908,22.1511,22.1557,22.1327,22.1327,107242.3398
2005-12-13 12:30:00,47.99,48.0,47.86,47.86,209888.57938718665,22.1327,22.1373,22.0727,22.0727,209888.5794
2005-12-13 13:00:00,47.86,47.95,47.85,47.95,107799.44289693594,22.0727,22.1142,22.0681,22.1142,107799.4429
2005-12-13 13:30:00,47.95,47.95,47.88,47.89,141922.00557103066,22.1142,22.1142,22.082,22.0866,141922.0056
2005-12-13 14:00:00,47.88,48.01,47.88,47.98,333565.4596100279,22.082,22.1419,22.082,22.1281,333565.4596
2005-12-13 14:30:00,47.99,48.09,47.96,48.03,318105.8495821727,22.1327,22.1788,22.1188,22.1511,318105.8496
2005-12-13 15:00:00,48.03,48.05,47.96,47.99,277158.77437325905,22.1511,22.1604,22.1188,22.1327,277158.7744
2005-12-13 15:30:00,47.99,48.06,47.95,48.03,338300.8356545961,22.1327,22.165,22.1142,22.1511,338300.8357
2005-12-14 09:30:00,48.16,48.41,48.11,48.36,161699.1643454039,22.2111,22.3264,22.188,22.3033,161699.1643
2005-12-14 10:00:00,48.36,48.41,48.23,48.29,168523.67688022286,22.3033,22.3264,22.2434,22.271,168523.6769
2005-12-14 10:30:00,48.29,48.33,48.17,48.18,166852.3676880223,22.271,22.2895,22.2157,22.2203,166852.3677
2005-12-14 11:00:00,48.18,48.42,48.14,48.41,153203.3426183844,22.2203,22.331,22.2019,22.3264,153203.3426
2005-12-14 11:30:00,48.41,48.52,48.38,48.39,102506.96378830084,22.3264,22.3771,22.3125,22.3172,102506.9638
2005-12-14 12:00:00,48.39,48.47,48.34,48.35,121587.74373259052,22.3172,22.3541,22.2941,22.2987,121587.7437
2005-12-14 12:30:00,48.31,48.39,48.27,48.35,83565.45961002786,22.2803,22.3172,22.2618,22.2987,83565.4596
2005-12-14 13:00:00,48.35,48.37,48.29,48.36,71169.9164345404,22.2987,22.3079,22.271,22.3033,71169.9164
2005-12-14 13:30:00,48.36,48.67,48.34,48.64,126044.56824512537,22.3033,22.4463,22.2941,22.4325,126044.5682
2005-12-14 14:00:00,48.64,48.72,48.63,48.67,106824.51253481896,22.4325,22.4694,22.4278,22.4463,106824.5125
2005-12-14 14:30:00,48.66,48.68,48.53,48.54,126601.6713091922,22.4417,22.4509,22.3817,22.3863,126601.6713
2005-12-14 15:00:00,48.54,48.64,48.49,48.56,205292.4791086351,22.3863,22.4325,22.3633,22.3956,205292.4791
2005-12-14 15:30:00,48.56,48.64,48.49,48.57,264206.1281337048,22.3956,22.4325,22.3633,22.4002,264206.1281
2005-12-15 09:30:00,48.49,48.61,48.41,48.54,136072.4233983287,22.3633,22.4186,22.3264,22.3863,136072.4234
2005-12-15 10:00:00,48.54,48.6,48.34,48.39,150835.6545961003,22.3863,22.414,22.2941,22.3172,150835.6546
2005-12-15 10:30:00,48.4,48.48,48.33,48.39,157938.71866295263,22.3218,22.3587,22.2895,22.3172,157938.7187
2005-12-15 11:00:00,48.4,48.46,48.19,48.21,153064.0668523677,22.3218,22.3494,22.2249,22.2341,153064.0669
2005-12-15 11:30:00,48.22,48.25,48.11,48.13,173259.0529247911,22.2388,22.2526,22.188,22.1972,173259.0529
2005-12-15 12:00:00,48.13,48.29,48.08,48.28,122562.67409470752,22.1972,22.271,22.1742,22.2664,122562.6741
2005-12-15 12:30:00,48.28,48.3,48.16,48.21,80222.84122562675,22.2664,22.2757,22.2111,22.2341,80222.8412
2005-12-15 13:00:00,48.22,48.22,48.08,48.1,119916.43454038998,22.2388,22.2388,22.1742,22.1834,119916.4345
2005-12-15 13:30:00,48.1,48.17,48.09,48.11,131754.8746518106,22.1834,22.2157,22.1788,22.188,131754.8747
2005-12-15 14:00:00,48.11,48.16,48.0,48.04,147353.76044568245,22.188,22.2111,22.1373,22.1557,147353.7604
2005-12-15 14:30:00,48.03,48.05,47.83,47.88,183008.35654596105,22.1511,22.1604,22.0589,22.082,183008.3565
2005-12-15 15:00:00,47.88,48.1,47.85,48.08,241504.17827298053,22.082,22.1834,22.0681,22.1742,241504.1783
2005-12-15 15:30:00,48.08,48.18,48.04,48.17,202367.68802228413,22.1742,22.2203,22.1557,22.2157,202367.688
2005-12-16 09:30:00,48.5,49.04,48.44,48.99,925626.7409470752,22.3679,22.6169,22.3402,22.5939,925626.7409
2005-12-16 10:00:00,49.0,49.0,48.85,48.95,373816.155988858,22.5985,22.5985,22.5293,22.5754,373816.156
2005-12-16 10:30:00,48.96,48.96,48.73,48.8,217270.19498607243,22.58,22.58,22.474,22.5062,217270.195
2005-12-16 11:00:00,48.8,48.97,48.76,48.96,184122.56267409472,22.5062,22.5847,22.4878,22.58,184122.5627
2005-12-16 11:30:00,48.96,49.0,48.88,48.91,134122.56267409472,22.58,22.5985,22.5431,22.557,134122.5627
2005-12-16 12:00:00,48.92,49.08,48.92,49.08,91643.45403899722,22.5616,22.6354,22.5616,22.6354,91643.454
2005-12-16 12:30:00,49.08,49.24,49.08,49.15,323816.155988858,22.6354,22.7092,22.6354,22.6677,323816.156
2005-12-16 13:00:00,49.17,49.31,49.16,49.31,390250.6963788301,22.6769,22.7415,22.6723,22.7415,390250.6964
2005-12-16 13:30:00,49.27,49.33,49.23,49.31,165459.61002785515,22.723,22.7507,22.7046,22.7415,165459.61
2005-12-16 14:00:00,49.31,49.46,49.3,49.41,763091.9220055711,22.7415,22.8106,22.7368,22.7876,763091.922
2005-12-16 14:30:00,49.43,49.61,49.41,49.46,407660.1671309192,22.7968,22.8798,22.7876,22.8106,407660.1671
2005-12-16 15:00:00,49.46,49.46,49.32,49.38,350696.3788300836,22.8106,22.8106,22.7461,22.7737,350696.3788
2005-12-16 15:30:00,49.38,49.48,49.33,49.43,1301114.2061281337,22.7737,22.8199,22.7507,22.7968,1301114.2061
2005-12-19 09:30:00,49.5,49.6,49.07,49.16,245543.1754874652,22.8291,22.8752,22.6308,22.6723,245543.1755
2005-12-19 10:00:00,49.16,49.16,48.93,49.13,174512.53481894152,22.6723,22.6723,22.5662,22.6584,174512.5348
2005-12-19 10:30:00,49.12,49.2,49.1,49.2,138718.66295264623,22.6538,22.6907,22.6446,22.6907,138718.663
2005-12-19 11:00:00,49.21,49.33,49.2,49.24,178969.35933147633,22.6953,22.7507,22.6907,22.7092,178969.3593
2005-12-19 11:30:00,49.25,49.25,49.11,49.18,116016.713091922,22.7138,22.7138,22.6492,22.6815,116016.7131
2005-12-19 12:00:00,49.18,49.33,49.15,49.31,135376.04456824512,22.6815,22.7507,22.6677,22.7415,135376.0446
2005-12-19 12:30:00,49.31,49.33,49.3,49.3,50696.378830083566,22.7415,22.7507,22.7368,22.7368,50696.3788
2005-12-19 13:00:00,49.31,49.31,49.2,49.27,83147.63231197772,22.7415,22.7415,22.6907,22.723,83147.6323
2005-12-19 13:30:00,49.26,49.28,49.11,49.19,83147.63231197772,22.7184,22.7276,22.6492,22.6861,83147.6323
2005-12-19 14:00:00,49.2,49.2,49.03,49.03,136490.25069637885,22.6907,22.6907,22.6123,22.6123,136490.2507
2005-12-19 14:30:00,49.02,49.02,48.65,48.73,620194.9860724234,22.6077,22.6077,22.4371,22.474,620194.9861
2005-12-19 15:00:00,48.74,48.79,48.62,48.68,286908.077994429,22.4786,22.5016,22.4232,22.4509,286908.078
2005-12-19 15:30:00,48.67,48.89,48.62,48.81,404038.9972144847,22.4463,22.5478,22.4232,22.5109,404038.9972
2005-12-20 09:30:00,48.64,49.04,48.64,49.03,252367.68802228413,22.4325,22.6169,22.4325,22.6123,252367.688
2005-12-20 10:00:00,49.1,49.25,49.05,49.12,237743.73259052925,22.6446,22.7138,22.6215,22.6538,237743.7326
2005-12-20 10:30:00,49.11,49.31,49.08,49.27,216991.643454039,22.6492,22.7415,22.6354,22.723,216991.6435
2005-12-20 11:00:00,49.28,49.47,49.23,49.47,150696.3788300836,22.7276,22.8152,22.7046,22.8152,150696.3788
2005-12-20 11:30:00,49.48,49.56,49.27,49.31,184122.56267409472,22.8199,22.8568,22.723,22.7415,184122.5627
2005-12-20 12:00:00,49.32,49.36,49.23,49.33,141225.62674094707,22.7461,22.7645,22.7046,22.7507,141225.6267
2005-12-20 12:30:00,49.35,49.41,49.28,49.41,104178.2729805014,22.7599,22.7876,22.7276,22.7876,104178.273
2005-12-20 13:00:00,49.41,49.51,49.4,49.43,110445.6824512535,22.7876,22.8337,22.783,22.7968,110445.6825
2005-12-20 13:30:00,49.43,49.45,49.31,49.36,134679.66573816157,22.7968,22.806,22.7415,22.7645,134679.6657
2005-12-20 14:00:00,49.36,49.36,49.25,49.28,220473.53760445683,22.7645,22.7645,22.7138,22.7276,220473.5376
2005-12-20 14:30:00,49.27,49.29,49.23,49.24,127576.6016713092,22.723,22.7322,22.7046,22.7092,127576.6017
2005-12-20 15:00:00,49.24,49.25,49.1,49.13,274930.36211699166,22.7092,22.7138,22.6446,22.6584,274930.3621
2005-12-20 15:30:00,49.13,49.13,48.97,49.02,484679.6657381616,22.6584,22.6584,22.5847,22.6077,484679.6657
2005-12-21 09:30:00,49.33,49.41,49.2,49.25,261142.06128133705,22.7507,22.7876,22.6907,22.7138,261142.0613
2005-12-21 10:00:00,49.26,49.28,49.19,49.23,161559.8885793872,22.7184,22.7276,22.6861,22.7046,161559.8886
2005-12-21 10:30:00,49.23,49.31,49.2,49.21,163509.74930362118,22.7046,22.7415,22.6907,22.6953,163509.7493
2005-12-21 11:00:00,49.22,49.28,49.21,49.25,133844.0111420613,22.7,22.7276,22.6953,22.7138,133844.0111
2005-12-21 11:30:00,49.25,49.25,49.17,49.18,100000.0,22.7138,22.7138,22.6769,22.6815,100000.0
2005-12-21 12:00:00,49.19,49.2,49.05,49.08,101114.20612813372,22.6861,22.6907,22.6215,22.6354,101114.2061
2005-12-21 12:30:00,49.08,49.15,49.06,49.1,119498.60724233984,22.6354,22.6677,22.6262,22.6446,119498.6072
2005-12-21 13:00:00,49.09,49.1,48.95,48.95,145821.72701949862,22.64,22.6446,22.5754,22.5754,145821.727
2005-12-21 13:30:00,48.94,48.94,48.81,48.9,145125.34818941506,22.5708,22.5708,22.5109,22.5524,145125.3482
2005-12-21 14:00:00,48.9,48.91,48.81,48.87,237047.3537604457,22.5524,22.557,22.5109,22.5385,237047.3538
2005-12-21 14:30:00,48.87,48.95,48.86,48.92,176044.56824512535,22.5385,22.5754,22.5339,22.5616,176044.5682
2005-12-21 15:00:00,48.92,48.92,48.83,48.9,135376.04456824512,22.5616,22.5616,22.5201,22.5524,135376.0446
2005-12-21 15:30:00,48.9,48.97,48.89,48.95,291225.6267409471,22.5524,22.5847,22.5478,22.5754,291225.6267
2005-12-22 09:30:00,48.72,48.9,48.72,48.84,199721.44846796652,22.4694,22.5524,22.4694,22.5247,199721.4485
2005-12-22 10:00:00,48.84,48.92,48.79,48.88,199303.62116991644,22.5247,22.5616,22.5016,22.5431,199303.6212
2005-12-22 10:30:00,48.87,48.92,48.82,48.89,104596.10027855154,22.5385,22.5616,22.5155,22.5478,104596.1003
2005-12-22 11:00:00,48.89,49.0,48.87,48.97,140807.79944289694,22.5478,22.5985,22.5385,22.5847,140807.7994
2005-12-22 11:30:00,48.96,48.98,48.85,48.9,74791.08635097493,22.58,22.5893,22.5293,22.5524,74791.0864
2005-12-22 12:00:00,48.91,49.05,48.91,49.04,143732.59052924791,22.557,22.6215,22.557,22.6169,143732.5905
2005-12-22 12:30:00,49.05,49.13,49.0,49.13,67548.74651810585,22.6215,22.6584,22.5985,22.6584,67548.7465
2005-12-22 13:00:00,49.13,49.22,49.05,49.2,102367.68802228411,22.6584,22.7,22.6215,22.6907,102367.688
2005-12-22 13:30:00,49.21,49.37,49.19,49.36,141504.1782729805,22.6953,22.7691,22.6861,22.7645,141504.1783
2005-12-22 14:00:00,49.36,49.36,49.25,49.25,63927.57660167131,22.7645,22.7645,22.7138,22.7138,63927.5766
2005-12-22 14:30:00,49.25,49.26,49.18,49.25,138718.66295264623,22.7138,22.7184,22.6815,22.7138,138718.663
2005-12-22 15:00:00,49.25,49.36,49.25,49.29,141086.35097493036,22.7138,22.7645,22.7138,22.7322,141086.351
2005-12-22 15:30:00,49.29,49.29,49.19,49.28,129526.4623955432,22.7322,22.7322,22.6861,22.7276,129526.4624
2005-12-23 09:30:00,49.47,49.74,49.43,49.72,173537.6044568245,22.8152,22.9398,22.7968,22.9305,173537.6045
2005-12-23 10:00:00,49.74,50.0,49.69,49.97,216434.54038997216,22.9398,23.0597,22.9167,23.0458,216434.5404
2005-12-23 10:30:00,49.97,49.97,49.71,49.74,131894.1504178273,23.0458,23.0458,22.9259,22.9398,131894.1504
2005-12-23 11:00:00,49.74,49.84,49.71,49.79,87465.18105849583,22.9398,22.9859,22.9259,22.9628,87465.1811
2005-12-23 11:30:00,49.79,49.81,49.73,49.74,120891.36490250698,22.9628,22.9721,22.9352,22.9398,120891.3649
2005-12-23 12:00:00,49.76,49.83,49.74,49.79,96239.55431754875,22.949,22.9813,22.9398,22.9628,96239.5543
2005-12-23 12:30:00,49.8,49.82,49.75,49.81,46518.10584958218,22.9674,22.9767,22.9444,22.9721,46518.1058
2005-12-23 13:00:00,49.79,49.86,49.78,49.83,64623.95543175488,22.9628,22.9951,22.9582,22.9813,64623.9554
2005-12-23 13:30:00,49.83,49.85,49.76,49.76,83008.35654596101,22.9813,22.9905,22.949,22.949,83008.3565
2005-12-23 14:00:00,49.76,49.76,49.68,49.74,65738.16155988858,22.949,22.949,22.9121,22.9398,65738.1616
2005-12-23 14:30:00,49.76,49.8,49.72,49.74,34261.83844011142,22.949,22.9674,22.9305,22.9398,34261.8384
2005-12-23 15:00:00,49.73,49.75,49.65,49.73,108774.37325905293,22.9352,22.9444,22.8983,22.9352,108774.3733
2005-12-23 15:30:00,49.72,49.79,49.71,49.74,161002.78551532034,22.9305,22.9628,22.9259,22.9398,161002.7855
2005-12-27 09:30:00,49.61,49.62,49.48,49.53,263927.57660167135,22.8798,22.8844,22.8199,22.8429,263927.5766
2005-12-27 10:00:00,49.53,49.61,49.51,49.61,135654.59610027855,22.8429,22.8798,22.8337,22.8798,135654.5961
2005-12-27 10:30:00,49.58,49.6,49.56,49.56,79108.63509749304,22.866,22.8752,22.8568,22.8568,79108.6351
2005-12-27 11:00:00,49.56,49.6,49.32,49.33,213927.5766016713,22.8568,22.8752,22.7461,22.7507,213927.5766
2005-12-27 11:30:00,49.36,49.39,49.03,49.1,212116.9916434541,22.7645,22.7784,22.6123,22.6446,212116.9916
2005-12-27 12:00:00,49.09,49.25,49.04,49.25,182729.8050139276,22.64,22.7138,22.6169,22.7138,182729.805
2005-12-27 12:30:00,49.25,49.35,49.23,49.23,247353.76044568248,22.7138,22.7599,22.7046,22.7046,247353.7604
2005-12-27 13:00:00,49.24,49.33,49.13,49.23,147075.20891364902,22.7092,22.7507,22.6584,22.7046,147075.2089
2005-12-27 13:30:00,49.25,49.25,49.04,49.07,145125.34818941506,22.7138,22.7138,22.6169,22.6308,145125.3482
2005-12-27 14:00:00,49.07,49.23,49.05,49.23,94289.69359331476,22.6308,22.7046,22.6215,22.7046,94289.6936
2005-12-27 14:30:00,49.23,49.25,49.11,49.19,53481.89415041783,22.7046,22.7138,22.6492,22.6861,53481.8942
2005-12-27 15:00:00,49.2,49.31,49.17,49.31,83844.01114206128,22.6907,22.7415,22.6769,22.7415,83844.0111
2005-12-27 15:30:00,49.32,49.33,49.18,49.18,159331.47632311977,22.7461,22.7507,22.6815,22.6815,159331.4763
2005-12-28 09:30:00,48.93,49.41,48.82,49.33,149582.17270194986,22.5858,22.8073,22.535,22.7704,149582.1727
2005-12-28 10:00:00,49.33,49.48,49.33,49.48,131894.1504178273,22.7704,22.8397,22.7704,22.8397,131894.1504
2005-12-28 10:30:00,49.47,49.56,49.45,49.51,99721.44846796658,22.835,22.8766,22.8258,22.8535,99721.4485
2005-12-28 11:00:00,49.51,49.57,49.5,49.53,75208.91364902507,22.8535,22.8812,22.8489,22.8627,75208.9136
2005-12-28 11:30:00,49.54,49.56,49.46,49.54,79665.73816155989,22.8673,22.8766,22.8304,22.8673,79665.7382
2005-12-28 12:00:00,49.54,49.74,49.48,49.68,69498.60724233984,22.8673,22.9597,22.8397,22.932,69498.6072
2005-12-28 12:30:00,49.67,49.68,49.51,49.61,43871.86629526463,22.9274,22.932,22.8535,22.8997,43871.8663
2005-12-28 13:00:00,49.61,49.61,49.51,49.52,58217.27019498608,22.8997,22.8997,22.8535,22.8581,58217.2702
2005-12-28 13:30:00,49.52,49.59,49.49,49.54,84818.94150417828,22.8581,22.8904,22.8443,22.8673,84818.9415
2005-12-28 14:00:00,49.54,49.68,49.53,49.62,66991.643454039,22.8673,22.932,22.8627,22.9043,66991.6435
2005-12-28 14:30:00,49.63,49.68,49.56,49.62,73676.88022284122,22.9089,22.932,22.8766,22.9043,73676.8802
2005-12-28 15:00:00,49.63,49.72,49.61,49.71,118523.67688022285,22.9089,22.9504,22.8997,22.9458,118523.6769
2005-12-28 15:30:00,49.71,49.86,49.63,49.64,212952.6462395544,22.9458,23.0151,22.9089,22.9135,212952.6462
2005-12-29 09:30:00,49.72,49.93,49.66,49.82,167130.91922005572,22.9504,23.0474,22.9227,22.9966,167130.9192
2005-12-29 10:00:00,49.81,49.92,49.78,49.87,100835.65459610028,22.992,23.0428,22.9781,23.0197,100835.6546
2005-12-29 10:30:00,49.87,49.99,49.86,49.94,111002.78551532034,23.0197,23.0751,23.0151,23.052,111002.7855
2005-12-29 11:00:00,49.94,49.97,49.79,49.8,109331.4763231198,23.052,23.0658,22.9827,22.9874,109331.4763
2005-12-29 11:30:00,49.8,49.81,49.69,49.76,82311.97771587744,22.9874,22.992,22.9366,22.9689,82311.9777
2005-12-29 12:00:00,49.76,49.77,49.73,49.76,65738.16155988858,22.9689,22.9735,22.9551,22.9689,65738.1616
2005-12-29 12:30:00,49.76,49.82,49.75,49.8,86768.80222841226,22.9689,22.9966,22.9643,22.9874,86768.8022
2005-12-29 13:00:00,49.8,49.81,49.76,49.76,57938.71866295265,22.9874,22.992,22.9689,22.9689,57938.7187
2005-12-29 13:30:00,49.77,49.84,49.76,49.82,60445.68245125349,22.9735,23.0058,22.9689,22.9966,60445.6825
2005-12-29 14:00:00,49.83,49.85,49.81,49.82,70891.36490250696,23.0012,23.0104,22.992,22.9966,70891.3649
2005-12-29 14:30:00,49.81,49.83,49.77,49.79,70752.08913649025,22.992,23.0012,22.9735,22.9827,70752.0891
2005-12-29 15:00:00,49.77,49.77,49.56,49.59,149860.7242339833,22.9735,22.9735,22.8766,22.8904,149860.7242
2005-12-29 15:30:00,49.58,49.67,49.56,49.56,166573.81615598887,22.8858,22.9274,22.8766,22.8766,166573.8162
2005-12-30 09:30:00,49.48,49.56,49.38,49.51,103899.72144846796,22.8397,22.8766,22.7935,22.8535,103899.7214
2005-12-30 10:00:00,49.5,49.53,49.41,49.51,108913.64902506964,22.8489,22.8627,22.8073,22.8535,108913.649
2005-12-30 10:30:00,49.52,49.53,49.41,49.43,122005.57103064068,22.8581,22.8627,22.8073,22.8166,122005.571
2005-12-30 11:00:00,49.43,49.51,49.43,49.47,78551.53203342619,22.8166,22.8535,22.8166,22.835,78551.532
2005-12-30 11:30:00,49.47,49.51,49.35,49.36,82033.42618384401,22.835,22.8535,22.7796,22.7843,82033.4262
2005-12-30 12:00:00,49.36,49.41,49.36,49.4,77994.42896935933,22.7843,22.8073,22.7843,22.8027,77994.429
2005-12-30 12:30:00,49.4,49.44,49.38,49.43,42896.93593314764,22.8027,22.8212,22.7935,22.8166,42896.9359
2005-12-30 13:00:00,49.43,49.5,49.43,49.48,27576.601671309192,22.8166,22.8489,22.8166,22.8397,27576.6017
2005-12-30 13:30:00,49.48,49.5,49.45,49.46,34958.21727019499,22.8397,22.8489,22.8258,22.8304,34958.2173
2005-12-30 14:00:00,49.46,49.51,49.46,49.46,42757.66016713092,22.8304,22.8535,22.8304,22.8304,42757.6602
2005-12-30 14:30:00,49.46,49.49,49.43,49.46,79665.73816155989,22.8304,22.8443,22.8166,22.8304,79665.7382
2005-12-30 15:00:00,49.44,49.48,49.43,49.43,68802.22841225627,22.8212,22.8397,22.8166,22.8166,68802.2284
2005-12-30 15:30:00,49.43,49.49,49.33,49.33,218941.504178273,22.8166,22.8443,22.7704,22.7704,218941.5042
2006-01-03 09:30:00,50.11,50.11,49.37,49.79,244150.41782729805,23.1305,23.1305,22.7889,22.9827,244150.4178
2006-01-03 10:00:00,49.79,49.81,49.61,49.7,180919.22005571032,22.9827,22.992,22.8997,22.9412,180919.2201
2006-01-03 10:30:00,49.7,49.83,49.64,49.8,172284.1225626741,22.9412,23.0012,22.9135,22.9874,172284.1226
2006-01-03 11:00:00,49.8,49.8,49.64,49.7,198607.24233983288,22.9874,22.9874,22.9135,22.9412,198607.2423
2006-01-03 11:30:00,49.7,49.8,49.69,49.8,100278.55153203344,22.9412,22.9874,22.9366,22.9874,100278.5515
2006-01-03 12:00:00,49.82,49.88,49.8,49.83,140529.24791086352,22.9966,23.0243,22.9874,23.0012,140529.2479
2006-01-03 12:30:00,49.83,49.84,49.76,49.82,130083.56545961004,23.0012,23.0058,22.9689,22.9966,130083.5655
2006-01-03 13:00:00,49.82,49.83,49.72,49.78,122423.39832869082,22.9966,23.0012,22.9504,22.9781,122423.3983
2006-01-03 13:30:00,49.79,49.85,49.78,49.83,127158.77437325906,22.9827,23.0104,22.9781,23.0012,127158.7744
2006-01-03 14:00:00,49.81,49.9,49.81,49.87,195682.4512534819,22.992,23.0335,22.992,23.0197,195682.4513
2006-01-03 14:30:00,49.87,50.09,49.87,50.02,182729.8050139276,23.0197,23.1212,23.0197,23.0889,182729.805
2006-01-03 15:00:00,50.03,50.22,50.02,50.21,211281.33704735377,23.0935,23.1812,23.0889,23.1766,211281.337
2006-01-03 15:30:00,50.21,50.27,50.12,50.17,459192.2005571031,23.1766,23.2043,23.1351,23.1582,459192.2006
2006-01-04 09:30:00,50.06,50.23,49.99,50.21,140668.52367688023,23.1074,23.1858,23.0751,23.1766,140668.5237
2006-01-04 10:00:00,50.21,50.39,50.14,50.27,282033.42618384404,23.1766,23.2597,23.1443,23.2043,282033.4262
2006-01-04 10:30:00,50.27,50.27,50.17,50.22,189136.4902506964,23.2043,23.2043,23.1582,23.1812,189136.4903
2006-01-04 11:00:00,50.22,50.38,50.19,50.33,167270.19498607243,23.1812,23.2551,23.1674,23.232,167270.195
2006-01-04 11:30:00,50.35,50.56,50.35,50.37,210027.85515320336,23.2412,23.3382,23.2412,23.2505,210027.8552
2006-01-04 12:00:00,50.4,50.41,50.22,50.23,128830.08356545962,23.2643,23.2689,23.1812,23.1858,128830.0836
2006-01-04 12:30:00,50.22,50.24,50.07,50.07,118941.50417827298,23.1812,23.1905,23.112,23.112,118941.5042
2006-01-04 13:00:00,50.08,50.08,49.87,50.02,135793.87186629526,23.1166,23.1166,23.0197,23.0889,135793.8719
2006-01-04 13:30:00,50.03,50.09,49.94,50.02,65598.88579387187,23.0935,23.1212,23.052,23.0889,65598.8858
2006-01-04 14:00:00,50.02,50.08,49.99,50.08,85654.59610027856,23.0889,23.1166,23.0751,23.1166,85654.5961
2006-01-04 14:30:00,50.08,50.2,50.07,50.12,116573.81615598888,23.1166,23.172,23.112,23.1351,116573.8162
2006-01-04 15:00:00,50.12,50.19,50.09,50.15,182311.97771587744,23.1351,23.1674,23.1212,23.1489,182311.9777
2006-01-04 15:30:00,50.16,50.34,50.15,50.24,345821.72701949865,23.1535,23.2366,23.1489,23.1905,345821.727
2006-01-05 09:30:00,50.26,50.46,50.09,50.22,243454.0389972145,23.1997,23.292,23.1212,23.1812,243454.039
2006-01-05 10:00:00,50.21,50.35,50.17,50.23,170194.9860724234,23.1766,23.2412,23.1582,23.1858,170194.9861
2006-01-05 10:30:00,50.24,50.28,50.15,50.25,166991.643454039,23.1905,23.2089,23.1489,23.1951,166991.6435
2006-01-05 11:00:00,50.24,50.43,50.2,50.42,104596.10027855154,23.1905,23.2782,23.172,23.2736,104596.1003
2006-01-05 11:30:00,50.43,50.46,50.36,50.46,136908.07799442898,23.2782,23.292,23.2459,23.292,136908.078
2006-01-05 12:00:00,50.46,50.5,50.39,50.48,101392.75766016712,23.292,23.3105,23.2597,23.3012,101392.7577
2006-01-05 12:30:00,50.48,50.49,50.16,50.16,146796.6573816156,23.3012,23.3059,23.1535,23.1535,146796.6574
2006-01-05 13:00:00,50.15,50.25,50.12,50.21,202924.79108635092,23.1489,23.1951,23.1351,23.1766,202924.7911
2006-01-05 13:30:00,50.21,50.26,50.13,50.19,178690.8077994429,23.1766,23.1997,23.1397,23.1674,178690.8078
2006-01-05 14:00:00,50.19,50.2,50.09,50.1,146796.6573816156,23.1674,23.172,23.1212,23.1258,146796.6574
2006-01-05 14:30:00,50.1,50.1,50.0,50.1,197353.76044568245,23.1258,23.1258,23.0797,23.1258,197353.7604
2006-01-05 15:00:00,50.1,50.13,49.97,50.02,276323.1197771588,23.1258,23.1397,23.0658,23.0889,276323.1198
2006-01-05 15:30:00,50.02,50.04,49.97,49.97,249164.34540389973,23.0889,23.0981,23.0658,23.0658,249164.3454
2006-01-06 09:30:00,50.28,50.43,49.97,49.99,94150.41782729804,23.2089,23.2782,23.0658,23.0751,94150.4178
2006-01-06 10:00:00,49.99,49.99,49.86,49.94,84401.11420612814,23.0751,23.0751,23.0151,23.052,84401.1142
2006-01-06 10:30:00,49.94,49.99,49.71,49.8,134261.83844011143,23.052,23.0751,22.9458,22.9874,134261.8384
2006-01-06 11:00:00,49.83,50.09,49.83,50.02,199721.44846796652,23.0012,23.1212,23.0012,23.0889,199721.4485
2006-01-06 11:30:00,50.02,50.02,49.84,49.86,102924.79108635098,23.0889,23.0889,23.0058,23.0151,102924.7911
2006-01-06 12:00:00,49.88,50.04,49.88,49.99,136768.80222841227,23.0243,23.0981,23.0243,23.0751,136768.8022
2006-01-06 12:30:00,49.99,50.04,49.92,49.92,70752.08913649025,23.0751,23.0981,23.0428,23.0428,70752.0891
2006-01-06 13:00:00,49.92,49.92,49.84,49.86,89136.49025069638,23.0428,23.0428,23.0058,23.0151,89136.4903
2006-01-06 13:30:00,49.86,49.86,49.74,49.83,138300.8356545961,23.0151,23.0151,22.9597,23.0012,138300.8357
2006-01-06 14:00:00,49.81,49.97,49.81,49.87,100139.27576601673,22.992,23.0658,22.992,23.0197,100139.2758
2006-01-06 14:30:00,49.86,49.87,49.79,49.8,89136.49025069638,23.0151,23.0197,22.9827,22.9874,89136.4903
2006-01-06 15:00:00,49.81,49.88,49.8,49.8,109610.0278551532,22.992,23.0243,22.9874,22.9874,109610.0279
2006-01-06 15:30:00,49.81,49.87,49.74,49.76,294428.9693593315,22.992,23.0197,22.9597,22.9689,294428.9694
2006-01-09 09:30:00,49.57,50.32,49.52,50.3,304596.1002785516,22.8812,23.2274,22.8581,23.2182,304596.1003
2006-01-09 10:00:00,50.3,50.45,50.15,50.4,231615.59888579388,23.2182,23.2874,23.1489,23.2643,231615.5989
2006-01-09 10:30:00,50.4,50.62,50.4,50.58,272980.5013927577,23.2643,23.3659,23.2643,23.3474,272980.5014
2006-01-09 11:00:00,50.6,50.93,50.6,50.87,254874.65181058497,23.3566,23.509,23.3566,23.4813,254874.6518
2006-01-09 11:30:00,50.89,50.93,50.84,50.91,170891.36490250696,23.4905,23.509,23.4674,23.4997,170891.3649
2006-01-09 12:00:00,50.92,50.92,50.84,50.86,133286.90807799445,23.5043,23.5043,23.4674,23.4767,133286.9081
2006-01-09 12:30:00,50.87,50.93,50.81,50.84,99164.34540389972,23.4813,23.509,23.4536,23.4674,99164.3454
2006-01-09 13:00:00,50.85,50.91,50.83,50.88,80919.2200557103,23.472,23.4997,23.4628,23.4859,80919.2201
2006-01-09 13:30:00,50.88,51.06,50.88,50.96,249303.62116991644,23.4859,23.569,23.4859,23.5228,249303.6212
2006-01-09 14:00:00,50.96,51.0,50.93,50.96,124373.2590529248,23.5228,23.5413,23.509,23.5228,124373.2591
2006-01-09 14:30:00,50.97,50.97,50.82,50.86,125487.4651810585,23.5274,23.5274,23.4582,23.4767,125487.4652
2006-01-09 15:00:00,50.86,50.98,50.83,50.98,156824.51253481896,23.4767,23.532,23.4628,23.532,156824.5125
2006-01-09 15:30:00,50.97,51.42,50.97,51.23,722423.3983286909,23.5274,23.7351,23.5274,23.6474,722423.3983
2006-01-10 09:30:00,51.01,51.11,50.79,51.0,361699.1643454039,23.5459,23.592,23.4443,23.5413,361699.1643
2006-01-10 10:00:00,50.99,51.01,50.66,50.68,250835.6545961003,23.5367,23.5459,23.3843,23.3936,250835.6546
2006-01-10 10:30:00,50.68,50.71,50.6,50.63,323398.3286908078,23.3936,23.4074,23.3566,23.3705,323398.3287
2006-01-10 11:00:00,50.63,50.68,50.59,50.6,180779.9442896936,23.3705,23.3936,23.352,23.3566,180779.9443
2006-01-10 11:30:00,50.6,50.63,50.54,50.55,176323.11977715878,23.3566,23.3705,23.3289,23.3336,176323.1198
2006-01-10 12:00:00,50.53,50.59,50.5,50.56,97632.31197771589,23.3243,23.352,23.3105,23.3382,97632.312
2006-01-10 12:30:00,50.56,50.66,50.54,50.62,111002.78551532034,23.3382,23.3843,23.3289,23.3659,111002.7855
2006-01-10 13:00:00,50.63,50.71,50.6,50.68,111977.71587743734,23.3705,23.4074,23.3566,23.3936,111977.7159
2006-01-10 13:30:00,50.68,50.75,50.63,50.66,150835.6545961003,23.3936,23.4259,23.3705,23.3843,150835.6546
2006-01-10 14:00:00,50.65,50.66,50.55,50.55,135933.14763231197,23.3797,23.3843,23.3336,23.3336,135933.1476
2006-01-10 14:30:00,50.55,50.66,50.53,50.58,176880.22284122562,23.3336,23.3843,23.3243,23.3474,176880.2228
2006-01-10 15:00:00,50.57,50.62,50.53,50.59,157520.89136490252,23.3428,23.3659,23.3243,23.352,157520.8914
2006-01-10 15:30:00,50.59,50.7,50.59,50.64,233147.6323119777,23.352,23.4028,23.352,23.3751,233147.6323
2006-01-11 09:30:00,50.76,50.91,50.65,50.8,219498.60724233984,23.4305,23.4997,23.3797,23.449,219498.6072
2006-01-11 10:00:00,50.8,50.82,50.73,50.79,120891.36490250698,23.449,23.4582,23.4166,23.4443,120891.3649
2006-01-11 10:30:00,50.79,50.81,50.52,50.54,148885.7938718663,23.4443,23.4536,23.3197,23.3289,148885.7939
2006-01-11 11:00:00,50.55,50.55,50.38,50.46,114902.50696378831,23.3336,23.3336,23.2551,23.292,114902.507
2006-01-11 11:30:00,50.47,50.48,50.32,50.33,109192.20055710307,23.2966,23.3012,23.2274,23.232,109192.2006
2006-01-11 12:00:00,50.34,50.37,50.26,50.27,98885.7938718663,23.2366,23.2505,23.1997,23.2043,98885.7939
2006-01-11 12:30:00,50.27,50.33,50.23,50.25,446518.1058495822,23.2043,23.232,23.1858,23.1951,446518.1058
2006-01-11 13:00:00,50.25,50.28,50.2,50.2,116434.54038997216,23.1951,23.2089,23.172,23.172,116434.5404
2006-01-11 13:30:00,50.2,50.44,50.2,50.43,310306.4066852368,23.172,23.2828,23.172,23.2782,310306.4067
2006-01-11 14:00:00,50.4,50.51,50.38,50.45,225626.7409470752,23.2643,23.3151,23.2551,23.2874,225626.7409
2006-01-11 14:30:00,50.45,50.55,50.43,50.53,142339.8328690808,23.2874,23.3336,23.2782,23.3243,142339.8329
2006-01-11 15:00:00,50.53,50.53,50.41,50.43,206963.78830083567,23.3243,23.3243,23.2689,23.2782,206963.7883
2006-01-11 15:30:00,50.42,50.44,50.38,50.43,229526.4623955432,23.2736,23.2828,23.2551,23.2782,229526.4624
2006-01-12 09:30:00,50.33,50.33,50.14,50.26,67270.19498607243,23.232,23.232,23.1443,23.1997,67270.195
2006-01-12 10:00:00,50.29,50.32,50.23,50.3,84679.66573816157,23.2135,23.2274,23.1858,23.2182,84679.6657
2006-01-12 10:30:00,50.3,50.3,50.2,50.25,73537.60445682451,23.2182,23.2182,23.172,23.1951,73537.6045
2006-01-12 11:00:00,50.25,50.26,50.14,50.16,67688.02228412256,23.1951,23.1997,23.1443,23.1535,67688.0223
2006-01-12 11:30:00,50.16,50.22,50.12,50.2,56128.13370473538,23.1535,23.1812,23.1351,23.172,56128.1337
2006-01-12 12:00:00,50.2,50.25,50.19,50.24,58913.64902506965,23.172,23.1951,23.1674,23.1905,58913.649
2006-01-12 12:30:00,50.25,50.26,50.21,50.26,83704.73537604457,23.1951,23.1997,23.1766,23.1997,83704.7354
2006-01-12 13:00:00,50.25,50.35,50.25,50.35,122562.67409470752,23.1951,23.2412,23.1951,23.2412,122562.6741
2006-01-12 13:30:00,50.36,50.47,50.32,50.35,118384.40111420614,23.2459,23.2966,23.2274,23.2412,118384.4011
2006-01-12 14:00:00,50.32,50.35,50.21,50.26,89832.86908077994,23.2274,23.2412,23.1766,23.1997,89832.8691
2006-01-12 14:30:00,50.27,50.32,50.21,50.25,86629.52646239554,23.2043,23.2274,23.1766,23.1951,86629.5265
2006-01-12 15:00:00,50.25,50.35,50.23,50.33,60863.50974930362,23.1951,23.2412,23.1858,23.232,60863.5097
2006-01-12 15:30:00,50.32,50.37,50.26,50.3,136211.69916434542,23.2274,23.2505,23.1997,23.2182,136211.6992
2006-01-13 09:30:00,50.12,50.13,49.64,49.87,260584.9582172702,23.1351,23.1397,22.9135,23.0197,260584.9582
2006-01-13 10:00:00,49.87,50.16,49.85,50.08,421309.1922005572,23.0197,23.1535,23.0104,23.1166,421309.1922
2006-01-13 10:30:00,50.08,50.09,49.95,50.04,76183.84401114206,23.1166,23.1212,23.0566,23.0981,76183.844
2006-01-13 11:00:00,50.04,50.16,50.03,50.04,123955.43175487466,23.0981,23.1535,23.0935,23.0981,123955.4318
2006-01-13 11:30:00,50.04,50.09,49.91,49.97,116434.54038997216,23.0981,23.1212,23.0381,23.0658,116434.5404
2006-01-13 12:00:00,49.97,49.99,49.92,49.93,102646.23955431757,23.0658,23.0751,23.0428,23.0474,102646.2396
2006-01-13 12:30:00,49.93,49.99,49.85,49.99,121030.64066852369,23.0474,23.0751,23.0104,23.0751,121030.6407
2006-01-13 13:00:00,49.99,50.09,49.97,50.02,58774.373259052925,23.0751,23.1212,23.0658,23.0889,58774.3733
2006-01-13 13:30:00,50.02,50.06,49.95,49.97,74512.53481894151,23.0889,23.1074,23.0566,23.0658,74512.5348
2006-01-13 14:00:00,49.99,50.0,49.91,49.94,76601.6713091922,23.0751,23.0797,23.0381,23.052,76601.6713
2006-01-13 14:30:00,49.93,50.01,49.89,49.93,132033.426183844,23.0474,23.0843,23.0289,23.0474,132033.4262
2006-01-13 15:00:00,49.92,49.94,49.88,49.9,137604.45682451254,23.0428,23.052,23.0243,23.0335,137604.4568
2006-01-13 15:30:00,49.9,50.04,49.89,50.04,179247.91086350975,23.0335,23.0981,23.0289,23.0981,179247.9109
2006-01-17 09:30:00,49.54,50.0,49.49,49.8,196796.6573816156,22.8673,23.0797,22.8443,22.9874,196796.6574
2006-01-17 10:00:00,49.81,49.92,49.74,49.74,102506.96378830084,22.992,23.0428,22.9597,22.9597,102506.9638
2006-01-17 10:30:00,49.74,49.78,49.69,49.72,152646.23955431755,22.9597,22.9781,22.9366,22.9504,152646.2396
2006-01-17 11:00:00,49.72,49.74,49.54,49.6,107520.89136490252,22.9504,22.9597,22.8673,22.895,107520.8914
2006-01-17 11:30:00,49.6,49.6,49.47,49.51,52367.68802228413,22.895,22.895,22.835,22.8535,52367.688
2006-01-17 12:00:00,49.51,49.54,49.47,49.54,68245.12534818942,22.8535,22.8673,22.835,22.8673,68245.1253
2006-01-17 12:30:00,49.54,49.55,49.46,49.46,68941.50417827298,22.8673,22.872,22.8304,22.8304,68941.5042
2006-01-17 13:00:00,49.46,49.46,49.11,49.23,139693.59331476325,22.8304,22.8304,22.6689,22.7243,139693.5933
2006-01-17 13:30:00,49.24,49.36,49.24,49.36,157938.71866295263,22.7289,22.7843,22.7289,22.7843,157938.7187
2006-01-17 14:00:00,49.33,49.47,49.19,49.23,160724.23398328692,22.7704,22.835,22.7058,22.7243,160724.234
2006-01-17 14:30:00,49.23,49.31,49.22,49.29,109470.7520891365,22.7243,22.7612,22.7196,22.7519,109470.7521
2006-01-17 15:00:00,49.29,49.46,49.28,49.41,147493.03621169916,22.7519,22.8304,22.7473,22.8073,147493.0362
2006-01-17 15:30:00,49.41,49.42,49.19,49.2,400835.6545961003,22.8073,22.812,22.7058,22.7104,400835.6546
2006-01-18 09:30:00,49.15,49.3,49.11,49.25,219080.7799442897,22.6873,22.7566,22.6689,22.7335,219080.7799
2006-01-18 10:00:00,49.25,49.81,49.24,49.78,276880.2228412256,22.7335,22.992,22.7289,22.9781,276880.2228
2006-01-18 10:30:00,49.76,49.76,49.18,49.69,107520.89136490252,22.9689,22.9689,22.7012,22.9366,107520.8914
2006-01-18 11:00:00,49.69,49.74,49.67,49.69,99721.44846796658,22.9366,22.9597,22.9274,22.9366,99721.4485
2006-01-18 11:30:00,49.68,49.71,49.48,49.7,147075.20891364902,22.932,22.9458,22.8397,22.9412,147075.2089
2006-01-18 12:00:00,49.7,49.71,49.47,49.48,117548.74651810584,22.9412,22.9458,22.835,22.8397,117548.7465
2006-01-18 12:30:00,49.48,49.53,49.43,49.5,66155.98885793872,22.8397,22.8627,22.8166,22.8489,66155.9889
2006-01-18 13:00:00,49.5,49.81,49.5,49.62,303481.8941504178,22.8489,22.992,22.8489,22.9043,303481.8942
2006-01-18 13:30:00,49.61,49.69,49.54,49.61,84958.21727019499,22.8997,22.9366,22.8673,22.8997,84958.2173
2006-01-18 14:00:00,49.61,49.83,49.6,49.79,238997.2144846797,22.8997,23.0012,22.895,22.9827,238997.2145
2006-01-18 14:30:00,49.79,49.79,49.49,49.53,226601.6713091922,22.9827,22.9827,22.8443,22.8627,226601.6713
2006-01-18 15:00:00,49.55,49.56,49.44,49.52,147075.20891364902,22.872,22.8766,22.8212,22.8581,147075.2089
2006-01-18 15:30:00,49.52,49.69,49.51,49.63,232172.7019498608,22.8581,22.9366,22.8535,22.9089,232172.7019
2006-01-19 09:30:00,49.63,49.83,49.3,49.33,269080.7799442897,22.9089,23.0012,22.7566,22.7704,269080.7799
2006-01-19 10:00:00,49.33,49.52,49.33,49.36,131894.1504178273,22.7704,22.8581,22.7704,22.7843,131894.1504
2006-01-19 10:30:00,49.36,49.38,49.05,49.12,165598.8857938719,22.7843,22.7935,22.6412,22.6735,165598.8858
2006-01-19 11:00:00,49.13,49.15,48.84,48.91,178272.98050139277,22.6781,22.6873,22.5442,22.5765,178272.9805
2006-01-19 11:30:00,48.92,49.21,48.92,49.2,125069.63788300836,22.5812,22.715,22.5812,22.7104,125069.6379
2006-01-19 12:00:00,49.2,49.4,49.18,49.36,126880.22284122564,22.7104,22.8027,22.7012,22.7843,126880.2228
2006-01-19 12:30:00,49.36,49.43,49.33,49.38,107103.06406685236,22.7843,22.8166,22.7704,22.7935,107103.0641
2006-01-19 13:00:00,49.36,49.41,49.3,49.31,138579.38718662952,22.7843,22.8073,22.7566,22.7612,138579.3872
2006-01-19 13:30:00,49.33,49.4,49.28,49.31,137465.18105849583,22.7704,22.8027,22.7473,22.7612,137465.1811
2006-01-19 14:00:00,49.32,49.36,49.2,49.23,136768.80222841227,22.7658,22.7843,22.7104,22.7243,136768.8022
2006-01-19 14:30:00,49.23,49.28,49.06,49.2,181615.59888579388,22.7243,22.7473,22.6458,22.7104,181615.5989
2006-01-19 15:00:00,49.2,49.23,49.05,49.08,203342.6183844012,22.7104,22.7243,22.6412,22.655,203342.6184
2006-01-19 15:30:00,49.08,49.23,49.04,49.15,257103.0640668524,22.655,22.7243,22.6366,22.6873,257103.0641
2006-01-20 09:30:00,49.05,49.17,48.86,49.08,235654.59610027852,22.6412,22.6966,22.5535,22.655,235654.5961
2006-01-20 10:00:00,49.08,49.17,48.96,49.15,124651.81058495822,22.655,22.6966,22.5996,22.6873,124651.8106
2006-01-20 10:30:00,49.15,49.15,48.65,48.85,169080.7799442897,22.6873,22.6873,22.4565,22.5488,169080.7799
2006-01-20 11:00:00,48.87,49.0,48.75,48.92,192479.1086350975,22.5581,22.6181,22.5027,22.5812,192479.1086
2006-01-20 11:30:00,48.9,48.97,48.72,48.73,119498.60724233984,22.5719,22.6042,22.4888,22.4935,119498.6072
2006-01-20 12:00:00,48.73,48.83,48.64,48.79,148885.7938718663,22.4935,22.5396,22.4519,22.5212,148885.7939
2006-01-20 12:30:00,48.79,48.85,48.68,48.84,132172.70194986073,22.5212,22.5488,22.4704,22.5442,132172.7019
2006-01-20 13:00:00,48.84,48.88,48.78,48.85,152785.51532033426,22.5442,22.5627,22.5165,22.5488,152785.5153
2006-01-20 13:30:00,48.85,48.86,48.73,48.73,249442.89693593315,22.5488,22.5535,22.4935,22.4935,249442.8969
2006-01-20 14:00:00,48.73,48.85,48.69,48.82,198328.69080779943,22.4935,22.5488,22.475,22.535,198328.6908
2006-01-20 14:30:00,48.82,48.83,48.76,48.81,300278.5515320334,22.535,22.5396,22.5073,22.5304,300278.5515
2006-01-20 15:00:00,48.82,48.85,48.76,48.77,168662.95264623957,22.535,22.5488,22.5073,22.5119,168662.9526
2006-01-20 15:30:00,48.78,48.84,48.7,48.79,342061.28133704735,22.5165,22.5442,22.4796,22.5212,342061.2813
2006-01-23 09:30:00,49.11,49.39,49.08,49.21,238718.66295264623,22.6689,22.7981,22.655,22.715,238718.663
2006-01-23 10:00:00,49.21,49.31,49.12,49.25,177715.87743732592,22.715,22.7612,22.6735,22.7335,177715.8774
2006-01-23 10:30:00,49.25,49.27,49.12,49.19,236350.9749303621,22.7335,22.7427,22.6735,22.7058,236350.9749
2006-01-23 11:00:00,49.18,49.28,49.15,49.25,403481.8941504178,22.7012,22.7473,22.6873,22.7335,403481.8942
2006-01-23 11:30:00,49.25,49.43,49.25,49.38,170055.7103064067,22.7335,22.8166,22.7335,22.7935,170055.7103
2006-01-23 12:00:00,49.38,49.5,49.36,49.46,164206.12813370474,22.7935,22.8489,22.7843,22.8304,164206.1281
2006-01-23 12:30:00,49.46,49.53,49.44,49.5,98885.7938718663,22.8304,22.8627,22.8212,22.8489,98885.7939
2006-01-23 13:00:00,49.5,49.69,49.48,49.66,93871.86629526464,22.8489,22.9366,22.8397,22.9227,93871.8663
2006-01-23 13:30:00,49.69,49.82,49.69,49.82,251949.860724234,22.9366,22.9966,22.9366,22.9966,251949.8607
2006-01-23 14:00:00,49.81,49.91,49.79,49.87,262674.0947075209,22.992,23.0381,22.9827,23.0197,262674.0947
2006-01-23 14:30:00,49.87,49.9,49.71,49.77,322284.1225626741,23.0197,23.0335,22.9458,22.9735,322284.1226
2006-01-23 15:00:00,49.77,50.01,49.77,49.92,316573.8161559889,22.9735,23.0843,22.9735,23.0428,316573.8162
2006-01-23 15:30:00,49.93,49.94,49.8,49.87,539136.4902506964,23.0474,23.052,22.9874,23.0197,539136.4903
2006-01-24 09:30:00,49.71,50.07,49.7,50.07,237465.18105849583,22.9458,23.112,22.9412,23.112,237465.1811
2006-01-24 10:00:00,50.07,50.13,49.99,50.05,143036.21169916436,23.112,23.1397,23.0751,23.1028,143036.2117
2006-01-24 10:30:00,50.05,50.06,49.92,49.92,134401.11420612814,23.1028,23.1074,23.0428,23.0428,134401.1142
2006-01-24 11:00:00,49.92,49.97,49.81,49.96,107799.44289693594,23.0428,23.0658,22.992,23.0612,107799.4429
2006-01-24 11:30:00,49.96,50.16,49.95,50.08,87047.3537604457,23.0612,23.1535,23.0566,23.1166,87047.3538
2006-01-24 12:00:00,50.09,50.09,49.94,49.94,79108.63509749304,23.1212,23.1212,23.052,23.052,79108.6351
2006-01-24 12:30:00,49.94,50.12,49.93,50.06,77158.77437325906,23.052,23.1351,23.0474,23.1074,77158.7744
2006-01-24 13:00:00,50.06,50.06,49.89,49.97,143593.3147632312,23.1074,23.1074,23.0289,23.0658,143593.3148
2006-01-24 13:30:00,50.01,50.22,49.97,50.21,90807.79944289694,23.0843,23.1812,23.0658,23.1766,90807.7994
2006-01-24 14:00:00,50.22,50.26,50.18,50.21,139554.31754874653,23.1812,23.1997,23.1628,23.1766,139554.3175
2006-01-24 14:30:00,50.2,50.25,50.17,50.2,122701.94986072424,23.172,23.1951,23.1582,23.172,122701.9499
2006-01-24 15:00:00,50.2,50.25,50.17,50.19,131754.8746518106,23.172,23.1951,23.1582,23.1674,131754.8747
2006-01-24 15:30:00,50.19,50.23,50.02,50.02,189554.31754874653,23.1674,23.1858,23.0889,23.0889,189554.3175
2006-01-25 09:30:00,50.23,50.62,50.1,50.48,450139.2757660168,23.1858,23.3659,23.1258,23.3012,450139.2758
2006-01-25 10:00:00,50.49,50.59,50.3,50.41,146796.6573816156,23.3059,23.352,23.2182,23.2689,146796.6574
2006-01-25 10:30:00,50.4,50.45,50.27,50.4,237325.90529247912,23.2643,23.2874,23.2043,23.2643,237325.9053
2006-01-25 11:00:00,50.43,50.43,50.35,50.4,207660.16713091923,23.2782,23.2782,23.2412,23.2643,207660.1671
2006-01-25 11:30:00,50.4,50.67,50.38,50.67,147075.20891364902,23.2643,23.3889,23.2551,23.3889,147075.2089
2006-01-25 12:00:00,50.67,50.75,50.61,50.7,250696.3788300836,23.3889,23.4259,23.3613,23.4028,250696.3788
2006-01-25 12:30:00,50.71,50.77,50.65,50.71,176044.56824512535,23.4074,23.4351,23.3797,23.4074,176044.5682
2006-01-25 13:00:00,50.73,50.76,50.55,50.67,109610.0278551532,23.4166,23.4305,23.3336,23.3889,109610.0279
2006-01-25 13:30:00,50.68,50.7,50.58,50.6,160863.50974930363,23.3936,23.4028,23.3474,23.3566,160863.5097
2006-01-25 14:00:00,50.6,50.65,50.48,50.52,165459.61002785515,23.3566,23.3797,23.3012,23.3197,165459.61
2006-01-25 14:30:00,50.51,50.68,50.51,50.58,253621.16991643456,23.3151,23.3936,23.3151,23.3474,253621.1699
2006-01-25 15:00:00,50.57,50.7,50.56,50.6,234679.6657381616,23.3428,23.4028,23.3382,23.3566,234679.6657
2006-01-25 15:30:00,50.6,50.67,50.53,50.63,237465.18105849583,23.3566,23.3889,23.3243,23.3705,237465.1811
2006-01-26 09:30:00,50.82,51.66,50.69,51.6,697771.5877437326,23.4582,23.8459,23.3982,23.8182,697771.5877
2006-01-26 10:00:00,51.6,51.84,51.39,51.45,740947.0752089137,23.8182,23.929,23.7213,23.749,740947.0752
2006-01-26 10:30:00,51.47,51.62,51.37,51.57,225766.016713092,23.7582,23.8275,23.7121,23.8044,225766.0167
2006-01-26 11:00:00,51.56,51.65,51.53,51.57,241364.90250696384,23.7998,23.8413,23.7859,23.8044,241364.9025
2006-01-26 11:30:00,51.56,51.62,51.05,51.32,323955.43175487465,23.7998,23.8275,23.5644,23.689,323955.4318
2006-01-26 12:00:00,51.34,51.34,51.16,51.16,250139.2757660168,23.6982,23.6982,23.6151,23.6151,250139.2758
2006-01-26 12:30:00,51.18,51.27,51.14,51.26,173955.43175487465,23.6244,23.6659,23.6059,23.6613,173955.4318
2006-01-26 13:00:00,51.26,51.34,51.17,51.22,107381.6155988858,23.6613,23.6982,23.6197,23.6428,107381.6156
2006-01-26 13:30:00,51.21,51.3,51.14,51.21,121030.64066852369,23.6382,23.6798,23.6059,23.6382,121030.6407
2006-01-26 14:00:00,51.21,51.27,51.16,51.23,125905.29247910864,23.6382,23.6659,23.6151,23.6474,125905.2925
2006-01-26 14:30:00,51.21,51.52,51.2,51.34,110306.40668523675,23.6382,23.7813,23.6336,23.6982,110306.4067
2006-01-26 15:00:00,51.34,51.34,51.12,51.23,177994.42896935935,23.6982,23.6982,23.5967,23.6474,177994.429
2006-01-26 15:30:00,51.23,51.24,50.81,51.22,313927.57660167135,23.6474,23.6521,23.4536,23.6428,313927.5766
2006-01-27 09:30:00,54.21,54.21,51.47,51.92,356267.4094707521,25.023,25.023,23.7582,23.9659,356267.4095
2006-01-27 10:00:00,51.97,52.49,51.9,52.08,504735.37604456826,23.989,24.229,23.9567,24.0398,504735.376
2006-01-27 10:30:00,52.08,52.24,51.95,52.19,297910.8635097493,24.0398,24.1137,23.9798,24.0906,297910.8635
2006-01-27 11:00:00,52.19,52.27,52.09,52.26,182311.97771587744,24.0906,24.1275,24.0444,24.1229,182311.9777
2006-01-27 11:30:00,52.26,52.39,52.24,52.34,164623.95543175488,24.1229,24.1829,24.1137,24.1598,164623.9554
2006-01-27 12:00:00,52.33,52.46,52.24,52.36,185793.8718662953,24.1552,24.2152,24.1137,24.169,185793.8719
2006-01-27 12:30:00,52.36,52.48,52.29,52.32,115738.16155988858,24.169,24.2244,24.1367,24.1506,115738.1616
2006-01-27 13:00:00,52.34,52.41,52.26,52.41,130222.84122562676,24.1598,24.1921,24.1229,24.1921,130222.8412
2006-01-27 13:30:00,52.46,52.58,52.41,52.55,172005.57103064068,24.2152,24.2706,24.1921,24.2567,172005.571
2006-01-27 14:00:00,52.56,52.94,52.56,52.87,377994.4289693594,24.2614,24.4368,24.2614,24.4045,377994.429
2006-01-27 14:30:00,52.87,52.87,52.69,52.74,289415.0417827298,24.4045,24.4045,24.3214,24.3444,289415.0418
2006-01-27 15:00:00,52.74,53.05,52.72,53.04,423676.8802228412,24.3444,24.4875,24.3352,24.4829,423676.8802
2006-01-27 15:30:00,53.02,53.02,52.57,52.67,433844.0111420613,24.4737,24.4737,24.266,24.3121,433844.0111
2006-01-30 09:30:00,52.51,52.56,52.03,52.09,319080.7799442897,24.2383,24.2614,24.0167,24.0444,319080.7799
2006-01-30 10:00:00,52.1,52.26,52.08,52.13,224233.9832869081,24.049,24.1229,24.0398,24.0629,224233.9833
2006-01-30 10:30:00,52.13,52.2,52.11,52.19,183147.6323119777,24.0629,24.0952,24.0536,24.0906,183147.6323
2006-01-30 11:00:00,52.2,52.24,52.1,52.1,132590.52924791086,24.0952,24.1137,24.049,24.049,132590.5292
2006-01-30 11:30:00,52.09,52.13,52.02,52.04,141782.72980501392,24.0444,24.0629,24.0121,24.0213,141782.7298
2006-01-30 12:00:00,52.04,52.13,52.02,52.11,156963.78830083567,24.0213,24.0629,24.0121,24.0536,156963.7883
2006-01-30 12:30:00,52.11,52.2,52.08,52.11,188300.8356545961,24.0536,24.0952,24.0398,24.0536,188300.8357
2006-01-30 13:00:00,52.11,52.15,52.06,52.11,74512.53481894151,24.0536,24.0721,24.0306,24.0536,74512.5348
2006-01-30 13:30:00,52.11,52.15,52.04,52.12,55431.754874651815,24.0536,24.0721,24.0213,24.0583,55431.7549
2006-01-30 14:00:00,52.12,52.23,52.04,52.04,74791.08635097493,24.0583,24.109,24.0213,24.0213,74791.0864
2006-01-30 14:30:00,52.03,52.1,51.95,52.02,96796.6573816156,24.0167,24.049,23.9798,24.0121,96796.6574
2006-01-30 15:00:00,52.02,52.06,51.91,52.02,159888.57938718665,24.0121,24.0306,23.9613,24.0121,159888.5794
2006-01-30 15:30:00,52.03,52.12,52.0,52.09,171309.19220055713,24.0167,24.0583,24.0029,24.0444,171309.1922
2006-01-31 09:30:00,51.98,52.03,51.6,51.71,225208.91364902508,23.9936,24.0167,23.8182,23.869,225208.9136
2006-01-31 10:00:00,51.71,51.73,51.6,51.69,218105.8495821728,23.869,23.8782,23.8182,23.8598,218105.8496
2006-01-31 10:30:00,51.69,51.72,51.48,51.55,161699.1643454039,23.8598,23.8736,23.7628,23.7952,161699.1643
2006-01-31 11:00:00,51.57,51.66,51.55,51.6,148467.96657381617,23.8044,23.8459,23.7952,23.8182,148467.9666
2006-01-31 11:30:00,51.59,51.7,51.56,51.65,114902.50696378831,23.8136,23.8644,23.7998,23.8413,114902.507
2006-01-31 12:00:00,51.66,51.7,51.49,51.5,52367.68802228413,23.8459,23.8644,23.7675,23.7721,52367.688
2006-01-31 12:30:00,51.5,51.67,51.5,51.61,68662.95264623956,23.7721,23.8505,23.7721,23.8228,68662.9526
2006-01-31 13:00:00,51.61,51.61,51.49,51.5,99303.62116991644,23.8228,23.8228,23.7675,23.7721,99303.6212
2006-01-31 13:30:00,51.49,51.65,51.47,51.63,127158.77437325906,23.7675,23.8413,23.7582,23.8321,127158.7744
2006-01-31 14:00:00,51.63,51.72,51.42,51.55,137325.90529247912,23.8321,23.8736,23.7351,23.7952,137325.9053
2006-01-31 14:30:00,51.55,51.59,51.42,51.52,102785.51532033426,23.7952,23.8136,23.7351,23.7813,102785.5153
2006-01-31 15:00:00,51.53,51.7,51.53,51.64,150696.3788300836,23.7859,23.8644,23.7859,23.8367,150696.3788
2006-01-31 15:30:00,51.65,51.74,51.6,51.72,231894.1504178273,23.8413,23.8829,23.8182,23.8736,231894.1504
2006-02-01 09:30:00,51.66,51.91,51.42,51.85,149303.62116991644,23.8459,23.9613,23.7351,23.9336,149303.6212
2006-02-01 10:00:00,51.85,52.18,51.77,52.15,197493.0362116992,23.9336,24.086,23.8967,24.0721,197493.0362
2006-02-01 10:30:00,52.12,52.16,51.72,51.76,175208.91364902508,24.0583,24.0767,23.8736,23.8921,175208.9136
2006-02-01 11:00:00,51.77,51.93,51.47,51.6,89832.86908077994,23.8967,23.9706,23.7582,23.8182,89832.8691
2006-02-01 11:30:00,51.6,51.77,51.52,51.72,104038.99721448468,23.8182,23.8967,23.7813,23.8736,104038.9972
2006-02-01 12:00:00,51.73,51.73,51.49,51.63,113649.0250696379,23.8782,23.8782,23.7675,23.8321,113649.0251
2006-02-01 12:30:00,51.63,51.8,51.62,51.76,64345.40389972145,23.8321,23.9105,23.8275,23.8921,64345.4039
2006-02-01 13:00:00,51.75,51.76,51.5,51.62,69777.15877437327,23.8875,23.8921,23.7721,23.8275,69777.1588
2006-02-01 13:30:00,51.61,51.72,51.48,51.7,87743.73259052925,23.8228,23.8736,23.7628,23.8644,87743.7326
2006-02-01 14:00:00,51.68,51.7,51.57,51.7,176183.84401114206,23.8552,23.8644,23.8044,23.8644,176183.844
2006-02-01 14:30:00,51.7,51.75,51.58,51.69,105710.30640668524,23.8644,23.8875,23.809,23.8598,105710.3064
2006-02-01 15:00:00,51.69,51.83,51.67,51.7,104874.65181058495,23.8598,23.9244,23.8505,23.8644,104874.6518
2006-02-01 15:30:00,51.7,51.81,51.7,51.74,185376.04456824512,23.8644,23.9152,23.8644,23.8829,185376.0446
2006-02-02 09:30:00,51.7,51.7,51.37,51.44,289554.31754874653,23.8644,23.8644,23.7121,23.7444,289554.3175
2006-02-02 10:00:00,51.42,51.42,51.22,51.33,156267.40947075209,23.7351,23.7351,23.6428,23.6936,156267.4095
2006-02-02 10:30:00,51.33,51.39,51.06,51.37,103064.06685236769,23.6936,23.7213,23.569,23.7121,103064.0669
2006-02-02 11:00:00,51.37,51.52,51.23,51.29,123955.43175487466,23.7121,23.7813,23.6474,23.6751,123955.4318
2006-02-02 11:30:00,51.29,51.29,51.08,51.18,93314.76323119778,23.6751,23.6751,23.5782,23.6244,93314.7632
2006-02-02 12:00:00,51.19,51.33,51.11,51.13,58077.99442896936,23.629,23.6936,23.592,23.6013,58077.9944
2006-02-02 12:30:00,51.13,51.23,51.13,51.16,54317.54874651811,23.6013,23.6474,23.6013,23.6151,54317.5487
2006-02-02 13:00:00,51.16,51.39,51.13,51.28,64206.12813370474,23.6151,23.7213,23.6013,23.6705,64206.1281
2006-02-02 13:30:00,51.29,51.38,51.2,51.29,50696.378830083566,23.6751,23.7167,23.6336,23.6751,50696.3788
2006-02-02 14:00:00,51.31,51.34,51.07,51.14,66016.713091922,23.6844,23.6982,23.5736,23.6059,66016.7131
2006-02-02 14:30:00,51.13,51.2,51.01,51.12,97214.48467966574,23.6013,23.6336,23.5459,23.5967,97214.4847
2006-02-02 15:00:00,51.11,51.25,51.03,51.23,99721.44846796658,23.592,23.6567,23.5551,23.6474,99721.4485
2006-02-02 15:30:00,51.23,51.24,51.05,51.14,213927.5766016713,23.6474,23.6521,23.5644,23.6059,213927.5766
2006-02-03 09:30:00,50.93,51.31,50.86,51.05,132033.426183844,23.509,23.6844,23.4767,23.5644,132033.4262
2006-02-03 10:00:00,51.04,51.2,50.97,51.01,164484.67966573816,23.5597,23.6336,23.5274,23.5459,164484.6797
2006-02-03 10:30:00,51.01,51.19,50.97,51.02,216295.26462395545,23.5459,23.629,23.5274,23.5505,216295.2646
2006-02-03 11:00:00,51.01,51.31,51.0,51.24,359052.92479108635,23.5459,23.6844,23.5413,23.6521,359052.9248
2006-02-03 11:30:00,51.24,51.33,51.14,51.29,140111.42061281338,23.6521,23.6936,23.6059,23.6751,140111.4206
2006-02-03 12:00:00,51.29,51.3,51.12,51.16,96100.27855153204,23.6751,23.6798,23.5967,23.6151,96100.2786
2006-02-03 12:30:00,51.16,51.34,51.16,51.31,127019.49860724236,23.6151,23.6982,23.6151,23.6844,127019.4986
2006-02-03 13:00:00,51.32,51.6,51.31,51.55,117270.19498607244,23.689,23.8182,23.6844,23.7952,117270.195
2006-02-03 13:30:00,51.55,51.55,51.29,51.33,61002.785515320335,23.7952,23.7952,23.6751,23.6936,61002.7855
2006-02-03 14:00:00,51.32,51.44,51.28,51.39,76740.94707520891,23.689,23.7444,23.6705,23.7213,76740.9471
2006-02-03 14:30:00,51.39,51.41,51.2,51.22,90668.52367688024,23.7213,23.7305,23.6336,23.6428,90668.5237
2006-02-03 15:00:00,51.22,51.32,51.17,51.23,80919.2200557103,23.6428,23.689,23.6197,23.6474,80919.2201
2006-02-03 15:30:00,51.22,51.29,51.13,51.27,160445.6824512535,23.6428,23.6751,23.6013,23.6659,160445.6825
2006-02-06 09:30:00,50.91,50.94,50.5,50.53,168802.22841225629,23.4997,23.5136,23.3105,23.3243,168802.2284
2006-02-06 10:00:00,50.53,50.68,50.39,50.43,75348.1894150418,23.3243,23.3936,23.2597,23.2782,75348.1894
2006-02-06 10:30:00,50.43,50.51,50.3,50.37,84818.94150417828,23.2782,23.3151,23.2182,23.2505,84818.9415
2006-02-06 11:00:00,50.38,50.55,50.37,50.44,81337.04735376046,23.2551,23.3336,23.2505,23.2828,81337.0474
2006-02-06 11:30:00,50.43,50.44,50.18,50.22,135654.59610027855,23.2782,23.2828,23.1628,23.1812,135654.5961
2006-02-06 12:00:00,50.22,50.32,50.07,50.09,147632.31197771587,23.1812,23.2274,23.112,23.1212,147632.312
2006-02-06 12:30:00,50.08,50.15,49.92,50.04,185933.147632312,23.1166,23.1489,23.0428,23.0981,185933.1476
2006-02-06 13:00:00,50.04,50.12,50.04,50.07,64902.50696378831,23.0981,23.1351,23.0981,23.112,64902.507
2006-02-06 13:30:00,50.07,50.1,50.04,50.06,66991.643454039,23.112,23.1258,23.0981,23.1074,66991.6435
2006-02-06 14:00:00,50.05,50.07,49.87,49.91,122284.1225626741,23.1028,23.112,23.0197,23.0381,122284.1226
2006-02-06 14:30:00,49.91,50.05,49.9,49.92,114345.40389972144,23.0381,23.1028,23.0335,23.0428,114345.4039
2006-02-06 15:00:00,49.91,50.02,49.91,49.99,161699.1643454039,23.0381,23.0889,23.0381,23.0751,161699.1643
2006-02-06 15:30:00,49.99,50.19,49.97,50.13,257660.16713091923,23.0751,23.1674,23.0658,23.1397,257660.1671
2006-02-07 09:30:00,49.92,50.47,49.89,50.33,186629.5264623956,23.0428,23.2966,23.0289,23.232,186629.5265
2006-02-07 10:00:00,50.3,50.37,50.02,50.07,223676.8802228412,23.2182,23.2505,23.0889,23.112,223676.8802
2006-02-07 10:30:00,50.06,50.12,49.8,49.92,172144.8467966574,23.1074,23.1351,22.9874,23.0428,172144.8468
2006-02-07 11:00:00,49.92,50.29,49.89,50.21,207938.71866295263,23.0428,23.2135,23.0289,23.1766,207938.7187
2006-02-07 11:30:00,50.2,50.3,50.19,50.2,155571.03064066853,23.172,23.2182,23.1674,23.172,155571.0306
2006-02-07 12:00:00,50.22,50.31,50.15,50.28,112952.64623955432,23.1812,23.2228,23.1489,23.2089,112952.6462
2006-02-07 12:30:00,50.29,50.36,50.26,50.28,134958.217270195,23.2135,23.2459,23.1997,23.2089,134958.2173
2006-02-07 13:00:00,50.29,50.29,50.11,50.22,125348.1894150418,23.2135,23.2135,23.1305,23.1812,125348.1894
2006-02-07 13:30:00,50.23,50.3,50.17,50.19,127715.87743732592,23.1858,23.2182,23.1582,23.1674,127715.8774
2006-02-07 14:00:00,50.19,50.27,50.1,50.27,133426.18384401116,23.1674,23.2043,23.1258,23.2043,133426.1838
2006-02-07 14:30:00,50.27,50.27,50.04,50.16,210027.85515320336,23.2043,23.2043,23.0981,23.1535,210027.8552
2006-02-07 15:00:00,50.16,50.29,50.15,50.27,422562.67409470753,23.1535,23.2135,23.1489,23.2043,422562.6741
2006-02-07 15:30:00,50.28,50.45,50.27,50.3,179387.18662952646,23.2089,23.2874,23.2043,23.2182,179387.1866
2006-02-08 09:30:00,50.27,50.27,49.81,49.9,143314.76323119778,23.2043,23.2043,22.992,23.0335,143314.7632
2006-02-08 10:00:00,49.91,50.08,49.81,50.07,88857.93871866296,23.0381,23.1166,22.992,23.112,88857.9387
2006-02-08 10:30:00,50.08,50.12,49.91,49.99,175766.01671309193,23.1166,23.1351,23.0381,23.0751,175766.0167
2006-02-08 11:00:00,50.0,50.21,50.0,50.11,139136.4902506964,23.0797,23.1766,23.0797,23.1305,139136.4903
2006-02-08 11:30:00,50.11,50.24,50.11,50.12,143871.86629526463,23.1305,23.1905,23.1305,23.1351,143871.8663
2006-02-08 12:00:00,50.11,50.23,50.08,50.17,143175.48746518107,23.1305,23.1858,23.1166,23.1582,143175.4875
2006-02-08 12:30:00,50.22,50.25,50.16,50.2,97493.03621169916,23.1812,23.1951,23.1535,23.172,97493.0362
2006-02-08 13:00:00,50.19,50.22,50.01,50.02,66155.98885793872,23.1674,23.1812,23.0843,23.0889,66155.9889
2006-02-08 13:30:00,50.02,50.09,50.02,50.08,100696.37883008356,23.0889,23.1212,23.0889,23.1166,100696.3788
2006-02-08 14:00:00,50.08,50.12,49.98,50.08,61699.1643454039,23.1166,23.1351,23.0704,23.1166,61699.1643
2006-02-08 14:30:00,50.08,50.2,50.07,50.12,85097.4930362117,23.1166,23.172,23.112,23.1351,85097.493
2006-02-08 15:00:00,50.12,50.21,50.01,50.1,226323.1197771588,23.1351,23.1766,23.0843,23.1258,226323.1198
2006-02-08 15:30:00,50.1,50.21,50.01,50.17,320612.8133704736,23.1258,23.1766,23.0843,23.1582,320612.8134
2006-02-09 09:30:00,50.09,50.17,49.91,49.98,117548.74651810584,23.1212,23.1582,23.0381,23.0704,117548.7465
2006-02-09 10:00:00,49.98,49.98,49.84,49.91,100974.930362117,23.0704,23.0704,23.0058,23.0381,100974.9304
2006-02-09 10:30:00,49.92,49.96,49.85,49.9,160445.6824512535,23.0428,23.0612,23.0104,23.0335,160445.6825
2006-02-09 11:00:00,49.89,49.93,49.81,49.92,189693.59331476325,23.0289,23.0474,22.992,23.0428,189693.5933
2006-02-09 11:30:00,49.92,49.98,49.81,49.84,190529.24791086352,23.0428,23.0704,22.992,23.0058,190529.2479
2006-02-09 12:00:00,49.84,49.87,49.81,49.87,84122.56267409472,23.0058,23.0197,22.992,23.0197,84122.5627
2006-02-09 12:30:00,49.87,49.94,49.83,49.88,214484.67966573816,23.0197,23.052,23.0012,23.0243,214484.6797
2006-02-09 13:00:00,49.88,49.99,49.82,49.84,76462.39554317549,23.0243,23.0751,22.9966,23.0058,76462.3955
2006-02-09 13:30:00,49.85,49.89,49.83,49.86,271727.01949860726,23.0104,23.0289,23.0012,23.0151,271727.0195
2006-02-09 14:00:00,49.86,49.87,49.81,49.86,112256.26740947076,23.0151,23.0197,22.992,23.0151,112256.2674
2006-02-09 14:30:00,49.86,49.89,49.84,49.86,137325.90529247912,23.0151,23.0289,23.0058,23.0151,137325.9053
2006-02-09 15:00:00,49.86,49.87,49.8,49.81,173676.88022284122,23.0151,23.0197,22.9874,22.992,173676.8802
2006-02-09 15:30:00,49.81,49.85,49.65,49.71,330222.8412256268,22.992,23.0104,22.9181,22.9458,330222.8412
2006-02-10 09:30:00,49.47,50.23,49.43,50.09,289972.1448467967,22.835,23.1858,22.8166,23.1212,289972.1448
2006-02-10 10:00:00,50.09,50.15,49.94,50.15,210167.13091922007,23.1212,23.1489,23.052,23.1489,210167.1309
2006-02-10 10:30:00,50.15,50.15,49.78,49.89,230779.9442896936,23.1489,23.1489,22.9781,23.0289,230779.9443
2006-02-10 11:00:00,49.89,49.93,49.76,49.76,134679.66573816157,23.0289,23.0474,22.9689,22.9689,134679.6657
2006-02-10 11:30:00,49.76,50.01,49.74,49.97,66713.09192200558,22.9689,23.0843,22.9597,23.0658,66713.0919
2006-02-10 12:00:00,49.97,50.06,49.94,50.02,90111.42061281338,23.0658,23.1074,23.052,23.0889,90111.4206
2006-02-10 12:30:00,50.02,50.09,49.92,50.0,130779.9442896936,23.0889,23.1212,23.0428,23.0797,130779.9443
2006-02-10 13:00:00,50.01,50.09,49.87,49.92,94986.07242339832,23.0843,23.1212,23.0197,23.0428,94986.0724
2006-02-10 13:30:00,49.92,50.02,49.92,50.02,148746.5181058496,23.0428,23.0889,23.0428,23.0889,148746.5181
2006-02-10 14:00:00,50.02,50.09,49.92,49.92,174094.7075208914,23.0889,23.1212,23.0428,23.0428,174094.7075
2006-02-10 14:30:00,49.93,49.99,49.92,49.92,198467.96657381617,23.0474,23.0751,23.0428,23.0428,198467.9666
2006-02-10 15:00:00,49.92,50.15,49.92,50.06,141782.72980501392,23.0428,23.1489,23.0428,23.1074,141782.7298
2006-02-10 15:30:00,50.07,50.18,50.07,50.09,155292.4791086351,23.112,23.1628,23.112,23.1212,155292.4791
2006-02-13 09:30:00,49.87,50.1,49.87,49.95,100557.10306406686,23.0197,23.1258,23.0197,23.0566,100557.1031
2006-02-13 10:00:00,49.95,50.07,49.94,49.96,53760.44568245126,23.0566,23.112,23.052,23.0612,53760.4457
2006-02-13 10:30:00,49.95,50.02,49.9,49.9,67827.29805013927,23.0566,23.0889,23.0335,23.0335,67827.2981
2006-02-13 11:00:00,49.9,50.0,49.84,49.97,48189.41504178273,23.0335,23.0797,23.0058,23.0658,48189.415
2006-02-13 11:30:00,49.97,50.18,49.96,50.12,79805.01392757661,23.0658,23.1628,23.0612,23.1351,79805.0139
2006-02-13 12:00:00,50.14,50.2,50.09,50.2,71309.19220055711,23.1443,23.172,23.1212,23.172,71309.1922
2006-02-13 12:30:00,50.2,50.25,50.14,50.22,74930.36211699164,23.172,23.1951,23.1443,23.1812,74930.3621
2006-02-13 13:00:00,50.23,50.48,50.23,50.46,117827.29805013927,23.1858,23.3012,23.1858,23.292,117827.2981
2006-02-13 13:30:00,50.47,50.49,50.22,50.22,98885.7938718663,23.2966,23.3059,23.1812,23.1812,98885.7939
2006-02-13 14:00:00,50.23,50.33,50.19,50.33,41504.178272980505,23.1858,23.232,23.1674,23.232,41504.1783
2006-02-13 14:30:00,50.33,50.38,50.13,50.17,92757.66016713092,23.232,23.2551,23.1397,23.1582,92757.6602
2006-02-13 15:00:00,50.17,50.27,50.13,50.25,71030.64066852369,23.1582,23.2043,23.1397,23.1951,71030.6407
2006-02-13 15:30:00,50.25,50.47,50.25,50.45,142618.38440111422,23.1951,23.2966,23.1951,23.2874,142618.3844
2006-02-14 09:30:00,50.56,50.62,50.27,50.46,110445.6824512535,23.3382,23.3659,23.2043,23.292,110445.6825
2006-02-14 10:00:00,50.46,50.48,50.34,50.4,54596.10027855154,23.292,23.3012,23.2366,23.2643,54596.1003
2006-02-14 10:30:00,50.4,50.58,50.15,50.55,176880.22284122562,23.2643,23.3474,23.1489,23.3336,176880.2228
2006-02-14 11:00:00,50.55,50.85,50.5,50.7,170194.9860724234,23.3336,23.472,23.3105,23.4028,170194.9861
2006-02-14 11:30:00,50.71,50.96,50.65,50.86,107660.16713091925,23.4074,23.5228,23.3797,23.4767,107660.1671
2006-02-14 12:00:00,50.89,50.98,50.82,50.93,79247.91086350975,23.4905,23.532,23.4582,23.509,79247.9109
2006-02-14 12:30:00,50.93,50.95,50.84,50.88,72562.67409470753,23.509,23.5182,23.4674,23.4859,72562.6741
2006-02-14 13:00:00,50.88,51.01,50.88,50.96,169777.15877437327,23.4859,23.5459,23.4859,23.5228,169777.1588
2006-02-14 13:30:00,50.97,51.03,50.93,51.01,93593.3147632312,23.5274,23.5551,23.509,23.5459,93593.3148
2006-02-14 14:00:00,51.01,51.09,50.91,51.07,243871.86629526463,23.5459,23.5828,23.4997,23.5736,243871.8663
2006-02-14 14:30:00,51.06,51.15,51.02,51.12,66434.54038997214,23.569,23.6105,23.5505,23.5967,66434.5404
2006-02-14 15:00:00,51.14,51.16,51.07,51.12,202506.96378830084,23.6059,23.6151,23.5736,23.5967,202506.9638
2006-02-14 15:30:00,51.12,51.13,50.92,51.02,277855.15320334263,23.5967,23.6013,23.5043,23.5505,277855.1532
2006-02-15 09:30:00,51.09,51.15,50.97,51.11,130222.84122562676,23.5828,23.6105,23.5274,23.592,130222.8412
2006-02-15 10:00:00,51.1,51.34,50.99,51.26,147353.76044568245,23.5874,23.6982,23.5367,23.6613,147353.7604
2006-02-15 10:30:00,51.26,51.34,51.01,51.09,89693.59331476323,23.6613,23.6982,23.5459,23.5828,89693.5933
2006-02-15 11:00:00,51.09,51.09,50.82,51.04,104038.99721448468,23.5828,23.5828,23.4582,23.5597,104038.9972
2006-02-15 11:30:00,51.02,51.43,50.96,51.42,104456.82451253482,23.5505,23.7398,23.5228,23.7351,104456.8245
2006-02-15 12:00:00,51.42,51.42,51.14,51.14,43732.59052924792,23.7351,23.7351,23.6059,23.6059,43732.5905
2006-02-15 12:30:00,51.12,51.2,50.94,51.19,63091.92200557103,23.5967,23.6336,23.5136,23.629,63091.922
2006-02-15 13:00:00,51.19,51.32,51.16,51.19,50974.930362117,23.629,23.689,23.6151,23.629,50974.9304
2006-02-15 13:30:00,51.19,51.58,51.19,51.55,80222.84122562675,23.629,23.809,23.629,23.7952,80222.8412
2006-02-15 14:00:00,51.55,51.6,51.34,51.59,106267.4094707521,23.7952,23.8182,23.6982,23.8136,106267.4095
2006-02-15 14:30:00,51.6,51.69,51.57,51.67,135933.14763231197,23.8182,23.8598,23.8044,23.8505,135933.1476
2006-02-15 15:00:00,51.67,51.77,51.52,51.72,251532.03342618383,23.8505,23.8967,23.7813,23.8736,251532.0334
2006-02-15 15:30:00,51.71,51.72,51.51,51.65,241364.90250696384,23.869,23.8736,23.7767,23.8413,241364.9025
2006-02-16 09:30:00,51.27,51.33,50.84,51.19,306963.78830083564,23.6659,23.6936,23.4674,23.629,306963.7883
2006-02-16 10:00:00,51.19,51.39,51.16,51.17,132033.426183844,23.629,23.7213,23.6151,23.6197,132033.4262
2006-02-16 10:30:00,51.17,51.34,51.09,51.34,76323.11977715878,23.6197,23.6982,23.5828,23.6982,76323.1198
2006-02-16 11:00:00,51.34,51.34,51.17,51.23,113509.74930362118,23.6982,23.6982,23.6197,23.6474,113509.7493
2006-02-16 11:30:00,51.22,51.25,51.16,51.23,80640.66852367688,23.6428,23.6567,23.6151,23.6474,80640.6685
2006-02-16 12:00:00,51.23,51.3,51.19,51.26,103481.89415041784,23.6474,23.6798,23.629,23.6613,103481.8942
2006-02-16 12:30:00,51.26,51.34,51.22,51.32,66295.26462395543,23.6613,23.6982,23.6428,23.689,66295.2646
2006-02-16 13:00:00,51.32,51.34,51.29,51.32,31615.598885793872,23.689,23.6982,23.6751,23.689,31615.5989
2006-02-16 13:30:00,51.3,51.38,51.27,51.34,58495.8217270195,23.6798,23.7167,23.6659,23.6982,58495.8217
2006-02-16 14:00:00,51.33,51.34,51.24,51.29,87604.45682451254,23.6936,23.6982,23.6521,23.6751,87604.4568
2006-02-16 14:30:00,51.29,51.33,51.22,51.33,72841.22562674095,23.6751,23.6936,23.6428,23.6936,72841.2256
2006-02-16 15:00:00,51.32,51.41,51.32,51.36,117966.573816156,23.689,23.7305,23.689,23.7074,117966.5738
2006-02-16 15:30:00,51.35,51.6,51.35,51.6,137883.00835654596,23.7028,23.8182,23.7028,23.8182,137883.0084
2006-02-17 09:30:00,51.34,51.44,51.09,51.17,362952.64623955433,23.6982,23.7444,23.5828,23.6197,362952.6462
2006-02-17 10:00:00,51.17,51.2,50.95,51.17,121866.29526462396,23.6197,23.6336,23.5182,23.6197,121866.2953
2006-02-17 10:30:00,51.17,51.34,50.98,51.01,206267.4094707521,23.6197,23.6982,23.532,23.5459,206267.4095
2006-02-17 11:00:00,51.01,51.3,51.01,51.19,178272.98050139277,23.5459,23.6798,23.5459,23.629,178272.9805
2006-02-17 11:30:00,51.18,51.33,51.14,51.32,63231.197771587744,23.6244,23.6936,23.6059,23.689,63231.1978
2006-02-17 12:00:00,51.33,51.45,51.26,51.29,80083.56545961004,23.6936,23.749,23.6613,23.6751,80083.5655
2006-02-17 12:30:00,51.29,51.32,51.23,51.24,60445.68245125349,23.6751,23.689,23.6474,23.6521,60445.6825
2006-02-17 13:00:00,51.26,51.37,51.26,51.31,50557.10306406685,23.6613,23.7121,23.6613,23.6844,50557.1031
2006-02-17 13:30:00,51.29,51.42,51.24,51.38,66155.98885793872,23.6751,23.7351,23.6521,23.7167,66155.9889
2006-02-17 14:00:00,51.38,51.45,51.33,51.44,73537.60445682451,23.7167,23.749,23.6936,23.7444,73537.6045
2006-02-17 14:30:00,51.46,51.58,51.44,51.44,121030.64066852369,23.7536,23.809,23.7444,23.7444,121030.6407
2006-02-17 15:00:00,51.43,51.43,51.27,51.37,165738.1615598886,23.7398,23.7398,23.6659,23.7121,165738.1616
2006-02-17 15:30:00,51.36,51.5,51.36,51.48,174930.36211699166,23.7074,23.7721,23.7074,23.7628,174930.3621
2006-02-21 09:30:00,51.38,51.79,51.33,51.69,147353.76044568245,23.7167,23.9059,23.6936,23.8598,147353.7604
2006-02-21 10:00:00,51.68,51.7,51.36,51.51,165041.782729805,23.8552,23.8644,23.7074,23.7767,165041.7827
2006-02-21 10:30:00,51.5,51.65,51.5,51.55,85515.32033426184,23.7721,23.8413,23.7721,23.7952,85515.3203
2006-02-21 11:00:00,51.55,51.8,51.55,51.79,101253.48189415042,23.7952,23.9105,23.7952,23.9059,101253.4819
2006-02-21 11:30:00,51.8,51.88,51.7,51.72,96935.93314763231,23.9105,23.9475,23.8644,23.8736,96935.9331
2006-02-21 12:00:00,51.73,51.9,51.7,51.86,128272.98050139275,23.8782,23.9567,23.8644,23.9382,128272.9805
2006-02-21 12:30:00,51.85,51.88,51.7,51.71,86350.97493036212,23.9336,23.9475,23.8644,23.869,86350.9749
2006-02-21 13:00:00,51.71,51.79,51.71,51.79,60863.50974930362,23.869,23.9059,23.869,23.9059,60863.5097
2006-02-21 13:30:00,51.78,51.83,51.7,51.7,56824.51253481895,23.9013,23.9244,23.8644,23.8644,56824.5125
2006-02-21 14:00:00,51.7,51.83,51.53,51.62,116852.36768802228,23.8644,23.9244,23.7859,23.8275,116852.3677
2006-02-21 14:30:00,51.62,51.7,51.57,51.57,83704.73537604457,23.8275,23.8644,23.8044,23.8044,83704.7354
2006-02-21 15:00:00,51.57,51.77,51.57,51.69,111977.71587743734,23.8044,23.8967,23.8044,23.8598,111977.7159
2006-02-21 15:30:00,51.68,51.69,51.56,51.57,192896.93593314764,23.8552,23.8598,23.7998,23.8044,192896.9359
2006-02-22 09:30:00,51.8,52.05,51.76,51.98,123816.15598885796,23.9105,24.0259,23.8921,23.9936,123816.156
2006-02-22 10:00:00,51.98,52.01,51.87,51.93,121030.64066852369,23.9936,24.0075,23.9429,23.9706,121030.6407
2006-02-22 10:30:00,51.9,52.0,51.89,51.95,83844.01114206128,23.9567,24.0029,23.9521,23.9798,83844.0111
2006-02-22 11:00:00,51.95,52.01,51.91,51.95,106963.78830083566,23.9798,24.0075,23.9613,23.9798,106963.7883
2006-02-22 11:30:00,51.95,51.99,51.84,51.95,122701.94986072424,23.9798,23.9983,23.929,23.9798,122701.9499
2006-02-22 12:00:00,51.95,52.05,51.92,51.92,127437.32590529248,23.9798,24.0259,23.9659,23.9659,127437.3259
2006-02-22 12:30:00,51.91,51.94,51.78,51.85,85236.76880222841,23.9613,23.9752,23.9013,23.9336,85236.7688
2006-02-22 13:00:00,51.85,51.93,51.85,51.93,61559.88857938719,23.9336,23.9706,23.9336,23.9706,61559.8886
2006-02-22 13:30:00,51.93,51.98,51.91,51.93,70752.08913649025,23.9706,23.9936,23.9613,23.9706,70752.0891
2006-02-22 14:00:00,51.93,51.98,51.93,51.94,86908.07799442897,23.9706,23.9936,23.9706,23.9752,86908.078
2006-02-22 14:30:00,51.94,51.97,51.79,51.83,133426.18384401116,23.9752,23.989,23.9059,23.9244,133426.1838
2006-02-22 15:00:00,51.84,51.94,51.83,51.92,247771.5877437326,23.929,23.9752,23.9244,23.9659,247771.5877
2006-02-22 15:30:00,51.93,52.03,51.86,51.9,222562.6740947076,23.9706,24.0167,23.9382,23.9567,222562.6741
2006-02-23 09:30:00,51.88,51.92,51.67,51.9,151253.48189415043,23.9475,23.9659,23.8505,23.9567,151253.4819
2006-02-23 10:00:00,51.91,51.91,51.63,51.71,171030.64066852367,23.9613,23.9613,23.8321,23.869,171030.6407
2006-02-23 10:30:00,51.71,51.87,51.7,51.81,76601.6713091922,23.869,23.9429,23.8644,23.9152,76601.6713
2006-02-23 11:00:00,51.8,51.91,51.72,51.91,88579.38718662954,23.9105,23.9613,23.8736,23.9613,88579.3872
2006-02-23 11:30:00,51.91,51.91,51.77,51.8,80501.39275766017,23.9613,23.9613,23.8967,23.9105,80501.3928
2006-02-23 12:00:00,51.8,51.87,51.77,51.78,69498.60724233984,23.9105,23.9429,23.8967,23.9013,69498.6072
2006-02-23 12:30:00,51.77,51.91,51.76,51.79,96657.38161559888,23.8967,23.9613,23.8921,23.9059,96657.3816
2006-02-23 13:00:00,51.81,51.91,51.81,51.83,88579.38718662954,23.9152,23.9613,23.9152,23.9244,88579.3872
2006-02-23 13:30:00,51.81,51.87,51.8,51.85,78412.25626740948,23.9152,23.9429,23.9105,23.9336,78412.2563
2006-02-23 14:00:00,51.85,51.9,51.72,51.85,56963.78830083566,23.9336,23.9567,23.8736,23.9336,56963.7883
2006-02-23 14:30:00,51.85,51.9,51.8,51.81,89275.7660167131,23.9336,23.9567,23.9105,23.9152,89275.766
2006-02-23 15:00:00,51.81,51.84,51.8,51.82,82451.25348189415,23.9152,23.929,23.9105,23.9198,82451.2535
2006-02-23 15:30:00,51.82,51.83,51.66,51.7,149721.44846796658,23.9198,23.9244,23.8459,23.8644,149721.4485
2006-02-24 09:30:00,51.73,51.82,51.64,51.81,99721.44846796658,23.8782,23.9198,23.8367,23.9152,99721.4485
2006-02-24 10:00:00,51.81,51.88,51.75,51.85,61977.71587743733,23.9152,23.9475,23.8875,23.9336,61977.7159
2006-02-24 10:30:00,51.85,51.85,51.72,51.78,50557.10306406685,23.9336,23.9336,23.8736,23.9013,50557.1031
2006-02-24 11:00:00,51.78,51.83,51.72,51.75,86490.25069637883,23.9013,23.9244,23.8736,23.8875,86490.2507
2006-02-24 11:30:00,51.75,51.82,51.75,51.81,60584.9582172702,23.8875,23.9198,23.8875,23.9152,60584.9582
2006-02-24 12:00:00,51.8,51.81,51.76,51.79,60584.9582172702,23.9105,23.9152,23.8921,23.9059,60584.9582
2006-02-24 12:30:00,51.79,51.94,51.77,51.88,46935.93314763231,23.9059,23.9752,23.8967,23.9475,46935.9331
2006-02-24 13:00:00,51.89,51.93,51.72,51.76,60306.40668523677,23.9521,23.9706,23.8736,23.8921,60306.4067
2006-02-24 13:30:00,51.75,51.8,51.69,51.77,79665.73816155989,23.8875,23.9105,23.8598,23.8967,79665.7382
2006-02-24 14:00:00,51.77,51.85,51.71,51.8,52646.23955431755,23.8967,23.9336,23.869,23.9105,52646.2396
2006-02-24 14:30:00,51.8,51.98,51.8,51.98,61559.88857938719,23.9105,23.9936,23.9105,23.9936,61559.8886
2006-02-24 15:00:00,51.98,52.05,51.96,52.03,96239.55431754875,23.9936,24.0259,23.9844,24.0167,96239.5543
2006-02-24 15:30:00,52.03,52.08,51.89,51.98,152924.79108635098,24.0167,24.0398,23.9521,23.9936,152924.7911
2006-02-27 09:30:00,51.91,52.16,51.72,52.13,189972.14484679667,23.9613,24.0767,23.8736,24.0629,189972.1448
2006-02-27 10:00:00,52.13,52.2,52.01,52.17,102228.41225626742,24.0629,24.0952,24.0075,24.0813,102228.4123
2006-02-27 10:30:00,52.18,52.23,52.16,52.22,66713.09192200558,24.086,24.109,24.0767,24.1044,66713.0919
2006-02-27 11:00:00,52.23,52.36,52.21,52.36,90529.24791086352,24.109,24.169,24.0998,24.169,90529.2479
2006-02-27 11:30:00,52.36,52.37,52.28,52.34,66713.09192200558,24.169,24.1737,24.1321,24.1598,66713.0919
2006-02-27 12:00:00,52.34,52.41,52.32,52.4,107799.44289693594,24.1598,24.1921,24.1506,24.1875,107799.4429
2006-02-27 12:30:00,52.39,52.41,52.35,52.41,69916.43454038998,24.1829,24.1921,24.1644,24.1921,69916.4345
2006-02-27 13:00:00,52.41,52.44,52.35,52.38,90111.42061281338,24.1921,24.206,24.1644,24.1783,90111.4206
2006-02-27 13:30:00,52.38,52.4,52.28,52.32,120473.53760445684,24.1783,24.1875,24.1321,24.1506,120473.5376
2006-02-27 14:00:00,52.33,52.39,52.26,52.36,171587.74373259055,24.1552,24.1829,24.1229,24.169,171587.7437
2006-02-27 14:30:00,52.36,52.44,52.36,52.41,151114.20612813372,24.169,24.206,24.169,24.1921,151114.2061
2006-02-27 15:00:00,52.41,52.82,52.41,52.82,307381.6155988858,24.1921,24.3814,24.1921,24.3814,307381.6156
2006-02-27 15:30:00,52.83,52.87,52.59,52.62,452924.791086351,24.386,24.4045,24.2752,24.2891,452924.7911
2006-02-28 09:30:00,52.33,52.33,52.12,52.27,170612.81337047354,24.1552,24.1552,24.0583,24.1275,170612.8134
2006-02-28 10:00:00,52.26,52.28,52.0,52.06,109331.4763231198,24.1229,24.1321,24.0029,24.0306,109331.4763
2006-02-28 10:30:00,52.06,52.16,52.0,52.09,135376.04456824512,24.0306,24.0767,24.0029,24.0444,135376.0446
2006-02-28 11:00:00,52.08,52.19,52.0,52.17,145961.00278551533,24.0398,24.0906,24.0029,24.0813,145961.0028
2006-02-28 11:30:00,52.17,52.22,52.02,52.06,162116.99164345404,24.0813,24.1044,24.0121,24.0306,162116.9916
2006-02-28 12:00:00,52.06,52.06,51.9,52.03,102367.68802228411,24.0306,24.0306,23.9567,24.0167,102367.688
2006-02-28 12:30:00,52.03,52.12,51.97,52.09,54317.54874651811,24.0167,24.0583,23.989,24.0444,54317.5487
2006-02-28 13:00:00,52.08,52.23,52.08,52.23,57520.89136490251,24.0398,24.109,24.0398,24.109,57520.8914
2006-02-28 13:30:00,52.23,52.33,52.23,52.25,60306.40668523677,24.109,24.1552,24.109,24.1183,60306.4067
2006-02-28 14:00:00,52.25,52.32,52.16,52.26,94289.69359331476,24.1183,24.1506,24.0767,24.1229,94289.6936
2006-02-28 14:30:00,52.25,52.25,52.1,52.18,92061.28133704736,24.1183,24.1183,24.049,24.086,92061.2813
2006-02-28 15:00:00,52.18,52.19,52.02,52.19,182172.7019498608,24.086,24.0906,24.0121,24.0906,182172.7019
2006-02-28 15:30:00,52.22,52.29,52.13,52.16,249164.34540389973,24.1044,24.1367,24.0629,24.0767,249164.3454
2006-03-01 09:30:00,52.11,52.54,52.1,52.32,228690.8077994429,24.0536,24.2521,24.049,24.1506,228690.8078
2006-03-01 10:00:00,52.29,52.45,52.29,52.39,193871.86629526463,24.1367,24.2106,24.1367,24.1829,193871.8663
2006-03-01 10:30:00,52.39,52.4,52.25,52.28,106128.1337047354,24.1829,24.1875,24.1183,24.1321,106128.1337
2006-03-01 11:00:00,52.29,52.4,52.28,52.38,79526.46239554317,24.1367,24.1875,24.1321,24.1783,79526.4624
2006-03-01 11:30:00,52.39,52.41,52.27,52.36,137743.73259052925,24.1829,24.1921,24.1275,24.169,137743.7326
2006-03-01 12:00:00,52.36,52.42,52.32,52.39,59749.30362116992,24.169,24.1967,24.1506,24.1829,59749.3036
2006-03-01 12:30:00,52.39,52.41,52.31,52.41,93871.86629526464,24.1829,24.1921,24.146,24.1921,93871.8663
2006-03-01 13:00:00,52.41,52.46,52.34,52.41,55571.03064066853,24.1921,24.2152,24.1598,24.1921,55571.0306
2006-03-01 13:30:00,52.41,52.42,52.36,52.41,26740.947075208915,24.1921,24.1967,24.169,24.1921,26740.9471
2006-03-01 14:00:00,52.41,52.41,52.28,52.34,62534.818941504185,24.1921,24.1921,24.1321,24.1598,62534.8189
2006-03-01 14:30:00,52.34,52.42,52.3,52.34,65041.78272980502,24.1598,24.1967,24.1413,24.1598,65041.7827
2006-03-01 15:00:00,52.34,52.36,52.32,52.34,85654.59610027856,24.1598,24.169,24.1506,24.1598,85654.5961
2006-03-01 15:30:00,52.33,52.42,52.33,52.38,134958.217270195,24.1552,24.1967,24.1552,24.1783,134958.2173
2006-03-02 09:30:00,52.13,52.27,52.13,52.22,210306.4066852368,24.0629,24.1275,24.0629,24.1044,210306.4067
2006-03-02 10:00:00,52.22,52.34,51.89,52.06,177576.6016713092,24.1044,24.1598,23.9521,24.0306,177576.6017
2006-03-02 10:30:00,52.06,52.11,51.95,52.09,109331.4763231198,24.0306,24.0536,23.9798,24.0444,109331.4763
2006-03-02 11:00:00,52.09,52.21,52.06,52.14,107660.16713091925,24.0444,24.0998,24.0306,24.0675,107660.1671
2006-03-02 11:30:00,52.14,52.17,52.01,52.06,90389.9721448468,24.0675,24.0813,24.0075,24.0306,90389.9721
2006-03-02 12:00:00,52.05,52.07,51.95,51.96,87604.45682451254,24.0259,24.0352,23.9798,23.9844,87604.4568
2006-03-02 12:30:00,51.96,52.19,51.96,52.08,100417.82729805016,23.9844,24.0906,23.9844,24.0398,100417.8273
2006-03-02 13:00:00,52.06,52.17,52.04,52.13,94428.96935933147,24.0306,24.0813,24.0213,24.0629,94428.9694
2006-03-02 13:30:00,52.13,52.16,51.96,52.08,77298.05013927577,24.0629,24.0767,23.9844,24.0398,77298.0501
2006-03-02 14:00:00,52.08,52.08,51.88,52.06,188300.8356545961,24.0398,24.0398,23.9475,24.0306,188300.8357
2006-03-02 14:30:00,52.05,52.21,52.05,52.2,89972.14484679667,24.0259,24.0998,24.0259,24.0952,89972.1448
2006-03-02 15:00:00,52.2,52.27,52.18,52.24,111977.71587743734,24.0952,24.1275,24.086,24.1137,111977.7159
2006-03-02 15:30:00,52.24,52.24,52.13,52.15,128969.35933147631,24.1137,24.1137,24.0629,24.0721,128969.3593
2006-03-03 09:30:00,51.85,52.02,51.6,51.98,134818.94150417828,23.9336,24.0121,23.8182,23.9936,134818.9415
2006-03-03 10:00:00,51.98,52.0,51.95,51.96,148189.41504178275,23.9936,24.0029,23.9798,23.9844,148189.415
2006-03-03 10:30:00,51.96,51.98,51.76,51.92,121448.46796657382,23.9844,23.9936,23.8921,23.9659,121448.468
2006-03-03 11:00:00,51.93,51.97,51.85,51.91,103760.44568245126,23.9706,23.989,23.9336,23.9613,103760.4457
2006-03-03 11:30:00,51.92,51.95,51.85,51.93,73398.3286908078,23.9659,23.9798,23.9336,23.9706,73398.3287
2006-03-03 12:00:00,51.94,51.98,51.88,51.97,111420.61281337048,23.9752,23.9936,23.9475,23.989,111420.6128
2006-03-03 12:30:00,51.96,52.03,51.93,51.95,112395.54317548747,23.9844,24.0167,23.9706,23.9798,112395.5432
2006-03-03 13:00:00,51.94,51.95,51.88,51.91,103064.06685236769,23.9752,23.9798,23.9475,23.9613,103064.0669
2006-03-03 13:30:00,51.9,52.07,51.9,52.02,175766.01671309193,23.9567,24.0352,23.9567,24.0121,175766.0167
2006-03-03 14:00:00,52.02,52.03,51.95,51.99,101810.58495821728,24.0121,24.0167,23.9798,23.9983,101810.585
2006-03-03 14:30:00,51.98,52.01,51.95,51.99,110863.50974930364,23.9936,24.0075,23.9798,23.9983,110863.5097
2006-03-03 15:00:00,51.98,52.01,51.86,51.93,137883.00835654596,23.9936,24.0075,23.9382,23.9706,137883.0084
2006-03-03 15:30:00,51.93,51.97,51.73,51.77,218662.9526462396,23.9706,23.989,23.8782,23.8967,218662.9526
2006-03-06 09:30:00,51.64,51.7,51.39,51.54,192896.93593314764,23.8367,23.8644,23.7213,23.7905,192896.9359
2006-03-06 10:00:00,51.56,51.59,51.48,51.57,171587.74373259055,23.7998,23.8136,23.7628,23.8044,171587.7437
2006-03-06 10:30:00,51.58,51.59,51.49,51.57,156685.23676880225,23.809,23.8136,23.7675,23.8044,156685.2368
2006-03-06 11:00:00,51.58,51.62,51.29,51.42,148607.24233983288,23.809,23.8275,23.6751,23.7351,148607.2423
2006-03-06 11:30:00,51.44,51.61,51.44,51.61,198467.96657381617,23.7444,23.8228,23.7444,23.8228,198467.9666
2006-03-06 12:00:00,51.6,51.64,51.55,51.62,121727.01949860725,23.8182,23.8367,23.7952,23.8275,121727.0195
2006-03-06 12:30:00,51.62,51.67,51.57,51.62,77715.87743732591,23.8275,23.8505,23.8044,23.8275,77715.8774
2006-03-06 13:00:00,51.62,51.7,51.55,51.55,74233.98328690809,23.8275,23.8644,23.7952,23.7952,74233.9833
2006-03-06 13:30:00,51.55,51.57,51.42,51.44,104178.2729805014,23.7952,23.8044,23.7351,23.7444,104178.273
2006-03-06 14:00:00,51.44,51.47,51.16,51.18,182869.0807799443,23.7444,23.7582,23.6151,23.6244,182869.0808
2006-03-06 14:30:00,51.18,51.31,51.18,51.3,156545.96100278554,23.6244,23.6844,23.6244,23.6798,156545.961
2006-03-06 15:00:00,51.27,51.45,51.19,51.43,123955.43175487466,23.6659,23.749,23.629,23.7398,123955.4318
2006-03-06 15:30:00,51.44,51.49,51.3,51.37,187047.3537604457,23.7444,23.7675,23.6798,23.7121,187047.3538
2006-03-07 09:30:00,51.23,51.8,51.12,51.71,207660.16713091923,23.6474,23.9105,23.5967,23.869,207660.1671
2006-03-07 10:00:00,51.71,51.87,51.58,51.87,374791.086350975,23.869,23.9429,23.809,23.9429,374791.0864
2006-03-07 10:30:00,51.88,51.88,51.71,51.8,197771.5877437326,23.9475,23.9475,23.869,23.9105,197771.5877
2006-03-07 11:00:00,51.78,51.87,51.62,51.77,293175.4874651811,23.9013,23.9429,23.8275,23.8967,293175.4875
2006-03-07 11:30:00,51.77,51.77,51.64,51.73,100835.65459610028,23.8967,23.8967,23.8367,23.8782,100835.6546
2006-03-07 12:00:00,51.73,51.75,51.66,51.66,92618.3844011142,23.8782,23.8875,23.8459,23.8459,92618.3844
2006-03-07 12:30:00,51.7,51.71,51.54,51.54,92896.93593314764,23.8644,23.869,23.7905,23.7905,92896.9359
2006-03-07 13:00:00,51.55,51.7,51.52,51.69,98885.7938718663,23.7952,23.8644,23.7813,23.8598,98885.7939
2006-03-07 13:30:00,51.69,51.74,51.67,51.7,247910.86350974927,23.8598,23.8829,23.8505,23.8644,247910.8635
2006-03-07 14:00:00,51.7,51.7,51.57,51.57,100417.82729805016,23.8644,23.8644,23.8044,23.8044,100417.8273
2006-03-07 14:30:00,51.57,51.69,51.48,51.64,107242.33983286908,23.8044,23.8598,23.7628,23.8367,107242.3398
2006-03-07 15:00:00,51.63,51.65,51.43,51.48,259052.9247910864,23.8321,23.8413,23.7398,23.7628,259052.9248
2006-03-07 15:30:00,51.48,51.65,51.47,51.55,205710.30640668524,23.7628,23.8413,23.7582,23.7952,205710.3064
2006-03-08 09:30:00,51.37,51.62,51.11,51.51,126601.6713091922,23.7121,23.8275,23.592,23.7767,126601.6713
2006-03-08 10:00:00,51.46,51.52,51.29,51.44,117409.47075208914,23.7536,23.7813,23.6751,23.7444,117409.4708
2006-03-08 10:30:00,51.45,51.52,51.32,51.39,144011.14206128134,23.749,23.7813,23.689,23.7213,144011.1421
2006-03-08 11:00:00,51.37,51.39,51.24,51.3,106545.96100278552,23.7121,23.7213,23.6521,23.6798,106545.961
2006-03-08 11:30:00,51.3,51.37,51.27,51.3,137047.3537604457,23.6798,23.7121,23.6659,23.6798,137047.3538
2006-03-08 12:00:00,51.3,51.32,51.27,51.29,133983.286908078,23.6798,23.689,23.6659,23.6751,133983.2869
2006-03-08 12:30:00,51.29,51.37,51.24,51.31,220473.53760445683,23.6751,23.7121,23.6521,23.6844,220473.5376
2006-03-08 13:00:00,51.29,51.37,51.28,51.33,94428.96935933147,23.6751,23.7121,23.6705,23.6936,94428.9694
2006-03-08 13:30:00,51.33,51.34,51.31,51.32,88022.28412256268,23.6936,23.6982,23.6844,23.689,88022.2841
2006-03-08 14:00:00,51.33,51.37,51.29,51.34,168523.67688022286,23.6936,23.7121,23.6751,23.6982,168523.6769
2006-03-08 14:30:00,51.34,51.47,51.33,51.44,194011.1420612813,23.6982,23.7582,23.6936,23.7444,194011.1421
2006-03-08 15:00:00,51.44,51.5,51.39,51.49,212952.6462395544,23.7444,23.7721,23.7213,23.7675,212952.6462
2006-03-08 15:30:00,51.49,51.55,51.44,51.47,238161.5598885794,23.7675,23.7952,23.7444,23.7582,238161.5599
2006-03-09 09:30:00,51.65,51.66,51.47,51.64,180919.22005571032,23.8413,23.8459,23.7582,23.8367,180919.2201
2006-03-09 10:00:00,51.65,51.78,51.61,51.65,179665.7381615599,23.8413,23.9013,23.8228,23.8413,179665.7382
2006-03-09 10:30:00,51.67,51.86,51.64,51.77,199303.62116991644,23.8505,23.9382,23.8367,23.8967,199303.6212
2006-03-09 11:00:00,51.78,51.95,51.76,51.95,142061.28133704737,23.9013,23.9798,23.8921,23.9798,142061.2813
2006-03-09 11:30:00,51.95,51.98,51.85,51.91,103342.61838440112,23.9798,23.9936,23.9336,23.9613,103342.6184
2006-03-09 12:00:00,51.92,51.93,51.75,51.8,114345.40389972144,23.9659,23.9706,23.8875,23.9105,114345.4039
2006-03-09 12:30:00,51.8,51.83,51.74,51.77,156545.96100278554,23.9105,23.9244,23.8829,23.8967,156545.961
2006-03-09 13:00:00,51.77,51.8,51.55,51.62,126044.56824512537,23.8967,23.9105,23.7952,23.8275,126044.5682
2006-03-09 13:30:00,51.61,51.77,51.61,51.76,77855.15320334262,23.8228,23.8967,23.8228,23.8921,77855.1532
2006-03-09 14:00:00,51.76,51.86,51.74,51.8,82869.0807799443,23.8921,23.9382,23.8829,23.9105,82869.0808
2006-03-09 14:30:00,51.8,51.85,51.74,51.77,58635.09749303621,23.9105,23.9336,23.8829,23.8967,58635.0975
2006-03-09 15:00:00,51.77,51.85,51.71,51.73,102785.51532033426,23.8967,23.9336,23.869,23.8782,102785.5153
2006-03-09 15:30:00,51.73,51.79,51.7,51.72,177158.77437325908,23.8782,23.9059,23.8644,23.8736,177158.7744
2006-03-10 09:30:00,51.65,52.02,51.62,52.0,143036.21169916436,23.8413,24.0121,23.8275,24.0029,143036.2117
2006-03-10 10:00:00,52.0,52.19,51.8,52.16,124791.08635097492,24.0029,24.0906,23.9105,24.0767,124791.0864
2006-03-10 10:30:00,52.19,52.19,51.98,52.05,195682.4512534819,24.0906,24.0906,23.9936,24.0259,195682.4513
2006-03-10 11:00:00,52.05,52.09,51.92,52.09,84818.94150417828,24.0259,24.0444,23.9659,24.0444,84818.9415
2006-03-10 11:30:00,52.09,52.12,52.0,52.11,78690.8077994429,24.0444,24.0583,24.0029,24.0536,78690.8078
2006-03-10 12:00:00,52.11,52.2,52.01,52.04,97353.76044568246,24.0536,24.0952,24.0075,24.0213,97353.7604
2006-03-10 12:30:00,52.05,52.13,52.0,52.07,72980.50139275767,24.0259,24.0629,24.0029,24.0352,72980.5014
2006-03-10 13:00:00,52.07,52.16,52.01,52.11,182869.0807799443,24.0352,24.0767,24.0075,24.0536,182869.0808
2006-03-10 13:30:00,52.09,52.17,52.0,52.06,91922.00557103063,24.0444,24.0813,24.0029,24.0306,91922.0056
2006-03-10 14:00:00,52.06,52.1,51.95,52.04,151532.03342618386,24.0306,24.049,23.9798,24.0213,151532.0334
2006-03-10 14:30:00,52.04,52.09,51.91,52.0,205292.4791086351,24.0213,24.0444,23.9613,24.0029,205292.4791
2006-03-10 15:00:00,52.0,52.05,51.9,51.98,311281.3370473538,24.0029,24.0259,23.9567,23.9936,311281.337
2006-03-10 15:30:00,51.98,52.1,51.98,52.09,247353.76044568248,23.9936,24.049,23.9936,24.0444,247353.7604
2006-03-13 09:30:00,52.06,52.26,51.95,52.13,114623.95543175488,24.0306,24.1229,23.9798,24.0629,114623.9554
2006-03-13 10:00:00,52.1,52.36,52.08,52.27,109749.30362116992,24.049,24.169,24.0398,24.1275,109749.3036
2006-03-13 10:30:00,52.27,52.35,51.99,52.04,171030.64066852367,24.1275,24.1644,23.9983,24.0213,171030.6407
2006-03-13 11:00:00,52.04,52.05,51.77,51.93,148467.96657381617,24.0213,24.0259,23.8967,23.9706,148467.9666
2006-03-13 11:30:00,51.93,52.17,51.93,52.1,64066.85236768803,23.9706,24.0813,23.9706,24.049,64066.8524
2006-03-13 12:00:00,52.09,52.1,51.98,52.06,180083.56545961005,24.0444,24.049,23.9936,24.0306,180083.5655
2006-03-13 12:30:00,52.06,52.26,52.03,52.26,55988.85793871867,24.0306,24.1229,24.0167,24.1229,55988.8579
2006-03-13 13:00:00,52.24,52.26,52.03,52.2,76462.39554317549,24.1137,24.1229,24.0167,24.0952,76462.3955
2006-03-13 13:30:00,52.19,52.2,52.13,52.16,78969.35933147633,24.0906,24.0952,24.0629,24.0767,78969.3593
2006-03-13 14:00:00,52.14,52.2,52.1,52.11,138718.66295264623,24.0675,24.0952,24.049,24.0536,138718.663
2006-03-13 14:30:00,52.11,52.18,52.08,52.09,87047.3537604457,24.0536,24.086,24.0398,24.0444,87047.3538
2006-03-13 15:00:00,52.08,52.15,52.04,52.15,113927.57660167132,24.0398,24.0721,24.0213,24.0721,113927.5766
2006-03-13 15:30:00,52.14,52.27,52.13,52.21,158077.99442896937,24.0675,24.1275,24.0629,24.0998,158077.9944
2006-03-14 09:30:00,52.05,52.4,51.95,52.36,135793.87186629526,24.0259,24.1875,23.9798,24.169,135793.8719
2006-03-14 10:00:00,52.37,52.56,52.34,52.54,144289.69359331476,24.1737,24.2614,24.1598,24.2521,144289.6936
2006-03-14 10:30:00,52.55,52.67,52.54,52.65,107242.33983286908,24.2567,24.3121,24.2521,24.3029,107242.3398
2006-03-14 11:00:00,52.65,52.65,52.45,52.46,98328.69080779944,24.3029,24.3029,24.2106,24.2152,98328.6908
2006-03-14 11:30:00,52.49,52.6,52.48,52.55,97214.48467966574,24.229,24.2798,24.2244,24.2567,97214.4847
2006-03-14 12:00:00,52.55,52.59,52.47,52.48,105849.58217270196,24.2567,24.2752,24.2198,24.2244,105849.5822
2006-03-14 12:30:00,52.49,52.52,52.46,52.47,120891.36490250698,24.229,24.2429,24.2152,24.2198,120891.3649
2006-03-14 13:00:00,52.48,52.59,52.46,52.57,91504.17827298053,24.2244,24.2752,24.2152,24.266,91504.1783
2006-03-14 13:30:00,52.57,52.62,52.53,52.59,57660.16713091922,24.266,24.2891,24.2475,24.2752,57660.1671
2006-03-14 14:00:00,52.59,52.75,52.52,52.74,97075.20891364902,24.2752,24.3491,24.2429,24.3444,97075.2089
2006-03-14 14:30:00,52.74,52.76,52.67,52.74,143175.48746518107,24.3444,24.3537,24.3121,24.3444,143175.4875
2006-03-14 15:00:00,52.73,52.76,52.64,52.75,199025.06963788305,24.3398,24.3537,24.2983,24.3491,199025.0696
2006-03-14 15:30:00,52.75,52.77,52.66,52.72,262534.81894150417,24.3491,24.3583,24.3075,24.3352,262534.8189
2006-03-15 09:30:00,52.77,53.1,52.77,52.97,204596.1002785516,24.3583,24.5106,24.3583,24.4506,204596.1003
2006-03-15 10:00:00,52.97,53.05,52.87,52.96,254456.82451253483,24.4506,24.4875,24.4045,24.446,254456.8245
2006-03-15 10:30:00,52.94,53.1,52.88,52.91,128133.70473537606,24.4368,24.5106,24.4091,24.4229,128133.7047
2006-03-15 11:00:00,52.92,53.12,52.92,53.1,127019.49860724236,24.4275,24.5199,24.4275,24.5106,127019.4986
2006-03-15 11:30:00,53.11,53.23,53.05,53.2,357103.0640668524,24.5152,24.5706,24.4875,24.5568,357103.0641
2006-03-15 12:00:00,53.21,53.23,53.11,53.17,111838.4401114206,24.5614,24.5706,24.5152,24.5429,111838.4401
2006-03-15 12:30:00,53.15,53.2,53.12,53.18,82869.0807799443,24.5337,24.5568,24.5199,24.5475,82869.0808
2006-03-15 13:00:00,53.18,53.2,53.1,53.16,138022.28412256268,24.5475,24.5568,24.5106,24.5383,138022.2841
2006-03-15 13:30:00,53.15,53.44,53.12,53.33,145543.1754874652,24.5337,24.6676,24.5199,24.6168,145543.1755
2006-03-15 14:00:00,53.33,53.57,53.21,53.56,218384.4011142061,24.6168,24.7276,24.5614,24.723,218384.4011
2006-03-15 14:30:00,53.56,53.65,53.52,53.6,198467.96657381617,24.723,24.7645,24.7045,24.7414,198467.9666
2006-03-15 15:00:00,53.6,53.81,53.58,53.71,323398.3286908078,24.7414,24.8384,24.7322,24.7922,323398.3287
2006-03-15 15:30:00,53.71,53.74,53.47,53.66,371866.295264624,24.7922,24.806,24.6814,24.7691,371866.2953
2006-03-16 09:30:00,53.56,53.81,53.28,53.79,174512.53481894152,24.723,24.8384,24.5937,24.8291,174512.5348
2006-03-16 10:00:00,53.79,53.91,53.76,53.85,424651.81058495824,24.8291,24.8845,24.8153,24.8568,424651.8106
2006-03-16 10:30:00,53.85,54.05,53.8,53.83,211142.06128133705,24.8568,24.9491,24.8337,24.8476,211142.0613
2006-03-16 11:00:00,53.81,53.86,53.81,53.85,180362.11699164347,24.8384,24.8614,24.8384,24.8568,180362.117
2006-03-16 11:30:00,53.85,53.86,53.79,53.83,100696.37883008356,24.8568,24.8614,24.8291,24.8476,100696.3788
2006-03-16 12:00:00,53.84,53.86,53.73,53.86,138022.28412256268,24.8522,24.8614,24.8014,24.8614,138022.2841
2006-03-16 12:30:00,53.86,53.86,53.81,53.83,152089.1364902507,24.8614,24.8614,24.8384,24.8476,152089.1365
2006-03-16 13:00:00,53.83,53.84,53.71,53.81,108635.0974930362,24.8476,24.8522,24.7922,24.8384,108635.0975
2006-03-16 13:30:00,53.81,53.9,53.71,53.73,134679.66573816157,24.8384,24.8799,24.7922,24.8014,134679.6657
2006-03-16 14:00:00,53.73,53.89,53.71,53.89,130919.22005571032,24.8014,24.8753,24.7922,24.8753,130919.2201
2006-03-16 14:30:00,53.89,53.94,53.84,53.91,117966.573816156,24.8753,24.8984,24.8522,24.8845,117966.5738
2006-03-16 15:00:00,53.91,54.16,53.89,54.14,276740.94707520894,24.8845,24.9999,24.8753,24.9907,276740.9471
2006-03-16 15:30:00,54.14,54.17,53.99,54.08,328412.2562674095,24.9907,25.0045,24.9214,24.963,328412.2563
2006-03-17 09:30:00,53.99,54.03,53.66,53.79,776880.2228412257,24.9214,24.9399,24.7691,24.8291,776880.2228
2006-03-17 10:00:00,53.8,53.99,53.78,53.94,117548.74651810584,24.8337,24.9214,24.8245,24.8984,117548.7465
2006-03-17 10:30:00,53.94,53.94,53.77,53.82,141643.4540389972,24.8984,24.8984,24.8199,24.843,141643.454
2006-03-17 11:00:00,53.83,53.88,53.81,53.84,120752.08913649026,24.8476,24.8707,24.8384,24.8522,120752.0891
2006-03-17 11:30:00,53.85,53.99,53.84,53.95,123955.43175487466,24.8568,24.9214,24.8522,24.903,123955.4318
2006-03-17 12:00:00,53.96,54.03,53.94,53.98,109192.20055710307,24.9076,24.9399,24.8984,24.9168,109192.2006
2006-03-17 12:30:00,53.98,53.99,53.82,53.92,127994.42896935936,24.9168,24.9214,24.843,24.8891,127994.429
2006-03-17 13:00:00,53.91,53.93,53.81,53.88,178551.5320334262,24.8845,24.8937,24.8384,24.8707,178551.532
2006-03-17 13:30:00,53.88,53.89,53.82,53.84,119080.7799442897,24.8707,24.8753,24.843,24.8522,119080.7799
2006-03-17 14:00:00,53.84,53.85,53.7,53.81,134401.11420612814,24.8522,24.8568,24.7876,24.8384,134401.1142
2006-03-17 14:30:00,53.81,53.89,53.77,53.88,148467.96657381617,24.8384,24.8753,24.8199,24.8707,148467.9666
2006-03-17 15:00:00,53.87,53.88,53.72,53.81,149164.34540389973,24.866,24.8707,24.7968,24.8384,149164.3454
2006-03-17 15:30:00,53.81,53.84,53.72,53.77,283704.7353760446,24.8384,24.8522,24.7968,24.8199,283704.7354
2006-03-20 09:30:00,53.99,54.38,53.96,54.04,333286.9080779944,24.9214,25.1015,24.9076,24.9445,333286.9081
2006-03-20 10:00:00,54.03,54.18,54.0,54.01,130640.66852367688,24.9399,25.0091,24.9261,24.9307,130640.6685
2006-03-20 10:30:00,54.01,54.07,53.79,53.89,138579.38718662952,24.9307,24.9584,24.8291,24.8753,138579.3872
2006-03-20 11:00:00,53.89,53.99,53.84,53.96,104874.65181058495,24.8753,24.9214,24.8522,24.9076,104874.6518
2006-03-20 11:30:00,53.96,53.96,53.81,53.91,138440.1114206128,24.9076,24.9076,24.8384,24.8845,138440.1114
2006-03-20 12:00:00,53.92,53.98,53.88,53.92,92061.28133704736,24.8891,24.9168,24.8707,24.8891,92061.2813
2006-03-20 12:30:00,53.92,53.95,53.8,53.84,94428.96935933147,24.8891,24.903,24.8337,24.8522,94428.9694
2006-03-20 13:00:00,53.85,53.95,53.81,53.86,108913.64902506964,24.8568,24.903,24.8384,24.8614,108913.649
2006-03-20 13:30:00,53.86,53.86,53.68,53.71,67688.02228412256,24.8614,24.8614,24.7783,24.7922,67688.0223
2006-03-20 14:00:00,53.71,53.92,53.71,53.9,75626.74094707522,24.7922,24.8891,24.7922,24.8799,75626.7409
2006-03-20 14:30:00,53.89,53.96,53.88,53.91,76323.11977715878,24.8753,24.9076,24.8707,24.8845,76323.1198
2006-03-20 15:00:00,53.91,53.99,53.86,53.93,78551.53203342619,24.8845,24.9214,24.8614,24.8937,78551.532
2006-03-20 15:30:00,53.91,54.02,53.84,53.86,176183.84401114206,24.8845,24.9353,24.8522,24.8614,176183.844
2006-03-21 09:30:00,53.86,53.88,53.53,53.81,130501.39275766016,24.8614,24.8707,24.7091,24.8384,130501.3928
2006-03-21 10:00:00,53.81,53.82,53.68,53.71,113370.47353760448,24.8384,24.843,24.7783,24.7922,113370.4735
2006-03-21 10:30:00,53.74,53.84,53.74,53.78,55988.85793871867,24.806,24.8522,24.806,24.8245,55988.8579
2006-03-21 11:00:00,53.79,53.84,53.78,53.81,52924.791086350975,24.8291,24.8522,24.8245,24.8384,52924.7911
2006-03-21 11:30:00,53.81,53.96,53.79,53.91,97214.48467966574,24.8384,24.9076,24.8291,24.8845,97214.4847
2006-03-21 12:00:00,53.91,53.97,53.86,53.88,47075.20891364903,24.8845,24.9122,24.8614,24.8707,47075.2089
2006-03-21 12:30:00,53.88,53.9,53.84,53.86,117548.74651810584,24.8707,24.8799,24.8522,24.8614,117548.7465
2006-03-21 13:00:00,53.85,53.94,53.81,53.82,69637.88300835656,24.8568,24.8984,24.8384,24.843,69637.883
2006-03-21 13:30:00,53.83,53.84,53.74,53.77,100557.10306406686,24.8476,24.8522,24.806,24.8199,100557.1031
2006-03-21 14:00:00,53.77,53.8,53.65,53.71,191782.72980501395,24.8199,24.8337,24.7645,24.7922,191782.7298
2006-03-21 14:30:00,53.73,53.73,53.47,53.47,126044.56824512537,24.8014,24.8014,24.6814,24.6814,126044.5682
2006-03-21 15:00:00,53.47,53.59,53.46,53.48,92896.93593314764,24.6814,24.7368,24.6768,24.686,92896.9359
2006-03-21 15:30:00,53.48,53.51,53.34,53.4,230919.22005571032,24.686,24.6999,24.6214,24.6491,230919.2201
2006-03-22 09:30:00,53.42,53.42,53.21,53.34,175348.1894150418,24.6583,24.6583,24.5614,24.6214,175348.1894
2006-03-22 10:00:00,53.34,53.51,53.28,53.42,94707.52089136493,24.6214,24.6999,24.5937,24.6583,94707.5209
2006-03-22 10:30:00,53.42,53.44,53.28,53.39,92061.28133704736,24.6583,24.6676,24.5937,24.6445,92061.2813
2006-03-22 11:00:00,53.39,53.5,53.39,53.45,87604.45682451254,24.6445,24.6953,24.6445,24.6722,87604.4568
2006-03-22 11:30:00,53.44,53.61,53.38,53.59,127019.49860724236,24.6676,24.746,24.6399,24.7368,127019.4986
2006-03-22 12:00:00,53.6,53.66,53.56,53.61,90389.9721448468,24.7414,24.7691,24.723,24.746,90389.9721
2006-03-22 12:30:00,53.6,53.63,53.51,53.55,71169.9164345404,24.7414,24.7553,24.6999,24.7183,71169.9164
2006-03-22 13:00:00,53.56,53.6,53.52,53.58,61559.88857938719,24.723,24.7414,24.7045,24.7322,61559.8886
2006-03-22 13:30:00,53.58,53.6,53.56,53.59,48467.96657381616,24.7322,24.7414,24.723,24.7368,48467.9666
2006-03-22 14:00:00,53.59,53.6,53.48,53.51,134958.217270195,24.7368,24.7414,24.686,24.6999,134958.2173
2006-03-22 14:30:00,53.51,53.61,53.46,53.53,90807.79944289694,24.6999,24.746,24.6768,24.7091,90807.7994
2006-03-22 15:00:00,53.52,53.63,53.49,53.59,97771.5877437326,24.7045,24.7553,24.6906,24.7368,97771.5877
2006-03-22 15:30:00,53.61,53.67,53.56,53.58,176183.84401114206,24.746,24.7737,24.723,24.7322,176183.844
2006-03-23 09:30:00,53.46,53.5,53.1,53.35,107242.33983286908,24.6768,24.6953,24.5106,24.626,107242.3398
2006-03-23 10:00:00,53.36,53.4,53.02,53.12,111977.71587743734,24.6306,24.6491,24.4737,24.5199,111977.7159
2006-03-23 10:30:00,53.14,53.18,52.92,52.98,133286.90807799445,24.5291,24.5475,24.4275,24.4552,133286.9081
2006-03-23 11:00:00,52.98,53.23,52.9,53.03,96518.10584958218,24.4552,24.5706,24.4183,24.4783,96518.1058
2006-03-23 11:30:00,53.02,53.07,52.9,52.98,133008.356545961,24.4737,24.4968,24.4183,24.4552,133008.3565
2006-03-23 12:00:00,52.98,53.05,52.91,52.93,182033.426183844,24.4552,24.4875,24.4229,24.4322,182033.4262
2006-03-23 12:30:00,52.94,53.07,52.9,53.06,116573.81615598888,24.4368,24.4968,24.4183,24.4922,116573.8162
2006-03-23 13:00:00,53.05,53.13,52.99,53.07,73119.77715877438,24.4875,24.5245,24.4598,24.4968,73119.7772
2006-03-23 13:30:00,53.06,53.12,53.0,53.1,63649.025069637886,24.4922,24.5199,24.4645,24.5106,63649.0251
2006-03-23 14:00:00,53.1,53.12,53.01,53.06,89415.04178272981,24.5106,24.5199,24.4691,24.4922,89415.0418
2006-03-23 14:30:00,53.07,53.07,52.95,53.02,95821.72701949862,24.4968,24.4968,24.4414,24.4737,95821.727
2006-03-23 15:00:00,53.02,53.33,53.01,53.33,143175.48746518107,24.4737,24.6168,24.4691,24.6168,143175.4875
2006-03-23 15:30:00,53.33,53.43,53.26,53.43,205849.58217270195,24.6168,24.6629,24.5845,24.6629,205849.5822
2006-03-24 09:30:00,53.28,53.42,53.09,53.3,98607.24233983288,24.5937,24.6583,24.506,24.6029,98607.2423
2006-03-24 10:00:00,53.31,53.49,53.3,53.48,78969.35933147633,24.6076,24.6906,24.6029,24.686,78969.3593
2006-03-24 10:30:00,53.49,53.69,53.49,53.66,75766.01671309193,24.6906,24.783,24.6906,24.7691,75766.0167
2006-03-24 11:00:00,53.66,53.68,53.51,53.56,98746.5181058496,24.7691,24.7783,24.6999,24.723,98746.5181
2006-03-24 11:30:00,53.57,53.63,53.51,53.58,51392.75766016713,24.7276,24.7553,24.6999,24.7322,51392.7577
2006-03-24 12:00:00,53.58,53.6,53.49,53.51,31615.598885793872,24.7322,24.7414,24.6906,24.6999,31615.5989
2006-03-24 12:30:00,53.51,53.51,53.39,53.42,36350.97493036212,24.6999,24.6999,24.6445,24.6583,36350.9749
2006-03-24 13:00:00,53.42,53.43,53.3,53.39,66295.26462395543,24.6583,24.6629,24.6029,24.6445,66295.2646
2006-03-24 13:30:00,53.38,53.42,53.33,53.42,226183.8440111421,24.6399,24.6583,24.6168,24.6583,226183.844
2006-03-24 14:00:00,53.41,53.56,53.4,53.47,124373.2590529248,24.6537,24.723,24.6491,24.6814,124373.2591
2006-03-24 14:30:00,53.47,53.6,53.44,53.54,103621.16991643456,24.6814,24.7414,24.6676,24.7137,103621.1699
2006-03-24 15:00:00,53.55,53.56,53.48,53.54,79665.73816155989,24.7183,24.723,24.686,24.7137,79665.7382
2006-03-24 15:30:00,53.54,53.58,53.49,53.5,93314.76323119778,24.7137,24.7322,24.6906,24.6953,93314.7632
2006-03-27 09:30:00,53.41,53.57,53.21,53.48,189554.31754874653,24.6537,24.7276,24.5614,24.686,189554.3175
2006-03-27 10:00:00,53.48,53.54,53.36,53.38,180501.3927576602,24.686,24.7137,24.6306,24.6399,180501.3928
2006-03-27 10:30:00,53.38,53.45,53.25,53.27,136072.4233983287,24.6399,24.6722,24.5799,24.5891,136072.4234
2006-03-27 11:00:00,53.28,53.39,53.17,53.33,192757.66016713093,24.5937,24.6445,24.5429,24.6168,192757.6602
2006-03-27 11:30:00,53.33,53.43,53.32,53.32,79247.91086350975,24.6168,24.6629,24.6122,24.6122,79247.9109
2006-03-27 12:00:00,53.32,53.38,53.32,53.38,62256.26740947076,24.6122,24.6399,24.6122,24.6399,62256.2674
2006-03-27 12:30:00,53.36,53.51,53.34,53.48,76323.11977715878,24.6306,24.6999,24.6214,24.686,76323.1198
2006-03-27 13:00:00,53.46,53.55,53.43,53.52,88997.21448467967,24.6768,24.7183,24.6629,24.7045,88997.2145
2006-03-27 13:30:00,53.52,53.53,53.44,53.48,71169.9164345404,24.7045,24.7091,24.6676,24.686,71169.9164
2006-03-27 14:00:00,53.48,53.56,53.48,53.56,69916.43454038998,24.686,24.723,24.686,24.723,69916.4345
2006-03-27 14:30:00,53.55,53.8,53.55,53.77,170752.08913649025,24.7183,24.8337,24.7183,24.8199,170752.0891
2006-03-27 15:00:00,53.77,53.82,53.71,53.8,122144.8467966574,24.8199,24.843,24.7922,24.8337,122144.8468
2006-03-27 15:30:00,53.8,53.85,53.65,53.76,214206.1281337048,24.8337,24.8568,24.7645,24.8153,214206.1281
2006-03-28 09:30:00,53.72,53.72,53.55,53.63,119080.7799442897,24.7968,24.7968,24.7183,24.7553,119080.7799
2006-03-28 10:00:00,53.65,53.99,53.58,53.75,188161.5598885794,24.7645,24.9214,24.7322,24.8107,188161.5599
2006-03-28 10:30:00,53.76,53.96,53.75,53.94,78969.35933147633,24.8153,24.9076,24.8107,24.8984,78969.3593
2006-03-28 11:00:00,53.94,53.96,53.84,53.95,125487.4651810585,24.8984,24.9076,24.8522,24.903,125487.4652
2006-03-28 11:30:00,53.95,54.0,53.94,54.0,114206.12813370474,24.903,24.9261,24.8984,24.9261,114206.1281
2006-03-28 12:00:00,53.99,54.22,53.91,54.21,208356.5459610028,24.9214,25.0276,24.8845,25.023,208356.546
2006-03-28 12:30:00,54.22,54.34,54.15,54.24,119916.43454038998,25.0276,25.083,24.9953,25.0368,119916.4345
2006-03-28 13:00:00,54.26,54.33,54.24,54.31,131197.77158774374,25.0461,25.0784,25.0368,25.0691,131197.7716
2006-03-28 13:30:00,54.32,54.37,54.24,54.3,127158.77437325906,25.0738,25.0968,25.0368,25.0645,127158.7744
2006-03-28 14:00:00,54.3,54.37,53.85,53.96,333286.9080779944,25.0645,25.0968,24.8568,24.9076,333286.9081
2006-03-28 14:30:00,53.96,54.19,53.85,54.13,174233.9832869081,24.9076,25.0138,24.8568,24.9861,174233.9833
2006-03-28 15:00:00,54.12,54.14,53.81,53.99,131894.1504178273,24.9814,24.9907,24.8384,24.9214,131894.1504
2006-03-28 15:30:00,53.99,54.14,53.91,54.09,248885.7938718663,24.9214,24.9907,24.8845,24.9676,248885.7939
2006-03-29 09:30:00,54.0,54.21,53.69,53.84,168384.40111420615,24.946,25.043,24.8027,24.872,168384.4011
2006-03-29 10:00:00,53.85,53.89,53.74,53.85,329665.7381615599,24.8767,24.8951,24.8258,24.8767,329665.7382
2006-03-29 10:30:00,53.85,53.87,53.66,53.77,128551.5320334262,24.8767,24.8859,24.7889,24.8397,128551.532
2006-03-29 11:00:00,53.77,53.91,53.75,53.84,279944.28969359334,24.8397,24.9044,24.8305,24.872,279944.2897
2006-03-29 11:30:00,53.85,53.89,53.8,53.83,135654.59610027855,24.8767,24.8951,24.8536,24.8674,135654.5961
2006-03-29 12:00:00,53.83,53.88,53.78,53.85,235515.3203342619,24.8674,24.8905,24.8443,24.8767,235515.3203
2006-03-29 12:30:00,53.85,53.96,53.84,53.89,127855.15320334262,24.8767,24.9275,24.872,24.8951,127855.1532
2006-03-29 13:00:00,53.89,54.33,53.89,54.2,163788.3008356546,24.8951,25.0984,24.8951,25.0383,163788.3008
2006-03-29 13:30:00,54.2,54.22,54.04,54.15,176044.56824512535,25.0383,25.0476,24.9644,25.0152,176044.5682
2006-03-29 14:00:00,54.15,54.21,54.01,54.05,152228.41225626742,25.0152,25.043,24.9506,24.9691,152228.4123
2006-03-29 14:30:00,54.05,54.08,53.94,53.96,155571.03064066853,24.9691,24.9829,24.9182,24.9275,155571.0306
2006-03-29 15:00:00,53.94,54.13,53.94,54.04,188997.2144846797,24.9182,25.006,24.9182,24.9644,188997.2145
2006-03-29 15:30:00,54.04,54.13,54.0,54.0,219359.3314763232,24.9644,25.006,24.946,24.946,219359.3315
2006-03-30 09:30:00,53.79,54.18,53.49,54.17,111977.71587743734,24.8489,25.0291,24.7104,25.0245,111977.7159
2006-03-30 10:00:00,54.15,54.3,54.08,54.13,169498.60724233984,25.0152,25.0845,24.9829,25.006,169498.6072
2006-03-30 10:30:00,54.15,54.19,53.76,53.76,115041.78272980504,25.0152,25.0337,24.8351,24.8351,115041.7827
2006-03-30 11:00:00,53.76,53.89,53.63,53.68,242061.28133704737,24.8351,24.8951,24.775,24.7981,242061.2813
2006-03-30 11:30:00,53.68,53.75,53.65,53.66,73537.60445682451,24.7981,24.8305,24.7843,24.7889,73537.6045
2006-03-30 12:00:00,53.67,53.85,53.65,53.85,165598.8857938719,24.7935,24.8767,24.7843,24.8767,165598.8858
2006-03-30 12:30:00,53.85,53.88,53.71,53.84,179805.0139275766,24.8767,24.8905,24.812,24.872,179805.0139
2006-03-30 13:00:00,53.84,53.85,53.68,53.79,108635.0974930362,24.872,24.8767,24.7981,24.8489,108635.0975
2006-03-30 13:30:00,53.79,53.86,53.65,53.84,73955.43175487466,24.8489,24.8813,24.7843,24.872,73955.4318
2006-03-30 14:00:00,53.84,53.94,53.77,53.86,68245.12534818942,24.872,24.9182,24.8397,24.8813,68245.1253
2006-03-30 14:30:00,53.87,53.94,53.79,53.83,61142.06128133705,24.8859,24.9182,24.8489,24.8674,61142.0613
2006-03-30 15:00:00,53.82,53.94,53.79,53.89,89832.86908077994,24.8628,24.9182,24.8489,24.8951,89832.8691
2006-03-30 15:30:00,53.89,53.89,53.72,53.78,184958.217270195,24.8951,24.8951,24.8166,24.8443,184958.2173
2006-03-31 09:30:00,53.64,53.91,53.51,53.81,121587.74373259052,24.7796,24.9044,24.7196,24.8582,121587.7437
2006-03-31 10:00:00,53.78,53.83,53.59,53.61,131197.77158774374,24.8443,24.8674,24.7565,24.7658,131197.7716
2006-03-31 10:30:00,53.6,53.77,53.58,53.61,49442.89693593315,24.7612,24.8397,24.7519,24.7658,49442.8969
2006-03-31 11:00:00,53.61,53.68,53.53,53.63,84261.83844011143,24.7658,24.7981,24.7288,24.775,84261.8384
2006-03-31 11:30:00,53.63,53.74,53.58,53.71,81476.32311977717,24.775,24.8258,24.7519,24.812,81476.3231
2006-03-31 12:00:00,53.69,53.71,53.6,53.66,60167.13091922006,24.8027,24.812,24.7612,24.7889,60167.1309
2006-03-31 12:30:00,53.67,53.76,53.54,53.54,43732.59052924792,24.7935,24.8351,24.7335,24.7335,43732.5905
2006-03-31 13:00:00,53.55,53.55,53.38,53.38,39693.59331476323,24.7381,24.7381,24.6595,24.6595,39693.5933
2006-03-31 13:30:00,53.38,53.42,53.33,53.39,69080.7799442897,24.6595,24.678,24.6364,24.6642,69080.7799
2006-03-31 14:00:00,53.39,53.56,53.38,53.44,102785.51532033426,24.6642,24.7427,24.6595,24.6873,102785.5153
2006-03-31 14:30:00,53.46,53.66,53.43,53.65,118523.67688022285,24.6965,24.7889,24.6826,24.7843,118523.6769
2006-03-31 15:00:00,53.65,53.66,53.48,53.63,99303.62116991644,24.7843,24.7889,24.7057,24.775,99303.6212
2006-03-31 15:30:00,53.63,53.66,53.43,53.54,189136.4902506964,24.775,24.7889,24.6826,24.7335,189136.4903
2006-04-03 09:30:00,53.85,54.01,53.53,53.81,99164.34540389972,24.8767,24.9506,24.7288,24.8582,99164.3454
2006-04-03 10:00:00,53.81,53.99,53.72,53.94,182451.2534818941,24.8582,24.9413,24.8166,24.9182,182451.2535
2006-04-03 10:30:00,53.91,54.14,53.9,53.91,182033.426183844,24.9044,25.0106,24.8998,24.9044,182033.4262
2006-04-03 11:00:00,53.91,53.92,53.78,53.84,196378.83008356547,24.9044,24.909,24.8443,24.872,196378.8301
2006-04-03 11:30:00,53.84,53.94,53.81,53.83,157242.3398328691,24.872,24.9182,24.8582,24.8674,157242.3398
2006-04-03 12:00:00,53.82,53.94,53.78,53.86,136908.07799442898,24.8628,24.9182,24.8443,24.8813,136908.078
2006-04-03 12:30:00,53.87,53.9,53.81,53.85,56824.51253481895,24.8859,24.8998,24.8582,24.8767,56824.5125
2006-04-03 13:00:00,53.83,53.84,53.73,53.79,48467.96657381616,24.8674,24.872,24.8212,24.8489,48467.9666
2006-04-03 13:30:00,53.81,53.89,53.75,53.86,52228.41225626741,24.8582,24.8951,24.8305,24.8813,52228.4123
2006-04-03 14:00:00,53.87,53.89,53.76,53.76,44707.5208913649,24.8859,24.8951,24.8351,24.8351,44707.5209
2006-04-03 14:30:00,53.77,53.78,53.63,53.74,94428.96935933147,24.8397,24.8443,24.775,24.8258,94428.9694
2006-04-03 15:00:00,53.71,53.79,53.69,53.76,133426.18384401116,24.812,24.8489,24.8027,24.8351,133426.1838
2006-04-03 15:30:00,53.76,53.76,53.55,53.55,285933.147632312,24.8351,24.8351,24.7381,24.7381,285933.1476
2006-04-04 09:30:00,53.49,53.53,53.24,53.5,159749.30362116994,24.7104,24.7288,24.5949,24.715,159749.3036
2006-04-04 10:00:00,53.51,53.63,53.48,53.58,88579.38718662954,24.7196,24.775,24.7057,24.7519,88579.3872
2006-04-04 10:30:00,53.58,53.61,53.43,53.43,92061.28133704736,24.7519,24.7658,24.6826,24.6826,92061.2813
2006-04-04 11:00:00,53.43,53.58,53.38,53.57,97910.86350974932,24.6826,24.7519,24.6595,24.7473,97910.8635
2006-04-04 11:30:00,53.57,53.68,53.56,53.63,46100.27855153204,24.7473,24.7981,24.7427,24.775,46100.2786
2006-04-04 12:00:00,53.62,53.68,53.61,53.63,127298.05013927576,24.7704,24.7981,24.7658,24.775,127298.0501
2006-04-04 12:30:00,53.63,53.67,53.63,53.66,47632.31197771588,24.775,24.7935,24.775,24.7889,47632.312
2006-04-04 13:00:00,53.67,53.68,53.51,53.59,148885.7938718663,24.7935,24.7981,24.7196,24.7565,148885.7939
2006-04-04 13:30:00,53.61,53.71,53.58,53.68,86768.80222841226,24.7658,24.812,24.7519,24.7981,86768.8022
2006-04-04 14:00:00,53.68,53.85,53.63,53.84,64623.95543175488,24.7981,24.8767,24.775,24.872,64623.9554
2006-04-04 14:30:00,53.83,53.86,53.71,53.8,76601.6713091922,24.8674,24.8813,24.812,24.8536,76601.6713
2006-04-04 15:00:00,53.79,53.85,53.75,53.75,145125.34818941506,24.8489,24.8767,24.8305,24.8305,145125.3482
2006-04-04 15:30:00,53.74,53.89,53.7,53.75,185236.7688022284,24.8258,24.8951,24.8074,24.8305,185236.7688
2006-04-05 09:30:00,53.65,53.92,53.37,53.91,132033.426183844,24.7843,24.909,24.6549,24.9044,132033.4262
2006-04-05 10:00:00,53.96,53.99,53.85,53.92,145403.89972144848,24.9275,24.9413,24.8767,24.909,145403.8997
2006-04-05 10:30:00,53.95,53.96,53.67,53.69,97632.31197771589,24.9229,24.9275,24.7935,24.8027,97632.312
2006-04-05 11:00:00,53.7,53.89,53.68,53.85,74373.2590529248,24.8074,24.8951,24.7981,24.8767,74373.2591
2006-04-05 11:30:00,53.85,53.85,53.71,53.75,140947.07520891365,24.8767,24.8767,24.812,24.8305,140947.0752
2006-04-05 12:00:00,53.75,53.84,53.72,53.81,95682.4512534819,24.8305,24.872,24.8166,24.8582,95682.4513
2006-04-05 12:30:00,53.83,53.84,53.68,53.77,188997.2144846797,24.8674,24.872,24.7981,24.8397,188997.2145
2006-04-05 13:00:00,53.79,53.89,53.69,53.73,107381.6155988858,24.8489,24.8951,24.8027,24.8212,107381.6156
2006-04-05 13:30:00,53.74,53.8,53.63,53.76,71030.64066852369,24.8258,24.8536,24.775,24.8351,71030.6407
2006-04-05 14:00:00,53.77,53.88,53.75,53.81,66991.643454039,24.8397,24.8905,24.8305,24.8582,66991.6435
2006-04-05 14:30:00,53.81,53.81,53.65,53.79,76044.56824512535,24.8582,24.8582,24.7843,24.8489,76044.5682
2006-04-05 15:00:00,53.79,53.89,53.73,53.78,146239.55431754875,24.8489,24.8951,24.8212,24.8443,146239.5543
2006-04-05 15:30:00,53.77,53.84,53.73,53.76,267966.573816156,24.8397,24.872,24.8212,24.8351,267966.5738
2006-04-06 09:30:00,53.6,53.6,53.38,53.46,99582.17270194986,24.7612,24.7612,24.6595,24.6965,99582.1727
2006-04-06 10:00:00,53.45,53.48,53.26,53.3,86629.52646239554,24.6919,24.7057,24.6041,24.6226,86629.5265
2006-04-06 10:30:00,53.31,53.33,52.98,53.1,242339.8328690808,24.6272,24.6364,24.4748,24.5302,242339.8329
2006-04-06 11:00:00,53.11,53.12,52.92,52.95,165598.8857938719,24.5348,24.5394,24.447,24.4609,165598.8858
2006-04-06 11:30:00,52.95,53.13,52.47,52.52,153203.3426183844,24.4609,24.544,24.2392,24.2622,153203.3426
2006-04-06 12:00:00,52.55,52.64,52.28,52.36,222423.3983286908,24.2761,24.3177,24.1514,24.1883,222423.3983
2006-04-06 12:30:00,52.36,52.81,52.32,52.62,194150.41782729805,24.1883,24.3962,24.1699,24.3084,194150.4178
2006-04-06 13:00:00,52.62,52.73,52.52,52.73,83008.35654596101,24.3084,24.3593,24.2622,24.3593,83008.3565
2006-04-06 13:30:00,52.71,52.94,52.69,52.93,84401.11420612814,24.35,24.4563,24.3408,24.4517,84401.1142
2006-04-06 14:00:00,52.93,53.06,52.9,52.9,113927.57660167132,24.4517,24.5117,24.4378,24.4378,113927.5766
2006-04-06 14:30:00,52.89,52.89,52.76,52.85,86490.25069637883,24.4332,24.4332,24.3731,24.4147,86490.2507
2006-04-06 15:00:00,52.85,52.93,52.79,52.82,129805.0139275766,24.4147,24.4517,24.387,24.4008,129805.0139
2006-04-06 15:30:00,52.82,52.86,52.68,52.69,323119.7771587744,24.4008,24.4193,24.3362,24.3408,323119.7772
2006-04-07 09:30:00,52.73,52.97,52.64,52.67,170612.81337047354,24.3593,24.4701,24.3177,24.3315,170612.8134
2006-04-07 10:00:00,52.67,52.71,52.43,52.58,114763.2311977716,24.3315,24.35,24.2207,24.29,114763.2312
2006-04-07 10:30:00,52.59,52.59,52.1,52.17,295403.8997214485,24.2946,24.2946,24.0682,24.1006,295403.8997
2006-04-07 11:00:00,52.17,52.21,51.41,51.49,380640.6685236769,24.1006,24.119,23.7495,23.7864,380640.6685
2006-04-07 11:30:00,51.49,51.7,51.49,51.65,184958.217270195,23.7864,23.8834,23.7864,23.8603,184958.2173
2006-04-07 12:00:00,51.64,51.71,51.55,51.62,148885.7938718663,23.8557,23.8881,23.8141,23.8465,148885.7939
2006-04-07 12:30:00,51.62,51.75,51.55,51.69,146935.9331476323,23.8465,23.9065,23.8141,23.8788,146935.9331
2006-04-07 13:00:00,51.68,51.9,51.65,51.77,123537.60445682453,23.8742,23.9758,23.8603,23.9158,123537.6045
2006-04-07 13:30:00,51.77,51.8,51.51,51.6,138161.5598885794,23.9158,23.9296,23.7957,23.8372,138161.5599
2006-04-07 14:00:00,51.59,51.72,51.52,51.61,95543.17548746518,23.8326,23.8927,23.8003,23.8419,95543.1755
2006-04-07 14:30:00,51.62,51.89,51.62,51.83,86629.52646239554,23.8465,23.9712,23.8465,23.9435,86629.5265
2006-04-07 15:00:00,51.84,51.84,51.39,51.44,212952.6462395544,23.9481,23.9481,23.7402,23.7633,212952.6462
2006-04-07 15:30:00,51.53,51.53,51.27,51.42,375208.9136490251,23.8049,23.8049,23.6848,23.7541,375208.9136
2006-04-10 09:30:00,51.42,51.53,51.22,51.4,84401.11420612814,23.7541,23.8049,23.6617,23.7449,84401.1142
2006-04-10 10:00:00,51.4,51.55,51.33,51.36,73537.60445682451,23.7449,23.8141,23.7125,23.7264,73537.6045
2006-04-10 10:30:00,51.39,51.41,51.26,51.29,126183.84401114206,23.7402,23.7495,23.6802,23.694,126183.844
2006-04-10 11:00:00,51.28,51.36,51.17,51.3,124094.70752089136,23.6894,23.7264,23.6386,23.6987,124094.7075
2006-04-10 11:30:00,51.3,51.34,51.23,51.32,72423.39832869082,23.6987,23.7171,23.6663,23.7079,72423.3983
2006-04-10 12:00:00,51.32,51.43,51.27,51.31,110306.40668523675,23.7079,23.7587,23.6848,23.7033,110306.4067
2006-04-10 12:30:00,51.31,51.43,51.3,51.37,56824.51253481895,23.7033,23.7587,23.6987,23.731,56824.5125
2006-04-10 13:00:00,51.38,51.38,51.15,51.22,78830.08356545962,23.7356,23.7356,23.6294,23.6617,78830.0836
2006-04-10 13:30:00,51.24,51.32,51.19,51.23,65877.4373259053,23.6709,23.7079,23.6478,23.6663,65877.4373
2006-04-10 14:00:00,51.22,51.23,51.04,51.09,112116.99164345404,23.6617,23.6663,23.5785,23.6016,112116.9916
2006-04-10 14:30:00,51.09,51.19,50.99,51.16,106545.96100278552,23.6016,23.6478,23.5554,23.634,106545.961
2006-04-10 15:00:00,51.15,51.29,51.13,51.27,127994.42896935936,23.6294,23.694,23.6201,23.6848,127994.429
2006-04-10 15:30:00,51.27,51.34,51.2,51.29,177158.77437325908,23.6848,23.7171,23.6525,23.694,177158.7744
2006-04-11 09:30:00,51.38,51.56,50.83,50.83,101114.20612813372,23.7356,23.8188,23.4815,23.4815,101114.2061
2006-04-11 10:00:00,50.83,50.96,50.55,50.58,310445.6824512535,23.4815,23.5416,23.3522,23.366,310445.6825
2006-04-11 10:30:00,50.59,50.6,50.15,50.3,334261.83844011143,23.3707,23.3753,23.1674,23.2367,334261.8384
2006-04-11 11:00:00,50.3,50.31,50.18,50.18,225069.6378830084,23.2367,23.2413,23.1813,23.1813,225069.6379
2006-04-11 11:30:00,50.2,50.28,50.11,50.22,144707.5208913649,23.1905,23.2275,23.1489,23.1997,144707.5209
2006-04-11 12:00:00,50.22,50.38,50.17,50.37,193871.86629526463,23.1997,23.2737,23.1766,23.269,193871.8663
2006-04-11 12:30:00,50.37,50.4,50.26,50.26,82172.70194986073,23.269,23.2829,23.2182,23.2182,82172.7019
2006-04-11 13:00:00,50.25,50.4,50.22,50.24,144150.41782729805,23.2136,23.2829,23.1997,23.209,144150.4178
2006-04-11 13:30:00,50.25,50.35,50.17,50.2,126880.22284122564,23.2136,23.2598,23.1766,23.1905,126880.2228
2006-04-11 14:00:00,50.2,50.3,50.2,50.28,126183.84401114206,23.1905,23.2367,23.1905,23.2275,126183.844
2006-04-11 14:30:00,50.27,50.39,50.26,50.35,131615.59888579388,23.2228,23.2783,23.2182,23.2598,131615.5989
2006-04-11 15:00:00,50.35,50.4,50.22,50.26,340668.5236768802,23.2598,23.2829,23.1997,23.2182,340668.5237
2006-04-11 15:30:00,50.26,50.38,50.09,50.3,537465.1810584959,23.2182,23.2737,23.1397,23.2367,537465.1811
2006-04-12 09:30:00,50.63,50.91,50.52,50.55,175208.91364902508,23.3891,23.5185,23.3383,23.3522,175208.9136
2006-04-12 10:00:00,50.55,50.64,50.25,50.27,182590.5292479109,23.3522,23.3938,23.2136,23.2228,182590.5292
2006-04-12 10:30:00,50.27,50.28,50.03,50.17,171587.74373259055,23.2228,23.2275,23.112,23.1766,171587.7437
2006-04-12 11:00:00,50.18,50.3,50.09,50.22,209610.0278551532,23.1813,23.2367,23.1397,23.1997,209610.0279
2006-04-12 11:30:00,50.22,50.29,50.18,50.22,138718.66295264623,23.1997,23.2321,23.1813,23.1997,138718.663
2006-04-12 12:00:00,50.22,50.36,50.19,50.33,116573.81615598888,23.1997,23.2644,23.1859,23.2506,116573.8162
2006-04-12 12:30:00,50.32,50.38,50.24,50.36,109610.0278551532,23.2459,23.2737,23.209,23.2644,109610.0279
2006-04-12 13:00:00,50.37,50.4,50.22,50.26,62116.99164345404,23.269,23.2829,23.1997,23.2182,62116.9916
2006-04-12 13:30:00,50.27,50.31,50.19,50.25,111002.78551532034,23.2228,23.2413,23.1859,23.2136,111002.7855
2006-04-12 14:00:00,50.25,50.29,50.06,50.12,197632.3119777159,23.2136,23.2321,23.1258,23.1535,197632.312
2006-04-12 14:30:00,50.12,50.17,50.04,50.09,152924.79108635098,23.1535,23.1766,23.1166,23.1397,152924.7911
2006-04-12 15:00:00,50.08,50.21,50.05,50.2,183286.90807799445,23.1351,23.1951,23.1212,23.1905,183286.9081
2006-04-12 15:30:00,50.21,50.45,50.21,50.35,250139.2757660168,23.1951,23.306,23.1951,23.2598,250139.2758
2006-04-13 09:30:00,50.17,50.55,50.14,50.31,151114.20612813372,23.1766,23.3522,23.1628,23.2413,151114.2061
2006-04-13 10:00:00,50.32,50.64,50.32,50.37,120612.81337047354,23.2459,23.3938,23.2459,23.269,120612.8134
2006-04-13 10:30:00,50.37,50.45,50.34,50.43,78133.70473537604,23.269,23.306,23.2552,23.2967,78133.7047
2006-04-13 11:00:00,50.43,50.43,50.22,50.25,88997.21448467967,23.2967,23.2967,23.1997,23.2136,88997.2145
2006-04-13 11:30:00,50.25,50.32,50.07,50.3,82451.25348189415,23.2136,23.2459,23.1304,23.2367,82451.2535
2006-04-13 12:00:00,50.3,50.42,50.19,50.21,33426.183844011146,23.2367,23.2921,23.1859,23.1951,33426.1838
2006-04-13 12:30:00,50.22,50.28,50.2,50.25,36629.526462395545,23.1997,23.2275,23.1905,23.2136,36629.5265
2006-04-13 13:00:00,50.25,50.32,50.21,50.3,135654.59610027855,23.2136,23.2459,23.1951,23.2367,135654.5961
2006-04-13 13:30:00,50.32,50.37,50.28,50.37,42061.28133704736,23.2459,23.269,23.2275,23.269,42061.2813
2006-04-13 14:00:00,50.37,50.37,50.27,50.36,36768.802228412256,23.269,23.269,23.2228,23.2644,36768.8022
2006-04-13 14:30:00,50.36,50.37,50.2,50.3,46100.27855153204,23.2644,23.269,23.1905,23.2367,46100.2786
2006-04-13 15:00:00,50.3,50.3,50.22,50.22,96935.93314763231,23.2367,23.2367,23.1997,23.1997,96935.9331
2006-04-13 15:30:00,50.23,50.3,50.21,50.27,97075.20891364902,23.2044,23.2367,23.1951,23.2228,97075.2089
2006-04-17 10:00:00,50.08,50.25,49.96,50.02,305571.0306406685,23.1351,23.2136,23.0796,23.1073,305571.0306
2006-04-17 10:30:00,50.02,50.04,49.75,49.79,281615.5988857939,23.1073,23.1166,22.9826,23.0011,281615.5989
2006-04-17 11:00:00,49.77,49.96,49.75,49.91,137743.73259052925,22.9919,23.0796,22.9826,23.0565,137743.7326
2006-04-17 11:30:00,49.9,49.95,49.63,49.86,216016.713091922,23.0519,23.075,22.9272,23.0334,216016.7131
2006-04-17 12:00:00,49.84,50.01,49.84,49.89,176183.84401114206,23.0242,23.1027,23.0242,23.0473,176183.844
2006-04-17 12:30:00,49.92,50.11,49.83,50.09,125069.63788300836,23.0611,23.1489,23.0196,23.1397,125069.6379
2006-04-17 13:00:00,50.09,50.22,49.99,50.12,170055.7103064067,23.1397,23.1997,23.0935,23.1535,170055.7103
2006-04-17 13:30:00,50.14,50.22,49.94,49.94,218105.8495821728,23.1628,23.1997,23.0704,23.0704,218105.8496
2006-04-17 14:00:00,49.99,49.99,49.83,49.99,134540.38997214485,23.0935,23.0935,23.0196,23.0935,134540.39
2006-04-17 14:30:00,49.99,50.15,49.97,50.07,152367.68802228413,23.0935,23.1674,23.0842,23.1304,152367.688
2006-04-17 15:00:00,50.09,50.12,50.01,50.05,158495.8217270195,23.1397,23.1535,23.1027,23.1212,158495.8217
2006-04-17 15:30:00,50.08,50.17,50.04,50.12,384261.8384401114,23.1351,23.1766,23.1166,23.1535,384261.8384
2006-04-18 09:30:00,50.19,50.23,49.99,50.2,226044.5682451253,23.1859,23.2044,23.0935,23.1905,226044.5682
2006-04-18 10:00:00,50.2,50.22,49.86,49.93,109749.30362116992,23.1905,23.1997,23.0334,23.0658,109749.3036
2006-04-18 10:30:00,49.94,50.04,49.77,49.79,241225.62674094707,23.0704,23.1166,22.9919,23.0011,241225.6267
2006-04-18 11:00:00,49.79,50.08,49.77,50.04,115459.61002785516,23.0011,23.1351,22.9919,23.1166,115459.61
2006-04-18 11:30:00,50.03,50.2,49.95,50.01,122144.8467966574,23.112,23.1905,23.075,23.1027,122144.8468
2006-04-18 12:00:00,50.01,50.06,49.93,50.01,141782.72980501392,23.1027,23.1258,23.0658,23.1027,141782.7298
2006-04-18 12:30:00,50.0,50.04,49.89,50.02,88022.28412256268,23.0981,23.1166,23.0473,23.1073,88022.2841
2006-04-18 13:00:00,50.02,50.05,49.97,50.01,249303.62116991644,23.1073,23.1212,23.0842,23.1027,249303.6212
2006-04-18 13:30:00,50.01,50.21,49.96,50.15,114763.2311977716,23.1027,23.1951,23.0796,23.1674,114763.2312
2006-04-18 14:00:00,50.16,50.52,50.12,50.23,276601.6713091922,23.172,23.3383,23.1535,23.2044,276601.6713
2006-04-18 14:30:00,50.23,50.38,50.2,50.32,191782.72980501395,23.2044,23.2737,23.1905,23.2459,191782.7298
2006-04-18 15:00:00,50.32,50.55,50.32,50.41,200417.82729805016,23.2459,23.3522,23.2459,23.2875,200417.8273
2006-04-18 15:30:00,50.41,50.6,50.38,50.56,258913.64902506967,23.2875,23.3753,23.2737,23.3568,258913.649
2006-04-19 09:30:00,50.02,50.76,50.02,50.45,144011.14206128134,23.1073,23.4492,23.1073,23.306,144011.1421
2006-04-19 10:00:00,50.44,50.5,50.15,50.16,145821.72701949862,23.3014,23.3291,23.1674,23.172,145821.727
2006-04-19 10:30:00,50.16,50.22,49.99,50.07,165598.8857938719,23.172,23.1997,23.0935,23.1304,165598.8858
2006-04-19 11:00:00,50.07,50.17,50.0,50.02,178969.35933147633,23.1304,23.1766,23.0981,23.1073,178969.3593
2006-04-19 11:30:00,50.02,50.02,49.94,49.99,110724.23398328692,23.1073,23.1073,23.0704,23.0935,110724.234
2006-04-19 12:00:00,49.99,50.04,49.93,49.96,105710.30640668524,23.0935,23.1166,23.0658,23.0796,105710.3064
2006-04-19 12:30:00,49.94,49.96,49.61,49.62,144428.96935933147,23.0704,23.0796,22.9179,22.9226,144428.9694
2006-04-19 13:00:00,49.61,49.67,49.33,49.38,332451.2534818941,22.9179,22.9457,22.7886,22.8117,332451.2535
2006-04-19 13:30:00,49.38,49.79,49.31,49.66,241364.90250696384,22.8117,23.0011,22.7794,22.941,241364.9025
2006-04-19 14:00:00,49.66,49.69,49.31,49.47,190807.7994428969,22.941,22.9549,22.7794,22.8533,190807.7994
2006-04-19 14:30:00,49.48,49.76,49.44,49.53,217409.4707520892,22.8579,22.9872,22.8394,22.881,217409.4708
2006-04-19 15:00:00,49.54,49.64,49.39,49.43,269359.33147632313,22.8856,22.9318,22.8163,22.8348,269359.3315
2006-04-19 15:30:00,49.43,49.53,49.22,49.39,609610.0278551532,22.8348,22.881,22.7378,22.8163,609610.0279
2006-04-20 09:30:00,49.22,49.32,48.52,48.79,535654.5961002785,22.7378,22.784,22.4144,22.5391,535654.5961
2006-04-20 10:00:00,48.87,48.87,48.61,48.75,361142.06128133705,22.5761,22.5761,22.456,22.5207,361142.0613
2006-04-20 10:30:00,48.75,48.97,48.69,48.85,234818.94150417828,22.5207,22.6223,22.4929,22.5668,234818.9415
2006-04-20 11:00:00,48.83,48.91,48.68,48.9,235654.59610027852,22.5576,22.5946,22.4883,22.5899,235654.5961
2006-04-20 11:30:00,48.93,49.04,48.9,49.0,165598.8857938719,22.6038,22.6546,22.5899,22.6361,165598.8858
2006-04-20 12:00:00,48.99,49.13,48.95,49.08,115877.4373259053,22.6315,22.6962,22.613,22.6731,115877.4373
2006-04-20 12:30:00,49.1,49.18,49.08,49.18,55013.92757660167,22.6823,22.7193,22.6731,22.7193,55013.9276
2006-04-20 13:00:00,49.18,49.2,48.9,48.95,145264.62395543177,22.7193,22.7285,22.5899,22.613,145264.624
2006-04-20 13:30:00,48.95,49.05,48.94,49.02,54317.54874651811,22.613,22.6592,22.6084,22.6454,54317.5487
2006-04-20 14:00:00,49.03,49.1,48.99,49.03,85793.87186629527,22.65,22.6823,22.6315,22.65,85793.8719
2006-04-20 14:30:00,49.03,49.04,48.92,48.93,116852.36768802228,22.65,22.6546,22.5992,22.6038,116852.3677
2006-04-20 15:00:00,48.93,49.1,48.92,49.07,143732.59052924791,22.6038,22.6823,22.5992,22.6685,143732.5905
2006-04-20 15:30:00,49.07,49.13,49.03,49.06,190947.07520891365,22.6685,22.6962,22.65,22.6639,190947.0752
2006-04-21 09:30:00,49.22,49.33,48.84,49.15,334401.1142061282,22.7378,22.7886,22.5622,22.7054,334401.1142
2006-04-21 10:00:00,49.15,49.15,48.68,48.8,321866.295264624,22.7054,22.7054,22.4883,22.5438,321866.2953
2006-04-21 10:30:00,48.77,48.85,48.64,48.67,241922.00557103063,22.5299,22.5668,22.4698,22.4837,241922.0056
2006-04-21 11:00:00,48.67,48.73,48.32,48.37,325069.6378830084,22.4837,22.5114,22.322,22.3451,325069.6379
2006-04-21 11:30:00,48.38,48.45,48.22,48.24,261838.44011142064,22.3497,22.3821,22.2758,22.2851,261838.4401
2006-04-21 12:00:00,48.23,48.25,47.96,48.06,313370.4735376045,22.2804,22.2897,22.1557,22.2019,313370.4735
2006-04-21 12:30:00,48.08,48.32,48.06,48.29,238579.38718662955,22.2111,22.322,22.2019,22.3082,238579.3872
2006-04-21 13:00:00,48.29,48.42,48.26,48.39,139693.59331476325,22.3082,22.3682,22.2943,22.3543,139693.5933
2006-04-21 13:30:00,48.39,48.49,48.29,48.46,115320.33426183843,22.3543,22.4005,22.3082,22.3867,115320.3343
2006-04-21 14:00:00,48.46,48.48,48.25,48.34,181337.04735376048,22.3867,22.3959,22.2897,22.3312,181337.0474
2006-04-21 14:30:00,48.33,48.34,48.15,48.17,119498.60724233984,22.3266,22.3312,22.2435,22.2527,119498.6072
2006-04-21 15:00:00,48.18,48.27,48.11,48.16,319220.05571030645,22.2573,22.2989,22.225,22.2481,319220.0557
2006-04-21 15:30:00,48.16,48.49,48.14,48.44,513370.4735376045,22.2481,22.4005,22.2389,22.3774,513370.4735
2006-04-24 09:30:00,48.62,48.76,48.41,48.49,188718.66295264623,22.4606,22.5253,22.3636,22.4005,188718.663
2006-04-24 10:00:00,48.46,48.64,48.45,48.57,175348.1894150418,22.3867,22.4698,22.3821,22.4375,175348.1894
2006-04-24 10:30:00,48.59,48.67,48.5,48.54,106685.23676880224,22.4467,22.4837,22.4052,22.4236,106685.2368
2006-04-24 11:00:00,48.54,48.58,48.34,48.44,91782.72980501394,22.4236,22.4421,22.3312,22.3774,91782.7298
2006-04-24 11:30:00,48.46,48.54,48.41,48.53,130779.9442896936,22.3867,22.4236,22.3636,22.419,130779.9443
2006-04-24 12:00:00,48.52,48.61,48.49,48.61,173676.88022284122,22.4144,22.456,22.4005,22.456,173676.8802
2006-04-24 12:30:00,48.57,48.68,48.49,48.64,263649.0250696379,22.4375,22.4883,22.4005,22.4698,263649.0251
2006-04-24 13:00:00,48.67,48.67,48.52,48.6,82451.25348189415,22.4837,22.4837,22.4144,22.4514,82451.2535
2006-04-24 13:30:00,48.6,48.62,48.57,48.59,118662.95264623956,22.4514,22.4606,22.4375,22.4467,118662.9526
2006-04-24 14:00:00,48.59,48.7,48.54,48.68,160027.85515320336,22.4467,22.4976,22.4236,22.4883,160027.8552
2006-04-24 14:30:00,48.67,48.72,48.59,48.69,79944.28969359332,22.4837,22.5068,22.4467,22.4929,79944.2897
2006-04-24 15:00:00,48.7,48.8,48.62,48.75,237186.6295264624,22.4976,22.5438,22.4606,22.5207,237186.6295
2006-04-24 15:30:00,48.76,48.85,48.69,48.72,256545.9610027856,22.5253,22.5668,22.4929,22.5068,256545.961
2006-04-25 09:30:00,49.17,49.23,48.72,49.09,545543.1754874652,22.7147,22.7424,22.5068,22.6777,545543.1755
2006-04-25 10:00:00,49.09,49.09,48.75,48.78,337325.90529247915,22.6777,22.6777,22.5207,22.5345,337325.9053
2006-04-25 10:30:00,48.79,49.11,48.79,49.07,560724.2339832869,22.5391,22.687,22.5391,22.6685,560724.234
2006-04-25 11:00:00,49.08,49.18,48.9,48.99,230779.9442896936,22.6731,22.7193,22.5899,22.6315,230779.9443
2006-04-25 11:30:00,49.0,49.04,48.8,48.85,111142.06128133704,22.6361,22.6546,22.5438,22.5668,111142.0613
2006-04-25 12:00:00,48.84,48.93,48.76,48.85,120194.9860724234,22.5622,22.6038,22.5253,22.5668,120194.9861
2006-04-25 12:30:00,48.88,48.92,48.84,48.89,123398.3286908078,22.5807,22.5992,22.5622,22.5853,123398.3287
2006-04-25 13:00:00,48.89,48.93,48.77,48.86,167966.573816156,22.5853,22.6038,22.5299,22.5715,167966.5738
2006-04-25 13:30:00,48.86,48.94,48.82,48.88,65181.05849582173,22.5715,22.6084,22.553,22.5807,65181.0585
2006-04-25 14:00:00,48.89,49.02,48.85,48.95,220752.08913649025,22.5853,22.6454,22.5668,22.613,220752.0891
2006-04-25 14:30:00,48.95,49.03,48.83,48.87,131754.8746518106,22.613,22.65,22.5576,22.5761,131754.8747
2006-04-25 15:00:00,48.88,48.98,48.82,48.92,292200.5571030641,22.5807,22.6269,22.553,22.5992,292200.5571
2006-04-25 15:30:00,48.92,48.95,48.74,48.79,296100.2785515321,22.5992,22.613,22.516,22.5391,296100.2786
2006-04-26 09:30:00,48.48,48.82,48.11,48.82,242479.1086350975,22.3959,22.553,22.225,22.553,242479.1086
2006-04-26 10:00:00,48.76,48.82,48.36,48.71,124233.98328690809,22.5253,22.553,22.3405,22.5022,124233.9833
2006-04-26 10:30:00,48.71,48.82,48.64,48.71,145821.72701949862,22.5022,22.553,22.4698,22.5022,145821.727
2006-04-26 11:00:00,48.72,48.8,48.67,48.78,146935.9331476323,22.5068,22.5438,22.4837,22.5345,146935.9331
2006-04-26 11:30:00,48.78,48.94,48.75,48.88,209192.2005571031,22.5345,22.6084,22.5207,22.5807,209192.2006
2006-04-26 12:00:00,48.88,48.88,48.7,48.76,145682.4512534819,22.5807,22.5807,22.4976,22.5253,145682.4513
2006-04-26 12:30:00,48.75,48.85,48.7,48.79,147771.5877437326,22.5207,22.5668,22.4976,22.5391,147771.5877
2006-04-26 13:00:00,48.79,48.92,48.79,48.84,260584.9582172702,22.5391,22.5992,22.5391,22.5622,260584.9582
2006-04-26 13:30:00,48.85,48.95,48.78,48.91,421309.1922005572,22.5668,22.613,22.5345,22.5946,421309.1922
2006-04-26 14:00:00,48.92,48.97,48.82,48.9,123259.05292479107,22.5992,22.6223,22.553,22.5899,123259.0529
2006-04-26 14:30:00,48.88,48.93,48.84,48.91,185376.04456824512,22.5807,22.6038,22.5622,22.5946,185376.0446
2006-04-26 15:00:00,48.9,49.18,48.9,49.08,349721.4484679666,22.5899,22.7193,22.5899,22.6731,349721.4485
2006-04-26 15:30:00,49.07,49.44,49.06,49.4,640250.6963788301,22.6685,22.8394,22.6639,22.8209,640250.6964
2006-04-27 09:30:00,49.4,49.48,48.75,48.78,349164.34540389973,22.8209,22.8579,22.5207,22.5345,349164.3454
2006-04-27 10:00:00,48.82,49.18,48.56,48.84,326740.94707520894,22.553,22.7193,22.4329,22.5622,326740.9471
2006-04-27 10:30:00,48.82,48.96,48.38,48.57,475626.7409470753,22.553,22.6177,22.3497,22.4375,475626.7409
2006-04-27 11:00:00,48.55,49.04,48.55,49.04,425487.4651810585,22.4283,22.6546,22.4283,22.6546,425487.4652
2006-04-27 11:30:00,49.0,49.1,48.84,49.0,265181.0584958217,22.6361,22.6823,22.5622,22.6361,265181.0585
2006-04-27 12:00:00,49.0,49.25,49.0,49.1,174373.2590529248,22.6361,22.7516,22.6361,22.6823,174373.2591
2006-04-27 12:30:00,49.08,49.23,49.0,49.23,240668.52367688023,22.6731,22.7424,22.6361,22.7424,240668.5237
2006-04-27 13:00:00,49.23,49.38,49.13,49.25,304456.82451253483,22.7424,22.8117,22.6962,22.7516,304456.8245
2006-04-27 13:30:00,49.24,49.29,49.03,49.15,163091.92200557105,22.747,22.7701,22.65,22.7054,163091.922
2006-04-27 14:00:00,49.15,49.18,49.05,49.1,195821.72701949865,22.7054,22.7193,22.6592,22.6823,195821.727
2006-04-27 14:30:00,49.1,49.27,49.05,49.22,230362.11699164347,22.6823,22.7609,22.6592,22.7378,230362.117
2006-04-27 15:00:00,49.22,49.28,48.99,49.06,274233.9832869081,22.7378,22.7655,22.6315,22.6639,274233.9833
2006-04-27 15:30:00,49.06,49.18,48.82,49.03,258356.5459610028,22.6639,22.7193,22.553,22.65,258356.546
2006-04-28 09:30:00,48.86,48.93,48.48,48.48,166295.26462395545,22.5715,22.6038,22.3959,22.3959,166295.2646
2006-04-28 10:00:00,48.46,48.53,48.06,48.53,341782.7298050139,22.3867,22.419,22.2019,22.419,341782.7298
2006-04-28 10:30:00,48.54,48.8,48.52,48.64,155013.92757660168,22.4236,22.5438,22.4144,22.4698,155013.9276
2006-04-28 11:00:00,48.64,48.9,48.64,48.73,75487.4651810585,22.4698,22.5899,22.4698,22.5114,75487.4652
2006-04-28 11:30:00,48.72,48.75,48.64,48.7,62674.0947075209,22.5068,22.5207,22.4698,22.4976,62674.0947
2006-04-28 12:00:00,48.7,48.72,48.61,48.62,59192.20055710307,22.4976,22.5068,22.456,22.4606,59192.2006
2006-04-28 12:30:00,48.62,48.64,48.36,48.39,130640.66852367688,22.4606,22.4698,22.3405,22.3543,130640.6685
2006-04-28 13:00:00,48.36,48.48,48.32,48.36,92618.3844011142,22.3405,22.3959,22.322,22.3405,92618.3844
2006-04-28 13:30:00,48.36,48.47,48.26,48.29,103481.89415041784,22.3405,22.3913,22.2943,22.3082,103481.8942
2006-04-28 14:00:00,48.29,48.31,48.21,48.29,168105.8495821727,22.3082,22.3174,22.2712,22.3082,168105.8496
2006-04-28 14:30:00,48.29,48.41,48.28,48.39,116016.713091922,22.3082,22.3636,22.3035,22.3543,116016.7131
2006-04-28 15:00:00,48.39,48.4,48.13,48.21,411838.44011142064,22.3543,22.359,22.2342,22.2712,411838.4401
2006-04-28 15:30:00,48.22,48.43,48.22,48.37,335654.59610027855,22.2758,22.3728,22.2758,22.3451,335654.5961
2006-05-01 09:30:00,48.36,48.64,48.24,48.32,135097.4930362117,22.3405,22.4698,22.2851,22.322,135097.493
2006-05-01 10:00:00,48.32,48.44,48.11,48.16,198607.24233983288,22.322,22.3774,22.225,22.2481,198607.2423
2006-05-01 10:30:00,48.16,48.16,47.96,48.02,150417.82729805014,22.2481,22.2481,22.1557,22.1834,150417.8273
2006-05-01 11:00:00,48.03,48.03,47.75,47.77,178412.25626740948,22.188,22.188,22.0587,22.0679,178412.2563
2006-05-01 11:30:00,47.77,48.01,47.71,48.0,122005.57103064068,22.0679,22.1788,22.0402,22.1742,122005.571
2006-05-01 12:00:00,48.01,48.04,47.92,47.93,141504.1782729805,22.1788,22.1927,22.1372,22.1418,141504.1783
2006-05-01 12:30:00,47.93,48.05,47.9,48.04,97075.20891364902,22.1418,22.1973,22.128,22.1927,97075.2089
2006-05-01 13:00:00,48.04,48.08,47.98,48.03,67130.91922005572,22.1927,22.2111,22.1649,22.188,67130.9192
2006-05-01 13:30:00,48.03,48.06,47.99,48.02,115738.16155988858,22.188,22.2019,22.1696,22.1834,115738.1616
2006-05-01 14:00:00,48.02,48.07,47.98,48.06,134818.94150417828,22.1834,22.2065,22.1649,22.2019,134818.9415
2006-05-01 14:30:00,48.07,48.08,47.99,48.03,131337.04735376046,22.2065,22.2111,22.1696,22.188,131337.0474
2006-05-01 15:00:00,48.03,48.13,47.89,48.01,543593.3147632312,22.188,22.2342,22.1234,22.1788,543593.3148
2006-05-01 15:30:00,48.01,48.21,47.93,48.11,434679.6657381616,22.1788,22.2712,22.1418,22.225,434679.6657
2006-05-02 09:30:00,48.04,48.25,47.93,48.16,119080.7799442897,22.1927,22.2897,22.1418,22.2481,119080.7799
2006-05-02 10:00:00,48.16,48.29,48.06,48.18,274512.5348189415,22.2481,22.3082,22.2019,22.2573,274512.5348
2006-05-02 10:30:00,48.18,48.28,48.08,48.21,317688.0222841226,22.2573,22.3035,22.2111,22.2712,317688.0223
2006-05-02 11:00:00,48.21,48.35,48.18,48.35,198328.69080779943,22.2712,22.3359,22.2573,22.3359,198328.6908
2006-05-02 11:30:00,48.35,48.45,48.34,48.43,197771.5877437326,22.3359,22.3821,22.3312,22.3728,197771.5877
2006-05-02 12:00:00,48.43,48.55,48.37,48.55,115459.61002785516,22.3728,22.4283,22.3451,22.4283,115459.61
2006-05-02 12:30:00,48.57,48.67,48.51,48.62,125905.29247910864,22.4375,22.4837,22.4098,22.4606,125905.2925
2006-05-02 13:00:00,48.63,48.67,48.51,48.57,65598.88579387187,22.4652,22.4837,22.4098,22.4375,65598.8858
2006-05-02 13:30:00,48.57,48.64,48.49,48.59,116155.98885793872,22.4375,22.4698,22.4005,22.4467,116155.9889
2006-05-02 14:00:00,48.59,48.63,48.56,48.58,64763.2311977716,22.4467,22.4652,22.4329,22.4421,64763.2312
2006-05-02 14:30:00,48.58,48.63,48.51,48.59,98885.7938718663,22.4421,22.4652,22.4098,22.4467,98885.7939
2006-05-02 15:00:00,48.59,48.64,48.54,48.63,167409.47075208914,22.4467,22.4698,22.4236,22.4652,167409.4708
2006-05-02 15:30:00,48.64,48.82,48.62,48.67,387047.3537604457,22.4698,22.553,22.4606,22.4837,387047.3538
2006-05-03 09:30:00,48.67,48.68,48.02,48.24,239832.86908078,22.4837,22.4883,22.1834,22.2851,239832.8691
2006-05-03 10:00:00,48.21,48.34,48.05,48.15,153760.44568245127,22.2712,22.3312,22.1973,22.2435,153760.4457
2006-05-03 10:30:00,48.17,48.27,48.11,48.27,145125.34818941506,22.2527,22.2989,22.225,22.2989,145125.3482
2006-05-03 11:00:00,48.26,48.52,48.24,48.41,182590.5292479109,22.2943,22.4144,22.2851,22.3636,182590.5292
2006-05-03 11:30:00,48.38,48.43,48.26,48.35,72284.12256267409,22.3497,22.3728,22.2943,22.3359,72284.1226
2006-05-03 12:00:00,48.37,48.39,48.24,48.29,203481.89415041785,22.3451,22.3543,22.2851,22.3082,203481.8942
2006-05-03 12:30:00,48.29,48.32,48.24,48.29,205710.30640668524,22.3082,22.322,22.2851,22.3082,205710.3064
2006-05-03 13:00:00,48.29,48.32,48.21,48.21,108495.8217270195,22.3082,22.322,22.2712,22.2712,108495.8217
2006-05-03 13:30:00,48.21,48.25,48.17,48.22,68245.12534818942,22.2712,22.2897,22.2527,22.2758,68245.1253
2006-05-03 14:00:00,48.22,48.24,48.14,48.17,164345.40389972145,22.2758,22.2851,22.2389,22.2527,164345.4039
2006-05-03 14:30:00,48.17,48.28,48.15,48.26,134818.94150417828,22.2527,22.3035,22.2435,22.2943,134818.9415
2006-05-03 15:00:00,48.26,48.34,48.24,48.27,195403.89972144848,22.2943,22.3312,22.2851,22.2989,195403.8997
2006-05-03 15:30:00,48.27,48.38,48.24,48.26,262116.9916434541,22.2989,22.3497,22.2851,22.2943,262116.9916
2006-05-04 09:30:00,48.48,48.67,48.12,48.18,117409.47075208914,22.3959,22.4837,22.2296,22.2573,117409.4708
2006-05-04 10:00:00,48.18,48.35,48.14,48.17,118941.50417827298,22.2573,22.3359,22.2389,22.2527,118941.5042
2006-05-04 10:30:00,48.17,48.21,48.11,48.15,53481.89415041783,22.2527,22.2712,22.225,22.2435,53481.8942
2006-05-04 11:00:00,48.15,48.21,48.08,48.14,98467.96657381616,22.2435,22.2712,22.2111,22.2389,98467.9666
2006-05-04 11:30:00,48.15,48.27,48.11,48.21,33983.28690807799,22.2435,22.2989,22.225,22.2712,33983.2869
2006-05-04 12:00:00,48.21,48.23,48.07,48.1,26740.947075208915,22.2712,22.2804,22.2065,22.2204,26740.9471
2006-05-04 12:30:00,48.11,48.16,47.98,48.11,40529.24791086351,22.225,22.2481,22.1649,22.225,40529.2479
2006-05-04 13:00:00,48.11,48.12,48.03,48.08,38579.38718662953,22.225,22.2296,22.188,22.2111,38579.3872
2006-05-04 13:30:00,48.08,48.08,48.01,48.05,46935.93314763231,22.2111,22.2111,22.1788,22.1973,46935.9331
2006-05-04 14:00:00,48.05,48.11,48.02,48.04,43732.59052924792,22.1973,22.225,22.1834,22.1927,43732.5905
2006-05-04 14:30:00,48.06,48.11,48.03,48.08,97075.20891364902,22.2019,22.225,22.188,22.2111,97075.2089
2006-05-04 15:00:00,48.08,48.13,48.03,48.13,50835.654596100285,22.2111,22.2342,22.188,22.2342,50835.6546
2006-05-04 15:30:00,48.13,48.17,48.08,48.15,111977.71587743734,22.2342,22.2527,22.2111,22.2435,111977.7159
2006-05-05 09:30:00,48.61,48.61,48.16,48.16,171448.46796657384,22.456,22.456,22.2481,22.2481,171448.468
2006-05-05 10:00:00,48.15,48.44,48.07,48.44,117688.02228412256,22.2435,22.3774,22.2065,22.3774,117688.0223
2006-05-05 10:30:00,48.4,48.57,48.4,48.54,104596.10027855154,22.359,22.4375,22.359,22.4236,104596.1003
2006-05-05 11:00:00,48.54,48.63,48.44,48.62,80362.11699164346,22.4236,22.4652,22.3774,22.4606,80362.117
2006-05-05 11:30:00,48.63,48.91,48.63,48.87,115598.88579387189,22.4652,22.5946,22.4652,22.5761,115598.8858
2006-05-05 12:00:00,48.87,48.87,48.76,48.8,122562.67409470752,22.5761,22.5761,22.5253,22.5438,122562.6741
2006-05-05 12:30:00,48.81,48.87,48.66,48.66,50278.55153203343,22.5484,22.5761,22.4791,22.4791,50278.5515
2006-05-05 13:00:00,48.66,48.85,48.65,48.83,53064.066852367694,22.4791,22.5668,22.4745,22.5576,53064.0669
2006-05-05 13:30:00,48.82,48.95,48.79,48.86,74930.36211699164,22.553,22.613,22.5391,22.5715,74930.3621
2006-05-05 14:00:00,48.85,48.9,48.8,48.87,78133.70473537604,22.5668,22.5899,22.5438,22.5761,78133.7047
2006-05-05 14:30:00,48.87,49.04,48.86,48.97,73676.88022284122,22.5761,22.6546,22.5715,22.6223,73676.8802
2006-05-05 15:00:00,48.95,48.97,48.87,48.92,81615.59888579388,22.613,22.6223,22.5761,22.5992,81615.5989
2006-05-05 15:30:00,48.91,49.01,48.91,48.97,226323.1197771588,22.5946,22.6408,22.5946,22.6223,226323.1198
2006-05-08 09:30:00,48.96,49.3,48.92,49.04,149442.89693593315,22.6177,22.7747,22.5992,22.6546,149442.8969
2006-05-08 10:00:00,49.03,49.03,48.94,48.95,67827.29805013927,22.65,22.65,22.6084,22.613,67827.2981
2006-05-08 10:30:00,48.95,48.96,48.82,48.85,70891.36490250696,22.613,22.6177,22.553,22.5668,70891.3649
2006-05-08 11:00:00,48.85,48.88,48.73,48.77,72562.67409470753,22.5668,22.5807,22.5114,22.5299,72562.6741
2006-05-08 11:30:00,48.79,48.87,48.74,48.83,72701.94986072424,22.5391,22.5761,22.516,22.5576,72701.9499
2006-05-08 12:00:00,48.82,48.95,48.82,48.94,88857.93871866296,22.553,22.613,22.553,22.6084,88857.9387
2006-05-08 12:30:00,48.94,49.01,48.93,49.0,52367.68802228413,22.6084,22.6408,22.6038,22.6361,52367.688
2006-05-08 13:00:00,49.0,49.11,48.98,49.08,82172.70194986073,22.6361,22.687,22.6269,22.6731,82172.7019
2006-05-08 13:30:00,49.08,49.08,49.03,49.03,53481.89415041783,22.6731,22.6731,22.65,22.65,53481.8942
2006-05-08 14:00:00,49.03,49.06,48.98,49.03,75766.01671309193,22.65,22.6639,22.6269,22.65,75766.0167
2006-05-08 14:30:00,49.04,49.05,48.93,49.05,68523.67688022285,22.6546,22.6592,22.6038,22.6592,68523.6769
2006-05-08 15:00:00,49.03,49.04,48.92,48.98,60167.13091922006,22.65,22.6546,22.5992,22.6269,60167.1309
2006-05-08 15:30:00,48.98,49.08,48.95,49.0,154596.10027855154,22.6269,22.6731,22.613,22.6361,154596.1003
2006-05-09 09:30:00,49.14,49.18,48.83,48.9,115041.78272980504,22.7008,22.7193,22.5576,22.5899,115041.7827
2006-05-09 10:00:00,48.9,49.05,48.86,48.89,60724.23398328691,22.5899,22.6592,22.5715,22.5853,60724.234
2006-05-09 10:30:00,48.86,49.0,48.7,48.8,104874.65181058495,22.5715,22.6361,22.4976,22.5438,104874.6518
2006-05-09 11:00:00,48.8,48.82,48.59,48.63,148467.96657381617,22.5438,22.553,22.4467,22.4652,148467.9666
2006-05-09 11:30:00,48.62,48.65,48.53,48.56,74094.70752089137,22.4606,22.4745,22.419,22.4329,74094.7075
2006-05-09 12:00:00,48.57,48.59,48.5,48.52,65738.16155988858,22.4375,22.4467,22.4052,22.4144,65738.1616
2006-05-09 12:30:00,48.52,48.56,48.48,48.52,92061.28133704736,22.4144,22.4329,22.3959,22.4144,92061.2813
2006-05-09 13:00:00,48.53,48.54,48.48,48.5,31754.874651810587,22.419,22.4236,22.3959,22.4052,31754.8747
2006-05-09 13:30:00,48.5,48.5,48.29,48.29,131476.32311977717,22.4052,22.4052,22.3082,22.3082,131476.3231
2006-05-09 14:00:00,48.29,48.39,48.29,48.31,65598.88579387187,22.3082,22.3543,22.3082,22.3174,65598.8858
2006-05-09 14:30:00,48.31,48.63,48.23,48.27,178830.08356545962,22.3174,22.4652,22.2804,22.2989,178830.0836
2006-05-09 15:00:00,48.27,48.31,48.24,48.3,135933.14763231197,22.2989,22.3174,22.2851,22.3128,135933.1476
2006-05-09 15:30:00,48.29,48.39,48.29,48.36,211838.4401114206,22.3082,22.3543,22.3082,22.3405,211838.4401
2006-05-10 09:30:00,48.38,48.47,48.32,48.4,381197.7715877438,22.3497,22.3913,22.322,22.359,381197.7716
2006-05-10 10:00:00,48.4,48.53,48.34,48.39,161002.78551532034,22.359,22.419,22.3312,22.3543,161002.7855
2006-05-10 10:30:00,48.37,48.48,48.37,48.46,83008.35654596101,22.3451,22.3959,22.3451,22.3867,83008.3565
2006-05-10 11:00:00,48.45,48.5,48.38,48.48,110863.50974930364,22.3821,22.4052,22.3497,22.3959,110863.5097
2006-05-10 11:30:00,48.48,48.49,48.43,48.46,107103.06406685236,22.3959,22.4005,22.3728,22.3867,107103.0641
2006-05-10 12:00:00,48.47,48.48,48.37,48.44,93732.59052924791,22.3913,22.3959,22.3451,22.3774,93732.5905
2006-05-10 12:30:00,48.44,48.49,48.42,48.46,46657.38161559889,22.3774,22.4005,22.3682,22.3867,46657.3816
2006-05-10 13:00:00,48.46,48.58,48.39,48.49,276880.2228412256,22.3867,22.4421,22.3543,22.4005,276880.2228
2006-05-10 13:30:00,48.5,48.56,48.48,48.53,165598.8857938719,22.4052,22.4329,22.3959,22.419,165598.8858
2006-05-10 14:00:00,48.54,48.57,48.46,48.47,197075.20891364905,22.4236,22.4375,22.3867,22.3913,197075.2089
2006-05-10 14:30:00,48.46,48.65,48.41,48.59,126740.94707520893,22.3867,22.4745,22.3636,22.4467,126740.9471
2006-05-10 15:00:00,48.6,48.63,48.55,48.55,93175.48746518108,22.4514,22.4652,22.4283,22.4283,93175.4875
2006-05-10 15:30:00,48.54,48.55,48.46,48.49,179665.7381615599,22.4236,22.4283,22.3867,22.4005,179665.7382
2006-05-11 09:30:00,48.6,48.6,48.3,48.39,90807.79944289694,22.4514,22.4514,22.3128,22.3543,90807.7994
2006-05-11 10:00:00,48.39,48.46,48.3,48.38,77437.32590529248,22.3543,22.3867,22.3128,22.3497,77437.3259
2006-05-11 10:30:00,48.36,48.42,48.29,48.36,65877.4373259053,22.3405,22.3682,22.3082,22.3405,65877.4373
2006-05-11 11:00:00,48.35,48.44,48.31,48.36,60584.9582172702,22.3359,22.3774,22.3174,22.3405,60584.9582
2006-05-11 11:30:00,48.36,48.52,48.36,48.52,81197.77158774374,22.3405,22.4144,22.3405,22.4144,81197.7716
2006-05-11 12:00:00,48.51,48.56,48.43,48.49,53481.89415041783,22.4098,22.4329,22.3728,22.4005,53481.8942
2006-05-11 12:30:00,48.49,48.55,48.4,48.52,54178.2729805014,22.4005,22.4283,22.359,22.4144,54178.273
2006-05-11 13:00:00,48.52,48.52,48.37,48.46,88579.38718662954,22.4144,22.4144,22.3451,22.3867,88579.3872
2006-05-11 13:30:00,48.46,48.54,48.41,48.48,70612.81337047354,22.3867,22.4236,22.3636,22.3959,70612.8134
2006-05-11 14:00:00,48.49,48.52,48.42,48.49,620055.7103064067,22.4005,22.4144,22.3682,22.4005,620055.7103
2006-05-11 14:30:00,48.49,48.49,48.28,48.29,97353.76044568246,22.4005,22.4005,22.3035,22.3082,97353.7604
2006-05-11 15:00:00,48.29,48.41,48.28,48.3,111142.06128133704,22.3082,22.3636,22.3035,22.3128,111142.0613
2006-05-11 15:30:00,48.31,48.34,48.23,48.31,199860.7242339833,22.3174,22.3312,22.2804,22.3174,199860.7242
2006-05-12 09:30:00,48.22,48.31,48.03,48.21,122144.8467966574,22.2758,22.3174,22.188,22.2712,122144.8468
2006-05-12 10:00:00,48.21,48.21,47.98,48.02,135236.7688022284,22.2712,22.2712,22.1649,22.1834,135236.7688
2006-05-12 10:30:00,48.02,48.05,47.9,48.03,188161.5598885794,22.1834,22.1973,22.128,22.188,188161.5599
2006-05-12 11:00:00,48.06,48.11,47.91,48.0,102646.23955431757,22.2019,22.225,22.1326,22.1742,102646.2396
2006-05-12 11:30:00,47.98,48.01,47.9,47.93,101532.03342618384,22.1649,22.1788,22.128,22.1418,101532.0334
2006-05-12 12:00:00,47.93,48.03,47.92,47.99,74094.70752089137,22.1418,22.188,22.1372,22.1696,74094.7075
2006-05-12 12:30:00,47.96,48.01,47.7,47.81,95682.4512534819,22.1557,22.1788,22.0356,22.0864,95682.4513
2006-05-12 13:00:00,47.8,47.86,47.69,47.83,80083.56545961004,22.0818,22.1095,22.031,22.0956,80083.5655
2006-05-12 13:30:00,47.8,47.89,47.74,47.78,68245.12534818942,22.0818,22.1234,22.0541,22.0725,68245.1253
2006-05-12 14:00:00,47.78,47.98,47.77,47.87,91922.00557103063,22.0725,22.1649,22.0679,22.1141,91922.0056
2006-05-12 14:30:00,47.88,47.96,47.79,47.85,71448.46796657382,22.1187,22.1557,22.0772,22.1049,71448.468
2006-05-12 15:00:00,47.83,47.9,47.77,47.83,82311.97771587744,22.0956,22.128,22.0679,22.0956,82311.9777
2006-05-12 15:30:00,47.83,47.83,47.62,47.7,275766.0167130919,22.0956,22.0956,21.9986,22.0356,275766.0167
2006-05-15 09:30:00,47.46,47.78,47.45,47.73,477576.6016713092,21.9247,22.0725,21.9201,22.0495,477576.6017
2006-05-15 10:00:00,47.7,48.27,47.65,48.27,146378.83008356547,22.0356,22.2989,22.0125,22.2989,146378.8301
2006-05-15 10:30:00,48.24,48.43,48.18,48.36,146518.10584958218,22.2851,22.3728,22.2573,22.3405,146518.1058
2006-05-15 11:00:00,48.36,48.6,48.27,48.53,290947.07520891365,22.3405,22.4514,22.2989,22.419,290947.0752
2006-05-15 11:30:00,48.53,48.75,48.48,48.68,161281.33704735377,22.419,22.5207,22.3959,22.4883,161281.337
2006-05-15 12:00:00,48.72,48.74,48.56,48.57,71309.19220055711,22.5068,22.516,22.4329,22.4375,71309.1922
2006-05-15 12:30:00,48.59,48.67,48.53,48.53,100557.10306406686,22.4467,22.4837,22.419,22.419,100557.1031
2006-05-15 13:00:00,48.53,48.54,48.29,48.38,187047.3537604457,22.419,22.4236,22.3082,22.3497,187047.3538
2006-05-15 13:30:00,48.36,48.44,48.31,48.42,121309.19220055713,22.3405,22.3774,22.3174,22.3682,121309.1922
2006-05-15 14:00:00,48.42,48.54,48.31,48.5,154735.37604456826,22.3682,22.4236,22.3174,22.4052,154735.376
2006-05-15 14:30:00,48.49,48.59,48.45,48.5,141782.72980501392,22.4005,22.4467,22.3821,22.4052,141782.7298
2006-05-15 15:00:00,48.52,48.68,48.46,48.67,217130.9192200557,22.4144,22.4883,22.3867,22.4837,217130.9192
2006-05-15 15:30:00,48.67,48.78,48.67,48.69,430362.1169916435,22.4837,22.5345,22.4837,22.4929,430362.117
2006-05-16 09:30:00,48.83,49.15,48.68,48.92,241782.72980501395,22.5576,22.7054,22.4883,22.5992,241782.7298
2006-05-16 10:00:00,48.92,48.95,48.83,48.9,102228.41225626742,22.5992,22.613,22.5576,22.5899,102228.4123
2006-05-16 10:30:00,48.91,48.95,48.87,48.87,144986.07242339835,22.5946,22.613,22.5761,22.5761,144986.0724
2006-05-16 11:00:00,48.87,49.01,48.87,48.94,150696.3788300836,22.5761,22.6408,22.5761,22.6084,150696.3788
2006-05-16 11:30:00,48.94,49.04,48.85,48.94,85236.76880222841,22.6084,22.6546,22.5668,22.6084,85236.7688
2006-05-16 12:00:00,48.94,49.0,48.93,48.99,117130.91922005572,22.6084,22.6361,22.6038,22.6315,117130.9192
2006-05-16 12:30:00,48.99,49.18,48.99,49.18,109331.4763231198,22.6315,22.7193,22.6315,22.7193,109331.4763
2006-05-16 13:00:00,49.18,49.29,49.16,49.16,95403.89972144848,22.7193,22.7701,22.7101,22.7101,95403.8997
2006-05-16 13:30:00,49.15,49.17,49.04,49.15,148885.7938718663,22.7054,22.7147,22.6546,22.7054,148885.7939
2006-05-16 14:00:00,49.15,49.2,49.1,49.12,153342.6183844011,22.7054,22.7285,22.6823,22.6916,153342.6184
2006-05-16 14:30:00,49.11,49.18,49.11,49.13,88579.38718662954,22.687,22.7193,22.687,22.6962,88579.3872
2006-05-16 15:00:00,49.13,49.23,49.01,49.03,158217.27019498608,22.6962,22.7424,22.6408,22.65,158217.2702
2006-05-16 15:30:00,49.03,49.12,49.02,49.02,251532.03342618383,22.65,22.6916,22.6454,22.6454,251532.0334
2006-05-17 09:30:00,48.68,49.0,48.63,49.0,111559.8885793872,22.4883,22.6361,22.4652,22.6361,111559.8886
2006-05-17 10:00:00,49.0,49.03,48.75,48.85,154735.37604456826,22.6361,22.65,22.5207,22.5668,154735.376
2006-05-17 10:30:00,48.87,48.94,48.81,48.86,131754.8746518106,22.5761,22.6084,22.5484,22.5715,131754.8747
2006-05-17 11:00:00,48.86,48.91,48.53,48.55,214484.67966573816,22.5715,22.5946,22.419,22.4283,214484.6797
2006-05-17 11:30:00,48.55,48.68,48.41,48.68,116155.98885793872,22.4283,22.4883,22.3636,22.4883,116155.9889
2006-05-17 12:00:00,48.68,48.77,48.54,48.59,58913.64902506965,22.4883,22.5299,22.4236,22.4467,58913.649
2006-05-17 12:30:00,48.57,48.71,48.55,48.69,96100.27855153204,22.4375,22.5022,22.4283,22.4929,96100.2786
2006-05-17 13:00:00,48.71,48.83,48.64,48.67,111281.33704735377,22.5022,22.5576,22.4698,22.4837,111281.337
2006-05-17 13:30:00,48.68,48.73,48.64,48.7,96100.27855153204,22.4883,22.5114,22.4698,22.4976,96100.2786
2006-05-17 14:00:00,48.7,48.74,48.56,48.59,284958.217270195,22.4976,22.516,22.4329,22.4467,284958.2173
2006-05-17 14:30:00,48.57,48.61,48.33,48.39,160863.50974930363,22.4375,22.456,22.3266,22.3543,160863.5097
2006-05-17 15:00:00,48.39,48.6,48.33,48.56,265459.61002785515,22.3543,22.4514,22.3266,22.4329,265459.61
2006-05-17 15:30:00,48.56,48.58,48.18,48.24,293593.3147632312,22.4329,22.4421,22.2573,22.2851,293593.3148
2006-05-18 09:30:00,48.26,48.29,48.13,48.18,223119.7771587744,22.2943,22.3082,22.2342,22.2573,223119.7772
2006-05-18 10:00:00,48.17,48.28,48.07,48.23,206963.78830083567,22.2527,22.3035,22.2065,22.2804,206963.7883
2006-05-18 10:30:00,48.22,48.41,48.14,48.24,209192.2005571031,22.2758,22.3636,22.2389,22.2851,209192.2006
2006-05-18 11:00:00,48.21,48.32,48.14,48.31,159052.92479108635,22.2712,22.322,22.2389,22.3174,159052.9248
2006-05-18 11:30:00,48.33,48.39,48.29,48.31,129665.7381615599,22.3266,22.3543,22.3082,22.3174,129665.7382
2006-05-18 12:00:00,48.31,48.62,48.29,48.62,224651.81058495824,22.3174,22.4606,22.3082,22.4606,224651.8106
2006-05-18 12:30:00,48.61,48.89,48.6,48.87,139136.4902506964,22.456,22.5853,22.4514,22.5761,139136.4903
2006-05-18 13:00:00,48.89,48.92,48.7,48.84,167688.02228412256,22.5853,22.5992,22.4976,22.5622,167688.0223
2006-05-18 13:30:00,48.83,49.0,48.82,48.96,148607.24233983288,22.5576,22.6361,22.553,22.6177,148607.2423
2006-05-18 14:00:00,48.96,48.96,48.82,48.82,121309.19220055713,22.6177,22.6177,22.553,22.553,121309.1922
2006-05-18 14:30:00,48.83,49.0,48.83,48.92,249442.89693593315,22.5576,22.6361,22.5576,22.5992,249442.8969
2006-05-18 15:00:00,48.92,49.03,48.85,48.87,418941.504178273,22.5992,22.65,22.5668,22.5761,418941.5042
2006-05-18 15:30:00,48.87,48.96,48.77,48.77,378412.2562674095,22.5761,22.6177,22.5299,22.5299,378412.2563
2006-05-19 09:30:00,48.85,48.86,48.54,48.8,383983.286908078,22.5668,22.5715,22.4236,22.5438,383983.2869
2006-05-19 10:00:00,48.77,48.85,48.7,48.74,370473.5376044568,22.5299,22.5668,22.4976,22.516,370473.5376
2006-05-19 10:30:00,48.75,48.83,48.66,48.71,276044.5682451253,22.5207,22.5576,22.4791,22.5022,276044.5682
2006-05-19 11:00:00,48.72,48.82,48.54,48.75,191086.3509749304,22.5068,22.553,22.4236,22.5207,191086.351
2006-05-19 11:30:00,48.75,48.78,48.51,48.54,370612.8133704736,22.5207,22.5345,22.4098,22.4236,370612.8134
2006-05-19 12:00:00,48.57,48.64,48.5,48.54,129247.91086350977,22.4375,22.4698,22.4052,22.4236,129247.9109
2006-05-19 12:30:00,48.55,48.69,48.48,48.64,156685.23676880225,22.4283,22.4929,22.3959,22.4698,156685.2368
2006-05-19 13:00:00,48.64,48.72,48.61,48.66,149164.34540389973,22.4698,22.5068,22.456,22.4791,149164.3454
2006-05-19 13:30:00,48.66,48.71,48.64,48.67,137604.45682451254,22.4791,22.5022,22.4698,22.4837,137604.4568
2006-05-19 14:00:00,48.67,48.68,48.49,48.56,153760.44568245127,22.4837,22.4883,22.4005,22.4329,153760.4457
2006-05-19 14:30:00,48.56,48.67,48.34,48.36,256824.51253481896,22.4329,22.4837,22.3312,22.3405,256824.5125
2006-05-19 15:00:00,48.37,48.47,48.27,48.47,169916.43454038998,22.3451,22.3913,22.2989,22.3913,169916.4345
2006-05-19 15:30:00,48.48,48.68,48.4,48.52,314902.5069637883,22.3959,22.4883,22.359,22.4144,314902.507
2006-05-22 09:30:00,48.36,48.65,48.36,48.62,288300.8356545961,22.3405,22.4745,22.3405,22.4606,288300.8357
2006-05-22 10:00:00,48.59,48.67,48.44,48.56,156685.23676880225,22.4467,22.4837,22.3774,22.4329,156685.2368
2006-05-22 10:30:00,48.57,48.63,48.48,48.54,171169.9164345404,22.4375,22.4652,22.3959,22.4236,171169.9164
2006-05-22 11:00:00,48.53,48.59,48.34,48.38,207799.442896936,22.419,22.4467,22.3312,22.3497,207799.4429
2006-05-22 11:30:00,48.38,48.56,48.14,48.42,191922.00557103063,22.3497,22.4329,22.2389,22.3682,191922.0056
2006-05-22 12:00:00,48.4,48.58,48.18,48.22,148885.7938718663,22.359,22.4421,22.2573,22.2758,148885.7939
2006-05-22 12:30:00,48.22,48.29,48.12,48.2,130501.39275766016,22.2758,22.3082,22.2296,22.2666,130501.3928
2006-05-22 13:00:00,48.21,48.36,48.14,48.34,113649.0250696379,22.2712,22.3405,22.2389,22.3312,113649.0251
2006-05-22 13:30:00,48.35,48.35,48.2,48.26,75208.91364902507,22.3359,22.3359,22.2666,22.2943,75208.9136
2006-05-22 14:00:00,48.26,48.4,48.11,48.32,244846.79665738164,22.2943,22.359,22.225,22.322,244846.7967
2006-05-22 14:30:00,48.32,48.33,48.16,48.32,127158.77437325906,22.322,22.3266,22.2481,22.322,127158.7744
2006-05-22 15:00:00,48.32,48.46,48.31,48.43,137604.45682451254,22.322,22.3867,22.3174,22.3728,137604.4568
2006-05-22 15:30:00,48.43,48.44,48.21,48.23,263370.4735376045,22.3728,22.3774,22.2712,22.2804,263370.4735
2006-05-23 09:30:00,48.22,48.46,48.18,48.39,230222.8412256268,22.2758,22.3867,22.2573,22.3543,230222.8412
2006-05-23 10:00:00,48.37,48.45,48.36,48.39,278412.2562674095,22.3451,22.3821,22.3405,22.3543,278412.2563
2006-05-23 10:30:00,48.39,48.51,48.39,48.42,140807.79944289694,22.3543,22.4098,22.3543,22.3682,140807.7994
2006-05-23 11:00:00,48.43,48.57,48.4,48.54,101253.48189415042,22.3728,22.4375,22.359,22.4236,101253.4819
2006-05-23 11:30:00,48.55,48.59,48.39,48.39,147075.20891364902,22.4283,22.4467,22.3543,22.3543,147075.2089
2006-05-23 12:00:00,48.39,48.42,48.3,48.33,118802.22841225629,22.3543,22.3682,22.3128,22.3266,118802.2284
2006-05-23 12:30:00,48.32,48.38,48.22,48.24,105571.03064066853,22.322,22.3497,22.2758,22.2851,105571.0306
2006-05-23 13:00:00,48.24,48.3,48.24,48.27,52228.41225626741,22.2851,22.3128,22.2851,22.2989,52228.4123
2006-05-23 13:30:00,48.28,48.32,48.25,48.32,141922.00557103066,22.3035,22.322,22.2897,22.322,141922.0056
2006-05-23 14:00:00,48.3,48.34,48.18,48.18,145821.72701949862,22.3128,22.3312,22.2573,22.2573,145821.727
2006-05-23 14:30:00,48.18,48.22,48.03,48.07,251253.48189415043,22.2573,22.2758,22.188,22.2065,251253.4819
2006-05-23 15:00:00,48.06,48.18,48.0,48.11,218384.4011142061,22.2019,22.2573,22.1742,22.225,218384.4011
2006-05-23 15:30:00,48.11,48.21,47.76,47.82,406545.9610027856,22.225,22.2712,22.0633,22.091,406545.961
2006-05-24 09:30:00,47.7,47.75,47.42,47.46,457938.7186629527,22.0356,22.0587,21.9062,21.9247,457938.7187
2006-05-24 10:00:00,47.5,47.68,47.43,47.63,318384.4011142061,21.9432,22.0264,21.9109,22.0033,318384.4011
2006-05-24 10:30:00,47.64,47.72,47.53,47.6,221448.46796657384,22.0079,22.0448,21.9571,21.9894,221448.468
2006-05-24 11:00:00,47.62,47.64,47.49,47.52,161559.8885793872,21.9986,22.0079,21.9386,21.9524,161559.8886
2006-05-24 11:30:00,47.49,47.6,47.25,47.59,184540.38997214485,21.9386,21.9894,21.8277,21.9848,184540.39
2006-05-24 12:00:00,47.6,47.68,47.51,47.54,202646.23955431755,21.9894,22.0264,21.9478,21.9617,202646.2396
2006-05-24 12:30:00,47.53,47.6,47.49,47.52,250278.55153203345,21.9571,21.9894,21.9386,21.9524,250278.5515
2006-05-24 13:00:00,47.5,47.57,41.19,47.29,158217.27019498608,21.9432,21.9755,19.0282,21.8462,158217.2702
2006-05-24 13:30:00,47.27,47.6,47.25,47.55,255849.58217270195,21.8369,21.9894,21.8277,21.9663,255849.5822
2006-05-24 14:00:00,47.55,47.7,47.47,47.57,280779.9442896936,21.9663,22.0356,21.9293,21.9755,280779.9443
2006-05-24 14:30:00,47.56,47.85,47.54,47.84,288997.2144846797,21.9709,22.1049,21.9617,22.1003,288997.2145
2006-05-24 15:00:00,47.83,47.91,47.78,47.9,333147.63231197774,22.0956,22.1326,22.0725,22.128,333147.6323
2006-05-24 15:30:00,47.9,48.18,47.9,47.95,283426.1838440112,22.128,22.2573,22.128,22.1511,283426.1838
2006-05-25 09:30:00,48.09,48.1,47.74,47.92,281476.3231197772,22.2158,22.2204,22.0541,22.1372,281476.3231
2006-05-25 10:00:00,47.92,47.98,47.82,47.89,253481.89415041785,22.1372,22.1649,22.091,22.1234,253481.8942
2006-05-25 10:30:00,47.89,47.92,47.83,47.84,201392.75766016715,22.1234,22.1372,22.0956,22.1003,201392.7577
2006-05-25 11:00:00,47.84,47.89,47.78,47.82,199442.89693593315,22.1003,22.1234,22.0725,22.091,199442.8969
2006-05-25 11:30:00,47.81,47.96,47.8,47.95,225208.91364902508,22.0864,22.1557,22.0818,22.1511,225208.9136
2006-05-25 12:00:00,47.96,47.96,47.85,47.85,250696.3788300836,22.1557,22.1557,22.1049,22.1049,250696.3788
2006-05-25 12:30:00,47.85,47.85,47.75,47.78,182590.5292479109,22.1049,22.1049,22.0587,22.0725,182590.5292
2006-05-25 13:00:00,47.78,47.81,47.7,47.7,132729.80501392757,22.0725,22.0864,22.0356,22.0356,132729.805
2006-05-25 13:30:00,47.7,47.74,47.53,47.56,117966.573816156,22.0356,22.0541,21.9571,21.9709,117966.5738
2006-05-25 14:00:00,47.57,47.62,47.52,47.59,154456.82451253483,21.9755,21.9986,21.9524,21.9848,154456.8245
2006-05-25 14:30:00,47.59,47.66,47.56,47.65,122144.8467966574,21.9848,22.0171,21.9709,22.0125,122144.8468
2006-05-25 15:00:00,47.64,47.82,47.58,47.81,197632.3119777159,22.0079,22.091,21.9802,22.0864,197632.312
2006-05-25 15:30:00,47.81,47.82,47.63,47.7,482172.7019498607,22.0864,22.091,22.0033,22.0356,482172.7019
2006-05-26 09:30:00,47.82,47.96,47.61,47.73,197493.0362116992,22.091,22.1557,21.994,22.0495,197493.0362
2006-05-26 10:00:00,47.71,47.89,47.67,47.82,186350.9749303621,22.0402,22.1234,22.0217,22.091,186350.9749
2006-05-26 10:30:00,47.82,47.85,47.6,47.79,226323.1197771588,22.091,22.1049,21.9894,22.0772,226323.1198
2006-05-26 11:00:00,47.78,47.88,47.74,47.79,163370.47353760447,22.0725,22.1187,22.0541,22.0772,163370.4735
2006-05-26 11:30:00,47.81,47.85,47.79,47.8,103621.16991643456,22.0864,22.1049,22.0772,22.0818,103621.1699
2006-05-26 12:00:00,47.8,47.85,47.75,47.84,95821.72701949862,22.0818,22.1049,22.0587,22.1003,95821.727
2006-05-26 12:30:00,47.84,48.04,47.83,48.03,84401.11420612814,22.1003,22.1927,22.0956,22.188,84401.1142
2006-05-26 13:00:00,48.02,48.05,47.98,48.03,71030.64066852369,22.1834,22.1973,22.1649,22.188,71030.6407
2006-05-26 13:30:00,48.03,48.08,48.02,48.04,45125.34818941505,22.188,22.2111,22.1834,22.1927,45125.3482
2006-05-26 14:00:00,48.04,48.18,48.01,48.15,57520.89136490251,22.1927,22.2573,22.1788,22.2435,57520.8914
2006-05-26 14:30:00,48.15,48.18,48.05,48.05,88579.38718662954,22.2435,22.2573,22.1973,22.1973,88579.3872
2006-05-26 15:00:00,48.05,48.11,48.02,48.1,92061.28133704736,22.1973,22.225,22.1834,22.2204,92061.2813
2006-05-26 15:30:00,48.09,48.11,48.06,48.09,175487.4651810585,22.2158,22.225,22.2019,22.2158,175487.4652
2006-05-30 09:30:00,47.8,48.0,47.75,48.0,77994.42896935933,22.0818,22.1742,22.0587,22.1742,77994.429
2006-05-30 10:00:00,47.98,47.98,47.75,47.8,117548.74651810584,22.1649,22.1649,22.0587,22.0818,117548.7465
2006-05-30 10:30:00,47.8,47.84,47.68,47.75,106406.6852367688,22.0818,22.1003,22.0264,22.0587,106406.6852
2006-05-30 11:00:00,47.75,47.88,47.7,47.76,94568.2451253482,22.0587,22.1187,22.0356,22.0633,94568.2451
2006-05-30 11:30:00,47.76,47.83,47.68,47.8,51253.48189415042,22.0633,22.0956,22.0264,22.0818,51253.4819
2006-05-30 12:00:00,47.8,47.94,47.73,47.9,87325.90529247912,22.0818,22.1465,22.0495,22.128,87325.9053
2006-05-30 12:30:00,47.9,47.92,47.7,47.77,77019.49860724235,22.128,22.1372,22.0356,22.0679,77019.4986
2006-05-30 13:00:00,47.77,47.78,47.7,47.76,111838.4401114206,22.0679,22.0725,22.0356,22.0633,111838.4401
2006-05-30 13:30:00,47.78,47.83,47.68,47.79,163231.19777158776,22.0725,22.0956,22.0264,22.0772,163231.1978
2006-05-30 14:00:00,47.79,47.83,47.76,47.78,83008.35654596101,22.0772,22.0956,22.0633,22.0725,83008.3565
2006-05-30 14:30:00,47.78,47.81,47.71,47.71,194011.1420612813,22.0725,22.0864,22.0402,22.0402,194011.1421
2006-05-30 15:00:00,47.71,47.78,47.7,47.72,244289.6935933148,22.0402,22.0725,22.0356,22.0448,244289.6936
2006-05-30 15:30:00,47.72,47.72,47.5,47.55,271309.1922005571,22.0448,22.0448,21.9432,21.9663,271309.1922
2006-05-31 09:30:00,47.57,47.77,47.54,47.57,111281.33704735377,21.9755,22.0679,21.9617,21.9755,111281.337
2006-05-31 10:00:00,47.57,47.78,47.57,47.64,127298.05013927576,21.9755,22.0725,21.9755,22.0079,127298.0501
2006-05-31 10:30:00,47.62,47.83,47.62,47.73,152089.1364902507,21.9986,22.0956,21.9986,22.0495,152089.1365
2006-05-31 11:00:00,47.73,47.99,47.71,47.98,155849.58217270195,22.0495,22.1696,22.0402,22.1649,155849.5822
2006-05-31 11:30:00,47.99,48.06,47.96,47.96,104317.5487465181,22.1696,22.2019,22.1557,22.1557,104317.5487
2006-05-31 12:00:00,47.98,48.0,47.92,47.96,102367.68802228411,22.1649,22.1742,22.1372,22.1557,102367.688
2006-05-31 12:30:00,47.96,47.99,47.9,47.9,88857.93871866296,22.1557,22.1696,22.128,22.128,88857.9387
2006-05-31 13:00:00,47.9,48.0,47.88,47.9,119359.33147632312,22.128,22.1742,22.1187,22.128,119359.3315
2006-05-31 13:30:00,47.9,47.98,47.83,47.83,123119.77715877438,22.128,22.1649,22.0956,22.0956,123119.7772
2006-05-31 14:00:00,47.83,47.91,47.68,47.85,138997.2144846797,22.0956,22.1326,22.0264,22.1049,138997.2145
2006-05-31 14:30:00,47.85,47.93,47.85,47.91,137465.18105849583,22.1049,22.1418,22.1049,22.1326,137465.1811
2006-05-31 15:00:00,47.92,47.96,47.83,47.96,238161.5598885794,22.1372,22.1557,22.0956,22.1557,238161.5599
2006-05-31 15:30:00,47.97,48.1,47.85,48.05,496796.6573816156,22.1603,22.2204,22.1049,22.1973,496796.6574
2006-06-01 09:30:00,48.09,48.46,48.08,48.39,315877.4373259053,22.2158,22.3867,22.2111,22.3543,315877.4373
2006-06-01 10:00:00,48.39,48.57,48.31,48.5,103064.06685236769,22.3543,22.4375,22.3174,22.4052,103064.0669
2006-06-01 10:30:00,48.52,48.6,48.49,48.52,100278.55153203344,22.4144,22.4514,22.4005,22.4144,100278.5515
2006-06-01 11:00:00,48.5,48.52,48.41,48.48,62395.543175487466,22.4052,22.4144,22.3636,22.3959,62395.5432
2006-06-01 11:30:00,48.49,48.54,48.42,48.43,76740.94707520891,22.4005,22.4236,22.3682,22.3728,76740.9471
2006-06-01 12:00:00,48.43,48.51,48.43,48.5,85654.59610027856,22.3728,22.4098,22.3728,22.4052,85654.5961
2006-06-01 12:30:00,48.49,48.54,48.39,48.43,89972.14484679667,22.4005,22.4236,22.3543,22.3728,89972.1448
2006-06-01 13:00:00,48.46,48.54,48.42,48.54,68105.84958217271,22.3867,22.4236,22.3682,22.4236,68105.8496
2006-06-01 13:30:00,48.55,48.62,48.52,48.6,46378.83008356546,22.4283,22.4606,22.4144,22.4514,46378.8301
2006-06-01 14:00:00,48.61,48.67,48.53,48.62,91086.35097493036,22.456,22.4837,22.419,22.4606,91086.351
2006-06-01 14:30:00,48.62,48.68,48.59,48.59,214066.85236768803,22.4606,22.4883,22.4467,22.4467,214066.8524
2006-06-01 15:00:00,48.57,48.64,48.55,48.59,248467.96657381617,22.4375,22.4698,22.4283,22.4467,248467.9666
2006-06-01 15:30:00,48.59,48.69,48.57,48.64,243871.86629526463,22.4467,22.4929,22.4375,22.4698,243871.8663
2006-06-02 09:30:00,48.53,48.75,48.08,48.23,284540.38997214485,22.419,22.5207,22.2111,22.2804,284540.39
2006-06-02 10:00:00,48.23,48.4,48.17,48.3,196100.27855153204,22.2804,22.359,22.2527,22.3128,196100.2786
2006-06-02 10:30:00,48.3,48.4,48.24,48.34,131197.77158774374,22.3128,22.359,22.2851,22.3312,131197.7716
2006-06-02 11:00:00,48.33,48.36,48.25,48.34,118384.40111420614,22.3266,22.3405,22.2897,22.3312,118384.4011
2006-06-02 11:30:00,48.34,48.4,48.24,48.24,113091.92200557105,22.3312,22.359,22.2851,22.2851,113091.922
2006-06-02 12:00:00,48.24,48.41,48.23,48.39,67966.57381615599,22.2851,22.3636,22.2804,22.3543,67966.5738
2006-06-02 12:30:00,48.39,48.46,48.36,48.41,55849.58217270195,22.3543,22.3867,22.3405,22.3636,55849.5822
2006-06-02 13:00:00,48.41,48.47,48.41,48.47,48746.51810584959,22.3636,22.3913,22.3636,22.3913,48746.5181
2006-06-02 13:30:00,48.49,48.49,48.32,48.35,89832.86908077994,22.4005,22.4005,22.322,22.3359,89832.8691
2006-06-02 14:00:00,48.35,48.42,48.32,48.36,59888.57938718663,22.3359,22.3682,22.322,22.3405,59888.5794
2006-06-02 14:30:00,48.36,48.52,48.36,48.46,73259.05292479109,22.3405,22.4144,22.3405,22.3867,73259.0529
2006-06-02 15:00:00,48.45,48.45,48.36,48.43,61977.71587743733,22.3821,22.3821,22.3405,22.3728,61977.7159
2006-06-02 15:30:00,48.41,48.51,48.41,48.47,130640.66852367688,22.3636,22.4098,22.3636,22.3913,130640.6685
2006-06-05 09:30:00,48.14,48.36,48.1,48.28,74930.36211699164,22.2389,22.3405,22.2204,22.3035,74930.3621
2006-06-05 10:00:00,48.29,48.38,48.2,48.36,82729.80501392759,22.3082,22.3497,22.2666,22.3405,82729.805
2006-06-05 10:30:00,48.36,48.44,48.34,48.38,80779.9442896936,22.3405,22.3774,22.3312,22.3497,80779.9443
2006-06-05 11:00:00,48.39,48.44,48.32,48.35,53203.342618384406,22.3543,22.3774,22.322,22.3359,53203.3426
2006-06-05 11:30:00,48.35,48.35,48.27,48.3,37465.18105849582,22.3359,22.3359,22.2989,22.3128,37465.1811
2006-06-05 12:00:00,48.31,48.31,48.14,48.15,111420.61281337048,22.3174,22.3174,22.2389,22.2435,111420.6128
2006-06-05 12:30:00,48.15,48.2,48.13,48.18,54735.37604456825,22.2435,22.2666,22.2342,22.2573,54735.376
2006-06-05 13:00:00,48.16,48.23,48.16,48.21,80779.9442896936,22.2481,22.2804,22.2481,22.2712,80779.9443
2006-06-05 13:30:00,48.23,48.31,48.21,48.22,57938.71866295265,22.2804,22.3174,22.2712,22.2758,57938.7187
2006-06-05 14:00:00,48.22,48.25,48.13,48.21,195403.89972144848,22.2758,22.2897,22.2342,22.2712,195403.8997
2006-06-05 14:30:00,48.2,48.3,48.13,48.22,188718.66295264623,22.2666,22.3128,22.2342,22.2758,188718.663
2006-06-05 15:00:00,48.21,48.24,48.11,48.14,132451.25348189415,22.2712,22.2851,22.225,22.2389,132451.2535
2006-06-05 15:30:00,48.14,48.19,47.99,48.01,308774.3732590529,22.2389,22.262,22.1696,22.1788,308774.3733
2006-06-06 09:30:00,48.32,48.43,48.21,48.41,143593.3147632312,22.322,22.3728,22.2712,22.3636,143593.3148
2006-06-06 10:00:00,48.39,48.54,48.39,48.46,180501.3927576602,22.3543,22.4236,22.3543,22.3867,180501.3928
2006-06-06 10:30:00,48.46,48.54,48.36,48.4,154178.2729805014,22.3867,22.4236,22.3405,22.359,154178.273
2006-06-06 11:00:00,48.39,48.46,48.32,48.37,240807.7994428969,22.3543,22.3867,22.322,22.3451,240807.7994
2006-06-06 11:30:00,48.39,48.43,48.32,48.37,101949.860724234,22.3543,22.3728,22.322,22.3451,101949.8607
2006-06-06 12:00:00,48.39,48.54,48.36,48.41,117966.573816156,22.3543,22.4236,22.3405,22.3636,117966.5738
2006-06-06 12:30:00,48.43,48.59,48.43,48.54,131476.32311977717,22.3728,22.4467,22.3728,22.4236,131476.3231
2006-06-06 13:00:00,48.54,48.6,48.46,48.52,111559.8885793872,22.4236,22.4514,22.3867,22.4144,111559.8886
2006-06-06 13:30:00,48.52,48.6,48.39,48.52,193314.76323119772,22.4144,22.4514,22.3543,22.4144,193314.7632
2006-06-06 14:00:00,48.51,48.58,48.4,48.49,138440.1114206128,22.4098,22.4421,22.359,22.4005,138440.1114
2006-06-06 14:30:00,48.49,48.59,48.41,48.41,145403.89972144848,22.4005,22.4467,22.3636,22.3636,145403.8997
2006-06-06 15:00:00,48.41,48.48,48.38,48.41,215181.0584958217,22.3636,22.3959,22.3497,22.3636,215181.0585
2006-06-06 15:30:00,48.39,48.56,48.35,48.44,354038.9972144847,22.3543,22.4329,22.3359,22.3774,354038.9972
2006-06-07 09:30:00,48.54,48.71,48.46,48.69,201392.75766016715,22.4236,22.5022,22.3867,22.4929,201392.7577
2006-06-07 10:00:00,48.68,48.74,48.56,48.64,350278.5515320334,22.4883,22.516,22.4329,22.4698,350278.5515
2006-06-07 10:30:00,48.64,48.77,48.59,48.74,299164.34540389973,22.4698,22.5299,22.4467,22.516,299164.3454
2006-06-07 11:00:00,48.75,48.85,48.68,48.77,169080.7799442897,22.5207,22.5668,22.4883,22.5299,169080.7799
2006-06-07 11:30:00,48.8,48.99,48.8,48.97,158495.8217270195,22.5438,22.6315,22.5438,22.6223,158495.8217
2006-06-07 12:00:00,48.96,48.99,48.87,48.9,107938.71866295264,22.6177,22.6315,22.5761,22.5899,107938.7187
2006-06-07 12:30:00,48.9,49.0,48.84,48.95,127994.42896935936,22.5899,22.6361,22.5622,22.613,127994.429
2006-06-07 13:00:00,48.95,49.05,48.9,49.01,138718.66295264623,22.613,22.6592,22.5899,22.6408,138718.663
2006-06-07 13:30:00,49.01,49.05,48.95,49.02,112256.26740947076,22.6408,22.6592,22.613,22.6454,112256.2674
2006-06-07 14:00:00,49.01,49.05,48.9,49.03,156128.13370473537,22.6408,22.6592,22.5899,22.65,156128.1337
2006-06-07 14:30:00,49.03,49.04,48.94,48.99,146657.3816155989,22.65,22.6546,22.6084,22.6315,146657.3816
2006-06-07 15:00:00,48.98,49.04,48.92,48.94,217270.19498607243,22.6269,22.6546,22.5992,22.6084,217270.195
2006-06-07 15:30:00,48.93,48.94,48.69,48.72,307520.89136490255,22.6038,22.6084,22.4929,22.5068,307520.8914
2006-06-08 09:30:00,49.15,49.21,48.83,49.09,320752.08913649025,22.7054,22.7332,22.5576,22.6777,320752.0891
2006-06-08 10:00:00,49.08,49.16,48.97,48.97,291225.6267409471,22.6731,22.7101,22.6223,22.6223,291225.6267
2006-06-08 10:30:00,48.96,49.11,48.92,49.06,140250.6963788301,22.6177,22.687,22.5992,22.6639,140250.6964
2006-06-08 11:00:00,49.08,49.24,48.69,48.76,174094.7075208914,22.6731,22.747,22.4929,22.5253,174094.7075
2006-06-08 11:30:00,48.75,48.82,48.46,48.71,164206.12813370474,22.5207,22.553,22.3867,22.5022,164206.1281
2006-06-08 12:00:00,48.69,48.85,48.58,48.59,182033.426183844,22.4929,22.5668,22.4421,22.4467,182033.4262
2006-06-08 12:30:00,48.6,48.64,48.49,48.57,98189.41504178272,22.4514,22.4698,22.4005,22.4375,98189.415
2006-06-08 13:00:00,48.57,48.59,48.44,48.59,180919.22005571032,22.4375,22.4467,22.3774,22.4467,180919.2201
2006-06-08 13:30:00,48.59,48.8,48.54,48.69,132172.70194986073,22.4467,22.5438,22.4236,22.4929,132172.7019
2006-06-08 14:00:00,48.7,48.75,48.52,48.64,144707.5208913649,22.4976,22.5207,22.4144,22.4698,144707.5209
2006-06-08 14:30:00,48.66,48.8,48.62,48.62,147771.5877437326,22.4791,22.5438,22.4606,22.4606,147771.5877
2006-06-08 15:00:00,48.63,48.82,48.63,48.74,177019.49860724236,22.4652,22.553,22.4652,22.516,177019.4986
2006-06-08 15:30:00,48.74,48.93,48.73,48.88,255292.4791086351,22.516,22.6038,22.5114,22.5807,255292.4791
2006-06-09 09:30:00,48.72,48.72,48.44,48.59,182729.8050139276,22.5068,22.5068,22.3774,22.4467,182729.805
2006-06-09 10:00:00,48.59,48.63,48.32,48.35,221727.0194986073,22.4467,22.4652,22.322,22.3359,221727.0195
2006-06-09 10:30:00,48.37,48.44,48.27,48.39,234679.6657381616,22.3451,22.3774,22.2989,22.3543,234679.6657
2006-06-09 11:00:00,48.4,48.41,48.31,48.34,146378.83008356547,22.359,22.3636,22.3174,22.3312,146378.8301
2006-06-09 11:30:00,48.36,48.37,48.12,48.16,249860.7242339833,22.3405,22.3451,22.2296,22.2481,249860.7242
2006-06-09 12:00:00,48.13,48.25,48.13,48.17,54735.37604456825,22.2342,22.2897,22.2342,22.2527,54735.376
2006-06-09 12:30:00,48.18,48.21,48.03,48.08,171587.74373259055,22.2573,22.2712,22.188,22.2111,171587.7437
2006-06-09 13:00:00,48.09,48.13,47.99,48.11,116016.713091922,22.2158,22.2342,22.1696,22.225,116016.7131
2006-06-09 13:30:00,48.13,48.19,48.09,48.09,58495.8217270195,22.2342,22.262,22.2158,22.2158,58495.8217
2006-06-09 14:00:00,48.09,48.16,48.07,48.16,187465.18105849583,22.2158,22.2481,22.2065,22.2481,187465.1811
2006-06-09 14:30:00,48.17,48.29,48.16,48.24,116713.09192200558,22.2527,22.3082,22.2481,22.2851,116713.0919
2006-06-09 15:00:00,48.28,48.31,48.2,48.27,156963.78830083567,22.3035,22.3174,22.2666,22.2989,156963.7883
2006-06-09 15:30:00,48.27,48.32,48.03,48.06,285376.0445682451,22.2989,22.322,22.188,22.2019,285376.0446
2006-06-12 09:30:00,48.25,48.29,48.18,48.22,139693.59331476325,22.2897,22.3082,22.2573,22.2758,139693.5933
2006-06-12 10:00:00,48.18,48.24,48.11,48.11,176880.22284122562,22.2573,22.2851,22.225,22.225,176880.2228
2006-06-12 10:30:00,48.11,48.23,48.11,48.12,60724.23398328691,22.225,22.2804,22.225,22.2296,60724.234
2006-06-12 11:00:00,48.11,48.11,47.93,48.01,87465.18105849583,22.225,22.225,22.1418,22.1788,87465.1811
2006-06-12 11:30:00,48.01,48.21,48.01,48.18,98885.7938718663,22.1788,22.2712,22.1788,22.2573,98885.7939
2006-06-12 12:00:00,48.18,48.19,48.04,48.11,88579.38718662954,22.2573,22.262,22.1927,22.225,88579.3872
2006-06-12 12:30:00,48.11,48.16,47.96,48.06,78272.98050139277,22.225,22.2481,22.1557,22.2019,78272.9805
2006-06-12 13:00:00,48.05,48.11,48.01,48.08,64623.95543175488,22.1973,22.225,22.1788,22.2111,64623.9554
2006-06-12 13:30:00,48.08,48.11,48.0,48.06,46796.6573816156,22.2111,22.225,22.1742,22.2019,46796.6574
2006-06-12 14:00:00,48.09,48.11,47.97,48.0,84818.94150417828,22.2158,22.225,22.1603,22.1742,84818.9415
2006-06-12 14:30:00,48.0,48.04,47.9,47.93,78969.35933147633,22.1742,22.1927,22.128,22.1418,78969.3593
2006-06-12 15:00:00,47.93,47.98,47.89,47.89,155292.4791086351,22.1418,22.1649,22.1234,22.1234,155292.4791
2006-06-12 15:30:00,47.89,47.9,47.69,47.7,358217.2701949861,22.1234,22.128,22.031,22.0356,358217.2702
2006-06-13 09:30:00,47.53,48.11,46.81,47.83,392061.2813370474,21.9571,22.225,21.6244,22.0956,392061.2813
2006-06-13 10:00:00,47.83,48.11,47.71,48.09,318245.12534818944,22.0956,22.225,22.0402,22.2158,318245.1253
2006-06-13 10:30:00,48.09,48.18,47.9,48.06,236908.07799442892,22.2158,22.2573,22.128,22.2019,236908.078
2006-06-13 11:00:00,48.06,48.16,47.96,48.09,300835.65459610027,22.2019,22.2481,22.1557,22.2158,300835.6546
2006-06-13 11:30:00,48.09,48.15,47.9,48.08,232869.0807799443,22.2158,22.2435,22.128,22.2111,232869.0808
2006-06-13 12:00:00,48.06,48.06,47.89,47.9,203481.89415041785,22.2019,22.2019,22.1234,22.128,203481.8942
2006-06-13 12:30:00,47.9,48.08,47.9,48.03,246100.27855153204,22.128,22.2111,22.128,22.188,246100.2786
2006-06-13 13:00:00,48.03,48.14,47.93,48.02,342061.28133704735,22.188,22.2389,22.1418,22.1834,342061.2813
2006-06-13 13:30:00,48.02,48.24,48.0,48.16,210863.50974930363,22.1834,22.2851,22.1742,22.2481,210863.5097
2006-06-13 14:00:00,48.13,48.18,47.91,48.05,168105.8495821727,22.2342,22.2573,22.1326,22.1973,168105.8496
2006-06-13 14:30:00,48.03,48.11,47.94,48.04,157381.6155988858,22.188,22.225,22.1465,22.1927,157381.6156
2006-06-13 15:00:00,48.05,48.39,47.87,48.18,234401.1142061281,22.1973,22.3543,22.1141,22.2573,234401.1142
2006-06-13 15:30:00,48.18,48.24,47.84,47.9,364484.6796657382,22.2573,22.2851,22.1003,22.128,364484.6797
2006-06-14 09:30:00,48.14,48.34,47.77,48.29,290668.5236768802,22.2389,22.3312,22.0679,22.3082,290668.5237
2006-06-14 10:00:00,48.29,48.44,48.18,48.25,182869.0807799443,22.3082,22.3774,22.2573,22.2897,182869.0808
2006-06-14 10:30:00,48.24,48.41,48.21,48.26,146518.10584958218,22.2851,22.3636,22.2712,22.2943,146518.1058
2006-06-14 11:00:00,48.25,48.35,48.19,48.29,153899.721448468,22.2897,22.3359,22.262,22.3082,153899.7214
2006-06-14 11:30:00,48.27,48.29,48.11,48.16,147493.03621169916,22.2989,22.3082,22.225,22.2481,147493.0362
2006-06-14 12:00:00,48.17,48.22,48.13,48.16,85097.4930362117,22.2527,22.2758,22.2342,22.2481,85097.493
2006-06-14 12:30:00,48.16,48.17,48.06,48.13,99721.44846796658,22.2481,22.2527,22.2019,22.2342,99721.4485
2006-06-14 13:00:00,48.13,48.14,48.02,48.13,124373.2590529248,22.2342,22.2389,22.1834,22.2342,124373.2591
2006-06-14 13:30:00,48.14,48.21,48.03,48.18,117827.29805013927,22.2389,22.2712,22.188,22.2573,117827.2981
2006-06-14 14:00:00,48.19,48.32,48.11,48.26,166852.3676880223,22.262,22.322,22.225,22.2943,166852.3677
2006-06-14 14:30:00,48.26,48.27,47.97,48.09,177298.0501392758,22.2943,22.2989,22.1603,22.2158,177298.0501
2006-06-14 15:00:00,48.11,48.23,48.03,48.17,174791.08635097495,22.225,22.2804,22.188,22.2527,174791.0864
2006-06-14 15:30:00,48.17,48.35,48.16,48.33,198328.69080779943,22.2527,22.3359,22.2481,22.3266,198328.6908
2006-06-15 09:30:00,48.19,48.2,47.81,48.03,208356.5459610028,22.262,22.2666,22.0864,22.188,208356.546
2006-06-15 10:00:00,48.03,48.06,47.59,47.71,233565.45961002787,22.188,22.2019,21.9848,22.0402,233565.4596
2006-06-15 10:30:00,47.72,47.98,47.68,47.68,199582.17270194984,22.0448,22.1649,22.0264,22.0264,199582.1727
2006-06-15 11:00:00,47.7,47.75,47.65,47.66,125626.74094707522,22.0356,22.0587,22.0125,22.0171,125626.7409
2006-06-15 11:30:00,47.67,47.68,47.57,47.62,103899.72144846796,22.0217,22.0264,21.9755,21.9986,103899.7214
2006-06-15 12:00:00,47.62,47.66,47.53,47.55,92061.28133704736,21.9986,22.0171,21.9571,21.9663,92061.2813
2006-06-15 12:30:00,47.55,47.65,47.54,47.54,97493.03621169916,21.9663,22.0125,21.9617,21.9617,97493.0362
2006-06-15 13:00:00,47.54,47.54,47.33,47.35,178133.70473537606,21.9617,21.9617,21.8647,21.8739,178133.7047
2006-06-15 13:30:00,47.33,47.62,47.24,47.55,163927.57660167132,21.8647,21.9986,21.8231,21.9663,163927.5766
2006-06-15 14:00:00,47.55,47.7,47.49,47.52,191782.72980501395,21.9663,22.0356,21.9386,21.9524,191782.7298
2006-06-15 14:30:00,47.52,47.69,47.5,47.68,154735.37604456826,21.9524,22.031,21.9432,22.0264,154735.376
2006-06-15 15:00:00,47.68,47.86,47.62,47.78,155988.85793871866,22.0264,22.1095,21.9986,22.0725,155988.8579
2006-06-15 15:30:00,47.77,48.04,47.75,47.9,319498.6072423399,22.0679,22.1927,22.0587,22.128,319498.6072
2006-06-16 09:30:00,47.58,48.26,47.55,48.11,586350.9749303622,21.9802,22.2943,21.9663,22.225,586350.9749
2006-06-16 10:00:00,48.11,48.14,47.8,47.9,123537.60445682453,22.225,22.2389,22.0818,22.128,123537.6045
2006-06-16 10:30:00,47.9,47.96,47.8,47.84,75766.01671309193,22.128,22.1557,22.0818,22.1003,75766.0167
2006-06-16 11:00:00,47.84,47.96,47.68,47.69,85793.87186629527,22.1003,22.1557,22.0264,22.031,85793.8719
2006-06-16 11:30:00,47.68,47.88,47.68,47.8,58913.64902506965,22.0264,22.1187,22.0264,22.0818,58913.649
2006-06-16 12:00:00,47.8,47.83,47.65,47.66,46239.55431754875,22.0818,22.0956,22.0125,22.0171,46239.5543
2006-06-16 12:30:00,47.67,47.83,47.59,47.81,60724.23398328691,22.0217,22.0956,21.9848,22.0864,60724.234
2006-06-16 13:00:00,47.84,47.93,47.78,47.87,40111.420612813374,22.1003,22.1418,22.0725,22.1141,40111.4206
2006-06-16 13:30:00,47.85,47.85,47.76,47.83,33147.632311977715,22.1049,22.1049,22.0633,22.0956,33147.6323
2006-06-16 14:00:00,47.84,47.89,47.72,47.74,67548.74651810585,22.1003,22.1234,22.0448,22.0541,67548.7465
2006-06-16 14:30:00,47.73,47.75,47.62,47.73,70334.26183844011,22.0495,22.0587,21.9986,22.0495,70334.2618
2006-06-16 15:00:00,47.72,47.82,47.72,47.76,110027.85515320336,22.0448,22.091,22.0448,22.0633,110027.8552
2006-06-16 15:30:00,47.76,47.77,47.59,47.66,261559.8885793872,22.0633,22.0679,21.9848,22.0171,261559.8886
2006-06-19 09:30:00,47.55,47.68,47.32,47.37,161559.8885793872,21.9663,22.0264,21.86,21.8831,161559.8886
2006-06-19 10:00:00,47.37,47.38,47.04,47.17,153760.44568245127,21.8831,21.8878,21.7307,21.7908,153760.4457
2006-06-19 10:30:00,47.19,47.24,47.1,47.13,91364.9025069638,21.8,21.8231,21.7584,21.7723,91364.9025
2006-06-19 11:00:00,47.14,47.19,47.08,47.12,69916.43454038998,21.7769,21.8,21.7492,21.7677,69916.4345
2006-06-19 11:30:00,47.14,47.32,47.12,47.23,71448.46796657382,21.7769,21.86,21.7677,21.8185,71448.468
2006-06-19 12:00:00,47.23,47.31,47.15,47.19,50417.82729805014,21.8185,21.8554,21.7815,21.8,50417.8273
2006-06-19 12:30:00,47.19,47.2,47.08,47.11,45543.17548746518,21.8,21.8046,21.7492,21.763,45543.1755
2006-06-19 13:00:00,47.09,47.09,46.89,46.96,105153.2033426184,21.7538,21.7538,21.6614,21.6937,105153.2033
2006-06-19 13:30:00,46.96,47.04,46.89,46.92,97353.76044568246,21.6937,21.7307,21.6614,21.6753,97353.7604
2006-06-19 14:00:00,46.93,46.99,46.83,46.91,110724.23398328692,21.6799,21.7076,21.6337,21.6706,110724.234
2006-06-19 14:30:00,46.92,46.96,46.76,46.79,152785.51532033426,21.6753,21.6937,21.6013,21.6152,152785.5153
2006-06-19 15:00:00,46.79,46.81,46.69,46.71,271030.6406685237,21.6152,21.6244,21.569,21.5782,271030.6407
2006-06-19 15:30:00,46.71,46.8,46.63,46.66,500835.6545961003,21.5782,21.6198,21.5413,21.5552,500835.6546
2006-06-20 09:30:00,46.38,46.38,45.63,45.64,416852.3676880223,21.4258,21.4258,21.0793,21.084,416852.3677
2006-06-20 10:00:00,45.64,46.03,45.6,46.02,272701.9498607243,21.084,21.2641,21.0655,21.2595,272701.9499
2006-06-20 10:30:00,46.02,46.03,45.83,45.84,267270.1949860724,21.2595,21.2641,21.1717,21.1763,267270.195
2006-06-20 11:00:00,45.83,45.84,45.72,45.77,189275.7660167131,21.1717,21.1763,21.1209,21.144,189275.766
2006-06-20 11:30:00,45.77,45.78,45.59,45.65,203064.0668523677,21.144,21.1486,21.0609,21.0886,203064.0669
2006-06-20 12:00:00,45.65,45.66,45.55,45.59,221866.295264624,21.0886,21.0932,21.0424,21.0609,221866.2953
2006-06-20 12:30:00,45.59,45.63,45.54,45.55,341225.6267409471,21.0609,21.0793,21.0378,21.0424,341225.6267
2006-06-20 13:00:00,45.55,45.55,45.36,45.37,224651.81058495824,21.0424,21.0424,20.9546,20.9592,224651.8106
2006-06-20 13:30:00,45.37,45.45,45.18,45.45,496935.93314763234,20.9592,20.9962,20.8714,20.9962,496935.9331
2006-06-20 14:00:00,45.45,45.71,45.42,45.5,273259.0529247911,20.9962,21.1163,20.9823,21.0193,273259.0529
2006-06-20 14:30:00,45.5,45.59,45.38,45.53,314763.2311977716,21.0193,21.0609,20.9638,21.0331,314763.2312
2006-06-20 15:00:00,45.55,45.71,45.54,45.62,297910.8635097493,21.0424,21.1163,21.0378,21.0747,297910.8635
2006-06-20 15:30:00,45.64,45.78,45.51,45.67,496100.2785515321,21.084,21.1486,21.0239,21.0978,496100.2786
2006-06-21 09:30:00,45.52,46.05,45.39,45.96,351532.03342618386,21.0285,21.2734,20.9685,21.2318,351532.0334
2006-06-21 10:00:00,45.96,45.96,45.76,45.83,179387.18662952646,21.2318,21.2318,21.1394,21.1717,179387.1866
2006-06-21 10:30:00,45.82,45.93,45.82,45.92,147214.48467966574,21.1671,21.2179,21.1671,21.2133,147214.4847
2006-06-21 11:00:00,45.92,45.99,45.89,45.96,196378.83008356547,21.2133,21.2456,21.1994,21.2318,196378.8301
2006-06-21 11:30:00,45.96,46.02,45.92,45.92,176880.22284122562,21.2318,21.2595,21.2133,21.2133,176880.2228
2006-06-21 12:00:00,45.92,45.95,45.87,45.88,110724.23398328692,21.2133,21.2272,21.1902,21.1948,110724.234
2006-06-21 12:30:00,45.89,45.94,45.88,45.92,54456.82451253482,21.1994,21.2225,21.1948,21.2133,54456.8245
2006-06-21 13:00:00,45.93,45.94,45.87,45.9,96239.55431754875,21.2179,21.2225,21.1902,21.2041,96239.5543
2006-06-21 13:30:00,45.9,45.95,45.84,45.94,150974.930362117,21.2041,21.2272,21.1763,21.2225,150974.9304
2006-06-21 14:00:00,45.94,46.02,45.94,46.0,61977.71587743733,21.2225,21.2595,21.2225,21.2503,61977.7159
2006-06-21 14:30:00,46.01,46.04,45.97,46.0,112952.64623955432,21.2549,21.2687,21.2364,21.2503,112952.6462
2006-06-21 15:00:00,46.0,46.01,45.91,45.95,223955.43175487468,21.2503,21.2549,21.2087,21.2272,223955.4318
2006-06-21 15:30:00,45.97,45.97,45.77,45.8,188022.28412256268,21.2364,21.2364,21.144,21.1579,188022.2841
2006-06-22 09:30:00,45.78,46.04,45.78,45.88,230779.9442896936,21.1486,21.2687,21.1486,21.1948,230779.9443
2006-06-22 10:00:00,45.88,45.88,45.6,45.66,151810.58495821728,21.1948,21.1948,21.0655,21.0932,151810.585
2006-06-22 10:30:00,45.65,45.65,45.41,45.46,128690.8077994429,21.0886,21.0886,20.9777,21.0008,128690.8078
2006-06-22 11:00:00,45.46,45.54,45.38,45.49,156406.6852367688,21.0008,21.0378,20.9638,21.0147,156406.6852
2006-06-22 11:30:00,45.49,45.74,45.47,45.74,117966.573816156,21.0147,21.1301,21.0054,21.1301,117966.5738
2006-06-22 12:00:00,45.74,45.8,45.57,45.59,108635.0974930362,21.1301,21.1579,21.0516,21.0609,108635.0975
2006-06-22 12:30:00,45.58,45.58,45.4,45.51,70612.81337047354,21.0562,21.0562,20.9731,21.0239,70612.8134
2006-06-22 13:00:00,45.52,45.55,45.41,45.46,73398.3286908078,21.0285,21.0424,20.9777,21.0008,73398.3287
2006-06-22 13:30:00,45.47,45.49,45.36,45.45,121169.9164345404,21.0054,21.0147,20.9546,20.9962,121169.9164
2006-06-22 14:00:00,45.45,45.48,45.26,45.32,121309.19220055713,20.9962,21.01,20.9084,20.9361,121309.1922
2006-06-22 14:30:00,45.33,45.36,45.28,45.35,160027.85515320336,20.9407,20.9546,20.9176,20.95,160027.8552
2006-06-22 15:00:00,45.34,45.53,45.34,45.52,150278.55153203342,20.9454,21.0331,20.9454,21.0285,150278.5515
2006-06-22 15:30:00,45.52,45.55,45.43,45.49,207381.6155988858,21.0285,21.0424,20.9869,21.0147,207381.6156
2006-06-23 09:30:00,45.31,45.33,45.02,45.33,95543.17548746518,20.9315,20.9407,20.7975,20.9407,95543.1755
2006-06-23 10:00:00,45.34,45.57,45.24,45.43,101810.58495821728,20.9454,21.0516,20.8992,20.9869,101810.585
2006-06-23 10:30:00,45.42,45.47,45.32,45.4,87465.18105849583,20.9823,21.0054,20.9361,20.9731,87465.1811
2006-06-23 11:00:00,45.39,45.42,45.21,45.26,65041.78272980502,20.9685,20.9823,20.8853,20.9084,65041.7827
2006-06-23 11:30:00,45.26,45.31,45.21,45.23,79247.91086350975,20.9084,20.9315,20.8853,20.8945,79247.9109
2006-06-23 12:00:00,45.23,45.41,45.23,45.39,88997.21448467967,20.8945,20.9777,20.8945,20.9685,88997.2145
2006-06-23 12:30:00,45.41,45.43,45.21,45.24,104735.37604456826,20.9777,20.9869,20.8853,20.8992,104735.376
2006-06-23 13:00:00,45.23,45.25,45.15,45.22,74094.70752089137,20.8945,20.9038,20.8576,20.8899,74094.7075
2006-06-23 13:30:00,45.23,45.3,45.22,45.27,59888.57938718663,20.8945,20.9269,20.8899,20.913,59888.5794
2006-06-23 14:00:00,45.27,45.33,45.22,45.33,54038.99721448468,20.913,20.9407,20.8899,20.9407,54038.9972
2006-06-23 14:30:00,45.33,45.34,45.1,45.13,102089.1364902507,20.9407,20.9454,20.8345,20.8483,102089.1365
2006-06-23 15:00:00,45.13,45.21,45.13,45.19,85793.87186629527,20.8483,20.8853,20.8483,20.8761,85793.8719
2006-06-23 15:30:00,45.19,45.3,45.15,45.15,166016.71309192202,20.8761,20.9269,20.8576,20.8576,166016.7131
2006-06-26 09:30:00,45.11,45.45,45.11,45.31,118105.84958217273,20.8391,20.9962,20.8391,20.9315,118105.8496
2006-06-26 10:00:00,45.32,45.39,45.28,45.35,86072.4233983287,20.9361,20.9685,20.9176,20.95,86072.4234
2006-06-26 10:30:00,45.35,45.41,45.33,45.38,158635.0974930362,20.95,20.9777,20.9407,20.9638,158635.0975
2006-06-26 11:00:00,45.39,45.45,45.36,45.4,123398.3286908078,20.9685,20.9962,20.9546,20.9731,123398.3287
2006-06-26 11:30:00,45.39,45.41,45.26,45.28,99025.06963788302,20.9685,20.9777,20.9084,20.9176,99025.0696
2006-06-26 12:00:00,45.28,45.37,45.21,45.24,100278.55153203344,20.9176,20.9592,20.8853,20.8992,100278.5515
2006-06-26 12:30:00,45.24,45.3,45.21,45.27,111838.4401114206,20.8992,20.9269,20.8853,20.913,111838.4401
2006-06-26 13:00:00,45.27,45.34,45.27,45.29,79108.63509749304,20.913,20.9454,20.913,20.9223,79108.6351
2006-06-26 13:30:00,45.3,45.37,45.28,45.37,52506.96378830084,20.9269,20.9592,20.9176,20.9592,52506.9638
2006-06-26 14:00:00,45.37,45.38,45.3,45.33,70752.08913649025,20.9592,20.9638,20.9269,20.9407,70752.0891
2006-06-26 14:30:00,45.33,45.37,45.3,45.3,88718.66295264625,20.9407,20.9592,20.9269,20.9269,88718.663
2006-06-26 15:00:00,45.31,45.31,45.21,45.26,116155.98885793872,20.9315,20.9315,20.8853,20.9084,116155.9889
2006-06-26 15:30:00,45.28,45.36,45.23,45.34,170612.81337047354,20.9176,20.9546,20.8945,20.9454,170612.8134
2006-06-27 09:30:00,45.28,45.46,45.25,45.36,137047.3537604457,20.9176,21.0008,20.9038,20.9546,137047.3538
2006-06-27 10:00:00,45.36,45.36,45.16,45.2,92896.93593314764,20.9546,20.9546,20.8622,20.8807,92896.9359
2006-06-27 10:30:00,45.21,45.25,45.04,45.04,95403.89972144848,20.8853,20.9038,20.8068,20.8068,95403.8997
2006-06-27 11:00:00,45.05,45.06,44.84,44.9,75905.29247910864,20.8114,20.816,20.7144,20.7421,75905.2925
2006-06-27 11:30:00,44.88,45.02,44.88,45.02,54874.65181058496,20.7329,20.7975,20.7329,20.7975,54874.6518
2006-06-27 12:00:00,45.03,45.11,45.02,45.08,52089.1364902507,20.8022,20.8391,20.7975,20.8253,52089.1365
2006-06-27 12:30:00,45.08,45.1,44.98,45.0,64623.95543175488,20.8253,20.8345,20.7791,20.7883,64623.9554
2006-06-27 13:00:00,44.99,45.08,44.95,45.08,57103.06406685237,20.7837,20.8253,20.7652,20.8253,57103.0641
2006-06-27 13:30:00,45.05,45.14,45.05,45.14,73676.88022284122,20.8114,20.853,20.8114,20.853,73676.8802
2006-06-27 14:00:00,45.14,45.2,45.07,45.08,134679.66573816157,20.853,20.8807,20.8206,20.8253,134679.6657
2006-06-27 14:30:00,45.08,45.1,44.95,45.03,166155.98885793873,20.8253,20.8345,20.7652,20.8022,166155.9889
2006-06-27 15:00:00,45.04,45.18,45.01,45.06,90807.79944289694,20.8068,20.8714,20.7929,20.816,90807.7994
2006-06-27 15:30:00,45.06,45.2,45.05,45.1,360445.6824512535,20.816,20.8807,20.8114,20.8345,360445.6825
2006-06-28 09:30:00,45.24,45.34,45.17,45.2,124512.53481894152,20.9291,20.9753,20.8967,20.9106,124512.5348
2006-06-28 10:00:00,45.19,45.28,45.04,45.15,131894.1504178273,20.9059,20.9476,20.8365,20.8874,131894.1504
2006-06-28 10:30:00,45.16,45.16,44.93,45.01,163509.74930362118,20.8921,20.8921,20.7857,20.8227,163509.7493
2006-06-28 11:00:00,45.0,45.0,44.8,44.83,81337.04735376046,20.818,20.818,20.7255,20.7394,81337.0474
2006-06-28 11:30:00,44.83,45.06,44.8,45.04,91922.00557103063,20.7394,20.8458,20.7255,20.8365,91922.0056
2006-06-28 12:00:00,45.04,45.24,45.04,45.22,81754.87465181059,20.8365,20.9291,20.8365,20.9198,81754.8747
2006-06-28 12:30:00,45.22,45.22,45.08,45.11,63649.025069637886,20.9198,20.9198,20.8551,20.8689,63649.0251
2006-06-28 13:00:00,45.11,45.12,44.89,45.03,107799.44289693594,20.8689,20.8736,20.7672,20.8319,107799.4429
2006-06-28 13:30:00,45.03,45.03,44.9,45.0,63509.74930362117,20.8319,20.8319,20.7718,20.818,63509.7493
2006-06-28 14:00:00,45.01,45.11,44.97,45.1,72841.22562674095,20.8227,20.8689,20.8042,20.8643,72841.2256
2006-06-28 14:30:00,45.1,45.26,45.1,45.16,91504.17827298053,20.8643,20.9383,20.8643,20.8921,91504.1783
2006-06-28 15:00:00,45.16,45.2,45.12,45.16,100835.65459610028,20.8921,20.9106,20.8736,20.8921,100835.6546
2006-06-28 15:30:00,45.16,45.23,45.08,45.16,181476.3231197772,20.8921,20.9244,20.8551,20.8921,181476.3231
2006-06-29 09:30:00,45.54,45.54,45.24,45.31,198607.24233983288,21.0679,21.0679,20.9291,20.9615,198607.2423
2006-06-29 10:00:00,45.3,45.38,45.18,45.21,102506.96378830084,20.9568,20.9938,20.9013,20.9152,102506.9638
2006-06-29 10:30:00,45.21,45.41,45.21,45.41,128551.5320334262,20.9152,21.0077,20.9152,21.0077,128551.532
2006-06-29 11:00:00,45.41,45.49,45.38,45.47,177715.87743732592,21.0077,21.0447,20.9938,21.0355,177715.8774
2006-06-29 11:30:00,45.49,45.54,45.45,45.5,116573.81615598888,21.0447,21.0679,21.0262,21.0494,116573.8162
2006-06-29 12:00:00,45.51,45.68,45.49,45.63,77019.49860724235,21.054,21.1326,21.0447,21.1095,77019.4986
2006-06-29 12:30:00,45.64,45.64,45.46,45.49,102506.96378830084,21.1141,21.1141,21.0309,21.0447,102506.9638
2006-06-29 13:00:00,45.49,45.61,45.48,45.61,117130.91922005572,21.0447,21.1002,21.0401,21.1002,117130.9192
2006-06-29 13:30:00,45.6,45.65,45.56,45.58,188022.28412256268,21.0956,21.1187,21.0771,21.0864,188022.2841
2006-06-29 14:00:00,45.55,46.06,45.51,45.88,202924.79108635092,21.0725,21.3084,21.054,21.2252,202924.7911
2006-06-29 14:30:00,45.84,45.97,45.72,45.81,306824.51253481896,21.2066,21.2668,21.1511,21.1928,306824.5125
2006-06-29 15:00:00,45.82,46.07,45.78,46.0,225487.4651810585,21.1974,21.3131,21.1789,21.2807,225487.4652
2006-06-29 15:30:00,46.0,46.12,45.96,46.01,404735.37604456826,21.2807,21.3362,21.2622,21.2853,404735.376
2006-06-30 09:30:00,46.81,46.86,46.2,46.38,372005.5710306407,21.6554,21.6785,21.3732,21.4565,372005.571
2006-06-30 10:00:00,46.45,46.76,46.36,46.73,308356.5459610028,21.4888,21.6323,21.4472,21.6184,308356.546
2006-06-30 10:30:00,46.73,46.94,46.61,46.89,234818.94150417828,21.6184,21.7155,21.5629,21.6924,234818.9415
2006-06-30 11:00:00,46.89,46.91,46.74,46.82,215459.6100278552,21.6924,21.7017,21.623,21.66,215459.61
2006-06-30 11:30:00,46.82,47.05,46.81,46.99,192339.8328690808,21.66,21.7664,21.6554,21.7387,192339.8329
2006-06-30 12:00:00,46.99,47.03,46.89,46.91,109192.20055710307,21.7387,21.7572,21.6924,21.7017,109192.2006
2006-06-30 12:30:00,46.91,46.95,46.76,46.76,172701.94986072424,21.7017,21.7202,21.6323,21.6323,172701.9499
2006-06-30 13:00:00,46.76,46.78,46.61,46.63,106824.51253481896,21.6323,21.6415,21.5629,21.5721,106824.5125
2006-06-30 13:30:00,46.63,46.67,46.58,46.66,92479.1086350975,21.5721,21.5906,21.549,21.586,92479.1086
2006-06-30 14:00:00,46.67,46.69,46.58,46.68,114206.12813370474,21.5906,21.5999,21.549,21.5953,114206.1281
2006-06-30 14:30:00,46.67,46.97,46.66,46.66,286350.97493036214,21.5906,21.7294,21.586,21.586,286350.9749
2006-06-30 15:00:00,46.67,46.7,46.49,46.5,231337.04735376048,21.5906,21.6045,21.5074,21.512,231337.0474
2006-06-30 15:30:00,46.48,46.58,45.9,46.21,646518.1058495822,21.5027,21.549,21.2344,21.3778,646518.1058
2006-07-03 09:30:00,46.24,46.25,45.84,45.84,143593.3147632312,21.3917,21.3963,21.2066,21.2066,143593.3148
2006-07-03 10:00:00,45.85,46.06,45.81,45.86,78969.35933147633,21.2113,21.3084,21.1928,21.2159,78969.3593
2006-07-03 10:30:00,45.86,45.97,45.8,45.86,106824.51253481896,21.2159,21.2668,21.1881,21.2159,106824.5125
2006-07-03 11:00:00,45.85,45.98,45.81,45.93,104596.10027855154,21.2113,21.2714,21.1928,21.2483,104596.1003
2006-07-03 11:30:00,45.93,45.98,45.85,45.89,97353.76044568246,21.2483,21.2714,21.2113,21.2298,97353.7604
2006-07-03 12:00:00,45.89,46.0,45.86,45.88,85515.32033426184,21.2298,21.2807,21.2159,21.2252,85515.3203
2006-07-03 12:30:00,45.89,45.98,45.87,45.94,137186.6295264624,21.2298,21.2714,21.2205,21.2529,137186.6295
2006-07-03 13:00:00,45.95,45.95,45.92,45.92,23816.15598885794,21.2575,21.2575,21.2437,21.2437,23816.156
2006-07-03 13:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 14:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:00:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-03 15:30:00,45.92,45.92,45.92,45.92,0.0,21.2437,21.2437,21.2437,21.2437,0.0
2006-07-05 09:30:00,45.92,45.96,45.75,45.89,178969.35933147633,21.2437,21.2622,21.165,21.2298,178969.3593
2006-07-05 10:00:00,45.88,45.91,45.53,45.56,198189.41504178275,21.2252,21.239,21.0632,21.0771,198189.415
2006-07-05 10:30:00,45.56,45.59,45.43,45.51,76044.56824512535,21.0771,21.091,21.017,21.054,76044.5682
2006-07-05 11:00:00,45.49,45.74,45.48,45.69,98050.13927576602,21.0447,21.1604,21.0401,21.1373,98050.1393
2006-07-05 11:30:00,45.69,45.82,45.68,45.81,114206.12813370474,21.1373,21.1974,21.1326,21.1928,114206.1281
2006-07-05 12:00:00,45.82,45.86,45.7,45.82,128830.08356545962,21.1974,21.2159,21.1419,21.1974,128830.0836
2006-07-05 12:30:00,45.82,45.82,45.77,45.8,39415.04178272981,21.1974,21.1974,21.1743,21.1881,39415.0418
2006-07-05 13:00:00,45.81,45.81,45.68,45.74,84122.56267409472,21.1928,21.1928,21.1326,21.1604,84122.5627
2006-07-05 13:30:00,45.76,45.78,45.66,45.71,90529.24791086352,21.1696,21.1789,21.1234,21.1465,90529.2479
2006-07-05 14:00:00,45.72,45.72,45.66,45.71,71866.29526462396,21.1511,21.1511,21.1234,21.1465,71866.2953
2006-07-05 14:30:00,45.71,45.82,45.67,45.78,135376.04456824512,21.1465,21.1974,21.128,21.1789,135376.0446
2006-07-05 15:00:00,45.78,45.79,45.62,45.69,77715.87743732591,21.1789,21.1835,21.1049,21.1373,77715.8774
2006-07-05 15:30:00,45.69,45.76,45.55,45.64,225069.6378830084,21.1373,21.1696,21.0725,21.1141,225069.6379
2006-07-06 09:30:00,45.84,46.1,45.84,46.01,121309.19220055713,21.2066,21.3269,21.2066,21.2853,121309.1922
2006-07-06 10:00:00,45.98,46.07,45.93,46.01,84958.21727019499,21.2714,21.3131,21.2483,21.2853,84958.2173
2006-07-06 10:30:00,45.98,46.1,45.93,46.1,163649.0250696379,21.2714,21.3269,21.2483,21.3269,163649.0251
2006-07-06 11:00:00,46.09,46.24,46.08,46.21,101949.860724234,21.3223,21.3917,21.3177,21.3778,101949.8607
2006-07-06 11:30:00,46.2,46.23,46.14,46.2,99582.17270194986,21.3732,21.3871,21.3454,21.3732,99582.1727
2006-07-06 12:00:00,46.2,46.22,46.02,46.07,96100.27855153204,21.3732,21.3824,21.2899,21.3131,96100.2786
2006-07-06 12:30:00,46.05,46.12,46.05,46.07,46378.83008356546,21.3038,21.3362,21.3038,21.3131,46378.8301
2006-07-06 13:00:00,46.08,46.16,46.08,46.13,67688.02228412256,21.3177,21.3547,21.3177,21.3408,67688.0223
2006-07-06 13:30:00,46.11,46.21,46.11,46.14,44428.96935933148,21.3316,21.3778,21.3316,21.3454,44428.9694
2006-07-06 14:00:00,46.13,46.15,46.07,46.11,60724.23398328691,21.3408,21.3501,21.3131,21.3316,60724.234
2006-07-06 14:30:00,46.1,46.1,45.97,46.04,72841.22562674095,21.3269,21.3269,21.2668,21.2992,72841.2256
2006-07-06 15:00:00,46.02,46.17,46.02,46.02,87604.45682451254,21.2899,21.3593,21.2899,21.2899,87604.4568
2006-07-06 15:30:00,46.05,46.13,45.99,46.06,142339.8328690808,21.3038,21.3408,21.276,21.3084,142339.8329
2006-07-07 09:30:00,45.95,46.05,45.83,45.97,184401.1142061281,21.2575,21.3038,21.202,21.2668,184401.1142
2006-07-07 10:00:00,45.97,46.1,45.95,46.02,108913.64902506964,21.2668,21.3269,21.2575,21.2899,108913.649
2006-07-07 10:30:00,46.0,46.06,45.87,46.0,81754.87465181059,21.2807,21.3084,21.2205,21.2807,81754.8747
2006-07-07 11:00:00,45.99,46.02,45.89,45.89,61142.06128133705,21.276,21.2899,21.2298,21.2298,61142.0613
2006-07-07 11:30:00,45.89,45.98,45.86,45.87,47910.86350974931,21.2298,21.2714,21.2159,21.2205,47910.8635
2006-07-07 12:00:00,45.87,45.94,45.81,45.9,39136.490250696384,21.2205,21.2529,21.1928,21.2344,39136.4903
2006-07-07 12:30:00,45.93,45.93,45.77,45.77,41086.35097493036,21.2483,21.2483,21.1743,21.1743,41086.351
2006-07-07 13:00:00,45.79,45.83,45.7,45.74,41364.902506963794,21.1835,21.202,21.1419,21.1604,41364.9025
2006-07-07 13:30:00,45.74,45.87,45.74,45.87,50000.0,21.1604,21.2205,21.1604,21.2205,50000.0
2006-07-07 14:00:00,45.87,45.95,45.86,45.9,77437.32590529248,21.2205,21.2575,21.2159,21.2344,77437.3259
2006-07-07 14:30:00,45.89,45.91,45.76,45.76,77576.6016713092,21.2298,21.239,21.1696,21.1696,77576.6017
2006-07-07 15:00:00,45.76,45.77,45.6,45.64,78133.70473537604,21.1696,21.1743,21.0956,21.1141,78133.7047
2006-07-07 15:30:00,45.64,45.77,45.62,45.74,124094.70752089136,21.1141,21.1743,21.1049,21.1604,124094.7075
2006-07-10 09:30:00,45.7,45.96,45.62,45.66,108913.64902506964,21.1419,21.2622,21.1049,21.1234,108913.649
2006-07-10 10:00:00,45.66,45.74,45.45,45.53,147632.31197771587,21.1234,21.1604,21.0262,21.0632,147632.312
2006-07-10 10:30:00,45.54,45.66,45.45,45.63,147910.86350974932,21.0679,21.1234,21.0262,21.1095,147910.8635
2006-07-10 11:00:00,45.63,45.64,45.38,45.46,92757.66016713092,21.1095,21.1141,20.9938,21.0309,92757.6602
2006-07-10 11:30:00,45.49,45.49,45.36,45.46,57520.89136490251,21.0447,21.0447,20.9846,21.0309,57520.8914
2006-07-10 12:00:00,45.49,45.5,45.42,45.45,58913.64902506965,21.0447,21.0494,21.0123,21.0262,58913.649
2006-07-10 12:30:00,45.46,45.54,45.41,45.42,40668.52367688023,21.0309,21.0679,21.0077,21.0123,40668.5237
2006-07-10 13:00:00,45.42,45.42,45.3,45.34,50835.654596100285,21.0123,21.0123,20.9568,20.9753,50835.6546
2006-07-10 13:30:00,45.33,45.36,45.29,45.29,70473.53760445683,20.9707,20.9846,20.9522,20.9522,70473.5376
2006-07-10 14:00:00,45.29,45.32,45.22,45.23,93732.59052924791,20.9522,20.9661,20.9198,20.9244,93732.5905
2006-07-10 14:30:00,45.26,45.28,44.85,44.94,279108.63509749307,20.9383,20.9476,20.7487,20.7903,279108.6351
2006-07-10 15:00:00,44.97,45.28,44.97,45.22,120473.53760445684,20.8042,20.9476,20.8042,20.9198,120473.5376
2006-07-10 15:30:00,45.2,45.23,45.09,45.16,265598.8857938719,20.9106,20.9244,20.8597,20.8921,265598.8858
2006-07-11 09:30:00,45.32,45.5,45.28,45.45,258495.8217270195,20.9661,21.0494,20.9476,21.0262,258495.8217
2006-07-11 10:00:00,45.44,45.88,45.44,45.86,473816.155988858,21.0216,21.2252,21.0216,21.2159,473816.156
2006-07-11 10:30:00,45.87,45.96,45.84,45.95,311002.7855153204,21.2205,21.2622,21.2066,21.2575,311002.7855
2006-07-11 11:00:00,45.95,45.97,45.84,45.94,76044.56824512535,21.2575,21.2668,21.2066,21.2529,76044.5682
2006-07-11 11:30:00,45.94,46.05,45.89,45.99,90947.07520891364,21.2529,21.3038,21.2298,21.276,90947.0752
2006-07-11 12:00:00,45.99,46.0,45.83,45.92,58495.8217270195,21.276,21.2807,21.202,21.2437,58495.8217
2006-07-11 12:30:00,45.91,45.93,45.72,45.73,83565.45961002786,21.239,21.2483,21.1511,21.1558,83565.4596
2006-07-11 13:00:00,45.72,45.89,45.7,45.84,72423.39832869082,21.1511,21.2298,21.1419,21.2066,72423.3983
2006-07-11 13:30:00,45.86,45.9,45.75,45.87,123259.05292479107,21.2159,21.2344,21.165,21.2205,123259.0529
2006-07-11 14:00:00,45.87,45.94,45.82,45.83,139832.86908077996,21.2205,21.2529,21.1974,21.202,139832.8691
2006-07-11 14:30:00,45.82,45.84,45.72,45.73,188997.2144846797,21.1974,21.2066,21.1511,21.1558,188997.2145
2006-07-11 15:00:00,45.72,45.82,45.72,45.8,211838.4401114206,21.1511,21.1974,21.1511,21.1881,211838.4401
2006-07-11 15:30:00,45.79,45.84,45.71,45.74,230501.3927576602,21.1835,21.2066,21.1465,21.1604,230501.3928
2006-07-12 09:30:00,45.81,46.07,45.8,46.02,228830.0835654596,21.1928,21.3131,21.1881,21.2899,228830.0836
2006-07-12 10:00:00,46.05,46.38,46.05,46.26,278690.8077994429,21.3038,21.4565,21.3038,21.4009,278690.8078
2006-07-12 10:30:00,46.28,46.28,45.92,45.98,150417.82729805014,21.4102,21.4102,21.2437,21.2714,150417.8273
2006-07-12 11:00:00,45.99,46.05,45.91,45.95,99164.34540389972,21.276,21.3038,21.239,21.2575,99164.3454
2006-07-12 11:30:00,45.94,45.95,45.88,45.95,71030.64066852369,21.2529,21.2575,21.2252,21.2575,71030.6407
2006-07-12 12:00:00,45.95,45.99,45.81,45.85,123119.77715877438,21.2575,21.276,21.1928,21.2113,123119.7772
2006-07-12 12:30:00,45.83,45.87,45.77,45.82,106685.23676880224,21.202,21.2205,21.1743,21.1974,106685.2368
2006-07-12 13:00:00,45.82,45.82,45.64,45.7,163788.3008356546,21.1974,21.1974,21.1141,21.1419,163788.3008
2006-07-12 13:30:00,45.69,45.79,45.66,45.68,96657.38161559888,21.1373,21.1835,21.1234,21.1326,96657.3816
2006-07-12 14:00:00,45.68,45.81,45.68,45.78,125766.01671309191,21.1326,21.1928,21.1326,21.1789,125766.0167
2006-07-12 14:30:00,45.78,45.85,45.72,45.74,125766.01671309191,21.1789,21.2113,21.1511,21.1604,125766.0167
2006-07-12 15:00:00,45.74,45.88,45.71,45.82,139415.04178272982,21.1604,21.2252,21.1465,21.1974,139415.0418
2006-07-12 15:30:00,45.81,45.81,45.69,45.74,227855.15320334263,21.1928,21.1928,21.1373,21.1604,227855.1532
2006-07-13 09:30:00,45.59,45.83,45.52,45.66,198328.69080779943,21.091,21.202,21.0586,21.1234,198328.6908
2006-07-13 10:00:00,45.66,45.66,45.49,45.58,177298.0501392758,21.1234,21.1234,21.0447,21.0864,177298.0501
2006-07-13 10:30:00,45.59,45.74,45.57,45.69,206685.23676880225,21.091,21.1604,21.0817,21.1373,206685.2368
2006-07-13 11:00:00,45.69,45.95,45.69,45.95,185793.8718662953,21.1373,21.2575,21.1373,21.2575,185793.8719
2006-07-13 11:30:00,45.94,46.0,45.77,45.92,280222.8412256268,21.2529,21.2807,21.1743,21.2437,280222.8412
2006-07-13 12:00:00,45.9,45.99,45.76,45.97,174373.2590529248,21.2344,21.276,21.1696,21.2668,174373.2591
2006-07-13 12:30:00,45.97,46.06,45.97,46.03,129387.18662952646,21.2668,21.3084,21.2668,21.2945,129387.1866
2006-07-13 13:00:00,46.04,46.07,45.87,45.89,115320.33426183843,21.2992,21.3131,21.2205,21.2298,115320.3343
2006-07-13 13:30:00,45.89,45.9,45.64,45.66,127019.49860724236,21.2298,21.2344,21.1141,21.1234,127019.4986
2006-07-13 14:00:00,45.65,45.71,45.64,45.66,141086.35097493036,21.1187,21.1465,21.1141,21.1234,141086.351
2006-07-13 14:30:00,45.66,45.66,45.47,45.51,151253.48189415043,21.1234,21.1234,21.0355,21.054,151253.4819
2006-07-13 15:00:00,45.5,45.5,45.39,45.43,165598.8857938719,21.0494,21.0494,20.9985,21.017,165598.8858
2006-07-13 15:30:00,45.43,45.64,45.39,45.51,324373.2590529248,21.017,21.1141,20.9985,21.054,324373.2591
2006-07-14 09:30:00,46.82,46.82,44.77,45.44,184679.6657381616,21.66,21.66,20.7116,21.0216,184679.6657
2006-07-14 10:00:00,45.44,45.59,45.34,45.44,114902.50696378831,21.0216,21.091,20.9753,21.0216,114902.507
2006-07-14 10:30:00,45.43,45.57,45.32,45.38,160306.40668523678,21.017,21.0817,20.9661,20.9938,160306.4067
2006-07-14 11:00:00,45.38,45.38,45.11,45.13,98328.69080779944,20.9938,20.9938,20.8689,20.8782,98328.6908
2006-07-14 11:30:00,45.14,45.23,44.95,45.23,91364.9025069638,20.8828,20.9244,20.7949,20.9244,91364.9025
2006-07-14 12:00:00,45.24,45.25,45.13,45.14,83704.73537604457,20.9291,20.9337,20.8782,20.8828,83704.7354
2006-07-14 12:30:00,45.16,45.22,45.09,45.12,114066.85236768804,20.8921,20.9198,20.8597,20.8736,114066.8524
2006-07-14 13:00:00,45.13,45.31,45.08,45.29,96796.6573816156,20.8782,20.9615,20.8551,20.9522,96796.6574
2006-07-14 13:30:00,45.31,45.39,45.18,45.18,125626.74094707522,20.9615,20.9985,20.9013,20.9013,125626.7409
2006-07-14 14:00:00,45.18,45.24,45.13,45.16,117270.19498607244,20.9013,20.9291,20.8782,20.8921,117270.195
2006-07-14 14:30:00,45.17,45.22,45.08,45.11,162395.5431754875,20.8967,20.9198,20.8551,20.8689,162395.5432
2006-07-14 15:00:00,45.12,45.23,45.03,45.07,98746.5181058496,20.8736,20.9244,20.8319,20.8504,98746.5181
2006-07-14 15:30:00,45.07,45.22,44.97,45.11,158077.99442896937,20.8504,20.9198,20.8042,20.8689,158077.9944
2006-07-17 09:30:00,44.99,45.46,44.99,45.35,104038.99721448468,20.8134,21.0309,20.8134,20.98,104038.9972
2006-07-17 10:00:00,45.37,45.52,45.23,45.26,129665.7381615599,20.9892,21.0586,20.9244,20.9383,129665.7382
2006-07-17 10:30:00,45.24,45.46,45.09,45.46,93593.3147632312,20.9291,21.0309,20.8597,21.0309,93593.3148
2006-07-17 11:00:00,45.49,45.55,45.34,45.44,123398.3286908078,21.0447,21.0725,20.9753,21.0216,123398.3287
2006-07-17 11:30:00,45.44,45.54,45.39,45.47,74930.36211699164,21.0216,21.0679,20.9985,21.0355,74930.3621
2006-07-17 12:00:00,45.47,45.52,45.4,45.44,57660.16713091922,21.0355,21.0586,21.0031,21.0216,57660.1671
2006-07-17 12:30:00,45.46,45.54,45.41,45.51,54038.99721448468,21.0309,21.0679,21.0077,21.054,54038.9972
2006-07-17 13:00:00,45.51,45.56,45.36,45.5,81894.1504178273,21.054,21.0771,20.9846,21.0494,81894.1504
2006-07-17 13:30:00,45.52,45.56,45.44,45.48,57938.71866295265,21.0586,21.0771,21.0216,21.0401,57938.7187
2006-07-17 14:00:00,45.49,45.5,45.39,45.44,118523.67688022285,21.0447,21.0494,20.9985,21.0216,118523.6769
2006-07-17 14:30:00,45.44,45.49,45.37,45.41,139832.86908077996,21.0216,21.0447,20.9892,21.0077,139832.8691
2006-07-17 15:00:00,45.44,45.51,45.36,45.39,255849.58217270195,21.0216,21.054,20.9846,20.9985,255849.5822
2006-07-17 15:30:00,45.39,45.48,45.36,45.38,157938.71866295263,20.9985,21.0401,20.9846,20.9938,157938.7187
2006-07-18 09:30:00,45.45,45.62,45.38,45.46,75626.74094707522,21.0262,21.1049,20.9938,21.0309,75626.7409
2006-07-18 10:00:00,45.46,45.49,45.36,45.44,135376.04456824512,21.0309,21.0447,20.9846,21.0216,135376.0446
2006-07-18 10:30:00,45.44,45.46,45.11,45.13,91922.00557103063,21.0216,21.0309,20.8689,20.8782,91922.0056
2006-07-18 11:00:00,45.14,45.36,45.13,45.29,174094.7075208914,20.8828,20.9846,20.8782,20.9522,174094.7075
2006-07-18 11:30:00,45.29,45.46,45.27,45.44,108635.0974930362,20.9522,21.0309,20.943,21.0216,108635.0975
2006-07-18 12:00:00,45.45,45.56,45.41,45.54,60863.50974930362,21.0262,21.0771,21.0077,21.0679,60863.5097
2006-07-18 12:30:00,45.54,45.57,45.32,45.33,108913.64902506964,21.0679,21.0817,20.9661,20.9707,108913.649
2006-07-18 13:00:00,45.34,45.41,45.29,45.34,127019.49860724236,20.9753,21.0077,20.9522,20.9753,127019.4986
2006-07-18 13:30:00,45.36,45.38,45.27,45.28,98050.13927576602,20.9846,20.9938,20.943,20.9476,98050.1393
2006-07-18 14:00:00,45.28,45.62,45.28,45.59,94289.69359331476,20.9476,21.1049,20.9476,21.091,94289.6936
2006-07-18 14:30:00,45.58,45.58,45.41,45.45,115041.78272980504,21.0864,21.0864,21.0077,21.0262,115041.7827
2006-07-18 15:00:00,45.45,45.45,45.31,45.33,91364.9025069638,21.0262,21.0262,20.9615,20.9707,91364.9025
2006-07-18 15:30:00,45.34,45.74,45.34,45.59,201810.58495821728,20.9753,21.1604,20.9753,21.091,201810.585
2006-07-19 09:30:00,45.82,46.34,45.82,46.09,309610.0278551532,21.1974,21.438,21.1974,21.3223,309610.0279
2006-07-19 10:00:00,46.09,46.53,46.09,46.48,185654.5961002785,21.3223,21.5259,21.3223,21.5027,185654.5961
2006-07-19 10:30:00,46.48,46.63,46.32,46.51,229805.01392757663,21.5027,21.5721,21.4287,21.5166,229805.0139
2006-07-19 11:00:00,46.48,46.68,46.48,46.68,119637.88300835656,21.5027,21.5953,21.5027,21.5953,119637.883
2006-07-19 11:30:00,46.69,46.85,46.68,46.77,133704.73537604458,21.5999,21.6739,21.5953,21.6369,133704.7354
2006-07-19 12:00:00,46.76,46.95,46.76,46.9,123676.88022284124,21.6323,21.7202,21.6323,21.697,123676.8802
2006-07-19 12:30:00,46.91,47.05,46.9,46.99,105710.30640668524,21.7017,21.7664,21.697,21.7387,105710.3064
2006-07-19 13:00:00,47.01,47.23,47.01,47.17,102646.23955431757,21.7479,21.8497,21.7479,21.8219,102646.2396
2006-07-19 13:30:00,47.17,47.23,47.09,47.1,108635.0974930362,21.8219,21.8497,21.7849,21.7896,108635.0975
2006-07-19 14:00:00,47.11,47.37,47.09,47.16,244289.6935933148,21.7942,21.9145,21.7849,21.8173,244289.6936
2006-07-19 14:30:00,47.15,47.22,47.07,47.09,211559.8885793872,21.8127,21.8451,21.7757,21.7849,211559.8886
2006-07-19 15:00:00,47.09,47.19,47.01,47.14,265181.0584958217,21.7849,21.8312,21.7479,21.8081,265181.0585
2006-07-19 15:30:00,47.14,47.34,47.14,47.23,408635.0974930362,21.8081,21.9006,21.8081,21.8497,408635.0975
2006-07-20 09:30:00,47.06,47.19,46.6,46.77,154456.82451253483,21.771,21.8312,21.5582,21.6369,154456.8245
2006-07-20 10:00:00,46.75,46.9,46.75,46.87,93036.21169916436,21.6276,21.697,21.6276,21.6831,93036.2117
2006-07-20 10:30:00,46.85,46.97,46.76,46.95,85515.32033426184,21.6739,21.7294,21.6323,21.7202,85515.3203
2006-07-20 11:00:00,46.96,47.06,46.93,46.97,74930.36211699164,21.7248,21.771,21.7109,21.7294,74930.3621
2006-07-20 11:30:00,46.97,46.99,46.85,46.96,58077.99442896936,21.7294,21.7387,21.6739,21.7248,58077.9944
2006-07-20 12:00:00,46.94,47.04,46.86,47.02,59052.92479108636,21.7155,21.7618,21.6785,21.7525,59052.9248
2006-07-20 12:30:00,47.02,47.03,46.94,47.01,32729.80501392758,21.7525,21.7572,21.7155,21.7479,32729.805
2006-07-20 13:00:00,47.01,47.1,47.01,47.06,38440.11142061282,21.7479,21.7896,21.7479,21.771,38440.1114
2006-07-20 13:30:00,47.06,47.1,46.94,47.01,63370.47353760446,21.771,21.7896,21.7155,21.7479,63370.4735
2006-07-20 14:00:00,46.99,47.09,46.77,46.89,80222.84122562675,21.7387,21.7849,21.6369,21.6924,80222.8412
2006-07-20 14:30:00,46.89,47.04,46.74,46.74,79805.01392757661,21.6924,21.7618,21.623,21.623,79805.0139
2006-07-20 15:00:00,46.76,46.84,46.7,46.73,110027.85515320336,21.6323,21.6693,21.6045,21.6184,110027.8552
2006-07-20 15:30:00,46.73,47.01,46.71,46.87,225208.91364902508,21.6184,21.7479,21.6091,21.6831,225208.9136
2006-07-21 09:30:00,47.12,47.77,47.12,47.6,556267.4094707521,21.7988,22.0995,21.7988,22.0209,556267.4095
2006-07-21 10:00:00,47.6,47.79,47.5,47.58,212395.5431754875,22.0209,22.1088,21.9746,22.0116,212395.5432
2006-07-21 10:30:00,47.57,47.68,47.29,47.31,160306.40668523678,22.007,22.0579,21.8775,21.8867,160306.4067
2006-07-21 11:00:00,47.32,47.49,47.3,47.47,101392.75766016712,21.8913,21.97,21.8821,21.9607,101392.7577
2006-07-21 11:30:00,47.47,47.63,47.47,47.6,88022.28412256268,21.9607,22.0347,21.9607,22.0209,88022.2841
2006-07-21 12:00:00,47.6,47.6,47.33,47.5,69916.43454038998,22.0209,22.0209,21.896,21.9746,69916.4345
2006-07-21 12:30:00,47.49,47.49,47.29,47.37,164902.5069637883,21.97,21.97,21.8775,21.9145,164902.507
2006-07-21 13:00:00,47.37,47.51,47.35,47.43,66016.713091922,21.9145,21.9792,21.9052,21.9422,66016.7131
2006-07-21 13:30:00,47.43,47.66,47.4,47.55,140111.42061281338,21.9422,22.0486,21.9283,21.9977,140111.4206
2006-07-21 14:00:00,47.55,47.55,47.39,47.48,113370.47353760448,21.9977,21.9977,21.9237,21.9653,113370.4735
2006-07-21 14:30:00,47.48,47.6,47.41,47.55,155013.92757660168,21.9653,22.0209,21.933,21.9977,155013.9276
2006-07-21 15:00:00,47.54,47.65,47.5,47.59,154596.10027855154,21.9931,22.044,21.9746,22.0162,154596.1003
2006-07-21 15:30:00,47.59,47.78,47.55,47.6,328551.5320334262,22.0162,22.1041,21.9977,22.0209,328551.532
2006-07-24 09:30:00,47.56,48.18,47.56,48.09,170752.08913649025,22.0024,22.2892,22.0024,22.2476,170752.0891
2006-07-24 10:00:00,48.1,48.26,47.95,48.15,156824.51253481896,22.2522,22.3262,22.1828,22.2753,156824.5125
2006-07-24 10:30:00,48.13,48.18,47.88,47.99,192200.5571030641,22.2661,22.2892,22.1504,22.2013,192200.5571
2006-07-24 11:00:00,48.0,48.21,48.0,48.18,165320.33426183846,22.2059,22.3031,22.2059,22.2892,165320.3343
2006-07-24 11:30:00,48.18,48.56,48.18,48.49,186211.69916434545,22.2892,22.465,22.2892,22.4326,186211.6992
2006-07-24 12:00:00,48.5,48.53,48.41,48.44,297771.5877437326,22.4372,22.4511,22.3956,22.4095,297771.5877
2006-07-24 12:30:00,48.44,48.5,48.41,48.47,142200.5571030641,22.4095,22.4372,22.3956,22.4233,142200.5571
2006-07-24 13:00:00,48.48,48.51,48.39,48.48,114206.12813370474,22.428,22.4419,22.3863,22.428,114206.1281
2006-07-24 13:30:00,48.49,48.64,48.46,48.53,120473.53760445684,22.4326,22.502,22.4187,22.4511,120473.5376
2006-07-24 14:00:00,48.53,48.58,48.38,48.41,140250.6963788301,22.4511,22.4742,22.3817,22.3956,140250.6964
2006-07-24 14:30:00,48.4,48.48,48.38,48.48,131476.32311977717,22.391,22.428,22.3817,22.428,131476.3231
2006-07-24 15:00:00,48.48,48.93,48.46,48.91,234540.38997214485,22.428,22.6362,22.4187,22.6269,234540.39
2006-07-24 15:30:00,48.91,48.92,48.52,48.62,394428.9693593315,22.6269,22.6315,22.4465,22.4927,394428.9694
2006-07-25 09:30:00,48.45,48.59,48.28,48.28,252785.51532033423,22.4141,22.4789,22.3354,22.3354,252785.5153
2006-07-25 10:00:00,48.29,48.4,48.11,48.16,240111.42061281332,22.3401,22.391,22.2568,22.2799,240111.4206
2006-07-25 10:30:00,48.14,48.23,47.82,47.98,222701.94986072424,22.2707,22.3123,22.1226,22.1967,222701.9499
2006-07-25 11:00:00,48.01,48.22,47.98,48.21,81615.59888579388,22.2105,22.3077,22.1967,22.3031,81615.5989
2006-07-25 11:30:00,48.23,48.23,47.95,48.11,128272.98050139275,22.3123,22.3123,22.1828,22.2568,128272.9805
2006-07-25 12:00:00,48.11,48.17,48.04,48.09,105988.85793871866,22.2568,22.2846,22.2244,22.2476,105988.8579
2006-07-25 12:30:00,48.08,48.2,48.07,48.14,105431.75487465182,22.2429,22.2984,22.2383,22.2707,105431.7549
2006-07-25 13:00:00,48.14,48.35,48.13,48.3,107660.16713091925,22.2707,22.3678,22.2661,22.3447,107660.1671
2006-07-25 13:30:00,48.3,48.31,48.19,48.19,73816.15598885794,22.3447,22.3493,22.2938,22.2938,73816.156
2006-07-25 14:00:00,48.2,48.34,48.18,48.34,79944.28969359332,22.2984,22.3632,22.2892,22.3632,79944.2897
2006-07-25 14:30:00,48.34,48.5,48.33,48.46,91922.00557103063,22.3632,22.4372,22.3586,22.4187,91922.0056
2006-07-25 15:00:00,48.46,48.86,48.46,48.85,124930.36211699164,22.4187,22.6038,22.4187,22.5991,124930.3621
2006-07-25 15:30:00,48.85,49.04,48.85,48.92,624373.2590529248,22.5991,22.687,22.5991,22.6315,624373.2591
2006-07-26 09:30:00,49.03,49.03,48.72,48.93,143175.48746518107,22.6824,22.6824,22.539,22.6362,143175.4875
2006-07-26 10:00:00,48.93,49.05,48.59,48.59,130222.84122562676,22.6362,22.6917,22.4789,22.4789,130222.8412
2006-07-26 10:30:00,48.59,48.87,48.52,48.64,98328.69080779944,22.4789,22.6084,22.4465,22.502,98328.6908
2006-07-26 11:00:00,48.64,48.77,48.61,48.72,62395.543175487466,22.502,22.5621,22.4881,22.539,62395.5432
2006-07-26 11:30:00,48.7,48.77,48.65,48.73,118245.12534818942,22.5298,22.5621,22.5066,22.5436,118245.1253
2006-07-26 12:00:00,48.72,48.77,48.68,48.69,87186.6295264624,22.539,22.5621,22.5205,22.5251,87186.6295
2006-07-26 12:30:00,48.69,48.7,48.54,48.63,59331.47632311978,22.5251,22.5298,22.4557,22.4974,59331.4763
2006-07-26 13:00:00,48.63,48.67,48.59,48.63,61420.61281337048,22.4974,22.5159,22.4789,22.4974,61420.6128
2006-07-26 13:30:00,48.64,48.82,48.59,48.68,80362.11699164346,22.502,22.5853,22.4789,22.5205,80362.117
2006-07-26 14:00:00,48.67,48.68,48.57,48.62,76323.11977715878,22.5159,22.5205,22.4696,22.4927,76323.1198
2006-07-26 14:30:00,48.62,48.7,48.52,48.69,87883.00835654596,22.4927,22.5298,22.4465,22.5251,87883.0084
2006-07-26 15:00:00,48.69,48.7,48.5,48.5,105849.58217270196,22.5251,22.5298,22.4372,22.4372,105849.5822
2006-07-26 15:30:00,48.5,48.56,48.42,48.45,262952.64623955433,22.4372,22.465,22.4002,22.4141,262952.6462
2006-07-27 09:30:00,48.6,49.06,48.57,48.66,302367.6880222841,22.4835,22.6963,22.4696,22.5112,302367.688
2006-07-27 10:00:00,48.64,48.97,48.6,48.71,246100.27855153204,22.502,22.6547,22.4835,22.5344,246100.2786
2006-07-27 10:30:00,48.71,48.72,48.52,48.66,144986.07242339835,22.5344,22.539,22.4465,22.5112,144986.0724
2006-07-27 11:00:00,48.67,48.71,48.6,48.62,162256.26740947075,22.5159,22.5344,22.4835,22.4927,162256.2674
2006-07-27 11:30:00,48.64,48.64,48.55,48.63,88718.66295264625,22.502,22.502,22.4604,22.4974,88718.663
2006-07-27 12:00:00,48.62,48.64,48.5,48.53,83704.73537604457,22.4927,22.502,22.4372,22.4511,83704.7354
2006-07-27 12:30:00,48.53,48.54,48.42,48.46,128969.35933147631,22.4511,22.4557,22.4002,22.4187,128969.3593
2006-07-27 13:00:00,48.46,48.56,48.4,48.54,147353.76044568245,22.4187,22.465,22.391,22.4557,147353.7604
2006-07-27 13:30:00,48.54,48.54,48.37,48.39,230501.3927576602,22.4557,22.4557,22.3771,22.3863,230501.3928
2006-07-27 14:00:00,48.38,48.45,48.27,48.39,106963.78830083566,22.3817,22.4141,22.3308,22.3863,106963.7883
2006-07-27 14:30:00,48.38,48.41,48.31,48.39,134122.56267409472,22.3817,22.3956,22.3493,22.3863,134122.5627
2006-07-27 15:00:00,48.39,48.47,48.01,48.08,245821.72701949865,22.3863,22.4233,22.2105,22.2429,245821.727
2006-07-27 15:30:00,48.08,48.36,48.08,48.11,448467.9665738162,22.2429,22.3725,22.2429,22.2568,448467.9666
2006-07-28 09:30:00,48.64,48.82,48.54,48.6,195543.1754874652,22.502,22.5853,22.4557,22.4835,195543.1755
2006-07-28 10:00:00,48.6,48.61,48.41,48.54,135376.04456824512,22.4835,22.4881,22.3956,22.4557,135376.0446
2006-07-28 10:30:00,48.54,48.77,48.53,48.75,170473.53760445683,22.4557,22.5621,22.4511,22.5529,170473.5376
2006-07-28 11:00:00,48.77,48.88,48.77,48.87,185654.5961002785,22.5621,22.613,22.5621,22.6084,185654.5961
2006-07-28 11:30:00,48.9,48.9,48.81,48.84,67966.57381615599,22.6223,22.6223,22.5806,22.5945,67966.5738
2006-07-28 12:00:00,48.83,48.84,48.72,48.79,38022.28412256268,22.5899,22.5945,22.539,22.5714,38022.2841
2006-07-28 12:30:00,48.79,48.79,48.65,48.72,56406.6852367688,22.5714,22.5714,22.5066,22.539,56406.6852
2006-07-28 13:00:00,48.74,48.78,48.59,48.7,46239.55431754875,22.5483,22.5668,22.4789,22.5298,46239.5543
2006-07-28 13:30:00,48.7,48.77,48.6,48.77,49303.621169916434,22.5298,22.5621,22.4835,22.5621,49303.6212
2006-07-28 14:00:00,48.78,48.8,48.67,48.68,54178.2729805014,22.5668,22.576,22.5159,22.5205,54178.273
2006-07-28 14:30:00,48.68,48.79,48.59,48.75,64902.50696378831,22.5205,22.5714,22.4789,22.5529,64902.507
2006-07-28 15:00:00,48.75,48.82,48.62,48.72,87604.45682451254,22.5529,22.5853,22.4927,22.539,87604.4568
2006-07-28 15:30:00,48.72,48.82,48.62,48.62,310167.1309192201,22.539,22.5853,22.4927,22.4927,310167.1309
2006-07-31 09:30:00,48.69,48.72,48.34,48.53,115459.61002785516,22.5251,22.539,22.3632,22.4511,115459.61
2006-07-31 10:00:00,48.52,48.58,48.33,48.48,99721.44846796658,22.4465,22.4742,22.3586,22.428,99721.4485
2006-07-31 10:30:00,48.49,48.49,48.25,48.38,100139.27576601673,22.4326,22.4326,22.3216,22.3817,100139.2758
2006-07-31 11:00:00,48.37,48.41,48.26,48.26,71727.01949860725,22.3771,22.3956,22.3262,22.3262,71727.0195
2006-07-31 11:30:00,48.26,48.31,48.15,48.24,53203.342618384406,22.3262,22.3493,22.2753,22.3169,53203.3426
2006-07-31 12:00:00,48.24,48.25,48.16,48.18,62395.543175487466,22.3169,22.3216,22.2799,22.2892,62395.5432
2006-07-31 12:30:00,48.17,48.31,48.12,48.24,54874.65181058496,22.2846,22.3493,22.2614,22.3169,54874.6518
2006-07-31 13:00:00,48.24,48.34,48.24,48.28,66991.643454039,22.3169,22.3632,22.3169,22.3354,66991.6435
2006-07-31 13:30:00,48.27,48.36,48.26,48.32,35933.14763231198,22.3308,22.3725,22.3262,22.354,35933.1476
2006-07-31 14:00:00,48.33,48.33,48.21,48.25,63649.025069637886,22.3586,22.3586,22.3031,22.3216,63649.0251
2006-07-31 14:30:00,48.25,48.33,48.25,48.26,100557.10306406686,22.3216,22.3586,22.3216,22.3262,100557.1031
2006-07-31 15:00:00,48.26,48.26,48.12,48.17,122284.1225626741,22.3262,22.3262,22.2614,22.2846,122284.1226
2006-07-31 15:30:00,48.18,48.24,48.09,48.11,976601.6713091922,22.2892,22.3169,22.2476,22.2568,976601.6713
2006-08-01 09:30:00,48.02,48.23,47.93,48.11,149582.17270194986,22.2152,22.3123,22.1735,22.2568,149582.1727
2006-08-01 10:00:00,48.1,48.16,47.76,48.06,83983.286908078,22.2522,22.2799,22.0949,22.2337,83983.2869
2006-08-01 10:30:00,48.1,48.11,47.92,47.93,83565.45961002786,22.2522,22.2568,22.1689,22.1735,83565.4596
2006-08-01 11:00:00,47.93,48.03,47.93,47.99,58217.27019498608,22.1735,22.2198,22.1735,22.2013,58217.2702
2006-08-01 11:30:00,47.98,48.0,47.67,47.76,136072.4233983287,22.1967,22.2059,22.0532,22.0949,136072.4234
2006-08-01 12:00:00,47.76,47.96,47.69,47.93,71587.74373259053,22.0949,22.1874,22.0625,22.1735,71587.7437
2006-08-01 12:30:00,47.92,48.0,47.87,47.98,58913.64902506965,22.1689,22.2059,22.1458,22.1967,58913.649
2006-08-01 13:00:00,47.98,48.05,47.92,47.96,65041.78272980502,22.1967,22.229,22.1689,22.1874,65041.7827
2006-08-01 13:30:00,47.99,48.05,47.94,48.01,67827.29805013927,22.2013,22.229,22.1782,22.2105,67827.2981
2006-08-01 14:00:00,47.96,48.08,47.9,47.92,112952.64623955432,22.1874,22.2429,22.1597,22.1689,112952.6462
2006-08-01 14:30:00,47.92,47.96,47.78,47.82,120194.9860724234,22.1689,22.1874,22.1041,22.1226,120194.9861
2006-08-01 15:00:00,47.81,47.97,47.68,47.93,127437.32590529248,22.118,22.192,22.0579,22.1735,127437.3259
2006-08-01 15:30:00,47.93,48.07,47.9,47.96,224094.7075208914,22.1735,22.2383,22.1597,22.1874,224094.7075
2006-08-02 09:30:00,47.86,47.96,47.73,47.85,95403.89972144848,22.1411,22.1874,22.081,22.1365,95403.8997
2006-08-02 10:00:00,47.85,47.94,47.76,47.86,133844.0111420613,22.1365,22.1782,22.0949,22.1411,133844.0111
2006-08-02 10:30:00,47.87,47.93,47.6,47.8,114206.12813370474,22.1458,22.1735,22.0209,22.1134,114206.1281
2006-08-02 11:00:00,47.79,47.93,47.75,47.82,56824.51253481895,22.1088,22.1735,22.0903,22.1226,56824.5125
2006-08-02 11:30:00,47.82,47.89,47.79,47.81,82033.42618384401,22.1226,22.155,22.1088,22.118,82033.4262
2006-08-02 12:00:00,47.81,47.93,47.75,47.87,132033.426183844,22.118,22.1735,22.0903,22.1458,132033.4262
2006-08-02 12:30:00,47.87,47.95,47.82,47.91,189136.4902506964,22.1458,22.1828,22.1226,22.1643,189136.4903
2006-08-02 13:00:00,47.91,47.92,47.8,47.9,44986.072423398335,22.1643,22.1689,22.1134,22.1597,44986.0724
2006-08-02 13:30:00,47.9,47.96,47.83,47.94,104317.5487465181,22.1597,22.1874,22.1273,22.1782,104317.5487
2006-08-02 14:00:00,47.93,47.99,47.86,47.86,104456.82451253482,22.1735,22.2013,22.1411,22.1411,104456.8245
2006-08-02 14:30:00,47.85,47.9,47.77,47.8,68245.12534818942,22.1365,22.1597,22.0995,22.1134,68245.1253
2006-08-02 15:00:00,47.8,47.83,47.68,47.75,206267.4094707521,22.1134,22.1273,22.0579,22.0903,206267.4095
2006-08-02 15:30:00,47.74,47.8,47.68,47.77,287604.45682451257,22.0856,22.1134,22.0579,22.0995,287604.4568
2006-08-03 09:30:00,47.34,47.75,47.17,47.47,189832.86908078,21.9006,22.0903,21.8219,21.9607,189832.8691
2006-08-03 10:00:00,47.42,47.64,47.29,47.6,158356.5459610028,21.9376,22.0394,21.8775,22.0209,158356.546
2006-08-03 10:30:00,47.58,47.88,47.52,47.85,129526.4623955432,22.0116,22.1504,21.9839,22.1365,129526.4624
2006-08-03 11:00:00,47.85,47.92,47.65,47.88,135933.14763231197,22.1365,22.1689,22.044,22.1504,135933.1476
2006-08-03 11:30:00,47.85,47.85,47.53,47.6,79944.28969359332,22.1365,22.1365,21.9885,22.0209,79944.2897
2006-08-03 12:00:00,47.63,47.93,47.6,47.83,85793.87186629527,22.0347,22.1735,22.0209,22.1273,85793.8719
2006-08-03 12:30:00,47.83,47.93,47.7,47.89,129805.0139275766,22.1273,22.1735,22.0671,22.155,129805.0139
2006-08-03 13:00:00,47.89,48.11,47.89,47.98,149860.7242339833,22.155,22.2568,22.155,22.1967,149860.7242
2006-08-03 13:30:00,48.01,48.02,47.63,47.67,162952.6462395543,22.2105,22.2152,22.0347,22.0532,162952.6462
2006-08-03 14:00:00,47.63,47.76,47.49,47.56,100278.55153203344,22.0347,22.0949,21.97,22.0024,100278.5515
2006-08-03 14:30:00,47.57,47.7,47.47,47.65,85376.04456824512,22.007,22.0671,21.9607,22.044,85376.0446
2006-08-03 15:00:00,47.68,48.01,47.64,48.01,222562.6740947076,22.0579,22.2105,22.0394,22.2105,222562.6741
2006-08-03 15:30:00,48.02,48.03,47.65,47.74,226740.9470752089,22.2152,22.2198,22.044,22.0856,226740.9471
2006-08-04 09:30:00,48.29,48.65,48.23,48.34,188997.2144846797,22.3401,22.5066,22.3123,22.3632,188997.2145
2006-08-04 10:00:00,48.35,48.45,48.13,48.24,200974.930362117,22.3678,22.4141,22.2661,22.3169,200974.9304
2006-08-04 10:30:00,48.24,48.29,48.16,48.18,176044.56824512535,22.3169,22.3401,22.2799,22.2892,176044.5682
2006-08-04 11:00:00,48.19,48.32,48.13,48.29,174373.2590529248,22.2938,22.354,22.2661,22.3401,174373.2591
2006-08-04 11:30:00,48.31,48.32,48.16,48.28,156963.78830083567,22.3493,22.354,22.2799,22.3354,156963.7883
2006-08-04 12:00:00,48.28,48.39,48.21,48.21,104178.2729805014,22.3354,22.3863,22.3031,22.3031,104178.273
2006-08-04 12:30:00,48.24,48.32,48.16,48.29,84401.11420612814,22.3169,22.354,22.2799,22.3401,84401.1142
2006-08-04 13:00:00,48.31,48.36,48.13,48.18,76880.22284122564,22.3493,22.3725,22.2661,22.2892,76880.2228
2006-08-04 13:30:00,48.14,48.16,47.95,47.99,50278.55153203343,22.2707,22.2799,22.1828,22.2013,50278.5515
2006-08-04 14:00:00,47.98,48.08,47.89,47.98,65459.61002785516,22.1967,22.2429,22.155,22.1967,65459.61
2006-08-04 14:30:00,47.91,48.03,47.82,47.88,50696.378830083566,22.1643,22.2198,22.1226,22.1504,50696.3788
2006-08-04 15:00:00,47.88,48.03,47.82,48.03,59470.75208913649,22.1504,22.2198,22.1226,22.2198,59470.7521
2006-08-04 15:30:00,48.03,48.07,47.88,47.96,160724.23398328692,22.2198,22.2383,22.1504,22.1874,160724.234
2006-08-07 09:30:00,47.98,48.26,47.98,48.15,150000.0,22.1967,22.3262,22.1967,22.2753,150000.0
2006-08-07 10:00:00,48.13,48.27,48.1,48.21,107242.33983286908,22.2661,22.3308,22.2522,22.3031,107242.3398
2006-08-07 10:30:00,48.2,48.25,48.12,48.16,117966.573816156,22.2984,22.3216,22.2614,22.2799,117966.5738
2006-08-07 11:00:00,48.17,48.29,48.11,48.27,196518.10584958212,22.2846,22.3401,22.2568,22.3308,196518.1058
2006-08-07 11:30:00,48.27,48.51,48.26,48.44,116434.54038997216,22.3308,22.4419,22.3262,22.4095,116434.5404
2006-08-07 12:00:00,48.43,48.62,48.43,48.61,132590.52924791086,22.4048,22.4927,22.4048,22.4881,132590.5292
2006-08-07 12:30:00,48.61,48.74,48.59,48.64,111977.71587743734,22.4881,22.5483,22.4789,22.502,111977.7159
2006-08-07 13:00:00,48.63,48.75,48.6,48.74,114902.50696378831,22.4974,22.5529,22.4835,22.5483,114902.507
2006-08-07 13:30:00,48.74,48.74,48.62,48.64,126740.94707520893,22.5483,22.5483,22.4927,22.502,126740.9471
2006-08-07 14:00:00,48.64,48.75,48.57,48.64,129247.91086350977,22.502,22.5529,22.4696,22.502,129247.9109
2006-08-07 14:30:00,48.64,48.72,48.62,48.65,68105.84958217271,22.502,22.539,22.4927,22.5066,68105.8496
2006-08-07 15:00:00,48.64,48.7,48.56,48.62,106963.78830083566,22.502,22.5298,22.465,22.4927,106963.7883
2006-08-07 15:30:00,48.6,48.62,48.45,48.52,295264.62395543174,22.4835,22.4927,22.4141,22.4465,295264.624
2006-08-08 09:30:00,48.75,48.77,48.24,48.29,167270.19498607243,22.5529,22.5621,22.3169,22.3401,167270.195
2006-08-08 10:00:00,48.29,48.39,48.18,48.18,148885.7938718663,22.3401,22.3863,22.2892,22.2892,148885.7939
2006-08-08 10:30:00,48.18,48.2,47.94,47.99,131058.49582172705,22.2892,22.2984,22.1782,22.2013,131058.4958
2006-08-08 11:00:00,47.99,47.99,47.83,47.85,70473.53760445683,22.2013,22.2013,22.1273,22.1365,70473.5376
2006-08-08 11:30:00,47.84,48.02,47.81,47.84,116016.713091922,22.1319,22.2152,22.118,22.1319,116016.7131
2006-08-08 12:00:00,47.83,47.86,47.69,47.73,102924.79108635098,22.1273,22.1411,22.0625,22.081,102924.7911
2006-08-08 12:30:00,47.75,47.8,47.67,47.69,130362.11699164346,22.0903,22.1134,22.0532,22.0625,130362.117
2006-08-08 13:00:00,47.7,47.7,47.59,47.68,71587.74373259053,22.0671,22.0671,22.0162,22.0579,71587.7437
2006-08-08 13:30:00,47.68,47.77,47.66,47.7,92339.83286908078,22.0579,22.0995,22.0486,22.0671,92339.8329
2006-08-08 14:00:00,47.72,48.13,47.6,47.7,204735.37604456823,22.0764,22.2661,22.0209,22.0671,204735.376
2006-08-08 14:30:00,47.72,47.98,47.68,47.71,132172.70194986073,22.0764,22.1967,22.0579,22.0718,132172.7019
2006-08-08 15:00:00,47.71,47.91,47.7,47.83,196100.27855153204,22.0718,22.1643,22.0671,22.1273,196100.2786
2006-08-08 15:30:00,47.82,47.93,47.7,47.93,221727.0194986073,22.1226,22.1735,22.0671,22.1735,221727.0195
2006-08-09 09:30:00,48.03,48.24,47.89,48.14,182729.8050139276,22.2198,22.3169,22.155,22.2707,182729.805
2006-08-09 10:00:00,48.14,48.21,48.09,48.11,69220.0557103064,22.2707,22.3031,22.2476,22.2568,69220.0557
2006-08-09 10:30:00,48.11,48.31,48.1,48.25,134958.217270195,22.2568,22.3493,22.2522,22.3216,134958.2173
2006-08-09 11:00:00,48.24,48.27,48.06,48.13,238997.2144846797,22.3169,22.3308,22.2337,22.2661,238997.2145
2006-08-09 11:30:00,48.12,48.24,48.08,48.08,84818.94150417828,22.2614,22.3169,22.2429,22.2429,84818.9415
2006-08-09 12:00:00,48.08,48.13,47.9,47.94,67130.91922005572,22.2429,22.2661,22.1597,22.1782,67130.9192
2006-08-09 12:30:00,47.93,47.94,47.68,47.83,55013.92757660167,22.1735,22.1782,22.0579,22.1273,55013.9276
2006-08-09 13:00:00,47.83,47.83,47.62,47.68,74651.81058495822,22.1273,22.1273,22.0301,22.0579,74651.8106
2006-08-09 13:30:00,47.68,47.75,47.65,47.68,83426.18384401115,22.0579,22.0903,22.044,22.0579,83426.1838
2006-08-09 14:00:00,47.68,47.82,47.67,47.82,85376.04456824512,22.0579,22.1226,22.0532,22.1226,85376.0446
2006-08-09 14:30:00,47.83,47.84,47.64,47.64,92896.93593314764,22.1273,22.1319,22.0394,22.0394,92896.9359
2006-08-09 15:00:00,47.62,47.63,47.52,47.55,88579.38718662954,22.0301,22.0347,21.9839,21.9977,88579.3872
2006-08-09 15:30:00,47.55,47.57,47.45,47.55,139275.7660167131,21.9977,22.007,21.9515,21.9977,139275.766
2006-08-10 09:30:00,47.42,47.56,47.22,47.45,136072.4233983287,21.9376,22.0024,21.8451,21.9515,136072.4234
2006-08-10 10:00:00,47.45,47.64,47.42,47.6,194289.6935933148,21.9515,22.0394,21.9376,22.0209,194289.6936
2006-08-10 10:30:00,47.62,47.76,47.57,47.57,150000.0,22.0301,22.0949,22.007,22.007,150000.0
2006-08-10 11:00:00,47.57,47.88,47.5,47.85,74373.2590529248,22.007,22.1504,21.9746,22.1365,74373.2591
2006-08-10 11:30:00,47.85,48.03,47.85,48.03,59749.30362116992,22.1365,22.2198,22.1365,22.2198,59749.3036
2006-08-10 12:00:00,48.02,48.11,47.99,48.06,77298.05013927577,22.2152,22.2568,22.2013,22.2337,77298.0501
2006-08-10 12:30:00,48.06,48.1,47.98,48.06,60724.23398328691,22.2337,22.2522,22.1967,22.2337,60724.234
2006-08-10 13:00:00,48.07,48.08,47.98,48.07,47771.58774373259,22.2383,22.2429,22.1967,22.2383,47771.5877
2006-08-10 13:30:00,48.08,48.29,48.08,48.26,103481.89415041784,22.2429,22.3401,22.2429,22.3262,103481.8942
2006-08-10 14:00:00,48.28,48.47,48.28,48.41,143314.76323119778,22.3354,22.4233,22.3354,22.3956,143314.7632
2006-08-10 14:30:00,48.41,48.46,48.33,48.38,139972.14484679667,22.3956,22.4187,22.3586,22.3817,139972.1448
2006-08-10 15:00:00,48.39,48.59,48.31,48.53,158495.8217270195,22.3863,22.4789,22.3493,22.4511,158495.8217
2006-08-10 15:30:00,48.52,48.61,48.4,48.41,268802.2284122563,22.4465,22.4881,22.391,22.3956,268802.2284
2006-08-11 09:30:00,48.29,48.31,48.02,48.03,73259.05292479109,22.3401,22.3493,22.2152,22.2198,73259.0529
2006-08-11 10:00:00,48.03,48.14,47.96,48.06,100000.0,22.2198,22.2707,22.1874,22.2337,100000.0
2006-08-11 10:30:00,48.07,48.11,47.98,48.07,73816.15598885794,22.2383,22.2568,22.1967,22.2383,73816.156
2006-08-11 11:00:00,48.07,48.08,47.96,47.98,53203.342618384406,22.2383,22.2429,22.1874,22.1967,53203.3426
2006-08-11 11:30:00,47.98,47.99,47.78,47.8,55292.4791086351,22.1967,22.2013,22.1041,22.1134,55292.4791
2006-08-11 12:00:00,47.8,47.83,47.74,47.77,43454.03899721448,22.1134,22.1273,22.0856,22.0995,43454.039
2006-08-11 12:30:00,47.77,47.83,47.66,47.68,80083.56545961004,22.0995,22.1273,22.0486,22.0579,80083.5655
2006-08-11 13:00:00,47.68,47.72,47.55,47.57,84679.66573816157,22.0579,22.0764,21.9977,22.007,84679.6657
2006-08-11 13:30:00,47.57,47.6,47.47,47.5,76183.84401114206,22.007,22.0209,21.9607,21.9746,76183.844
2006-08-11 14:00:00,47.5,47.61,47.5,47.52,122144.8467966574,21.9746,22.0255,21.9746,21.9839,122144.8468
2006-08-11 14:30:00,47.52,47.62,47.49,47.59,88997.21448467967,21.9839,22.0301,21.97,22.0162,88997.2145
2006-08-11 15:00:00,47.6,47.69,47.54,47.69,93871.86629526464,22.0209,22.0625,21.9931,22.0625,93871.8663
2006-08-11 15:30:00,47.7,47.85,47.65,47.75,223676.8802228412,22.0671,22.1365,22.044,22.0903,223676.8802
2006-08-14 09:30:00,48.21,48.31,47.86,48.07,123398.3286908078,22.3031,22.3493,22.1411,22.2383,123398.3287
2006-08-14 10:00:00,48.07,48.18,48.03,48.05,89972.14484679667,22.2383,22.2892,22.2198,22.229,89972.1448
2006-08-14 10:30:00,48.05,48.19,48.05,48.17,72701.94986072424,22.229,22.2938,22.229,22.2846,72701.9499
2006-08-14 11:00:00,48.18,48.39,48.17,48.28,71587.74373259053,22.2892,22.3863,22.2846,22.3354,71587.7437
2006-08-14 11:30:00,48.27,48.29,48.13,48.21,91086.35097493036,22.3308,22.3401,22.2661,22.3031,91086.351
2006-08-14 12:00:00,48.22,48.39,48.21,48.35,321727.01949860726,22.3077,22.3863,22.3031,22.3678,321727.0195
2006-08-14 12:30:00,48.36,48.36,48.23,48.24,70334.26183844011,22.3725,22.3725,22.3123,22.3169,70334.2618
2006-08-14 13:00:00,48.24,48.26,48.21,48.24,58077.99442896936,22.3169,22.3262,22.3031,22.3169,58077.9944
2006-08-14 13:30:00,48.24,48.25,48.18,48.21,34401.114206128135,22.3169,22.3216,22.2892,22.3031,34401.1142
2006-08-14 14:00:00,48.21,48.23,47.94,47.97,72562.67409470753,22.3031,22.3123,22.1782,22.192,72562.6741
2006-08-14 14:30:00,47.97,48.03,47.86,47.88,58217.27019498608,22.192,22.2198,22.1411,22.1504,58217.2702
2006-08-14 15:00:00,47.88,47.94,47.8,47.89,57242.33983286908,22.1504,22.1782,22.1134,22.155,57242.3398
2006-08-14 15:30:00,47.89,47.94,47.82,47.84,115041.78272980504,22.155,22.1782,22.1226,22.1319,115041.7827
2006-08-15 09:30:00,48.29,48.29,48.02,48.08,117130.91922005572,22.3401,22.3401,22.2152,22.2429,117130.9192
2006-08-15 10:00:00,48.08,48.11,47.98,48.02,84958.21727019499,22.2429,22.2568,22.1967,22.2152,84958.2173
2006-08-15 10:30:00,48.01,48.17,47.91,47.92,96935.93314763231,22.2105,22.2846,22.1643,22.1689,96935.9331
2006-08-15 11:00:00,47.93,47.99,47.8,47.85,275905.29247910867,22.1735,22.2013,22.1134,22.1365,275905.2925
2006-08-15 11:30:00,47.84,47.86,47.73,47.75,140250.6963788301,22.1319,22.1411,22.081,22.0903,140250.6964
2006-08-15 12:00:00,47.74,47.74,47.62,47.62,60306.40668523677,22.0856,22.0856,22.0301,22.0301,60306.4067
2006-08-15 12:30:00,47.62,47.8,47.61,47.73,73816.15598885794,22.0301,22.1134,22.0255,22.081,73816.156
2006-08-15 13:00:00,47.71,47.75,47.56,47.64,64623.95543175488,22.0718,22.0903,22.0024,22.0394,64623.9554
2006-08-15 13:30:00,47.63,47.63,47.49,47.52,96657.38161559888,22.0347,22.0347,21.97,21.9839,96657.3816
2006-08-15 14:00:00,47.52,47.57,47.42,47.47,144568.24512534818,21.9839,22.007,21.9376,21.9607,144568.2451
2006-08-15 14:30:00,47.47,47.57,47.47,47.56,91086.35097493036,21.9607,22.007,21.9607,22.0024,91086.351
2006-08-15 15:00:00,47.57,47.59,47.52,47.57,96935.93314763231,22.007,22.0162,21.9839,22.007,96935.9331
2006-08-15 15:30:00,47.57,47.65,47.53,47.61,274373.2590529248,22.007,22.044,21.9885,22.0255,274373.2591
2006-08-16 09:30:00,47.93,47.97,47.51,47.58,352506.96378830087,22.1735,22.192,21.9792,22.0116,352506.9638
2006-08-16 10:00:00,47.6,47.85,47.5,47.84,275208.9136490251,22.0209,22.1365,21.9746,22.1319,275208.9136
2006-08-16 10:30:00,47.82,48.08,47.73,48.08,109331.4763231198,22.1226,22.2429,22.081,22.2429,109331.4763
2006-08-16 11:00:00,48.06,48.08,47.9,47.96,77994.42896935933,22.2337,22.2429,22.1597,22.1874,77994.429
2006-08-16 11:30:00,47.96,48.08,47.95,47.99,48050.13927576602,22.1874,22.2429,22.1828,22.2013,48050.1393
2006-08-16 12:00:00,48.0,48.1,47.99,48.06,50974.930362117,22.2059,22.2522,22.2013,22.2337,50974.9304
2006-08-16 12:30:00,48.06,48.14,48.06,48.11,78551.53203342619,22.2337,22.2707,22.2337,22.2568,78551.532
2006-08-16 13:00:00,48.11,48.24,48.11,48.18,59052.92479108636,22.2568,22.3169,22.2568,22.2892,59052.9248
2006-08-16 13:30:00,48.21,48.33,48.17,48.31,67130.91922005572,22.3031,22.3586,22.2846,22.3493,67130.9192
2006-08-16 14:00:00,48.31,48.44,48.31,48.41,126044.56824512537,22.3493,22.4095,22.3493,22.3956,126044.5682
2006-08-16 14:30:00,48.41,48.55,48.41,48.5,111420.61281337048,22.3956,22.4604,22.3956,22.4372,111420.6128
2006-08-16 15:00:00,48.52,48.53,48.44,48.48,83704.73537604457,22.4465,22.4511,22.4095,22.428,83704.7354
2006-08-16 15:30:00,48.47,48.53,48.46,48.51,208495.8217270195,22.4233,22.4511,22.4187,22.4419,208495.8217
2006-08-17 09:30:00,48.39,48.39,48.22,48.34,66295.26462395543,22.3863,22.3863,22.3077,22.3632,66295.2646
2006-08-17 10:00:00,48.35,48.36,48.27,48.32,61142.06128133705,22.3678,22.3725,22.3308,22.354,61142.0613
2006-08-17 10:30:00,48.34,48.36,48.18,48.25,205571.03064066853,22.3632,22.3725,22.2892,22.3216,205571.0306
2006-08-17 11:00:00,48.25,48.44,48.22,48.42,134958.217270195,22.3216,22.4095,22.3077,22.4002,134958.2173
2006-08-17 11:30:00,48.41,48.53,48.41,48.49,99721.44846796658,22.3956,22.4511,22.3956,22.4326,99721.4485
2006-08-17 12:00:00,48.48,48.64,48.48,48.62,55153.203342618384,22.428,22.502,22.428,22.4927,55153.2033
2006-08-17 12:30:00,48.64,48.77,48.64,48.73,85236.76880222841,22.502,22.5621,22.502,22.5436,85236.7688
2006-08-17 13:00:00,48.72,48.76,48.62,48.62,96796.6573816156,22.539,22.5575,22.4927,22.4927,96796.6574
2006-08-17 13:30:00,48.62,48.76,48.62,48.64,138440.1114206128,22.4927,22.5575,22.4927,22.502,138440.1114
2006-08-17 14:00:00,48.64,48.65,48.57,48.64,84958.21727019499,22.502,22.5066,22.4696,22.502,84958.2173
2006-08-17 14:30:00,48.64,48.68,48.63,48.65,94707.52089136493,22.502,22.5205,22.4974,22.5066,94707.5209
2006-08-17 15:00:00,48.64,48.71,48.63,48.67,170055.7103064067,22.502,22.5344,22.4974,22.5159,170055.7103
2006-08-17 15:30:00,48.65,48.8,48.64,48.68,121727.01949860725,22.5066,22.576,22.502,22.5205,121727.0195
2006-08-18 09:30:00,48.74,48.77,48.49,48.63,230362.11699164347,22.5483,22.5621,22.4326,22.4974,230362.117
2006-08-18 10:00:00,48.63,48.67,48.49,48.51,79108.63509749304,22.4974,22.5159,22.4326,22.4419,79108.6351
2006-08-18 10:30:00,48.51,48.57,48.47,48.54,152646.23955431755,22.4419,22.4696,22.4233,22.4557,152646.2396
2006-08-18 11:00:00,48.54,48.6,48.42,48.51,107242.33983286908,22.4557,22.4835,22.4002,22.4419,107242.3398
2006-08-18 11:30:00,48.51,48.54,48.39,48.52,90947.07520891364,22.4419,22.4557,22.3863,22.4465,90947.0752
2006-08-18 12:00:00,48.52,48.64,48.48,48.64,33286.908077994434,22.4465,22.502,22.428,22.502,33286.9081
2006-08-18 12:30:00,48.64,48.75,48.54,48.56,69498.60724233984,22.502,22.5529,22.4557,22.465,69498.6072
2006-08-18 13:00:00,48.56,48.6,48.52,48.54,46935.93314763231,22.465,22.4835,22.4465,22.4557,46935.9331
2006-08-18 13:30:00,48.54,48.63,48.5,48.56,57242.33983286908,22.4557,22.4974,22.4372,22.465,57242.3398
2006-08-18 14:00:00,48.53,48.59,48.49,48.54,102367.68802228411,22.4511,22.4789,22.4326,22.4557,102367.688
2006-08-18 14:30:00,48.55,48.55,48.45,48.46,84261.83844011143,22.4604,22.4604,22.4141,22.4187,84261.8384
2006-08-18 15:00:00,48.46,48.47,48.41,48.45,57520.89136490251,22.4187,22.4233,22.3956,22.4141,57520.8914
2006-08-18 15:30:00,48.45,48.49,48.38,48.44,154735.37604456826,22.4141,22.4326,22.3817,22.4095,154735.376
2006-08-21 09:30:00,48.23,48.44,48.2,48.28,33844.01114206128,22.3123,22.4095,22.2984,22.3354,33844.0111
2006-08-21 10:00:00,48.28,48.51,48.26,48.49,38300.8356545961,22.3354,22.4419,22.3262,22.4326,38300.8357
2006-08-21 10:30:00,48.5,48.62,48.5,48.62,57660.16713091922,22.4372,22.4927,22.4372,22.4927,57660.1671
2006-08-21 11:00:00,48.59,48.63,48.47,48.55,114066.85236768804,22.4789,22.4974,22.4233,22.4604,114066.8524
2006-08-21 11:30:00,48.54,48.61,48.25,48.29,55153.203342618384,22.4557,22.4881,22.3216,22.3401,55153.2033
2006-08-21 12:00:00,48.27,48.37,48.19,48.35,20473.537604456826,22.3308,22.3771,22.2938,22.3678,20473.5376
2006-08-21 12:30:00,48.37,48.44,48.33,48.42,32590.529247910865,22.3771,22.4095,22.3586,22.4002,32590.5292
2006-08-21 13:00:00,48.44,48.48,48.35,48.39,26462.395543175488,22.4095,22.428,22.3678,22.3863,26462.3955
2006-08-21 13:30:00,48.39,48.44,48.34,48.41,27158.774373259053,22.3863,22.4095,22.3632,22.3956,27158.7744
2006-08-21 14:00:00,48.41,48.43,48.31,48.35,40250.696378830085,22.3956,22.4048,22.3493,22.3678,40250.6964
2006-08-21 14:30:00,48.37,48.4,48.32,48.38,68245.12534818942,22.3771,22.391,22.354,22.3817,68245.1253
2006-08-21 15:00:00,48.38,48.48,48.34,48.46,36768.802228412256,22.3817,22.428,22.3632,22.4187,36768.8022
2006-08-21 15:30:00,48.46,48.5,48.39,48.45,77019.49860724235,22.4187,22.4372,22.3863,22.4141,77019.4986
2006-08-22 09:30:00,48.41,48.47,48.28,48.44,159888.57938718665,22.3956,22.4233,22.3354,22.4095,159888.5794
2006-08-22 10:00:00,48.44,48.46,48.3,48.38,69637.88300835656,22.4095,22.4187,22.3447,22.3817,69637.883
2006-08-22 10:30:00,48.38,48.4,48.34,48.39,59749.30362116992,22.3817,22.391,22.3632,22.3863,59749.3036
2006-08-22 11:00:00,48.39,48.41,48.32,48.34,75487.4651810585,22.3863,22.3956,22.354,22.3632,75487.4652
2006-08-22 11:30:00,48.34,48.34,48.26,48.29,33286.908077994434,22.3632,22.3632,22.3262,22.3401,33286.9081
2006-08-22 12:00:00,48.29,48.35,48.24,48.28,41922.00557103064,22.3401,22.3678,22.3169,22.3354,41922.0056
2006-08-22 12:30:00,48.26,48.31,48.24,48.31,26462.395543175488,22.3262,22.3493,22.3169,22.3493,26462.3955
2006-08-22 13:00:00,48.31,48.31,48.02,48.13,65181.05849582173,22.3493,22.3493,22.2152,22.2661,65181.0585
2006-08-22 13:30:00,48.11,48.21,48.01,48.16,78412.25626740948,22.2568,22.3031,22.2105,22.2799,78412.2563
2006-08-22 14:00:00,48.13,48.22,48.06,48.1,80501.39275766017,22.2661,22.3077,22.2337,22.2522,80501.3928
2006-08-22 14:30:00,48.11,48.24,48.09,48.21,95403.89972144848,22.2568,22.3169,22.2476,22.3031,95403.8997
2006-08-22 15:00:00,48.21,48.28,48.14,48.14,189554.31754874653,22.3031,22.3354,22.2707,22.2707,189554.3175
2006-08-22 15:30:00,48.13,48.28,48.09,48.16,235654.59610027852,22.2661,22.3354,22.2476,22.2799,235654.5961
2006-08-23 09:30:00,48.26,48.52,48.24,48.36,91504.17827298053,22.3262,22.4465,22.3169,22.3725,91504.1783
2006-08-23 10:00:00,48.39,48.41,48.32,48.35,63370.47353760446,22.3863,22.3956,22.354,22.3678,63370.4735
2006-08-23 10:30:00,48.36,48.39,48.29,48.3,31058.49582172702,22.3725,22.3863,22.3401,22.3447,31058.4958
2006-08-23 11:00:00,48.3,48.36,48.16,48.34,60167.13091922006,22.3447,22.3725,22.2799,22.3632,60167.1309
2006-08-23 11:30:00,48.34,48.42,48.34,48.36,78551.53203342619,22.3632,22.4002,22.3632,22.3725,78551.532
2006-08-23 12:00:00,48.34,48.4,48.27,48.32,36072.42339832869,22.3632,22.391,22.3308,22.354,36072.4234
2006-08-23 12:30:00,48.31,48.37,48.26,48.29,24094.707520891367,22.3493,22.3771,22.3262,22.3401,24094.7075
2006-08-23 13:00:00,48.27,48.31,48.18,48.25,27158.774373259053,22.3308,22.3493,22.2892,22.3216,27158.7744
2006-08-23 13:30:00,48.24,48.24,48.05,48.12,44150.41782729805,22.3169,22.3169,22.229,22.2614,44150.4178
2006-08-23 14:00:00,48.09,48.18,48.08,48.14,36629.526462395545,22.2476,22.2892,22.2429,22.2707,36629.5265
2006-08-23 14:30:00,48.14,48.23,48.08,48.16,45403.89972144847,22.2707,22.3123,22.2429,22.2799,45403.8997
2006-08-23 15:00:00,48.13,48.17,48.01,48.08,82172.70194986073,22.2661,22.2846,22.2105,22.2429,82172.7019
2006-08-23 15:30:00,48.09,48.36,48.07,48.29,79108.63509749304,22.2476,22.3725,22.2383,22.3401,79108.6351
2006-08-24 09:30:00,48.39,48.57,48.32,48.54,106685.23676880224,22.3863,22.4696,22.354,22.4557,106685.2368
2006-08-24 10:00:00,48.57,48.79,48.53,48.65,88022.28412256268,22.4696,22.5714,22.4511,22.5066,88022.2841
2006-08-24 10:30:00,48.66,48.67,48.46,48.56,60445.68245125349,22.5112,22.5159,22.4187,22.465,60445.6825
2006-08-24 11:00:00,48.58,48.64,48.42,48.44,79108.63509749304,22.4742,22.502,22.4002,22.4095,79108.6351
2006-08-24 11:30:00,48.44,48.44,48.29,48.31,60027.85515320335,22.4095,22.4095,22.3401,22.3493,60027.8552
2006-08-24 12:00:00,48.32,48.36,48.19,48.29,43036.21169916435,22.354,22.3725,22.2938,22.3401,43036.2117
2006-08-24 12:30:00,48.26,48.43,48.24,48.33,49582.172701949865,22.3262,22.4048,22.3169,22.3586,49582.1727
2006-08-24 13:00:00,48.33,48.42,48.24,48.4,50417.82729805014,22.3586,22.4002,22.3169,22.391,50417.8273
2006-08-24 13:30:00,48.41,48.41,48.35,48.39,54874.65181058496,22.3956,22.3956,22.3678,22.3863,54874.6518
2006-08-24 14:00:00,48.38,48.46,48.32,48.37,73259.05292479109,22.3817,22.4187,22.354,22.3771,73259.0529
2006-08-24 14:30:00,48.36,48.38,48.27,48.37,38997.21448467967,22.3725,22.3817,22.3308,22.3771,38997.2145
2006-08-24 15:00:00,48.37,48.37,48.21,48.31,67966.57381615599,22.3771,22.3771,22.3031,22.3493,67966.5738
2006-08-24 15:30:00,48.31,48.41,48.22,48.34,71448.46796657382,22.3493,22.3956,22.3077,22.3632,71448.468
2006-08-25 09:30:00,48.16,48.51,48.09,48.45,107938.71866295264,22.2799,22.4419,22.2476,22.4141,107938.7187
2006-08-25 10:00:00,48.43,48.54,48.3,48.54,88579.38718662954,22.4048,22.4557,22.3447,22.4557,88579.3872
2006-08-25 10:30:00,48.54,48.59,48.48,48.53,41086.35097493036,22.4557,22.4789,22.428,22.4511,41086.351
2006-08-25 11:00:00,48.57,48.57,48.49,48.53,17130.91922005571,22.4696,22.4696,22.4326,22.4511,17130.9192
2006-08-25 11:30:00,48.48,48.54,48.41,48.51,17966.57381615599,22.428,22.4557,22.3956,22.4419,17966.5738
2006-08-25 12:00:00,48.49,48.52,48.41,48.43,38718.66295264624,22.4326,22.4465,22.3956,22.4048,38718.663
2006-08-25 12:30:00,48.41,48.46,48.31,48.36,64345.40389972145,22.3956,22.4187,22.3493,22.3725,64345.4039
2006-08-25 13:00:00,48.39,48.43,48.34,48.37,19777.15877437326,22.3863,22.4048,22.3632,22.3771,19777.1588
2006-08-25 13:30:00,48.39,48.4,48.35,48.38,18662.952646239555,22.3863,22.391,22.3678,22.3817,18662.9526
2006-08-25 14:00:00,48.36,48.4,48.3,48.34,33844.01114206128,22.3725,22.391,22.3447,22.3632,33844.0111
2006-08-25 14:30:00,48.34,48.36,48.27,48.32,73955.43175487466,22.3632,22.3725,22.3308,22.354,73955.4318
2006-08-25 15:00:00,48.35,48.39,48.26,48.37,58635.09749303621,22.3678,22.3863,22.3262,22.3771,58635.0975
2006-08-25 15:30:00,48.38,48.43,48.31,48.37,104178.2729805014,22.3817,22.4048,22.3493,22.3771,104178.273
2006-08-28 09:30:00,47.38,47.9,47.38,47.74,455153.2033426184,21.9191,22.1597,21.9191,22.0856,455153.2033
2006-08-28 10:00:00,47.75,47.78,47.02,47.45,558077.9944289693,22.0903,22.1041,21.7525,21.9515,558077.9944
2006-08-28 10:30:00,47.45,47.65,47.35,47.6,286629.5264623956,21.9515,22.044,21.9052,22.0209,286629.5265
2006-08-28 11:00:00,47.6,47.89,47.6,47.78,165459.61002785515,22.0209,22.155,22.0209,22.1041,165459.61
2006-08-28 11:30:00,47.78,48.13,47.73,48.1,183983.286908078,22.1041,22.2661,22.081,22.2522,183983.2869
2006-08-28 12:00:00,48.1,48.1,47.88,48.0,83008.35654596101,22.2522,22.2522,22.1504,22.2059,83008.3565
2006-08-28 12:30:00,47.96,48.03,47.93,47.93,48328.690807799445,22.1874,22.2198,22.1735,22.1735,48328.6908
2006-08-28 13:00:00,47.94,47.99,47.91,47.93,46657.38161559889,22.1782,22.2013,22.1643,22.1735,46657.3816
2006-08-28 13:30:00,47.91,48.06,47.88,48.06,69498.60724233984,22.1643,22.2337,22.1504,22.2337,69498.6072
2006-08-28 14:00:00,48.06,48.14,48.03,48.07,67270.19498607243,22.2337,22.2707,22.2198,22.2383,67270.195
2006-08-28 14:30:00,48.06,48.19,48.03,48.18,60863.50974930362,22.2337,22.2938,22.2198,22.2892,60863.5097
2006-08-28 15:00:00,48.19,48.21,48.1,48.12,98050.13927576602,22.2938,22.3031,22.2522,22.2614,98050.1393
2006-08-28 15:30:00,48.12,48.17,47.75,47.92,480362.1169916435,22.2614,22.2846,22.0903,22.1689,480362.117
2006-08-29 09:30:00,47.94,48.08,47.52,47.8,189275.7660167131,22.1782,22.2429,21.9839,22.1134,189275.766
2006-08-29 10:00:00,47.8,47.83,47.66,47.68,173119.77715877438,22.1134,22.1273,22.0486,22.0579,173119.7772
2006-08-29 10:30:00,47.68,47.78,47.61,47.75,129665.7381615599,22.0579,22.1041,22.0255,22.0903,129665.7382
2006-08-29 11:00:00,47.75,47.8,47.65,47.68,198607.24233983288,22.0903,22.1134,22.044,22.0579,198607.2423
2006-08-29 11:30:00,47.68,47.72,47.43,47.44,136072.4233983287,22.0579,22.0764,21.9422,21.9468,136072.4234
2006-08-29 12:00:00,47.44,47.53,47.37,47.53,98607.24233983288,21.9468,21.9885,21.9145,21.9885,98607.2423
2006-08-29 12:30:00,47.52,47.7,47.52,47.61,73119.77715877438,21.9839,22.0671,21.9839,22.0255,73119.7772
2006-08-29 13:00:00,47.6,47.67,47.54,47.56,97214.48467966574,22.0209,22.0532,21.9931,22.0024,97214.4847
2006-08-29 13:30:00,47.57,47.62,47.5,47.5,78551.53203342619,22.007,22.0301,21.9746,21.9746,78551.532
2006-08-29 14:00:00,47.5,47.62,47.44,47.52,201671.30919220057,21.9746,22.0301,21.9468,21.9839,201671.3092
2006-08-29 14:30:00,47.52,47.61,47.47,47.49,155292.4791086351,21.9839,22.0255,21.9607,21.97,155292.4791
2006-08-29 15:00:00,47.47,47.58,47.4,47.48,234122.56267409472,21.9607,22.0116,21.9283,21.9653,234122.5627
2006-08-29 15:30:00,47.49,47.55,47.4,47.42,282869.0807799443,21.97,21.9977,21.9283,21.9376,282869.0808
2006-08-30 09:30:00,47.5,47.74,47.44,47.74,160863.50974930363,21.9746,22.0856,21.9468,22.0856,160863.5097
2006-08-30 10:00:00,47.74,47.88,47.55,47.86,161281.33704735377,22.0856,22.1504,21.9977,22.1411,161281.337
2006-08-30 10:30:00,47.86,47.93,47.8,47.91,203064.0668523677,22.1411,22.1735,22.1134,22.1643,203064.0669
2006-08-30 11:00:00,47.9,48.11,47.9,48.11,133565.45961002787,22.1597,22.2568,22.1597,22.2568,133565.4596
2006-08-30 11:30:00,48.11,48.18,48.03,48.16,150557.10306406685,22.2568,22.2892,22.2198,22.2799,150557.1031
2006-08-30 12:00:00,48.16,48.24,48.04,48.14,112256.26740947076,22.2799,22.3169,22.2244,22.2707,112256.2674
2006-08-30 12:30:00,48.14,48.23,48.05,48.16,131754.8746518106,22.2707,22.3123,22.229,22.2799,131754.8747
2006-08-30 13:00:00,48.16,48.32,48.16,48.31,95821.72701949862,22.2799,22.354,22.2799,22.3493,95821.727
2006-08-30 13:30:00,48.31,48.39,48.26,48.36,118245.12534818942,22.3493,22.3863,22.3262,22.3725,118245.1253
2006-08-30 14:00:00,48.36,48.44,48.31,48.37,96935.93314763231,22.3725,22.4095,22.3493,22.3771,96935.9331
2006-08-30 14:30:00,48.37,48.42,48.31,48.37,145125.34818941506,22.3771,22.4002,22.3493,22.3771,145125.3482
2006-08-30 15:00:00,48.39,48.46,48.38,48.41,151949.860724234,22.3863,22.4187,22.3817,22.3956,151949.8607
2006-08-30 15:30:00,48.41,48.43,48.22,48.22,265041.78272980504,22.3956,22.4048,22.3077,22.3077,265041.7827
2006-08-31 09:30:00,48.25,48.26,47.98,48.22,133008.356545961,22.3216,22.3262,22.1967,22.3077,133008.3565
2006-08-31 10:00:00,48.22,48.22,48.1,48.13,102367.68802228411,22.3077,22.3077,22.2522,22.2661,102367.688
2006-08-31 10:30:00,48.13,48.16,48.08,48.13,57103.06406685237,22.2661,22.2799,22.2429,22.2661,57103.0641
2006-08-31 11:00:00,48.14,48.16,48.06,48.09,81476.32311977717,22.2707,22.2799,22.2337,22.2476,81476.3231
2006-08-31 11:30:00,48.09,48.13,48.01,48.07,54735.37604456825,22.2476,22.2661,22.2105,22.2383,54735.376
2006-08-31 12:00:00,48.08,48.28,48.08,48.28,81337.04735376046,22.2429,22.3354,22.2429,22.3354,81337.0474
2006-08-31 12:30:00,48.29,48.32,48.12,48.16,113370.47353760448,22.3401,22.354,22.2614,22.2799,113370.4735
2006-08-31 13:00:00,48.17,48.29,48.17,48.29,77855.15320334262,22.2846,22.3401,22.2846,22.3401,77855.1532
2006-08-31 13:30:00,48.29,48.4,48.29,48.4,54317.54874651811,22.3401,22.391,22.3401,22.391,54317.5487
2006-08-31 14:00:00,48.39,48.45,48.39,48.42,89832.86908077994,22.3863,22.4141,22.3863,22.4002,89832.8691
2006-08-31 14:30:00,48.43,48.46,48.36,48.41,94846.79665738162,22.4048,22.4187,22.3725,22.3956,94846.7967
2006-08-31 15:00:00,48.41,48.49,48.41,48.46,130919.22005571032,22.3956,22.4326,22.3956,22.4187,130919.2201
2006-08-31 15:30:00,48.44,48.47,48.34,48.34,210584.9582172702,22.4095,22.4233,22.3632,22.3632,210584.9582
2006-09-01 09:30:00,48.57,48.82,48.54,48.64,168662.95264623957,22.4696,22.5853,22.4557,22.502,168662.9526
2006-09-01 10:00:00,48.64,48.74,48.59,48.67,157799.44289693594,22.502,22.5483,22.4789,22.5159,157799.4429
2006-09-01 10:30:00,48.69,48.79,48.61,48.73,98328.69080779944,22.5251,22.5714,22.4881,22.5436,98328.6908
2006-09-01 11:00:00,48.73,48.88,48.73,48.88,88300.8356545961,22.5436,22.613,22.5436,22.613,88300.8357
2006-09-01 11:30:00,48.87,48.98,48.87,48.93,118941.50417827298,22.6084,22.6593,22.6084,22.6362,118941.5042
2006-09-01 12:00:00,48.93,48.96,48.89,48.93,111699.1643454039,22.6362,22.65,22.6176,22.6362,111699.1643
2006-09-01 12:30:00,48.93,49.04,48.88,49.04,94289.69359331476,22.6362,22.687,22.613,22.687,94289.6936
2006-09-01 13:00:00,49.05,49.09,49.0,49.02,45961.00278551533,22.6917,22.7102,22.6685,22.6778,45961.0028
2006-09-01 13:30:00,49.02,49.11,48.86,49.0,61699.1643454039,22.6778,22.7194,22.6038,22.6685,61699.1643
2006-09-01 14:00:00,49.0,49.08,48.98,49.0,57660.16713091922,22.6685,22.7055,22.6593,22.6685,57660.1671
2006-09-01 14:30:00,48.99,49.03,48.87,48.89,139136.4902506964,22.6639,22.6824,22.6084,22.6176,139136.4903
2006-09-01 15:00:00,48.88,48.94,48.82,48.86,119916.43454038998,22.613,22.6408,22.5853,22.6038,119916.4345
2006-09-01 15:30:00,48.85,48.87,48.82,48.84,139136.4902506964,22.5991,22.6084,22.5853,22.5945,139136.4903
2006-09-05 09:30:00,48.64,48.94,48.64,48.84,119916.43454038998,22.502,22.6408,22.502,22.5945,119916.4345
2006-09-05 10:00:00,48.82,49.08,48.8,49.0,127576.6016713092,22.5853,22.7055,22.576,22.6685,127576.6017
2006-09-05 10:30:00,49.02,49.05,48.94,49.01,134401.11420612814,22.6778,22.6917,22.6408,22.6732,134401.1142
2006-09-05 11:00:00,49.02,49.08,48.95,49.08,69916.43454038998,22.6778,22.7055,22.6454,22.7055,69916.4345
2006-09-05 11:30:00,49.06,49.13,49.06,49.11,66016.713091922,22.6963,22.7287,22.6963,22.7194,66016.7131
2006-09-05 12:00:00,49.1,49.1,48.97,49.09,50835.654596100285,22.7148,22.7148,22.6547,22.7102,50835.6546
2006-09-05 12:30:00,49.09,49.1,48.95,48.95,55849.58217270195,22.7102,22.7148,22.6454,22.6454,55849.5822
2006-09-05 13:00:00,48.97,49.0,48.95,49.0,55153.203342618384,22.6547,22.6685,22.6454,22.6685,55153.2033
2006-09-05 13:30:00,49.01,49.03,48.9,48.97,92757.66016713092,22.6732,22.6824,22.6223,22.6547,92757.6602
2006-09-05 14:00:00,48.97,49.0,48.96,48.99,60724.23398328691,22.6547,22.6685,22.65,22.6639,60724.234
2006-09-05 14:30:00,48.97,48.98,48.87,48.95,84958.21727019499,22.6547,22.6593,22.6084,22.6454,84958.2173
2006-09-05 15:00:00,48.94,49.03,48.86,49.0,109888.57938718663,22.6408,22.6824,22.6038,22.6685,109888.5794
2006-09-05 15:30:00,48.97,49.05,48.94,49.0,142339.8328690808,22.6547,22.6917,22.6408,22.6685,142339.8329
2006-09-06 09:30:00,48.64,48.89,48.64,48.87,92896.93593314764,22.502,22.6176,22.502,22.6084,92896.9359
2006-09-06 10:00:00,48.86,48.86,48.59,48.6,73119.77715877438,22.6038,22.6038,22.4789,22.4835,73119.7772
2006-09-06 10:30:00,48.59,48.62,48.39,48.56,79387.18662952646,22.4789,22.4927,22.3863,22.465,79387.1866
2006-09-06 11:00:00,48.54,48.63,48.51,48.54,118523.67688022285,22.4557,22.4974,22.4419,22.4557,118523.6769
2006-09-06 11:30:00,48.54,48.67,48.53,48.53,82311.97771587744,22.4557,22.5159,22.4511,22.4511,82311.9777
2006-09-06 12:00:00,48.53,48.63,48.5,48.6,32869.08077994429,22.4511,22.4974,22.4372,22.4835,32869.0808
2006-09-06 12:30:00,48.6,48.63,48.56,48.6,48885.7938718663,22.4835,22.4974,22.465,22.4835,48885.7939
2006-09-06 13:00:00,48.59,48.73,48.49,48.72,69220.0557103064,22.4789,22.5436,22.4326,22.539,69220.0557
2006-09-06 13:30:00,48.71,48.73,48.64,48.67,39136.490250696384,22.5344,22.5436,22.502,22.5159,39136.4903
2006-09-06 14:00:00,48.68,48.77,48.66,48.75,75208.91364902507,22.5205,22.5621,22.5112,22.5529,75208.9136
2006-09-06 14:30:00,48.75,48.75,48.62,48.66,51114.20612813371,22.5529,22.5529,22.4927,22.5112,51114.2061
2006-09-06 15:00:00,48.65,48.76,48.64,48.69,77715.87743732591,22.5066,22.5575,22.502,22.5251,77715.8774
2006-09-06 15:30:00,48.69,48.82,48.65,48.75,153621.16991643456,22.5251,22.5853,22.5066,22.5529,153621.1699
2006-09-07 09:30:00,48.75,48.98,48.72,48.95,150417.82729805014,22.5529,22.6593,22.539,22.6454,150417.8273
2006-09-07 10:00:00,48.99,48.99,48.8,48.87,71866.29526462396,22.6639,22.6639,22.576,22.6084,71866.2953
2006-09-07 10:30:00,48.85,48.92,48.77,48.86,87604.45682451254,22.5991,22.6315,22.5621,22.6038,87604.4568
2006-09-07 11:00:00,48.84,48.92,48.81,48.82,106685.23676880224,22.5945,22.6315,22.5806,22.5853,106685.2368
2006-09-07 11:30:00,48.83,48.91,48.8,48.89,105988.85793871866,22.5899,22.6269,22.576,22.6176,105988.8579
2006-09-07 12:00:00,48.91,48.91,48.8,48.85,63927.57660167131,22.6269,22.6269,22.576,22.5991,63927.5766
2006-09-07 12:30:00,48.84,48.86,48.8,48.85,56824.51253481895,22.5945,22.6038,22.576,22.5991,56824.5125
2006-09-07 13:00:00,48.87,48.9,48.82,48.87,93593.3147632312,22.6084,22.6223,22.5853,22.6084,93593.3148
2006-09-07 13:30:00,48.89,49.0,48.85,48.92,65041.78272980502,22.6176,22.6685,22.5991,22.6315,65041.7827
2006-09-07 14:00:00,48.9,48.94,48.81,48.84,61559.88857938719,22.6223,22.6408,22.5806,22.5945,61559.8886
2006-09-07 14:30:00,48.85,48.85,48.77,48.81,93454.03899721448,22.5991,22.5991,22.5621,22.5806,93454.039
2006-09-07 15:00:00,48.82,48.84,48.71,48.81,83704.73537604457,22.5853,22.5945,22.5344,22.5806,83704.7354
2006-09-07 15:30:00,48.8,48.85,48.77,48.82,111699.1643454039,22.576,22.5991,22.5621,22.5853,111699.1643
2006-09-08 09:30:00,48.96,48.96,48.75,48.9,171309.19220055713,22.65,22.65,22.5529,22.6223,171309.1922
2006-09-08 10:00:00,48.91,48.91,48.8,48.84,60445.68245125349,22.6269,22.6269,22.576,22.5945,60445.6825
2006-09-08 10:30:00,48.84,48.87,48.77,48.79,60027.85515320335,22.5945,22.6084,22.5621,22.5714,60027.8552
2006-09-08 11:00:00,48.8,48.88,48.76,48.83,45682.45125348189,22.576,22.613,22.5575,22.5899,45682.4513
2006-09-08 11:30:00,48.82,48.85,48.77,48.8,172980.50139275767,22.5853,22.5991,22.5621,22.576,172980.5014
2006-09-08 12:00:00,48.8,48.85,48.79,48.8,48328.690807799445,22.576,22.5991,22.5714,22.576,48328.6908
2006-09-08 12:30:00,48.79,48.91,48.79,48.9,29108.63509749304,22.5714,22.6269,22.5714,22.6223,29108.6351
2006-09-08 13:00:00,48.9,48.94,48.85,48.86,67966.57381615599,22.6223,22.6408,22.5991,22.6038,67966.5738
2006-09-08 13:30:00,48.86,49.13,48.85,49.09,82033.42618384401,22.6038,22.7287,22.5991,22.7102,82033.4262
2006-09-08 14:00:00,49.09,49.13,49.01,49.04,48189.41504178273,22.7102,22.7287,22.6732,22.687,48189.415
2006-09-08 14:30:00,49.03,49.05,48.93,48.98,74930.36211699164,22.6824,22.6917,22.6362,22.6593,74930.3621
2006-09-08 15:00:00,48.98,49.09,48.96,49.01,133426.18384401116,22.6593,22.7102,22.65,22.6732,133426.1838
2006-09-08 15:30:00,49.0,49.05,48.92,49.02,188440.1114206128,22.6685,22.6917,22.6315,22.6778,188440.1114
2006-09-11 09:30:00,49.03,49.04,48.83,49.01,191086.3509749304,22.6824,22.687,22.5899,22.6732,191086.351
2006-09-11 10:00:00,49.0,49.27,48.99,49.12,257938.71866295263,22.6685,22.7934,22.6639,22.7241,257938.7187
2006-09-11 10:30:00,49.12,49.23,49.1,49.16,79387.18662952646,22.7241,22.7749,22.7148,22.7426,79387.1866
2006-09-11 11:00:00,49.18,49.3,49.15,49.3,142479.1086350975,22.7518,22.8073,22.7379,22.8073,142479.1086
2006-09-11 11:30:00,49.31,49.32,49.24,49.26,108774.37325905293,22.812,22.8166,22.7796,22.7888,108774.3733
2006-09-11 12:00:00,49.26,49.36,49.18,49.23,188440.1114206128,22.7888,22.8351,22.7518,22.7749,188440.1114
2006-09-11 12:30:00,49.23,49.41,49.21,49.38,138997.2144846797,22.7749,22.8582,22.7657,22.8443,138997.2145
2006-09-11 13:00:00,49.37,49.54,49.37,49.52,144011.14206128134,22.8397,22.9184,22.8397,22.9091,144011.1421
2006-09-11 13:30:00,49.52,49.54,49.49,49.49,219777.15877437327,22.9091,22.9184,22.8952,22.8952,219777.1588
2006-09-11 14:00:00,49.49,49.49,49.38,49.38,83008.35654596101,22.8952,22.8952,22.8443,22.8443,83008.3565
2006-09-11 14:30:00,49.38,49.5,49.36,49.47,229387.1866295265,22.8443,22.8998,22.8351,22.886,229387.1866
2006-09-11 15:00:00,49.47,49.62,49.43,49.6,246935.9331476323,22.886,22.9554,22.8675,22.9461,246935.9331
2006-09-11 15:30:00,49.59,49.64,49.46,49.55,225487.4651810585,22.9415,22.9646,22.8813,22.923,225487.4652
2006-09-12 09:30:00,49.69,49.86,49.48,49.69,205013.92757660168,22.9877,23.0664,22.8906,22.9877,205013.9276
2006-09-12 10:00:00,49.67,49.76,49.25,49.29,162534.8189415042,22.9785,23.0201,22.7842,22.8027,162534.8189
2006-09-12 10:30:00,49.29,49.53,49.27,49.48,154178.2729805014,22.8027,22.9137,22.7934,22.8906,154178.273
2006-09-12 11:00:00,49.48,49.52,49.36,49.39,117548.74651810584,22.8906,22.9091,22.8351,22.849,117548.7465
2006-09-12 11:30:00,49.38,49.54,49.33,49.54,90111.42061281338,22.8443,22.9184,22.8212,22.9184,90111.4206
2006-09-12 12:00:00,49.54,49.64,49.5,49.55,67270.19498607243,22.9184,22.9646,22.8998,22.923,67270.195
2006-09-12 12:30:00,49.56,49.66,49.54,49.64,66852.36768802229,22.9276,22.9739,22.9184,22.9646,66852.3677
2006-09-12 13:00:00,49.65,49.65,49.47,49.52,55710.30640668524,22.9692,22.9692,22.886,22.9091,55710.3064
2006-09-12 13:30:00,49.52,49.72,49.48,49.64,115877.4373259053,22.9091,23.0016,22.8906,22.9646,115877.4373
2006-09-12 14:00:00,49.64,49.71,49.58,49.63,100557.10306406686,22.9646,22.997,22.9369,22.96,100557.1031
2006-09-12 14:30:00,49.63,49.69,49.53,49.59,184122.56267409472,22.96,22.9877,22.9137,22.9415,184122.5627
2006-09-12 15:00:00,49.58,49.59,49.51,49.55,130083.56545961004,22.9369,22.9415,22.9045,22.923,130083.5655
2006-09-12 15:30:00,49.55,49.64,49.51,49.51,155013.92757660168,22.923,22.9646,22.9045,22.9045,155013.9276
2006-09-13 09:30:00,49.39,49.63,49.39,49.48,164902.5069637883,22.849,22.96,22.849,22.8906,164902.507
2006-09-13 10:00:00,49.5,49.5,49.35,49.35,206963.78830083567,22.8998,22.8998,22.8305,22.8305,206963.7883
2006-09-13 10:30:00,49.37,49.41,49.27,49.35,100278.55153203344,22.8397,22.8582,22.7934,22.8305,100278.5515
2006-09-13 11:00:00,49.36,49.43,49.29,49.29,113231.19777158774,22.8351,22.8675,22.8027,22.8027,113231.1978
2006-09-13 11:30:00,49.3,49.37,49.25,49.33,93036.21169916436,22.8073,22.8397,22.7842,22.8212,93036.2117
2006-09-13 12:00:00,49.33,49.33,49.18,49.26,82172.70194986073,22.8212,22.8212,22.7518,22.7888,82172.7019
2006-09-13 12:30:00,49.28,49.39,49.23,49.31,86211.69916434541,22.7981,22.849,22.7749,22.812,86211.6992
2006-09-13 13:00:00,49.31,49.34,49.25,49.27,133565.45961002787,22.812,22.8258,22.7842,22.7934,133565.4596
2006-09-13 13:30:00,49.27,49.36,49.25,49.32,163509.74930362118,22.7934,22.8351,22.7842,22.8166,163509.7493
2006-09-13 14:00:00,49.32,49.41,49.32,49.36,139693.59331476325,22.8166,22.8582,22.8166,22.8351,139693.5933
2006-09-13 14:30:00,49.36,49.46,49.34,49.43,119916.43454038998,22.8351,22.8813,22.8258,22.8675,119916.4345
2006-09-13 15:00:00,49.43,49.43,49.33,49.37,64066.85236768803,22.8675,22.8675,22.8212,22.8397,64066.8524
2006-09-13 15:30:00,49.36,49.58,49.34,49.5,347353.76044568245,22.8351,22.9369,22.8258,22.8998,347353.7604
2006-09-14 09:30:00,49.13,49.25,48.94,49.18,141643.4540389972,22.7287,22.7842,22.6408,22.7518,141643.454
2006-09-14 10:00:00,49.16,49.24,49.07,49.11,125905.29247910864,22.7426,22.7796,22.7009,22.7194,125905.2925
2006-09-14 10:30:00,49.12,49.41,49.11,49.36,125626.74094707522,22.7241,22.8582,22.7194,22.8351,125626.7409
2006-09-14 11:00:00,49.36,49.42,49.25,49.26,89693.59331476323,22.8351,22.8628,22.7842,22.7888,89693.5933
2006-09-14 11:30:00,49.28,49.39,49.26,49.26,116991.643454039,22.7981,22.849,22.7888,22.7888,116991.6435
2006-09-14 12:00:00,49.25,49.25,49.14,49.24,68105.84958217271,22.7842,22.7842,22.7333,22.7796,68105.8496
2006-09-14 12:30:00,49.24,49.36,49.23,49.33,104735.37604456826,22.7796,22.8351,22.7749,22.8212,104735.376
2006-09-14 13:00:00,49.32,49.36,49.23,49.31,73676.88022284122,22.8166,22.8351,22.7749,22.812,73676.8802
2006-09-14 13:30:00,49.31,49.36,49.25,49.34,84679.66573816157,22.812,22.8351,22.7842,22.8258,84679.6657
2006-09-14 14:00:00,49.34,49.41,49.31,49.4,57799.442896935936,22.8258,22.8582,22.812,22.8536,57799.4429
2006-09-14 14:30:00,49.38,49.43,49.28,49.38,298328.69080779946,22.8443,22.8675,22.7981,22.8443,298328.6908
2006-09-14 15:00:00,49.38,49.45,49.37,49.42,51532.03342618384,22.8443,22.8767,22.8397,22.8628,51532.0334
2006-09-14 15:30:00,49.42,49.48,49.38,49.43,151810.58495821728,22.8628,22.8906,22.8443,22.8675,151810.585
2006-09-15 09:30:00,49.54,49.97,49.54,49.9,534679.6657381615,22.9184,23.1173,22.9184,23.0849,534679.6657
2006-09-15 10:00:00,49.85,50.02,49.83,49.96,189275.7660167131,23.0618,23.1404,23.0525,23.1127,189275.766
2006-09-15 10:30:00,49.96,50.07,49.94,49.97,176880.22284122562,23.1127,23.1635,23.1034,23.1173,176880.2228
2006-09-15 11:00:00,49.96,50.06,49.94,50.02,142896.93593314764,23.1127,23.1589,23.1034,23.1404,142896.9359
2006-09-15 11:30:00,50.02,50.06,49.95,50.04,121727.01949860725,23.1404,23.1589,23.108,23.1497,121727.0195
2006-09-15 12:00:00,50.04,50.07,49.94,50.07,100974.930362117,23.1497,23.1635,23.1034,23.1635,100974.9304
2006-09-15 12:30:00,50.06,50.15,50.03,50.15,159052.92479108635,23.1589,23.2006,23.145,23.2006,159052.9248
2006-09-15 13:00:00,50.15,50.16,50.09,50.11,231476.3231197772,23.2006,23.2052,23.1728,23.182,231476.3231
2006-09-15 13:30:00,50.13,50.18,50.1,50.17,211420.61281337048,23.1913,23.2144,23.1774,23.2098,211420.6128
2006-09-15 14:00:00,50.17,50.19,50.09,50.12,137047.3537604457,23.2098,23.2191,23.1728,23.1867,137047.3538
2006-09-15 14:30:00,50.12,50.13,49.97,49.98,136768.80222841227,23.1867,23.1913,23.1173,23.1219,136768.8022
2006-09-15 15:00:00,49.98,50.02,49.94,49.94,200835.6545961003,23.1219,23.1404,23.1034,23.1034,200835.6546
2006-09-15 15:30:00,49.94,49.99,49.88,49.95,226462.3955431755,23.1034,23.1265,23.0756,23.108,226462.3955
2006-09-18 09:30:00,50.19,50.26,50.03,50.25,223119.7771587744,23.2191,23.2514,23.145,23.2468,223119.7772
2006-09-18 10:00:00,50.25,50.43,50.23,50.36,180083.56545961005,23.2468,23.3301,23.2376,23.2977,180083.5655
2006-09-18 10:30:00,50.36,50.53,50.35,50.53,101392.75766016712,23.2977,23.3764,23.2931,23.3764,101392.7577
2006-09-18 11:00:00,50.54,50.58,50.43,50.48,114206.12813370474,23.381,23.3995,23.3301,23.3532,114206.1281
2006-09-18 11:30:00,50.48,50.5,50.35,50.48,158077.99442896937,23.3532,23.3625,23.2931,23.3532,158077.9944
2006-09-18 12:00:00,50.48,50.68,50.47,50.57,114484.67966573816,23.3532,23.4457,23.3486,23.3949,114484.6797
2006-09-18 12:30:00,50.58,50.68,50.5,50.68,91086.35097493036,23.3995,23.4457,23.3625,23.4457,91086.351
2006-09-18 13:00:00,50.68,50.78,50.61,50.72,111977.71587743734,23.4457,23.492,23.4134,23.4642,111977.7159
2006-09-18 13:30:00,50.72,50.72,50.43,50.45,133844.0111420613,23.4642,23.4642,23.3301,23.3393,133844.0111
2006-09-18 14:00:00,50.45,50.5,50.41,50.45,82869.0807799443,23.3393,23.3625,23.3208,23.3393,82869.0808
2006-09-18 14:30:00,50.46,50.57,50.42,50.53,95961.00278551532,23.344,23.3949,23.3255,23.3764,95961.0028
2006-09-18 15:00:00,50.53,50.59,50.53,50.55,118384.40111420614,23.3764,23.4041,23.3764,23.3856,118384.4011
2006-09-18 15:30:00,50.55,50.7,50.45,50.56,246935.9331476323,23.3856,23.455,23.3393,23.3902,246935.9331
2006-09-19 09:30:00,50.78,50.9,50.5,50.54,189275.7660167131,23.492,23.5475,23.3625,23.381,189275.766
2006-09-19 10:00:00,50.55,50.55,50.42,50.48,138718.66295264623,23.3856,23.3856,23.3255,23.3532,138718.663
2006-09-19 10:30:00,50.5,50.53,50.45,50.48,149860.7242339833,23.3625,23.3764,23.3393,23.3532,149860.7242
2006-09-19 11:00:00,50.49,50.53,50.43,50.44,97771.5877437326,23.3578,23.3764,23.3301,23.3347,97771.5877
2006-09-19 11:30:00,50.44,50.56,50.44,50.53,81337.04735376046,23.3347,23.3902,23.3347,23.3764,81337.0474
2006-09-19 12:00:00,50.53,50.64,50.45,50.45,187743.73259052925,23.3764,23.4272,23.3393,23.3393,187743.7326
2006-09-19 12:30:00,50.45,50.5,50.44,50.47,142200.5571030641,23.3393,23.3625,23.3347,23.3486,142200.5571
2006-09-19 13:00:00,50.47,50.53,50.44,50.46,33426.183844011146,23.3486,23.3764,23.3347,23.344,33426.1838
2006-09-19 13:30:00,50.48,50.53,50.36,50.42,116016.713091922,23.3532,23.3764,23.2977,23.3255,116016.7131
2006-09-19 14:00:00,50.42,50.51,50.37,50.49,61142.06128133705,23.3255,23.3671,23.3023,23.3578,61142.0613
2006-09-19 14:30:00,50.48,50.49,50.37,50.4,63231.197771587744,23.3532,23.3578,23.3023,23.3162,63231.1978
2006-09-19 15:00:00,50.4,50.52,50.39,50.47,92200.55710306409,23.3162,23.3717,23.3116,23.3486,92200.5571
2006-09-19 15:30:00,50.47,50.52,50.38,50.43,190250.6963788301,23.3486,23.3717,23.307,23.3301,190250.6964
2006-09-20 09:30:00,50.27,50.35,50.09,50.1,205988.85793871863,23.2561,23.2931,23.1728,23.1774,205988.8579
2006-09-20 10:00:00,50.09,50.18,50.06,50.1,205988.85793871863,23.1728,23.2144,23.1589,23.1774,205988.8579
2006-09-20 10:30:00,50.12,50.15,50.06,50.06,160863.50974930363,23.1867,23.2006,23.1589,23.1589,160863.5097
2006-09-20 11:00:00,50.07,50.08,49.87,50.0,192479.1086350975,23.1635,23.1682,23.071,23.1312,192479.1086
2006-09-20 11:30:00,50.02,50.02,49.73,49.76,192200.5571030641,23.1404,23.1404,23.0063,23.0201,192200.5571
2006-09-20 12:00:00,49.77,49.96,49.69,49.94,169220.05571030642,23.0248,23.1127,22.9877,23.1034,169220.0557
2006-09-20 12:30:00,49.93,49.94,49.81,49.89,119359.33147632312,23.0988,23.1034,23.0433,23.0803,119359.3315
2006-09-20 13:00:00,49.87,49.9,49.76,49.76,144846.79665738164,23.071,23.0849,23.0201,23.0201,144846.7967
2006-09-20 13:30:00,49.76,49.83,49.74,49.79,108077.99442896937,23.0201,23.0525,23.0109,23.034,108077.9944
2006-09-20 14:00:00,49.79,49.79,49.54,49.62,349442.89693593315,23.034,23.034,22.9184,22.9554,349442.8969
2006-09-20 14:30:00,49.63,49.73,49.33,49.36,345821.72701949865,22.96,23.0063,22.8212,22.8351,345821.727
2006-09-20 15:00:00,49.36,49.54,49.36,49.43,345264.6239554318,22.8351,22.9184,22.8351,22.8675,345264.624
2006-09-20 15:30:00,49.44,49.48,49.34,49.34,442896.9359331477,22.8721,22.8906,22.8258,22.8258,442896.9359
2006-09-21 09:30:00,49.13,49.13,47.86,47.86,459470.7520891365,22.7287,22.7287,22.1411,22.1411,459470.7521
2006-09-21 10:00:00,47.87,47.96,47.57,47.85,803203.3426183844,22.1458,22.1874,22.007,22.1365,803203.3426
2006-09-21 10:30:00,47.82,47.94,47.82,47.88,686490.2506963789,22.1226,22.1782,22.1226,22.1504,686490.2507
2006-09-21 11:00:00,47.88,48.07,47.79,47.84,415320.33426183846,22.1504,22.2383,22.1088,22.1319,415320.3343
2006-09-21 11:30:00,47.83,47.96,47.68,47.75,290668.5236768802,22.1273,22.1874,22.0579,22.0903,290668.5237
2006-09-21 12:00:00,47.76,47.77,47.47,47.57,311281.3370473538,22.0949,22.0995,21.9607,22.007,311281.337
2006-09-21 12:30:00,47.6,47.65,47.46,47.55,157520.89136490252,22.0209,22.044,21.9561,21.9977,157520.8914
2006-09-21 13:00:00,47.55,47.56,47.4,47.42,294846.79665738164,21.9977,22.0024,21.9283,21.9376,294846.7967
2006-09-21 13:30:00,47.4,47.92,47.39,47.9,345543.1754874652,21.9283,22.1689,21.9237,22.1597,345543.1755
2006-09-21 14:00:00,47.92,48.03,47.83,47.88,447493.0362116992,22.1689,22.2198,22.1273,22.1504,447493.0362
2006-09-21 14:30:00,47.85,48.02,47.79,47.95,363509.7493036212,22.1365,22.2152,22.1088,22.1828,363509.7493
2006-09-21 15:00:00,47.96,48.15,47.95,48.09,382451.25348189415,22.1874,22.2753,22.1828,22.2476,382451.2535
2006-09-21 15:30:00,48.08,48.25,48.08,48.1,613788.3008356546,22.2429,22.3216,22.2429,22.2522,613788.3008
2006-09-22 09:30:00,48.24,48.65,48.03,48.39,266991.643454039,22.3169,22.5066,22.2198,22.3863,266991.6435
2006-09-22 10:00:00,48.39,48.4,48.11,48.17,324930.36211699166,22.3863,22.391,22.2568,22.2846,324930.3621
2006-09-22 10:30:00,48.17,48.24,47.97,48.11,333704.7353760446,22.2846,22.3169,22.192,22.2568,333704.7354
2006-09-22 11:00:00,48.09,48.24,48.08,48.21,112813.3704735376,22.2476,22.3169,22.2429,22.3031,112813.3705
2006-09-22 11:30:00,48.21,48.34,48.15,48.18,109331.4763231198,22.3031,22.3632,22.2753,22.2892,109331.4763
2006-09-22 12:00:00,48.18,48.18,48.03,48.14,47771.58774373259,22.2892,22.2892,22.2198,22.2707,47771.5877
2006-09-22 12:30:00,48.14,48.18,48.03,48.06,218384.4011142061,22.2707,22.2892,22.2198,22.2337,218384.4011
2006-09-22 13:00:00,48.08,48.11,48.03,48.09,145961.00278551533,22.2429,22.2568,22.2198,22.2476,145961.0028
2006-09-22 13:30:00,48.1,48.2,48.1,48.11,59749.30362116992,22.2522,22.2984,22.2522,22.2568,59749.3036
2006-09-22 14:00:00,48.12,48.16,48.03,48.03,68105.84958217271,22.2614,22.2799,22.2198,22.2198,68105.8496
2006-09-22 14:30:00,48.03,48.04,47.91,47.93,70194.9860724234,22.2198,22.2244,22.1643,22.1735,70194.9861
2006-09-22 15:00:00,47.95,48.08,47.92,48.05,118523.67688022285,22.1828,22.2429,22.1689,22.229,118523.6769
2006-09-22 15:30:00,48.05,48.08,47.96,48.02,114066.85236768804,22.229,22.2429,22.1874,22.2152,114066.8524
2006-09-25 09:30:00,47.93,48.03,47.75,47.79,217688.02228412256,22.1735,22.2198,22.0903,22.1088,217688.0223
2006-09-25 10:00:00,47.78,47.85,47.36,47.52,363927.57660167135,22.1041,22.1365,21.9098,21.9839,363927.5766
2006-09-25 10:30:00,47.54,47.62,47.32,47.54,174512.53481894152,21.9931,22.0301,21.8913,21.9931,174512.5348
2006-09-25 11:00:00,47.53,47.93,47.52,47.87,132451.25348189415,21.9885,22.1735,21.9839,22.1458,132451.2535
2006-09-25 11:30:00,47.86,47.87,47.57,47.64,121169.9164345404,22.1411,22.1458,22.007,22.0394,121169.9164
2006-09-25 12:00:00,47.63,47.69,47.57,47.63,119498.60724233984,22.0347,22.0625,22.007,22.0347,119498.6072
2006-09-25 12:30:00,47.63,47.92,47.63,47.9,108774.37325905293,22.0347,22.1689,22.0347,22.1597,108774.3733
2006-09-25 13:00:00,47.9,47.96,47.78,47.79,53760.44568245126,22.1597,22.1874,22.1041,22.1088,53760.4457
2006-09-25 13:30:00,47.77,47.87,47.76,47.8,58495.8217270195,22.0995,22.1458,22.0949,22.1134,58495.8217
2006-09-25 14:00:00,47.8,47.96,47.8,47.92,97910.86350974932,22.1134,22.1874,22.1134,22.1689,97910.8635
2006-09-25 14:30:00,47.93,48.12,47.93,48.08,178412.25626740948,22.1735,22.2614,22.1735,22.2429,178412.2563
2006-09-25 15:00:00,48.08,48.12,47.96,47.98,170473.53760445683,22.2429,22.2614,22.1874,22.1967,170473.5376
2006-09-25 15:30:00,47.98,48.03,47.89,47.96,330222.8412256268,22.1967,22.2198,22.155,22.1874,330222.8412
2006-09-26 09:30:00,47.76,48.08,47.71,47.83,207938.71866295263,22.0949,22.2429,22.0718,22.1273,207938.7187
2006-09-26 10:00:00,47.83,47.91,47.72,47.73,199025.06963788305,22.1273,22.1643,22.0764,22.081,199025.0696
2006-09-26 10:30:00,47.73,47.74,47.45,47.55,155849.58217270195,22.081,22.0856,21.9515,21.9977,155849.5822
2006-09-26 11:00:00,47.55,47.62,47.5,47.57,144846.79665738164,21.9977,22.0301,21.9746,22.007,144846.7967
2006-09-26 11:30:00,47.57,47.59,47.22,47.39,180779.9442896936,22.007,22.0162,21.8451,21.9237,180779.9443
2006-09-26 12:00:00,47.38,47.65,47.27,47.62,155153.2033426184,21.9191,22.044,21.8682,22.0301,155153.2033
2006-09-26 12:30:00,47.62,47.69,47.48,47.52,196935.9331476323,22.0301,22.0625,21.9653,21.9839,196935.9331
2006-09-26 13:00:00,47.5,47.52,47.4,47.52,63091.92200557103,21.9746,21.9839,21.9283,21.9839,63091.922
2006-09-26 13:30:00,47.51,47.68,47.42,47.65,133983.286908078,21.9792,22.0579,21.9376,22.044,133983.2869
2006-09-26 14:00:00,47.69,47.71,47.57,47.65,81894.1504178273,22.0625,22.0718,22.007,22.044,81894.1504
2006-09-26 14:30:00,47.69,47.78,47.59,47.62,131337.04735376046,22.0625,22.1041,22.0162,22.0301,131337.0474
2006-09-26 15:00:00,47.62,47.8,47.57,47.8,113649.0250696379,22.0301,22.1134,22.007,22.1134,113649.0251
2006-09-26 15:30:00,47.82,47.87,47.63,47.7,257799.442896936,22.1226,22.1458,22.0347,22.0671,257799.4429
2006-09-27 09:30:00,47.45,47.46,47.11,47.12,137186.6295264624,21.9815,21.9861,21.824,21.8286,137186.6295
2006-09-27 10:00:00,47.14,47.27,46.91,47.12,241504.17827298053,21.8379,21.8981,21.7313,21.8286,241504.1783
2006-09-27 10:30:00,47.14,47.33,47.14,47.31,141782.72980501392,21.8379,21.9259,21.8379,21.9166,141782.7298
2006-09-27 11:00:00,47.32,47.47,47.24,47.42,175487.4651810585,21.9212,21.9907,21.8842,21.9676,175487.4652
2006-09-27 11:30:00,47.4,47.49,47.32,47.42,141225.62674094707,21.9583,22.0,21.9212,21.9676,141225.6267
2006-09-27 12:00:00,47.43,47.46,47.35,47.42,123119.77715877438,21.9722,21.9861,21.9351,21.9676,123119.7772
2006-09-27 12:30:00,47.4,47.46,47.38,47.45,87883.00835654596,21.9583,21.9861,21.949,21.9815,87883.0084
2006-09-27 13:00:00,47.44,47.46,47.29,47.33,100696.37883008356,21.9768,21.9861,21.9073,21.9259,100696.3788
2006-09-27 13:30:00,47.33,47.33,47.17,47.17,153203.3426183844,21.9259,21.9259,21.8518,21.8518,153203.3426
2006-09-27 14:00:00,47.14,47.24,47.03,47.03,173676.88022284122,21.8379,21.8842,21.7869,21.7869,173676.8802
2006-09-27 14:30:00,47.04,47.08,46.93,47.08,150278.55153203342,21.7915,21.8101,21.7406,21.8101,150278.5515
2006-09-27 15:00:00,47.09,47.17,47.06,47.17,141643.4540389972,21.8147,21.8518,21.8008,21.8518,141643.454
2006-09-27 15:30:00,47.17,47.34,47.17,47.33,237047.3537604457,21.8518,21.9305,21.8518,21.9259,237047.3538
2006-09-28 09:30:00,47.41,47.5,47.12,47.12,96657.38161559888,21.9629,22.0046,21.8286,21.8286,96657.3816
2006-09-28 10:00:00,47.13,47.21,47.05,47.09,150974.930362117,21.8332,21.8703,21.7962,21.8147,150974.9304
2006-09-28 10:30:00,47.09,47.12,46.86,46.94,169637.88300835656,21.8147,21.8286,21.7081,21.7452,169637.883
2006-09-28 11:00:00,46.95,47.16,46.91,47.16,141086.35097493036,21.7498,21.8471,21.7313,21.8471,141086.351
2006-09-28 11:30:00,47.16,47.25,47.14,47.19,96100.27855153204,21.8471,21.8888,21.8379,21.861,96100.2786
2006-09-28 12:00:00,47.2,47.28,47.1,47.19,155710.30640668524,21.8657,21.9027,21.8193,21.861,155710.3064
2006-09-28 12:30:00,47.21,47.45,47.17,47.45,82311.97771587744,21.8703,21.9815,21.8518,21.9815,82311.9777
2006-09-28 13:00:00,47.44,47.44,47.38,47.4,87743.73259052925,21.9768,21.9768,21.949,21.9583,87743.7326
2006-09-28 13:30:00,47.4,47.42,47.35,47.38,73955.43175487466,21.9583,21.9676,21.9351,21.949,73955.4318
2006-09-28 14:00:00,47.39,47.45,47.37,47.39,88161.55988857939,21.9537,21.9815,21.9444,21.9537,88161.5599
2006-09-28 14:30:00,47.39,47.4,47.28,47.29,98050.13927576602,21.9537,21.9583,21.9027,21.9073,98050.1393
2006-09-28 15:00:00,47.29,47.32,47.26,47.28,100835.65459610028,21.9073,21.9212,21.8935,21.9027,100835.6546
2006-09-28 15:30:00,47.28,47.39,47.24,47.32,233008.35654596105,21.9027,21.9537,21.8842,21.9212,233008.3565
2006-09-29 09:30:00,47.22,47.43,46.87,46.96,186072.4233983287,21.8749,21.9722,21.7128,21.7545,186072.4234
2006-09-29 10:00:00,46.97,47.05,46.82,46.9,209470.7520891365,21.7591,21.7962,21.6896,21.7267,209470.7521
2006-09-29 10:30:00,46.89,47.08,46.89,47.03,136211.69916434542,21.722,21.8101,21.722,21.7869,136211.6992
2006-09-29 11:00:00,47.03,47.12,47.03,47.09,78412.25626740948,21.7869,21.8286,21.7869,21.8147,78412.2563
2006-09-29 11:30:00,47.09,47.23,47.07,47.21,118802.22841225629,21.8147,21.8796,21.8054,21.8703,118802.2284
2006-09-29 12:00:00,47.21,47.3,47.19,47.3,42618.38440111421,21.8703,21.912,21.861,21.912,42618.3844
2006-09-29 12:30:00,47.29,47.34,47.29,47.34,48746.51810584959,21.9073,21.9305,21.9073,21.9305,48746.5181
2006-09-29 13:00:00,47.34,47.34,47.2,47.2,79665.73816155989,21.9305,21.9305,21.8657,21.8657,79665.7382
2006-09-29 13:30:00,47.18,47.39,47.18,47.37,132311.97771587744,21.8564,21.9537,21.8564,21.9444,132311.9777
2006-09-29 14:00:00,47.39,47.44,47.33,47.4,77576.6016713092,21.9537,21.9768,21.9259,21.9583,77576.6017
2006-09-29 14:30:00,47.4,47.43,47.3,47.32,81058.49582172702,21.9583,21.9722,21.912,21.9212,81058.4958
2006-09-29 15:00:00,47.32,47.37,47.29,47.34,100557.10306406686,21.9212,21.9444,21.9073,21.9305,100557.1031
2006-09-29 15:30:00,47.34,47.39,47.12,47.17,256545.9610027856,21.9305,21.9537,21.8286,21.8518,256545.961
2006-10-02 09:30:00,47.41,47.65,47.33,47.62,99164.34540389972,21.9629,22.0741,21.9259,22.0602,99164.3454
2006-10-02 10:00:00,47.61,47.72,47.56,47.69,111838.4401114206,22.0556,22.1065,22.0324,22.0926,111838.4401
2006-10-02 10:30:00,47.7,47.71,47.52,47.54,69498.60724233984,22.0973,22.1019,22.0139,22.0232,69498.6072
2006-10-02 11:00:00,47.53,47.56,47.44,47.5,72980.50139275767,22.0185,22.0324,21.9768,22.0046,72980.5014
2006-10-02 11:30:00,47.5,47.51,47.4,47.41,55431.754874651815,22.0046,22.0093,21.9583,21.9629,55431.7549
2006-10-02 12:00:00,47.42,47.42,47.33,47.34,37883.008356545964,21.9676,21.9676,21.9259,21.9305,37883.0084
2006-10-02 12:30:00,47.34,47.38,47.29,47.34,42757.66016713092,21.9305,21.949,21.9073,21.9305,42757.6602
2006-10-02 13:00:00,47.35,47.36,47.28,47.35,38718.66295264624,21.9351,21.9398,21.9027,21.9351,38718.663
2006-10-02 13:30:00,47.35,47.36,47.05,47.1,73816.15598885794,21.9351,21.9398,21.7962,21.8193,73816.156
2006-10-02 14:00:00,47.1,47.18,47.08,47.13,51253.48189415042,21.8193,21.8564,21.8101,21.8332,51253.4819
2006-10-02 14:30:00,47.13,47.18,46.99,47.03,81754.87465181059,21.8332,21.8564,21.7684,21.7869,81754.8747
2006-10-02 15:00:00,47.04,47.06,46.95,47.04,99442.89693593315,21.7915,21.8008,21.7498,21.7915,99442.8969
2006-10-02 15:30:00,47.04,47.04,46.94,46.99,154038.9972144847,21.7915,21.7915,21.7452,21.7684,154038.9972
2006-10-03 09:30:00,47.14,47.3,47.11,47.29,118802.22841225629,21.8379,21.912,21.824,21.9073,118802.2284
2006-10-03 10:00:00,47.31,47.31,47.17,47.18,194986.07242339835,21.9166,21.9166,21.8518,21.8564,194986.0724
2006-10-03 10:30:00,47.19,47.21,47.05,47.13,78133.70473537604,21.861,21.8703,21.7962,21.8332,78133.7047
2006-10-03 11:00:00,47.13,47.22,47.07,47.18,74094.70752089137,21.8332,21.8749,21.8054,21.8564,74094.7075
2006-10-03 11:30:00,47.17,47.24,47.17,47.24,68662.95264623956,21.8518,21.8842,21.8518,21.8842,68662.9526
2006-10-03 12:00:00,47.24,47.5,47.22,47.47,92757.66016713092,21.8842,22.0046,21.8749,21.9907,92757.6602
2006-10-03 12:30:00,47.47,47.6,47.47,47.57,91364.9025069638,21.9907,22.051,21.9907,22.0371,91364.9025
2006-10-03 13:00:00,47.57,47.61,47.52,47.56,93454.03899721448,22.0371,22.0556,22.0139,22.0324,93454.039
2006-10-03 13:30:00,47.55,47.6,47.5,47.52,72980.50139275767,22.0278,22.051,22.0046,22.0139,72980.5014
2006-10-03 14:00:00,47.5,47.6,47.37,47.39,97493.03621169916,22.0046,22.051,21.9444,21.9537,97493.0362
2006-10-03 14:30:00,47.4,47.49,47.35,47.37,111142.06128133704,21.9583,22.0,21.9351,21.9444,111142.0613
2006-10-03 15:00:00,47.38,47.44,47.32,47.35,115877.4373259053,21.949,21.9768,21.9212,21.9351,115877.4373
2006-10-03 15:30:00,47.34,47.36,47.17,47.36,113231.19777158774,21.9305,21.9398,21.8518,21.9398,113231.1978
2006-10-04 09:30:00,47.4,47.65,47.22,47.23,97632.31197771589,21.9583,22.0741,21.8749,21.8796,97632.312
2006-10-04 10:00:00,47.22,47.37,47.1,47.32,82172.70194986073,21.8749,21.9444,21.8193,21.9212,82172.7019
2006-10-04 10:30:00,47.32,47.43,47.28,47.37,84818.94150417828,21.9212,21.9722,21.9027,21.9444,84818.9415
2006-10-04 11:00:00,47.37,47.45,47.27,47.37,126462.39554317547,21.9444,21.9815,21.8981,21.9444,126462.3955
2006-10-04 11:30:00,47.39,47.45,47.29,47.33,78830.08356545962,21.9537,21.9815,21.9073,21.9259,78830.0836
2006-10-04 12:00:00,47.34,47.37,47.3,47.34,75348.1894150418,21.9305,21.9444,21.912,21.9305,75348.1894
2006-10-04 12:30:00,47.35,47.35,47.29,47.31,72980.50139275767,21.9351,21.9351,21.9073,21.9166,72980.5014
2006-10-04 13:00:00,47.31,47.32,47.22,47.32,90389.9721448468,21.9166,21.9212,21.8749,21.9212,90389.9721
2006-10-04 13:30:00,47.32,47.47,47.32,47.37,77576.6016713092,21.9212,21.9907,21.9212,21.9444,77576.6017
2006-10-04 14:00:00,47.37,47.47,47.33,47.45,122284.1225626741,21.9444,21.9907,21.9259,21.9815,122284.1226
2006-10-04 14:30:00,47.45,47.52,47.45,47.5,78969.35933147633,21.9815,22.0139,21.9815,22.0046,78969.3593
2006-10-04 15:00:00,47.5,47.54,47.39,47.52,106406.6852367688,22.0046,22.0232,21.9537,22.0139,106406.6852
2006-10-04 15:30:00,47.52,47.65,47.47,47.59,168662.95264623957,22.0139,22.0741,21.9907,22.0463,168662.9526
2006-10-05 09:30:00,47.55,47.7,47.39,47.57,87186.6295264624,22.0278,22.0973,21.9537,22.0371,87186.6295
2006-10-05 10:00:00,47.57,47.65,47.5,47.54,60167.13091922006,22.0371,22.0741,22.0046,22.0232,60167.1309
2006-10-05 10:30:00,47.53,47.63,47.52,47.57,111838.4401114206,22.0185,22.0649,22.0139,22.0371,111838.4401
2006-10-05 11:00:00,47.57,47.62,47.54,47.61,151392.75766016715,22.0371,22.0602,22.0232,22.0556,151392.7577
2006-10-05 11:30:00,47.59,47.73,47.57,47.64,110863.50974930364,22.0463,22.1112,22.0371,22.0695,110863.5097
2006-10-05 12:00:00,47.64,47.68,47.57,47.58,97493.03621169916,22.0695,22.088,22.0371,22.0417,97493.0362
2006-10-05 12:30:00,47.58,47.58,47.47,47.55,91643.45403899722,22.0417,22.0417,21.9907,22.0278,91643.454
2006-10-05 13:00:00,47.58,47.71,47.57,47.66,88022.28412256268,22.0417,22.1019,22.0371,22.0788,88022.2841
2006-10-05 13:30:00,47.67,47.72,47.6,47.65,58495.8217270195,22.0834,22.1065,22.051,22.0741,58495.8217
2006-10-05 14:00:00,47.64,47.67,47.58,47.62,75766.01671309193,22.0695,22.0834,22.0417,22.0602,75766.0167
2006-10-05 14:30:00,47.62,47.67,47.62,47.66,95264.62395543176,22.0602,22.0834,22.0602,22.0788,95264.624
2006-10-05 15:00:00,47.66,47.71,47.61,47.64,164902.5069637883,22.0788,22.1019,22.0556,22.0695,164902.507
2006-10-05 15:30:00,47.64,47.66,47.6,47.62,161699.1643454039,22.0695,22.0788,22.051,22.0602,161699.1643
2006-10-06 09:30:00,47.42,47.44,46.48,46.52,416434.54038997216,21.9676,21.9768,21.5321,21.5506,416434.5404
2006-10-06 10:00:00,46.53,46.53,45.87,46.17,731894.1504178273,21.5553,21.5553,21.2495,21.3885,731894.1504
2006-10-06 10:30:00,46.15,46.33,46.05,46.25,352506.96378830087,21.3792,21.4626,21.3329,21.4256,352506.9638
2006-10-06 11:00:00,46.25,46.47,46.24,46.43,282729.8050139276,21.4256,21.5275,21.4209,21.5089,282729.805
2006-10-06 11:30:00,46.43,46.5,46.28,46.35,396518.1058495822,21.5089,21.5414,21.4395,21.4719,396518.1058
2006-10-06 12:00:00,46.36,46.43,46.28,46.31,701253.4818941505,21.4765,21.5089,21.4395,21.4534,701253.4819
2006-10-06 12:30:00,46.31,46.32,46.24,46.26,356963.7883008357,21.4534,21.458,21.4209,21.4302,356963.7883
2006-10-06 13:00:00,46.26,46.27,45.99,46.0,186072.4233983287,21.4302,21.4348,21.3051,21.3097,186072.4234
2006-10-06 13:30:00,46.0,46.25,45.96,46.24,179247.91086350975,21.3097,21.4256,21.2912,21.4209,179247.9109
2006-10-06 14:00:00,46.24,46.38,46.05,46.05,369916.43454039,21.4209,21.4858,21.3329,21.3329,369916.4345
2006-10-06 14:30:00,46.05,46.14,46.02,46.13,223676.8802228412,21.3329,21.3746,21.319,21.37,223676.8802
2006-10-06 15:00:00,46.13,46.17,46.02,46.11,278412.2562674095,21.37,21.3885,21.319,21.3607,278412.2563
2006-10-06 15:30:00,46.09,46.12,45.93,45.95,683565.4596100278,21.3514,21.3653,21.2773,21.2866,683565.4596
2006-10-09 09:30:00,45.77,46.19,45.62,46.15,892757.660167131,21.2032,21.3978,21.1337,21.3792,892757.6602
2006-10-09 10:00:00,46.15,46.42,46.1,46.25,316852.3676880223,21.3792,21.5043,21.3561,21.4256,316852.3677
2006-10-09 10:30:00,46.25,46.51,46.11,46.35,310027.85515320336,21.4256,21.546,21.3607,21.4719,310027.8552
2006-10-09 11:00:00,46.36,46.71,46.35,46.6,159749.30362116994,21.4765,21.6387,21.4719,21.5877,159749.3036
2006-10-09 11:30:00,46.6,46.71,46.55,46.63,126462.39554317547,21.5877,21.6387,21.5645,21.6016,126462.3955
2006-10-09 12:00:00,46.63,46.65,46.48,46.5,185097.4930362117,21.6016,21.6109,21.5321,21.5414,185097.493
2006-10-09 12:30:00,46.5,46.57,46.46,46.5,144011.14206128134,21.5414,21.5738,21.5228,21.5414,144011.1421
2006-10-09 13:00:00,46.5,46.54,46.49,46.53,176323.11977715878,21.5414,21.5599,21.5367,21.5553,176323.1198
2006-10-09 13:30:00,46.53,46.53,46.42,46.42,288300.8356545961,21.5553,21.5553,21.5043,21.5043,288300.8357
2006-10-09 14:00:00,46.43,46.65,46.43,46.64,136908.07799442898,21.5089,21.6109,21.5089,21.6062,136908.078
2006-10-09 14:30:00,46.64,46.64,46.48,46.57,169637.88300835656,21.6062,21.6062,21.5321,21.5738,169637.883
2006-10-09 15:00:00,46.58,46.62,46.48,46.51,200557.10306406688,21.5784,21.597,21.5321,21.546,200557.1031
2006-10-09 15:30:00,46.51,46.57,46.39,46.46,284401.1142061282,21.546,21.5738,21.4904,21.5228,284401.1142
2006-10-10 09:30:00,46.64,46.64,45.88,45.95,159192.20055710306,21.6062,21.6062,21.2542,21.2866,159192.2006
2006-10-10 10:00:00,45.89,45.89,45.61,45.73,208356.5459610028,21.2588,21.2588,21.1291,21.1847,208356.546
2006-10-10 10:30:00,45.72,45.84,45.7,45.74,137743.73259052925,21.18,21.2356,21.1708,21.1893,137743.7326
2006-10-10 11:00:00,45.74,45.93,45.71,45.87,115320.33426183843,21.1893,21.2773,21.1754,21.2495,115320.3343
2006-10-10 11:30:00,45.88,45.9,45.84,45.89,83704.73537604457,21.2542,21.2634,21.2356,21.2588,83704.7354
2006-10-10 12:00:00,45.88,45.92,45.84,45.92,229526.4623955432,21.2542,21.2727,21.2356,21.2727,229526.4624
2006-10-10 12:30:00,45.92,46.38,45.89,45.95,103621.16991643456,21.2727,21.4858,21.2588,21.2866,103621.1699
2006-10-10 13:00:00,45.95,45.95,45.9,45.93,150974.930362117,21.2866,21.2866,21.2634,21.2773,150974.9304
2006-10-10 13:30:00,45.93,45.97,45.89,45.95,100000.0,21.2773,21.2959,21.2588,21.2866,100000.0
2006-10-10 14:00:00,45.95,46.0,45.9,46.0,123676.88022284124,21.2866,21.3097,21.2634,21.3097,123676.8802
2006-10-10 14:30:00,46.0,46.06,46.0,46.02,109888.57938718663,21.3097,21.3375,21.3097,21.319,109888.5794
2006-10-10 15:00:00,46.02,46.17,46.02,46.17,159331.47632311977,21.319,21.3885,21.319,21.3885,159331.4763
2006-10-10 15:30:00,46.17,46.22,46.13,46.17,307381.6155988858,21.3885,21.4117,21.37,21.3885,307381.6156
2006-10-11 09:30:00,45.86,46.02,45.79,45.95,166434.54038997216,21.2449,21.319,21.2125,21.2866,166434.5404
2006-10-11 10:00:00,45.96,45.99,45.89,45.94,88022.28412256268,21.2912,21.3051,21.2588,21.282,88022.2841
2006-10-11 10:30:00,45.94,45.98,45.9,45.92,74094.70752089137,21.282,21.3005,21.2634,21.2727,74094.7075
2006-10-11 11:00:00,45.92,46.0,45.91,46.0,66852.36768802229,21.2727,21.3097,21.2681,21.3097,66852.3677
2006-10-11 11:30:00,45.99,46.0,45.88,45.93,76740.94707520891,21.3051,21.3097,21.2542,21.2773,76740.9471
2006-10-11 12:00:00,45.93,45.98,45.9,45.97,53481.89415041783,21.2773,21.3005,21.2634,21.2959,53481.8942
2006-10-11 12:30:00,45.95,46.07,45.95,46.02,48885.7938718663,21.2866,21.3422,21.2866,21.319,48885.7939
2006-10-11 13:00:00,46.02,46.06,45.94,45.99,95125.34818941505,21.319,21.3375,21.282,21.3051,95125.3482
2006-10-11 13:30:00,46.0,46.06,45.99,46.0,69777.15877437327,21.3097,21.3375,21.3051,21.3097,69777.1588
2006-10-11 14:00:00,45.99,46.02,45.95,45.95,118384.40111420614,21.3051,21.319,21.2866,21.2866,118384.4011
2006-10-11 14:30:00,45.97,45.98,45.92,45.92,117270.19498607244,21.2959,21.3005,21.2727,21.2727,117270.195
2006-10-11 15:00:00,45.93,45.99,45.92,45.95,67270.19498607243,21.2773,21.3051,21.2727,21.2866,67270.195
2006-10-11 15:30:00,45.96,46.0,45.95,45.97,108356.5459610028,21.2912,21.3097,21.2866,21.2959,108356.546
2006-10-12 09:30:00,46.1,46.1,45.83,45.89,62256.26740947076,21.3561,21.3561,21.231,21.2588,62256.2674
2006-10-12 10:00:00,45.89,46.09,45.88,46.07,67270.19498607243,21.2588,21.3514,21.2542,21.3422,67270.195
2006-10-12 10:30:00,46.09,46.17,46.07,46.08,82311.97771587744,21.3514,21.3885,21.3422,21.3468,82311.9777
2006-10-12 11:00:00,46.08,46.2,46.06,46.15,50974.930362117,21.3468,21.4024,21.3375,21.3792,50974.9304
2006-10-12 11:30:00,46.15,46.16,46.1,46.1,72284.12256267409,21.3792,21.3839,21.3561,21.3561,72284.1226
2006-10-12 12:00:00,46.12,46.12,46.02,46.05,38857.93871866296,21.3653,21.3653,21.319,21.3329,38857.9387
2006-10-12 12:30:00,46.05,46.09,45.97,46.09,90668.52367688024,21.3329,21.3514,21.2959,21.3514,90668.5237
2006-10-12 13:00:00,46.08,46.1,46.02,46.02,53760.44568245126,21.3468,21.3561,21.319,21.319,53760.4457
2006-10-12 13:30:00,46.02,46.05,45.99,46.02,40389.9721448468,21.319,21.3329,21.3051,21.319,40389.9721
2006-10-12 14:00:00,46.02,46.23,46.0,46.15,158774.37325905293,21.319,21.4163,21.3097,21.3792,158774.3733
2006-10-12 14:30:00,46.15,46.33,46.1,46.33,89693.59331476323,21.3792,21.4626,21.3561,21.4626,89693.5933
2006-10-12 15:00:00,46.33,46.34,46.23,46.25,239972.14484679667,21.4626,21.4673,21.4163,21.4256,239972.1448
2006-10-12 15:30:00,46.25,46.5,46.23,46.48,287604.45682451257,21.4256,21.5414,21.4163,21.5321,287604.4568
2006-10-13 09:30:00,46.38,46.56,46.31,46.31,132590.52924791086,21.4858,21.5692,21.4534,21.4534,132590.5292
2006-10-13 10:00:00,46.32,46.43,46.25,46.35,160306.40668523678,21.458,21.5089,21.4256,21.4719,160306.4067
2006-10-13 10:30:00,46.36,46.44,46.31,46.35,153481.89415041782,21.4765,21.5136,21.4534,21.4719,153481.8942
2006-10-13 11:00:00,46.35,46.38,46.31,46.35,151532.03342618386,21.4719,21.4858,21.4534,21.4719,151532.0334
2006-10-13 11:30:00,46.35,46.37,46.34,46.35,155013.92757660168,21.4719,21.4812,21.4673,21.4719,155013.9276
2006-10-13 12:00:00,46.36,46.46,46.35,46.45,139275.7660167131,21.4765,21.5228,21.4719,21.5182,139275.766
2006-10-13 12:30:00,46.45,46.64,46.45,46.57,286211.6991643454,21.5182,21.6062,21.5182,21.5738,286211.6992
2006-10-13 13:00:00,46.58,46.6,46.5,46.54,65738.16155988858,21.5784,21.5877,21.5414,21.5599,65738.1616
2006-10-13 13:30:00,46.53,46.56,46.52,46.54,120055.71030640668,21.5553,21.5692,21.5506,21.5599,120055.7103
2006-10-13 14:00:00,46.54,46.59,46.53,46.57,103064.06685236769,21.5599,21.5831,21.5553,21.5738,103064.0669
2006-10-13 14:30:00,46.58,46.6,46.53,46.56,152506.96378830084,21.5784,21.5877,21.5553,21.5692,152506.9638
2006-10-13 15:00:00,46.56,46.59,46.51,46.56,190250.6963788301,21.5692,21.5831,21.546,21.5692,190250.6964
2006-10-13 15:30:00,46.56,46.58,46.53,46.56,282033.42618384404,21.5692,21.5784,21.5553,21.5692,282033.4262
2006-10-16 09:30:00,46.59,46.6,46.45,46.52,119498.60724233984,21.5831,21.5877,21.5182,21.5506,119498.6072
2006-10-16 10:00:00,46.5,46.65,46.44,46.55,101949.860724234,21.5414,21.6109,21.5136,21.5645,101949.8607
2006-10-16 10:30:00,46.53,46.53,46.35,46.43,85097.4930362117,21.5553,21.5553,21.4719,21.5089,85097.493
2006-10-16 11:00:00,46.41,46.5,46.4,46.44,55988.85793871867,21.4997,21.5414,21.4951,21.5136,55988.8579
2006-10-16 11:30:00,46.44,46.48,46.35,46.48,46657.38161559889,21.5136,21.5321,21.4719,21.5321,46657.3816
2006-10-16 12:00:00,46.48,46.6,46.41,46.49,67270.19498607243,21.5321,21.5877,21.4997,21.5367,67270.195
2006-10-16 12:30:00,46.49,46.49,46.35,46.35,45543.17548746518,21.5367,21.5367,21.4719,21.4719,45543.1755
2006-10-16 13:00:00,46.35,46.43,46.31,46.41,43871.86629526463,21.4719,21.5089,21.4534,21.4997,43871.8663
2006-10-16 13:30:00,46.43,46.45,46.38,46.4,42200.55710306407,21.5089,21.5182,21.4858,21.4951,42200.5571
2006-10-16 14:00:00,46.4,46.4,46.28,46.3,74791.08635097493,21.4951,21.4951,21.4395,21.4487,74791.0864
2006-10-16 14:30:00,46.29,46.33,46.19,46.28,133426.18384401116,21.4441,21.4626,21.3978,21.4395,133426.1838
2006-10-16 15:00:00,46.28,46.33,46.2,46.3,149442.89693593315,21.4395,21.4626,21.4024,21.4487,149442.8969
2006-10-16 15:30:00,46.32,46.44,46.3,46.39,216295.26462395545,21.458,21.5136,21.4487,21.4904,216295.2646
2006-10-17 09:30:00,45.23,46.53,45.23,46.42,69916.43454038998,20.953,21.5553,20.953,21.5043,69916.4345
2006-10-17 10:00:00,46.42,46.5,46.27,46.3,113091.92200557105,21.5043,21.5414,21.4348,21.4487,113091.922
2006-10-17 10:30:00,46.3,46.39,46.23,46.28,45403.89972144847,21.4487,21.4904,21.4163,21.4395,45403.8997
2006-10-17 11:00:00,46.28,46.35,46.22,46.26,38997.21448467967,21.4395,21.4719,21.4117,21.4302,38997.2145
2006-10-17 11:30:00,46.26,46.4,46.25,46.36,36629.526462395545,21.4302,21.4951,21.4256,21.4765,36629.5265
2006-10-17 12:00:00,46.35,46.38,46.29,46.37,50696.378830083566,21.4719,21.4858,21.4441,21.4812,50696.3788
2006-10-17 12:30:00,46.36,46.41,46.34,46.38,22144.846796657384,21.4765,21.4997,21.4673,21.4858,22144.8468
2006-10-17 13:00:00,46.37,46.4,46.26,46.28,36350.97493036212,21.4812,21.4951,21.4302,21.4395,36350.9749
2006-10-17 13:30:00,46.28,46.31,46.22,46.25,46239.55431754875,21.4395,21.4534,21.4117,21.4256,46239.5543
2006-10-17 14:00:00,46.25,46.3,46.2,46.2,73676.88022284122,21.4256,21.4487,21.4024,21.4024,73676.8802
2006-10-17 14:30:00,46.2,46.42,46.2,46.42,48189.41504178273,21.4024,21.5043,21.4024,21.5043,48189.415
2006-10-17 15:00:00,46.43,46.51,46.33,46.43,100278.55153203344,21.5089,21.546,21.4626,21.5089,100278.5515
2006-10-17 15:30:00,46.44,46.5,46.3,46.43,151532.03342618386,21.5136,21.5414,21.4487,21.5089,151532.0334
2006-10-18 09:30:00,46.61,46.93,46.56,46.88,132172.70194986073,21.5923,21.7406,21.5692,21.7174,132172.7019
2006-10-18 10:00:00,46.88,46.89,46.71,46.76,143732.59052924791,21.7174,21.722,21.6387,21.6618,143732.5905
2006-10-18 10:30:00,46.76,46.8,46.54,46.7,113091.92200557105,21.6618,21.6804,21.5599,21.634,113091.922
2006-10-18 11:00:00,46.73,46.85,46.61,46.85,88718.66295264625,21.6479,21.7035,21.5923,21.7035,88718.663
2006-10-18 11:30:00,46.85,46.99,46.83,46.94,91922.00557103063,21.7035,21.7684,21.6943,21.7452,91922.0056
2006-10-18 12:00:00,46.95,47.04,46.91,46.96,99303.62116991644,21.7498,21.7915,21.7313,21.7545,99303.6212
2006-10-18 12:30:00,46.96,46.97,46.8,46.86,69359.33147632312,21.7545,21.7591,21.6804,21.7081,69359.3315
2006-10-18 13:00:00,46.84,46.85,46.65,46.66,56963.78830083566,21.6989,21.7035,21.6109,21.6155,56963.7883
2006-10-18 13:30:00,46.66,46.69,46.6,46.64,72841.22562674095,21.6155,21.6294,21.5877,21.6062,72841.2256
2006-10-18 14:00:00,46.63,46.84,46.58,46.76,122841.22562674095,21.6016,21.6989,21.5784,21.6618,122841.2256
2006-10-18 14:30:00,46.76,46.76,46.66,46.73,79526.46239554317,21.6618,21.6618,21.6155,21.6479,79526.4624
2006-10-18 15:00:00,46.73,46.74,46.61,46.61,113091.92200557105,21.6479,21.6526,21.5923,21.5923,113091.922
2006-10-18 15:30:00,46.6,46.69,46.56,46.65,163091.92200557105,21.5877,21.6294,21.5692,21.6109,163091.922
2006-10-19 09:30:00,45.31,46.15,45.26,46.15,530919.2200557103,20.9901,21.3792,20.9669,21.3792,530919.2201
2006-10-19 10:00:00,46.13,46.48,46.12,46.4,149582.17270194986,21.37,21.5321,21.3653,21.4951,149582.1727
2006-10-19 10:30:00,46.4,46.7,46.4,46.7,99303.62116991644,21.4951,21.634,21.4951,21.634,99303.6212
2006-10-19 11:00:00,46.68,46.78,46.66,46.68,80083.56545961004,21.6248,21.6711,21.6155,21.6248,80083.5655
2006-10-19 11:30:00,46.68,46.77,46.67,46.74,120891.36490250698,21.6248,21.6665,21.6201,21.6526,120891.3649
2006-10-19 12:00:00,46.74,46.84,46.71,46.81,185236.7688022284,21.6526,21.6989,21.6387,21.685,185236.7688
2006-10-19 12:30:00,46.81,46.89,46.78,46.85,114484.67966573816,21.685,21.722,21.6711,21.7035,114484.6797
2006-10-19 13:00:00,46.85,46.96,46.81,46.96,84818.94150417828,21.7035,21.7545,21.685,21.7545,84818.9415
2006-10-19 13:30:00,46.96,47.04,46.86,46.88,88579.38718662954,21.7545,21.7915,21.7081,21.7174,88579.3872
2006-10-19 14:00:00,46.88,46.91,46.85,46.86,119220.05571030642,21.7174,21.7313,21.7035,21.7081,119220.0557
2006-10-19 14:30:00,46.86,46.99,46.85,46.94,122701.94986072424,21.7081,21.7684,21.7035,21.7452,122701.9499
2006-10-19 15:00:00,46.93,46.96,46.87,46.9,116852.36768802228,21.7406,21.7545,21.7128,21.7267,116852.3677
2006-10-19 15:30:00,46.91,46.99,46.89,46.92,207103.0640668524,21.7313,21.7684,21.722,21.7359,207103.0641
2006-10-20 09:30:00,47.04,47.04,46.45,46.57,474930.36211699166,21.7915,21.7915,21.5182,21.5738,474930.3621
2006-10-20 10:00:00,46.57,46.73,46.52,46.71,245961.00278551533,21.5738,21.6479,21.5506,21.6387,245961.0028
2006-10-20 10:30:00,46.72,46.83,46.67,46.79,79247.91086350975,21.6433,21.6943,21.6201,21.6757,79247.9109
2006-10-20 11:00:00,46.79,46.91,46.79,46.89,149303.62116991644,21.6757,21.7313,21.6757,21.722,149303.6212
2006-10-20 11:30:00,46.9,47.08,46.89,47.07,96100.27855153204,21.7267,21.8101,21.722,21.8054,96100.2786
2006-10-20 12:00:00,47.09,47.17,47.08,47.11,83147.63231197772,21.8147,21.8518,21.8101,21.824,83147.6323
2006-10-20 12:30:00,47.11,47.15,47.1,47.1,97632.31197771589,21.824,21.8425,21.8193,21.8193,97632.312
2006-10-20 13:00:00,47.11,47.16,47.06,47.12,88997.21448467967,21.824,21.8471,21.8008,21.8286,88997.2145
2006-10-20 13:30:00,47.13,47.15,46.96,46.99,101671.30919220056,21.8332,21.8425,21.7545,21.7684,101671.3092
2006-10-20 14:00:00,46.99,47.04,46.9,46.98,83844.01114206128,21.7684,21.7915,21.7267,21.7637,83844.0111
2006-10-20 14:30:00,46.96,47.05,46.96,47.01,127437.32590529248,21.7545,21.7962,21.7545,21.7776,127437.3259
2006-10-20 15:00:00,47.01,47.22,47.01,47.21,146518.10584958218,21.7776,21.8749,21.7776,21.8703,146518.1058
2006-10-20 15:30:00,47.21,47.23,47.11,47.14,113509.74930362118,21.8703,21.8796,21.824,21.8379,113509.7493
2006-10-23 09:30:00,46.96,47.22,46.7,46.99,84401.11420612814,21.7545,21.8749,21.634,21.7684,84401.1142
2006-10-23 10:00:00,46.99,47.07,46.92,46.93,112813.3704735376,21.7684,21.8054,21.7359,21.7406,112813.3705
2006-10-23 10:30:00,46.94,47.15,46.94,47.1,82311.97771587744,21.7452,21.8425,21.7452,21.8193,82311.9777
2006-10-23 11:00:00,47.09,47.38,47.06,47.3,112813.3704735376,21.8147,21.949,21.8008,21.912,112813.3705
2006-10-23 11:30:00,47.29,47.38,47.29,47.31,48746.51810584959,21.9073,21.949,21.9073,21.9166,48746.5181
2006-10-23 12:00:00,47.3,47.38,47.24,47.27,42061.28133704736,21.912,21.949,21.8842,21.8981,42061.2813
2006-10-23 12:30:00,47.27,47.36,47.26,47.34,44986.072423398335,21.8981,21.9398,21.8935,21.9305,44986.0724
2006-10-23 13:00:00,47.34,47.35,47.23,47.27,72562.67409470753,21.9305,21.9351,21.8796,21.8981,72562.6741
2006-10-23 13:30:00,47.27,47.29,47.14,47.19,51671.30919220056,21.8981,21.9073,21.8379,21.861,51671.3092
2006-10-23 14:00:00,47.19,47.19,47.06,47.09,73816.15598885794,21.861,21.861,21.8008,21.8147,73816.156
2006-10-23 14:30:00,47.09,47.23,47.08,47.19,112674.0947075209,21.8147,21.8796,21.8101,21.861,112674.0947
2006-10-23 15:00:00,47.18,47.27,47.17,47.18,133565.45961002787,21.8564,21.8981,21.8518,21.8564,133565.4596
2006-10-23 15:30:00,47.18,47.3,47.18,47.23,127576.6016713092,21.8564,21.912,21.8564,21.8796,127576.6017
2006-10-24 09:30:00,47.0,47.06,46.78,46.89,125208.91364902508,21.773,21.8008,21.6711,21.722,125208.9136
2006-10-24 10:00:00,46.88,46.99,46.78,46.86,201671.30919220057,21.7174,21.7684,21.6711,21.7081,201671.3092
2006-10-24 10:30:00,46.86,46.87,46.8,46.81,93871.86629526464,21.7081,21.7128,21.6804,21.685,93871.8663
2006-10-24 11:00:00,46.81,46.85,46.77,46.83,64484.67966573816,21.685,21.7035,21.6665,21.6943,64484.6797
2006-10-24 11:30:00,46.84,46.86,46.81,46.84,45403.89972144847,21.6989,21.7081,21.685,21.6989,45403.8997
2006-10-24 12:00:00,46.84,46.86,46.81,46.81,74094.70752089137,21.6989,21.7081,21.685,21.685,74094.7075
2006-10-24 12:30:00,46.81,46.81,46.74,46.76,103621.16991643456,21.685,21.685,21.6526,21.6618,103621.1699
2006-10-24 13:00:00,46.75,46.78,46.71,46.73,1042618.3844011144,21.6572,21.6711,21.6387,21.6479,1042618.3844
2006-10-24 13:30:00,46.73,46.81,46.73,46.78,74930.36211699164,21.6479,21.685,21.6479,21.6711,74930.3621
2006-10-24 14:00:00,46.78,46.96,46.78,46.95,95125.34818941505,21.6711,21.7545,21.6711,21.7498,95125.3482
2006-10-24 14:30:00,46.95,47.01,46.91,47.0,97493.03621169916,21.7498,21.7776,21.7313,21.773,97493.0362
2006-10-24 15:00:00,47.0,47.06,46.99,47.01,77855.15320334262,21.773,21.8008,21.7684,21.7776,77855.1532
2006-10-24 15:30:00,47.01,47.12,47.0,47.12,226601.6713091922,21.7776,21.8286,21.773,21.8286,226601.6713
2006-10-25 09:30:00,47.24,47.34,47.08,47.19,97910.86350974932,21.8842,21.9305,21.8101,21.861,97910.8635
2006-10-25 10:00:00,47.17,47.26,47.12,47.15,121727.01949860725,21.8518,21.8935,21.8286,21.8425,121727.0195
2006-10-25 10:30:00,47.14,47.14,47.03,47.06,293175.4874651811,21.8379,21.8379,21.7869,21.8008,293175.4875
2006-10-25 11:00:00,47.06,47.06,46.74,46.88,167688.02228412256,21.8008,21.8008,21.6526,21.7174,167688.0223
2006-10-25 11:30:00,46.85,46.91,46.78,46.82,58077.99442896936,21.7035,21.7313,21.6711,21.6896,58077.9944
2006-10-25 12:00:00,46.82,46.87,46.78,46.78,94986.07242339832,21.6896,21.7128,21.6711,21.6711,94986.0724
2006-10-25 12:30:00,46.78,46.81,46.76,46.79,116852.36768802228,21.6711,21.685,21.6618,21.6757,116852.3677
2006-10-25 13:00:00,46.78,46.81,46.73,46.76,80919.2200557103,21.6711,21.685,21.6479,21.6618,80919.2201
2006-10-25 13:30:00,46.8,46.81,46.76,46.78,135793.87186629526,21.6804,21.685,21.6618,21.6711,135793.8719
2006-10-25 14:00:00,46.78,46.8,46.6,46.6,228272.9805013928,21.6711,21.6804,21.5877,21.5877,228272.9805
2006-10-25 14:30:00,46.6,46.75,46.58,46.72,150000.0,21.5877,21.6572,21.5784,21.6433,150000.0
2006-10-25 15:00:00,46.74,46.76,46.61,46.73,142200.5571030641,21.6526,21.6618,21.5923,21.6479,142200.5571
2006-10-25 15:30:00,46.73,46.9,46.7,46.86,188161.5598885794,21.6479,21.7267,21.634,21.7081,188161.5599
2006-10-26 09:30:00,46.68,46.85,46.5,46.84,87465.18105849583,21.6248,21.7035,21.5414,21.6989,87465.1811
2006-10-26 10:00:00,46.86,46.89,46.63,46.78,188022.28412256268,21.7081,21.722,21.6016,21.6711,188022.2841
2006-10-26 10:30:00,46.78,46.85,46.78,46.78,79108.63509749304,21.6711,21.7035,21.6711,21.6711,79108.6351
2006-10-26 11:00:00,46.78,46.86,46.71,46.83,85933.14763231199,21.6711,21.7081,21.6387,21.6943,85933.1476
2006-10-26 11:30:00,46.81,46.81,46.71,46.74,75208.91364902507,21.685,21.685,21.6387,21.6526,75208.9136
2006-10-26 12:00:00,46.76,46.84,46.74,46.8,52506.96378830084,21.6618,21.6989,21.6526,21.6804,52506.9638
2006-10-26 12:30:00,46.79,46.99,46.78,46.97,78272.98050139277,21.6757,21.7684,21.6711,21.7591,78272.9805
2006-10-26 13:00:00,46.94,46.98,46.88,46.94,56128.13370473538,21.7452,21.7637,21.7174,21.7452,56128.1337
2006-10-26 13:30:00,46.96,46.99,46.89,46.91,52367.68802228413,21.7545,21.7684,21.722,21.7313,52367.688
2006-10-26 14:00:00,46.91,46.99,46.88,46.96,74094.70752089137,21.7313,21.7684,21.7174,21.7545,74094.7075
2006-10-26 14:30:00,46.95,46.98,46.89,46.93,123955.43175487466,21.7498,21.7637,21.722,21.7406,123955.4318
2006-10-26 15:00:00,46.95,46.99,46.89,46.89,122980.50139275768,21.7498,21.7684,21.722,21.722,122980.5014
2006-10-26 15:30:00,46.89,47.0,46.89,46.96,258635.0974930362,21.722,21.773,21.722,21.7545,258635.0975
2006-10-27 09:30:00,46.34,46.34,45.92,46.18,288440.11142061284,21.4673,21.4673,21.2727,21.3931,288440.1114
2006-10-27 10:00:00,46.13,46.22,45.96,46.15,385376.0445682451,21.37,21.4117,21.2912,21.3792,385376.0446
2006-10-27 10:30:00,46.16,46.31,46.05,46.22,165598.8857938719,21.3839,21.4534,21.3329,21.4117,165598.8858
2006-10-27 11:00:00,46.2,46.24,46.06,46.2,191504.1782729805,21.4024,21.4209,21.3375,21.4024,191504.1783
2006-10-27 11:30:00,46.22,46.24,46.13,46.2,116155.98885793872,21.4117,21.4209,21.37,21.4024,116155.9889
2006-10-27 12:00:00,46.2,46.78,46.17,46.56,175069.63788300837,21.4024,21.6711,21.3885,21.5692,175069.6379
2006-10-27 12:30:00,46.56,46.71,46.35,46.38,123119.77715877438,21.5692,21.6387,21.4719,21.4858,123119.7772
2006-10-27 13:00:00,46.38,46.45,46.31,46.38,68802.22841225627,21.4858,21.5182,21.4534,21.4858,68802.2284
2006-10-27 13:30:00,46.38,46.49,46.31,46.34,99721.44846796658,21.4858,21.5367,21.4534,21.4673,99721.4485
2006-10-27 14:00:00,46.34,46.52,46.31,46.35,130919.22005571032,21.4673,21.5506,21.4534,21.4719,130919.2201
2006-10-27 14:30:00,46.35,46.45,46.24,46.32,120891.36490250698,21.4719,21.5182,21.4209,21.458,120891.3649
2006-10-27 15:00:00,46.33,46.6,46.33,46.5,176044.56824512535,21.4626,21.5877,21.4626,21.5414,176044.5682
2006-10-27 15:30:00,46.5,46.52,46.31,46.37,208495.8217270195,21.5414,21.5506,21.4534,21.4812,208495.8217
2006-10-30 09:30:00,46.33,46.58,46.25,46.3,100557.10306406686,21.4626,21.5784,21.4256,21.4487,100557.1031
2006-10-30 10:00:00,46.28,46.45,46.28,46.43,92896.93593314764,21.4395,21.5182,21.4395,21.5089,92896.9359
2006-10-30 10:30:00,46.43,46.57,46.39,46.5,116713.09192200558,21.5089,21.5738,21.4904,21.5414,116713.0919
2006-10-30 11:00:00,46.51,46.68,46.49,46.63,70334.26183844011,21.546,21.6248,21.5367,21.6016,70334.2618
2006-10-30 11:30:00,46.63,46.71,46.55,46.61,63788.3008356546,21.6016,21.6387,21.5645,21.5923,63788.3008
2006-10-30 12:00:00,46.61,46.83,46.6,46.71,77298.05013927577,21.5923,21.6943,21.5877,21.6387,77298.0501
2006-10-30 12:30:00,46.7,46.79,46.67,46.73,116295.26462395545,21.634,21.6757,21.6201,21.6479,116295.2646
2006-10-30 13:00:00,46.73,46.82,46.7,46.72,103899.72144846796,21.6479,21.6896,21.634,21.6433,103899.7214
2006-10-30 13:30:00,46.71,46.84,46.7,46.76,56824.51253481895,21.6387,21.6989,21.634,21.6618,56824.5125
2006-10-30 14:00:00,46.76,46.82,46.74,46.79,84401.11420612814,21.6618,21.6896,21.6526,21.6757,84401.1142
2006-10-30 14:30:00,46.79,46.83,46.71,46.78,104456.82451253482,21.6757,21.6943,21.6387,21.6711,104456.8245
2006-10-30 15:00:00,46.78,46.78,46.49,46.54,176880.22284122562,21.6711,21.6711,21.5367,21.5599,176880.2228
2006-10-30 15:30:00,46.54,46.66,46.53,46.6,276044.5682451253,21.5599,21.6155,21.5553,21.5877,276044.5682
2006-10-31 09:30:00,46.49,46.73,46.42,46.65,174512.53481894152,21.5367,21.6479,21.5043,21.6109,174512.5348
2006-10-31 10:00:00,46.65,46.84,46.61,46.78,115738.16155988858,21.6109,21.6989,21.5923,21.6711,115738.1616
2006-10-31 10:30:00,46.78,46.9,46.78,46.81,155431.75487465182,21.6711,21.7267,21.6711,21.685,155431.7549
2006-10-31 11:00:00,46.81,47.02,46.81,47.02,172841.22562674095,21.685,21.7823,21.685,21.7823,172841.2256
2006-10-31 11:30:00,47.04,47.17,46.94,46.96,127437.32590529248,21.7915,21.8518,21.7452,21.7545,127437.3259
2006-10-31 12:00:00,46.96,47.01,46.93,46.96,103621.16991643456,21.7545,21.7776,21.7406,21.7545,103621.1699
2006-10-31 12:30:00,46.96,47.04,46.89,46.99,266713.0919220056,21.7545,21.7915,21.722,21.7684,266713.0919
2006-10-31 13:00:00,46.99,47.09,46.95,47.06,113370.47353760448,21.7684,21.8147,21.7498,21.8008,113370.4735
2006-10-31 13:30:00,47.06,47.07,46.91,46.94,123676.88022284124,21.8008,21.8054,21.7313,21.7452,123676.8802
2006-10-31 14:00:00,46.96,47.01,46.9,46.95,155710.30640668524,21.7545,21.7776,21.7267,21.7498,155710.3064
2006-10-31 14:30:00,46.96,46.98,46.83,46.91,227994.4289693593,21.7545,21.7637,21.6943,21.7313,227994.429
2006-10-31 15:00:00,46.91,47.05,46.85,47.05,106685.23676880224,21.7313,21.7962,21.7035,21.7962,106685.2368
2006-10-31 15:30:00,47.04,47.14,46.91,46.97,219080.7799442897,21.7915,21.8379,21.7313,21.7591,219080.7799
2006-11-01 09:30:00,47.75,47.75,47.06,47.07,397353.7604456825,22.1204,22.1204,21.8008,21.8054,397353.7604
2006-11-01 10:00:00,47.08,47.08,46.84,46.89,396935.93314763234,21.8101,21.8101,21.6989,21.722,396935.9331
2006-11-01 10:30:00,46.89,47.06,46.84,47.04,403342.61838440114,21.722,21.8008,21.6989,21.7915,403342.6184
2006-11-01 11:00:00,47.04,47.22,46.99,47.14,276601.6713091922,21.7915,21.8749,21.7684,21.8379,276601.6713
2006-11-01 11:30:00,47.15,47.33,47.13,47.22,193732.59052924791,21.8425,21.9259,21.8332,21.8749,193732.5905
2006-11-01 12:00:00,47.22,47.29,46.95,46.98,218384.4011142061,21.8749,21.9073,21.7498,21.7637,218384.4011
2006-11-01 12:30:00,46.99,47.01,46.93,46.94,61281.337047353765,21.7684,21.7776,21.7406,21.7452,61281.337
2006-11-01 13:00:00,46.95,46.96,46.9,46.95,82172.70194986073,21.7498,21.7545,21.7267,21.7498,82172.7019
2006-11-01 13:30:00,46.94,47.12,46.65,46.65,346518.1058495822,21.7452,21.8286,21.6109,21.6109,346518.1058
2006-11-01 14:00:00,46.64,46.8,46.61,46.66,423119.7771587744,21.6062,21.6804,21.5923,21.6155,423119.7772
2006-11-01 14:30:00,46.65,46.65,46.1,46.38,362395.5431754875,21.6109,21.6109,21.3561,21.4858,362395.5432
2006-11-01 15:00:00,46.38,46.4,46.1,46.13,461699.1643454039,21.4858,21.4951,21.3561,21.37,461699.1643
2006-11-01 15:30:00,46.14,46.15,45.89,46.03,513091.9220055711,21.3746,21.3792,21.2588,21.3236,513091.922
2006-11-02 09:30:00,45.77,46.25,45.52,46.24,316852.3676880223,21.2032,21.4256,21.0874,21.4209,316852.3677
2006-11-02 10:00:00,46.25,46.53,46.22,46.4,283983.286908078,21.4256,21.5553,21.4117,21.4951,283983.2869
2006-11-02 10:30:00,46.41,46.44,46.31,46.4,311002.7855153204,21.4997,21.5136,21.4534,21.4951,311002.7855
2006-11-02 11:00:00,46.4,46.51,46.38,46.42,578830.0835654596,21.4951,21.546,21.4858,21.5043,578830.0836
2006-11-02 11:30:00,46.42,46.44,46.34,46.41,89554.31754874652,21.5043,21.5136,21.4673,21.4997,89554.3175
2006-11-02 12:00:00,46.4,46.46,46.38,46.43,94150.41782729804,21.4951,21.5228,21.4858,21.5089,94150.4178
2006-11-02 12:30:00,46.42,46.45,46.39,46.44,73676.88022284122,21.5043,21.5182,21.4904,21.5136,73676.8802
2006-11-02 13:00:00,46.43,46.44,46.35,46.35,95821.72701949862,21.5089,21.5136,21.4719,21.4719,95821.727
2006-11-02 13:30:00,46.37,46.4,46.35,46.36,112534.8189415042,21.4812,21.4951,21.4719,21.4765,112534.8189
2006-11-02 14:00:00,46.36,46.4,46.31,46.34,108217.27019498608,21.4765,21.4951,21.4534,21.4673,108217.2702
2006-11-02 14:30:00,46.33,46.39,46.13,46.22,200557.10306406688,21.4626,21.4904,21.37,21.4117,200557.1031
2006-11-02 15:00:00,46.22,46.25,46.14,46.2,237743.73259052925,21.4117,21.4256,21.3746,21.4024,237743.7326
2006-11-02 15:30:00,46.21,46.43,46.2,46.4,348885.7938718663,21.407,21.5089,21.4024,21.4951,348885.7939
2006-11-03 09:30:00,46.36,46.56,45.93,46.02,117270.19498607244,21.4765,21.5692,21.2773,21.319,117270.195
2006-11-03 10:00:00,46.02,46.02,45.72,45.85,135236.7688022284,21.319,21.319,21.18,21.2403,135236.7688
2006-11-03 10:30:00,45.84,45.89,45.73,45.84,262674.0947075209,21.2356,21.2588,21.1847,21.2356,262674.0947
2006-11-03 11:00:00,45.84,45.84,45.61,45.66,179526.46239554317,21.2356,21.2356,21.1291,21.1522,179526.4624
2006-11-03 11:30:00,45.66,45.67,45.36,45.49,161002.78551532034,21.1522,21.1569,21.0133,21.0735,161002.7855
2006-11-03 12:00:00,45.49,45.51,45.28,45.32,116991.643454039,21.0735,21.0828,20.9762,20.9947,116991.6435
2006-11-03 12:30:00,45.32,45.44,45.28,45.37,95403.89972144848,20.9947,21.0503,20.9762,21.0179,95403.8997
2006-11-03 13:00:00,45.36,45.51,45.32,45.5,95543.17548746518,21.0133,21.0828,20.9947,21.0781,95543.1755
2006-11-03 13:30:00,45.49,45.61,45.44,45.59,139415.04178272982,21.0735,21.1291,21.0503,21.1198,139415.0418
2006-11-03 14:00:00,45.59,45.64,45.4,45.59,247214.48467966577,21.1198,21.143,21.0318,21.1198,247214.4847
2006-11-03 14:30:00,45.6,45.72,45.46,45.47,185515.32033426184,21.1244,21.18,21.0596,21.0642,185515.3203
2006-11-03 15:00:00,45.47,45.54,45.38,45.38,166434.54038997216,21.0642,21.0967,21.0225,21.0225,166434.5404
2006-11-03 15:30:00,45.39,45.49,45.37,45.43,295543.1754874652,21.0272,21.0735,21.0179,21.0457,295543.1755
2006-11-06 09:30:00,45.59,45.79,45.43,45.51,275348.1894150418,21.1198,21.2125,21.0457,21.0828,275348.1894
2006-11-06 10:00:00,45.54,45.63,45.26,45.36,333844.0111420613,21.0967,21.1383,20.9669,21.0133,333844.0111
2006-11-06 10:30:00,45.38,45.89,45.34,45.86,638022.2841225627,21.0225,21.2588,21.004,21.2449,638022.2841
2006-11-06 11:00:00,45.84,46.15,45.79,46.14,141364.9025069638,21.2356,21.3792,21.2125,21.3746,141364.9025
2006-11-06 11:30:00,46.15,46.33,46.1,46.18,107799.44289693594,21.3792,21.4626,21.3561,21.3931,107799.4429
2006-11-06 12:00:00,46.17,46.23,45.91,45.91,67966.57381615599,21.3885,21.4163,21.2681,21.2681,67966.5738
2006-11-06 12:30:00,45.92,45.98,45.85,45.95,139554.31754874653,21.2727,21.3005,21.2403,21.2866,139554.3175
2006-11-06 13:00:00,45.95,46.04,45.93,45.94,33426.183844011146,21.2866,21.3283,21.2773,21.282,33426.1838
2006-11-06 13:30:00,45.94,45.98,45.89,45.89,42757.66016713092,21.282,21.3005,21.2588,21.2588,42757.6602
2006-11-06 14:00:00,45.91,46.0,45.9,45.99,175487.4651810585,21.2681,21.3097,21.2634,21.3051,175487.4652
2006-11-06 14:30:00,46.0,46.04,45.98,46.03,93175.48746518108,21.3097,21.3283,21.3005,21.3236,93175.4875
2006-11-06 15:00:00,46.02,46.19,46.02,46.11,211977.71587743727,21.319,21.3978,21.319,21.3607,211977.7159
2006-11-06 15:30:00,46.11,46.15,45.97,46.04,260863.50974930363,21.3607,21.3792,21.2959,21.3283,260863.5097
2006-11-07 09:30:00,45.92,46.38,45.84,46.3,234958.217270195,21.2727,21.4858,21.2356,21.4487,234958.2173
2006-11-07 10:00:00,46.3,46.38,46.25,46.32,228551.5320334262,21.4487,21.4858,21.4256,21.458,228551.532
2006-11-07 10:30:00,46.33,46.44,46.31,46.33,152089.1364902507,21.4626,21.5136,21.4534,21.4626,152089.1365
2006-11-07 11:00:00,46.33,46.35,46.29,46.32,257242.3398328691,21.4626,21.4719,21.4441,21.458,257242.3398
2006-11-07 11:30:00,46.33,46.39,46.32,46.37,166016.71309192202,21.4626,21.4904,21.458,21.4812,166016.7131
2006-11-07 12:00:00,46.36,46.43,46.35,46.35,71030.64066852369,21.4765,21.5089,21.4719,21.4719,71030.6407
2006-11-07 12:30:00,46.35,46.47,46.33,46.45,92757.66016713092,21.4719,21.5275,21.4626,21.5182,92757.6602
2006-11-07 13:00:00,46.45,46.51,46.39,46.49,78830.08356545962,21.5182,21.546,21.4904,21.5367,78830.0836
2006-11-07 13:30:00,46.48,46.56,46.44,46.48,77437.32590529248,21.5321,21.5692,21.5136,21.5321,77437.3259
2006-11-07 14:00:00,46.48,46.49,46.32,46.38,194150.41782729805,21.5321,21.5367,21.458,21.4858,194150.4178
2006-11-07 14:30:00,46.38,46.45,46.33,46.35,219080.7799442897,21.4858,21.5182,21.4626,21.4719,219080.7799
2006-11-07 15:00:00,46.35,46.36,46.12,46.21,181197.7715877437,21.4719,21.4765,21.3653,21.407,181197.7716
2006-11-07 15:30:00,46.21,46.22,45.79,46.01,332729.8050139276,21.407,21.4117,21.2125,21.3144,332729.805
2006-11-08 09:30:00,45.0,45.66,45.0,45.49,535793.8718662953,20.8465,21.1522,20.8465,21.0735,535793.8719
2006-11-08 10:00:00,45.49,45.52,45.36,45.4,343314.7632311978,21.0735,21.0874,21.0133,21.0318,343314.7632
2006-11-08 10:30:00,45.39,45.64,45.39,45.49,218523.6768802229,21.0272,21.143,21.0272,21.0735,218523.6769
2006-11-08 11:00:00,45.51,45.7,45.45,45.7,259470.7520891365,21.0828,21.1708,21.055,21.1708,259470.7521
2006-11-08 11:30:00,45.7,45.72,45.59,45.65,80501.39275766017,21.1708,21.18,21.1198,21.1476,80501.3928
2006-11-08 12:00:00,45.64,45.66,45.45,45.47,290529.24791086355,21.143,21.1522,21.055,21.0642,290529.2479
2006-11-08 12:30:00,45.48,45.56,45.36,45.53,103621.16991643456,21.0689,21.1059,21.0133,21.092,103621.1699
2006-11-08 13:00:00,45.49,45.57,45.44,45.56,60724.23398328691,21.0735,21.1105,21.0503,21.1059,60724.234
2006-11-08 13:30:00,45.56,45.69,45.51,45.64,75069.63788300836,21.1059,21.1661,21.0828,21.143,75069.6379
2006-11-08 14:00:00,45.64,45.74,45.59,45.66,375348.1894150418,21.143,21.1893,21.1198,21.1522,375348.1894
2006-11-08 14:30:00,45.66,45.84,45.66,45.79,108356.5459610028,21.1522,21.2356,21.1522,21.2125,108356.546
2006-11-08 15:00:00,45.79,45.8,45.66,45.74,221727.0194986073,21.2125,21.2171,21.1522,21.1893,221727.0195
2006-11-08 15:30:00,45.75,45.77,45.57,45.59,255431.75487465184,21.1939,21.2032,21.1105,21.1198,255431.7549
2006-11-09 09:30:00,45.52,45.74,45.37,45.64,114345.40389972144,21.0874,21.1893,21.0179,21.143,114345.4039
2006-11-09 10:00:00,45.64,45.65,45.48,45.59,80362.11699164346,21.143,21.1476,21.0689,21.1198,80362.117
2006-11-09 10:30:00,45.58,45.65,45.45,45.63,108913.64902506964,21.1152,21.1476,21.055,21.1383,108913.649
2006-11-09 11:00:00,45.63,45.64,45.55,45.57,100000.0,21.1383,21.143,21.1013,21.1105,100000.0
2006-11-09 11:30:00,45.57,45.79,45.54,45.58,198746.5181058496,21.1105,21.2125,21.0967,21.1152,198746.5181
2006-11-09 12:00:00,45.57,45.58,45.44,45.47,122144.8467966574,21.1105,21.1152,21.0503,21.0642,122144.8468
2006-11-09 12:30:00,45.47,45.47,45.29,45.32,56406.6852367688,21.0642,21.0642,20.9808,20.9947,56406.6852
2006-11-09 13:00:00,45.33,45.33,45.15,45.26,119777.15877437328,20.9994,20.9994,20.916,20.9669,119777.1588
2006-11-09 13:30:00,45.26,45.39,45.23,45.33,146518.10584958218,20.9669,21.0272,20.953,20.9994,146518.1058
2006-11-09 14:00:00,45.34,45.44,45.31,45.33,183008.35654596105,21.004,21.0503,20.9901,20.9994,183008.3565
2006-11-09 14:30:00,45.33,45.44,45.31,45.42,164484.67966573816,20.9994,21.0503,20.9901,21.0411,164484.6797
2006-11-09 15:00:00,45.42,45.53,45.4,45.41,311281.3370473538,21.0411,21.092,21.0318,21.0364,311281.337
2006-11-09 15:30:00,45.41,45.56,45.4,45.47,436629.5264623956,21.0364,21.1059,21.0318,21.0642,436629.5265
2006-11-10 09:30:00,45.23,45.56,45.16,45.26,299721.4484679666,20.953,21.1059,20.9206,20.9669,299721.4485
2006-11-10 10:00:00,45.27,45.33,45.04,45.1,809470.7520891365,20.9716,20.9994,20.865,20.8928,809470.7521
2006-11-10 10:30:00,45.09,45.1,44.97,45.02,251253.48189415043,20.8882,20.8928,20.8326,20.8558,251253.4819
2006-11-10 11:00:00,45.0,45.05,44.98,45.02,283565.45961002784,20.8465,20.8697,20.8372,20.8558,283565.4596
2006-11-10 11:30:00,45.02,45.04,44.83,44.85,302646.23955431755,20.8558,20.865,20.7677,20.777,302646.2396
2006-11-10 12:00:00,44.85,44.87,44.57,44.66,355013.9275766017,20.777,20.7863,20.6473,20.689,355013.9276
2006-11-10 12:30:00,44.66,44.74,44.56,44.59,247214.48467966577,20.689,20.726,20.6427,20.6566,247214.4847
2006-11-10 13:00:00,44.59,44.81,44.54,44.72,133286.90807799445,20.6566,20.7585,20.6334,20.7168,133286.9081
2006-11-10 13:30:00,44.72,44.77,44.53,44.76,210027.85515320336,20.7168,20.7399,20.6288,20.7353,210027.8552
2006-11-10 14:00:00,44.75,44.75,44.66,44.72,261838.44011142064,20.7307,20.7307,20.689,20.7168,261838.4401
2006-11-10 14:30:00,44.72,44.73,44.69,44.72,204178.2729805014,20.7168,20.7214,20.7029,20.7168,204178.273
2006-11-10 15:00:00,44.72,44.73,44.67,44.68,297214.48467966577,20.7168,20.7214,20.6936,20.6983,297214.4847
2006-11-10 15:30:00,44.68,44.69,44.4,44.54,447214.48467966577,20.6983,20.7029,20.5685,20.6334,447214.4847
2006-11-13 09:30:00,44.37,44.66,44.23,44.61,252228.41225626745,20.5546,20.689,20.4898,20.6658,252228.4123
2006-11-13 10:00:00,44.62,44.64,44.55,44.63,214066.85236768803,20.6705,20.6797,20.638,20.6751,214066.8524
2006-11-13 10:30:00,44.65,44.77,44.65,44.74,135376.04456824512,20.6844,20.7399,20.6844,20.726,135376.0446
2006-11-13 11:00:00,44.74,44.84,44.65,44.73,119080.7799442897,20.726,20.7724,20.6844,20.7214,119080.7799
2006-11-13 11:30:00,44.72,44.8,44.7,44.77,147771.5877437326,20.7168,20.7538,20.7075,20.7399,147771.5877
2006-11-13 12:00:00,44.78,44.8,44.66,44.66,97353.76044568246,20.7446,20.7538,20.689,20.689,97353.7604
2006-11-13 12:30:00,44.66,44.7,44.47,44.47,97493.03621169916,20.689,20.7075,20.601,20.601,97493.0362
2006-11-13 13:00:00,44.47,44.58,44.44,44.55,255431.75487465184,20.601,20.6519,20.5871,20.638,255431.7549
2006-11-13 13:30:00,44.53,44.55,44.5,44.52,133565.45961002787,20.6288,20.638,20.6149,20.6241,133565.4596
2006-11-13 14:00:00,44.53,44.54,44.44,44.52,192896.93593314764,20.6288,20.6334,20.5871,20.6241,192896.9359
2006-11-13 14:30:00,44.52,44.55,44.46,44.53,324930.36211699166,20.6241,20.638,20.5963,20.6288,324930.3621
2006-11-13 15:00:00,44.53,44.62,44.48,44.54,194986.07242339835,20.6288,20.6705,20.6056,20.6334,194986.0724
2006-11-13 15:30:00,44.54,44.59,44.48,44.49,255153.2033426184,20.6334,20.6566,20.6056,20.6102,255153.2033
2006-11-14 09:30:00,44.47,45.16,44.47,45.1,643314.7632311978,20.601,20.9206,20.601,20.8928,643314.7632
2006-11-14 10:00:00,45.1,45.66,44.88,44.97,538857.938718663,20.8928,21.1522,20.7909,20.8326,538857.9387
2006-11-14 10:30:00,44.97,44.98,44.67,44.82,255988.8579387187,20.8326,20.8372,20.6936,20.7631,255988.8579
2006-11-14 11:00:00,44.81,45.0,44.77,44.96,186072.4233983287,20.7585,20.8465,20.7399,20.828,186072.4234
2006-11-14 11:30:00,44.97,45.0,44.73,44.79,142896.93593314764,20.8326,20.8465,20.7214,20.7492,142896.9359
2006-11-14 12:00:00,44.78,44.8,44.69,44.8,123955.43175487466,20.7446,20.7538,20.7029,20.7538,123955.4318
2006-11-14 12:30:00,44.78,44.84,44.74,44.74,86908.07799442897,20.7446,20.7724,20.726,20.726,86908.078
2006-11-14 13:00:00,44.73,44.79,44.66,44.72,81615.59888579388,20.7214,20.7492,20.689,20.7168,81615.5989
2006-11-14 13:30:00,44.72,44.8,44.68,44.75,93036.21169916436,20.7168,20.7538,20.6983,20.7307,93036.2117
2006-11-14 14:00:00,44.75,44.93,44.75,44.86,92618.3844011142,20.7307,20.8141,20.7307,20.7816,92618.3844
2006-11-14 14:30:00,44.86,45.1,44.86,44.98,175208.91364902508,20.7816,20.8928,20.7816,20.8372,175208.9136
2006-11-14 15:00:00,44.95,45.08,44.9,44.91,279665.7381615599,20.8233,20.8836,20.8002,20.8048,279665.7382
2006-11-14 15:30:00,44.93,45.07,44.92,44.98,240529.24791086352,20.8141,20.8789,20.8094,20.8372,240529.2479
2006-11-15 09:30:00,45.16,45.36,45.03,45.28,176880.22284122562,20.9206,21.0133,20.8604,20.9762,176880.2228
2006-11-15 10:00:00,45.28,45.28,45.13,45.25,136908.07799442898,20.9762,20.9762,20.9067,20.9623,136908.078
2006-11-15 10:30:00,45.24,45.28,45.17,45.23,257938.71866295263,20.9577,20.9762,20.9252,20.953,257938.7187
2006-11-15 11:00:00,45.22,45.34,45.2,45.33,151532.03342618386,20.9484,21.004,20.9391,20.9994,151532.0334
2006-11-15 11:30:00,45.33,45.42,45.28,45.41,100417.82729805016,20.9994,21.0411,20.9762,21.0364,100417.8273
2006-11-15 12:00:00,45.42,45.56,45.42,45.55,99582.17270194986,21.0411,21.1059,21.0411,21.1013,99582.1727
2006-11-15 12:30:00,45.55,45.59,45.48,45.59,77994.42896935933,21.1013,21.1198,21.0689,21.1198,77994.429
2006-11-15 13:00:00,45.59,45.64,45.56,45.64,112395.54317548747,21.1198,21.143,21.1059,21.143,112395.5432
2006-11-15 13:30:00,45.64,45.85,45.64,45.84,152924.79108635098,21.143,21.2403,21.143,21.2356,152924.7911
2006-11-15 14:00:00,45.84,45.91,45.77,45.83,333704.7353760446,21.2356,21.2681,21.2032,21.231,333704.7354
2006-11-15 14:30:00,45.84,45.87,45.62,45.69,194986.07242339835,21.2356,21.2495,21.1337,21.1661,194986.0724
2006-11-15 15:00:00,45.69,45.69,45.53,45.66,153621.16991643456,21.1661,21.1661,21.092,21.1522,153621.1699
2006-11-15 15:30:00,45.67,45.68,45.52,45.62,237743.73259052925,21.1569,21.1615,21.0874,21.1337,237743.7326
2006-11-16 09:30:00,45.75,45.88,45.53,45.6,86211.69916434541,21.1939,21.2542,21.092,21.1244,86211.6992
2006-11-16 10:00:00,45.61,45.61,45.42,45.44,143732.59052924791,21.1291,21.1291,21.0411,21.0503,143732.5905
2006-11-16 10:30:00,45.46,45.51,45.36,45.47,131197.77158774374,21.0596,21.0828,21.0133,21.0642,131197.7716
2006-11-16 11:00:00,45.46,45.51,45.36,45.49,100278.55153203344,21.0596,21.0828,21.0133,21.0735,100278.5515
2006-11-16 11:30:00,45.48,45.5,45.43,45.48,152646.23955431755,21.0689,21.0781,21.0457,21.0689,152646.2396
2006-11-16 12:00:00,45.47,45.53,45.44,45.52,90529.24791086352,21.0642,21.092,21.0503,21.0874,90529.2479
2006-11-16 12:30:00,45.51,45.51,45.44,45.49,42896.93593314764,21.0828,21.0828,21.0503,21.0735,42896.9359
2006-11-16 13:00:00,45.49,45.53,45.45,45.52,194289.6935933148,21.0735,21.092,21.055,21.0874,194289.6936
2006-11-16 13:30:00,45.53,45.59,45.51,45.57,133286.90807799445,21.092,21.1198,21.0828,21.1105,133286.9081
2006-11-16 14:00:00,45.56,45.6,45.49,45.56,145543.1754874652,21.1059,21.1244,21.0735,21.1059,145543.1755
2006-11-16 14:30:00,45.56,45.58,45.53,45.58,39693.59331476323,21.1059,21.1152,21.092,21.1152,39693.5933
2006-11-16 15:00:00,45.58,45.58,45.53,45.56,86629.52646239554,21.1152,21.1152,21.092,21.1059,86629.5265
2006-11-16 15:30:00,45.56,45.58,45.49,45.49,137047.3537604457,21.1059,21.1152,21.0735,21.0735,137047.3538
2006-11-17 09:30:00,45.34,45.59,45.17,45.21,341364.9025069638,21.004,21.1198,20.9252,20.9438,341364.9025
2006-11-17 10:00:00,45.23,45.23,45.06,45.12,138300.8356545961,20.953,20.953,20.8743,20.9021,138300.8357
2006-11-17 10:30:00,45.11,45.12,45.05,45.08,56406.6852367688,20.8975,20.9021,20.8697,20.8836,56406.6852
2006-11-17 11:00:00,45.07,45.08,45.02,45.06,63788.3008356546,20.8789,20.8836,20.8558,20.8743,63788.3008
2006-11-17 11:30:00,45.08,45.08,44.95,45.0,58913.64902506965,20.8836,20.8836,20.8233,20.8465,58913.649
2006-11-17 12:00:00,45.0,45.08,44.98,44.98,39832.86908077994,20.8465,20.8836,20.8372,20.8372,39832.8691
2006-11-17 12:30:00,44.98,45.16,44.98,45.0,50139.27576601672,20.8372,20.9206,20.8372,20.8465,50139.2758
2006-11-17 13:00:00,45.0,45.0,44.91,44.91,61699.1643454039,20.8465,20.8465,20.8048,20.8048,61699.1643
2006-11-17 13:30:00,44.9,44.94,44.88,44.88,104874.65181058495,20.8002,20.8187,20.7909,20.7909,104874.6518
2006-11-17 14:00:00,44.87,44.92,44.8,44.92,135654.59610027855,20.7863,20.8094,20.7538,20.8094,135654.5961
2006-11-17 14:30:00,44.91,45.06,44.9,45.03,93036.21169916436,20.8048,20.8743,20.8002,20.8604,93036.2117
2006-11-17 15:00:00,45.03,45.1,45.0,45.0,116713.09192200558,20.8604,20.8928,20.8465,20.8465,116713.0919
2006-11-17 15:30:00,45.01,45.08,44.95,45.03,182590.5292479109,20.8511,20.8836,20.8233,20.8604,182590.5292
2006-11-20 09:30:00,43.91,44.98,43.91,44.82,139415.04178272982,20.3415,20.8372,20.3415,20.7631,139415.0418
2006-11-20 10:00:00,44.82,44.94,44.79,44.82,83704.73537604457,20.7631,20.8187,20.7492,20.7631,83704.7354
2006-11-20 10:30:00,44.82,44.91,44.76,44.84,77437.32590529248,20.7631,20.8048,20.7353,20.7724,77437.3259
2006-11-20 11:00:00,44.84,44.85,44.51,44.56,121866.29526462396,20.7724,20.777,20.6195,20.6427,121866.2953
2006-11-20 11:30:00,44.56,44.71,44.55,44.7,149164.34540389973,20.6427,20.7121,20.638,20.7075,149164.3454
2006-11-20 12:00:00,44.7,44.83,44.69,44.75,50557.10306406685,20.7075,20.7677,20.7029,20.7307,50557.1031
2006-11-20 12:30:00,44.75,44.8,44.7,44.79,27855.15320334262,20.7307,20.7538,20.7075,20.7492,27855.1532
2006-11-20 13:00:00,44.8,44.85,44.76,44.83,27715.877437325908,20.7538,20.777,20.7353,20.7677,27715.8774
2006-11-20 13:30:00,44.85,44.93,44.82,44.89,33844.01114206128,20.777,20.8141,20.7631,20.7955,33844.0111
2006-11-20 14:00:00,44.9,44.91,44.74,44.75,143732.59052924791,20.8002,20.8048,20.726,20.7307,143732.5905
2006-11-20 14:30:00,44.75,44.83,44.71,44.83,78969.35933147633,20.7307,20.7677,20.7121,20.7677,78969.3593
2006-11-20 15:00:00,44.82,44.87,44.75,44.77,72841.22562674095,20.7631,20.7863,20.7307,20.7399,72841.2256
2006-11-20 15:30:00,44.77,44.86,44.74,44.8,130779.9442896936,20.7399,20.7816,20.726,20.7538,130779.9443
2006-11-21 09:30:00,44.72,44.72,44.33,44.39,99582.17270194986,20.7168,20.7168,20.5361,20.5639,99582.1727
2006-11-21 10:00:00,44.39,44.59,44.22,44.31,129665.7381615599,20.5639,20.6566,20.4852,20.5268,129665.7382
2006-11-21 10:30:00,44.29,44.53,44.29,44.49,196657.3816155989,20.5176,20.6288,20.5176,20.6102,196657.3816
2006-11-21 11:00:00,44.48,44.52,44.41,44.44,250139.2757660168,20.6056,20.6241,20.5732,20.5871,250139.2758
2006-11-21 11:30:00,44.43,44.57,44.34,44.51,196518.10584958212,20.5824,20.6473,20.5407,20.6195,196518.1058
2006-11-21 12:00:00,44.51,44.53,44.48,44.49,211281.33704735377,20.6195,20.6288,20.6056,20.6102,211281.337
2006-11-21 12:30:00,44.49,44.49,44.42,44.43,132033.426183844,20.6102,20.6102,20.5778,20.5824,132033.4262
2006-11-21 13:00:00,44.43,44.45,44.4,44.44,149582.17270194986,20.5824,20.5917,20.5685,20.5871,149582.1727
2006-11-21 13:30:00,44.44,44.47,44.42,44.46,156128.13370473537,20.5871,20.601,20.5778,20.5963,156128.1337
2006-11-21 14:00:00,44.45,44.47,44.39,44.44,127855.15320334262,20.5917,20.601,20.5639,20.5871,127855.1532
2006-11-21 14:30:00,44.44,44.47,44.39,44.42,139693.59331476325,20.5871,20.601,20.5639,20.5778,139693.5933
2006-11-21 15:00:00,44.42,44.49,44.4,44.49,227437.3259052925,20.5778,20.6102,20.5685,20.6102,227437.3259
2006-11-21 15:30:00,44.48,44.54,44.44,44.45,422005.5710306407,20.6056,20.6334,20.5871,20.5917,422005.571
2006-11-22 09:30:00,44.35,44.84,44.35,44.78,137047.3537604457,20.5454,20.7724,20.5454,20.7446,137047.3538
2006-11-22 10:00:00,44.78,44.82,44.62,44.64,122144.8467966574,20.7446,20.7631,20.6705,20.6797,122144.8468
2006-11-22 10:30:00,44.64,44.68,44.55,44.58,121727.01949860725,20.6797,20.6983,20.638,20.6519,121727.0195
2006-11-22 11:00:00,44.59,44.73,44.59,44.7,82729.80501392759,20.6566,20.7214,20.6566,20.7075,82729.805
2006-11-22 11:30:00,44.7,44.73,44.67,44.71,105849.58217270196,20.7075,20.7214,20.6936,20.7121,105849.5822
2006-11-22 12:00:00,44.71,44.72,44.66,44.69,66016.713091922,20.7121,20.7168,20.689,20.7029,66016.7131
2006-11-22 12:30:00,44.69,44.72,44.66,44.67,47353.760445682456,20.7029,20.7168,20.689,20.6936,47353.7604
2006-11-22 13:00:00,44.68,44.72,44.66,44.7,44150.41782729805,20.6983,20.7168,20.689,20.7075,44150.4178
2006-11-22 13:30:00,44.7,44.71,44.63,44.65,79805.01392757661,20.7075,20.7121,20.6751,20.6844,79805.0139
2006-11-22 14:00:00,44.65,44.71,44.62,44.69,72144.84679665738,20.6844,20.7121,20.6705,20.7029,72144.8468
2006-11-22 14:30:00,44.69,44.74,44.67,44.68,43314.76323119777,20.7029,20.726,20.6936,20.6983,43314.7632
2006-11-22 15:00:00,44.68,44.72,44.62,44.67,106685.23676880224,20.6983,20.7168,20.6705,20.6936,106685.2368
2006-11-22 15:30:00,44.65,44.67,44.6,44.65,141086.35097493036,20.6844,20.6936,20.6612,20.6844,141086.351
2006-11-24 09:30:00,44.44,44.75,44.37,44.6,142479.1086350975,20.5871,20.7307,20.5546,20.6612,142479.1086
2006-11-24 10:00:00,44.6,44.66,44.51,44.62,41364.902506963794,20.6612,20.689,20.6195,20.6705,41364.9025
2006-11-24 10:30:00,44.62,44.77,44.62,44.75,37186.6295264624,20.6705,20.7399,20.6705,20.7307,37186.6295
2006-11-24 11:00:00,44.77,44.81,44.72,44.76,39832.86908077994,20.7399,20.7585,20.7168,20.7353,39832.8691
2006-11-24 11:30:00,44.76,44.78,44.51,44.54,68802.22841225627,20.7353,20.7446,20.6195,20.6334,68802.2284
2006-11-24 12:00:00,44.54,44.69,44.52,44.63,27715.877437325908,20.6334,20.7029,20.6241,20.6751,27715.8774
2006-11-24 12:30:00,44.63,44.7,44.62,44.66,82590.52924791086,20.6751,20.7075,20.6705,20.689,82590.5292
2006-11-24 13:00:00,44.67,44.67,44.67,44.67,37186.6295264624,20.6936,20.6936,20.6936,20.6936,37186.6295
2006-11-24 13:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 14:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:00:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-24 15:30:00,44.67,44.67,44.67,44.67,0.0,20.6936,20.6936,20.6936,20.6936,0.0
2006-11-27 09:30:00,44.49,44.52,44.23,44.39,116852.36768802228,20.6102,20.6241,20.4898,20.5639,116852.3677
2006-11-27 10:00:00,44.39,44.41,44.27,44.33,226044.5682451253,20.5639,20.5732,20.5083,20.5361,226044.5682
2006-11-27 10:30:00,44.33,44.4,44.32,44.4,177855.15320334263,20.5361,20.5685,20.5315,20.5685,177855.1532
2006-11-27 11:00:00,44.41,44.41,44.23,44.26,138161.5598885794,20.5732,20.5732,20.4898,20.5037,138161.5599
2006-11-27 11:30:00,44.25,44.37,44.22,44.37,93871.86629526464,20.4991,20.5546,20.4852,20.5546,93871.8663
2006-11-27 12:00:00,44.37,44.49,44.36,44.48,144428.96935933147,20.5546,20.6102,20.55,20.6056,144428.9694
2006-11-27 12:30:00,44.48,44.49,44.43,44.47,164345.40389972145,20.6056,20.6102,20.5824,20.601,164345.4039
2006-11-27 13:00:00,44.48,44.57,44.44,44.57,114763.2311977716,20.6056,20.6473,20.5871,20.6473,114763.2312
2006-11-27 13:30:00,44.57,44.77,44.57,44.67,249025.06963788305,20.6473,20.7399,20.6473,20.6936,249025.0696
2006-11-27 14:00:00,44.67,44.72,44.61,44.71,143314.76323119778,20.6936,20.7168,20.6658,20.7121,143314.7632
2006-11-27 14:30:00,44.71,44.77,44.67,44.76,282869.0807799443,20.7121,20.7399,20.6936,20.7353,282869.0808
2006-11-27 15:00:00,44.76,44.83,44.7,44.77,257242.3398328691,20.7353,20.7677,20.7075,20.7399,257242.3398
2006-11-27 15:30:00,44.77,44.82,44.7,44.75,369498.6072423399,20.7399,20.7631,20.7075,20.7307,369498.6072
2006-11-28 09:30:00,44.56,44.67,44.36,44.67,156267.40947075209,20.6427,20.6936,20.55,20.6936,156267.4095
2006-11-28 10:00:00,44.67,45.05,44.62,44.93,266434.54038997216,20.6936,20.8697,20.6705,20.8141,266434.5404
2006-11-28 10:30:00,44.93,44.95,44.83,44.88,315320.33426183846,20.8141,20.8233,20.7677,20.7909,315320.3343
2006-11-28 11:00:00,44.88,44.94,44.85,44.92,160445.6824512535,20.7909,20.8187,20.777,20.8094,160445.6825
2006-11-28 11:30:00,44.93,45.09,44.91,45.08,228969.3593314764,20.8141,20.8882,20.8048,20.8836,228969.3593
2006-11-28 12:00:00,45.08,45.1,44.98,45.0,121030.64066852369,20.8836,20.8928,20.8372,20.8465,121030.6407
2006-11-28 12:30:00,45.0,45.0,44.85,44.89,232172.7019498608,20.8465,20.8465,20.777,20.7955,232172.7019
2006-11-28 13:00:00,44.9,45.0,44.77,44.78,149582.17270194986,20.8002,20.8465,20.7399,20.7446,149582.1727
2006-11-28 13:30:00,44.78,44.8,44.7,44.7,114066.85236768804,20.7446,20.7538,20.7075,20.7075,114066.8524
2006-11-28 14:00:00,44.71,44.8,44.7,44.8,73537.60445682451,20.7121,20.7538,20.7075,20.7538,73537.6045
2006-11-28 14:30:00,44.79,44.82,44.68,44.71,86211.69916434541,20.7492,20.7631,20.6983,20.7121,86211.6992
2006-11-28 15:00:00,44.71,44.8,44.67,44.74,101949.860724234,20.7121,20.7538,20.6936,20.726,101949.8607
2006-11-28 15:30:00,44.74,44.78,44.7,44.75,244846.79665738164,20.726,20.7446,20.7075,20.7307,244846.7967
2006-11-29 09:30:00,44.67,44.67,44.1,44.18,330222.8412256268,20.6936,20.6936,20.4296,20.4666,330222.8412
2006-11-29 10:00:00,44.19,44.41,44.16,44.34,242200.5571030641,20.4713,20.5732,20.4574,20.5407,242200.5571
2006-11-29 10:30:00,44.34,44.36,44.26,44.34,188022.28412256268,20.5407,20.55,20.5037,20.5407,188022.2841
2006-11-29 11:00:00,44.34,44.39,44.31,44.34,173816.15598885794,20.5407,20.5639,20.5268,20.5407,173816.156
2006-11-29 11:30:00,44.34,44.37,44.33,44.34,154735.37604456826,20.5407,20.5546,20.5361,20.5407,154735.376
2006-11-29 12:00:00,44.34,44.37,44.32,44.34,220891.364902507,20.5407,20.5546,20.5315,20.5407,220891.3649
2006-11-29 12:30:00,44.34,44.39,44.31,44.34,115181.05849582174,20.5407,20.5639,20.5268,20.5407,115181.0585
2006-11-29 13:00:00,44.33,44.39,44.26,44.37,145961.00278551533,20.5361,20.5639,20.5037,20.5546,145961.0028
2006-11-29 13:30:00,44.37,44.37,44.31,44.34,118941.50417827298,20.5546,20.5546,20.5268,20.5407,118941.5042
2006-11-29 14:00:00,44.35,44.36,44.23,44.26,173676.88022284122,20.5454,20.55,20.4898,20.5037,173676.8802
2006-11-29 14:30:00,44.25,44.39,44.24,44.34,135515.32033426184,20.4991,20.5639,20.4944,20.5407,135515.3203
2006-11-29 15:00:00,44.34,44.37,44.31,44.37,161002.78551532034,20.5407,20.5546,20.5268,20.5546,161002.7855
2006-11-29 15:30:00,44.37,44.48,44.36,44.39,303481.8941504178,20.5546,20.6056,20.55,20.5639,303481.8942
2006-11-30 09:30:00,46.28,46.42,45.29,45.66,1448050.1392757662,21.4395,21.5043,20.9808,21.1522,1448050.1393
2006-11-30 10:00:00,45.67,46.06,45.39,46.01,983844.0111420612,21.1569,21.3375,21.0272,21.3144,983844.0111
2006-11-30 10:30:00,46.03,46.05,45.85,45.97,793593.3147632312,21.3236,21.3329,21.2403,21.2959,793593.3148
2006-11-30 11:00:00,46.0,46.12,45.87,45.97,226044.5682451253,21.3097,21.3653,21.2495,21.2959,226044.5682
2006-11-30 11:30:00,45.96,46.02,45.88,46.0,180919.22005571032,21.2912,21.319,21.2542,21.3097,180919.2201
2006-11-30 12:00:00,46.02,46.73,45.94,46.23,795543.1754874652,21.319,21.6479,21.282,21.4163,795543.1755
2006-11-30 12:30:00,46.23,46.45,46.23,46.3,328272.9805013928,21.4163,21.5182,21.4163,21.4487,328272.9805
2006-11-30 13:00:00,46.3,46.45,46.26,46.3,312813.3704735376,21.4487,21.5182,21.4302,21.4487,312813.3705
2006-11-30 13:30:00,46.3,46.38,46.24,46.35,387604.45682451257,21.4487,21.4858,21.4209,21.4719,387604.4568
2006-11-30 14:00:00,46.34,46.46,46.31,46.39,341364.9025069638,21.4673,21.5228,21.4534,21.4904,341364.9025
2006-11-30 14:30:00,46.39,46.77,46.35,46.73,461699.1643454039,21.4904,21.6665,21.4719,21.6479,461699.1643
2006-11-30 15:00:00,46.73,46.73,46.35,46.53,367688.0222841226,21.6479,21.6479,21.4719,21.5553,367688.0223
2006-11-30 15:30:00,46.51,46.67,46.37,46.43,750974.930362117,21.546,21.6201,21.4812,21.5089,750974.9304
2006-12-01 09:30:00,47.12,47.2,46.63,46.91,486490.2506963789,21.8286,21.8657,21.6016,21.7313,486490.2507
2006-12-01 10:00:00,46.9,47.06,46.81,47.02,509052.9247910864,21.7267,21.8008,21.685,21.7823,509052.9248
2006-12-01 10:30:00,47.01,47.06,46.91,46.92,311559.8885793872,21.7776,21.8008,21.7313,21.7359,311559.8886
2006-12-01 11:00:00,46.93,47.02,46.81,46.99,302089.1364902507,21.7406,21.7823,21.685,21.7684,302089.1365
2006-12-01 11:30:00,46.98,47.27,46.93,47.22,279526.4623955432,21.7637,21.8981,21.7406,21.8749,279526.4624
2006-12-01 12:00:00,47.22,47.29,47.13,47.21,315598.8857938719,21.8749,21.9073,21.8332,21.8703,315598.8858
2006-12-01 12:30:00,47.2,47.29,47.14,47.19,243454.0389972145,21.8657,21.9073,21.8379,21.861,243454.039
2006-12-01 13:00:00,47.19,47.39,47.09,47.24,370194.9860724234,21.861,21.9537,21.8147,21.8842,370194.9861
2006-12-01 13:30:00,47.24,47.33,47.2,47.31,340529.24791086355,21.8842,21.9259,21.8657,21.9166,340529.2479
2006-12-01 14:00:00,47.3,47.42,47.07,47.13,428969.3593314763,21.912,21.9676,21.8054,21.8332,428969.3593
2006-12-01 14:30:00,47.14,47.18,46.99,47.05,393314.7632311978,21.8379,21.8564,21.7684,21.7962,393314.7632
2006-12-01 15:00:00,47.05,47.13,46.97,47.06,1308077.9944289697,21.7962,21.8332,21.7591,21.8008,1308077.9944
2006-12-01 15:30:00,47.06,47.09,47.0,47.01,690389.9721448468,21.8008,21.8147,21.773,21.7776,690389.9721
2006-12-04 09:30:00,47.19,47.4,47.19,47.22,266155.98885793873,21.861,21.9583,21.861,21.8749,266155.9889
2006-12-04 10:00:00,47.22,47.24,47.17,47.24,93314.76323119778,21.8749,21.8842,21.8518,21.8842,93314.7632
2006-12-04 10:30:00,47.24,47.24,46.94,46.99,351949.860724234,21.8842,21.8842,21.7452,21.7684,351949.8607
2006-12-04 11:00:00,47.0,47.11,46.98,47.01,351949.860724234,21.773,21.824,21.7637,21.7776,351949.8607
2006-12-04 11:30:00,47.01,47.03,46.94,47.01,273119.7771587744,21.7776,21.7869,21.7452,21.7776,273119.7772
2006-12-04 12:00:00,47.01,47.07,46.98,47.04,193175.48746518107,21.7776,21.8054,21.7637,21.7915,193175.4875
2006-12-04 12:30:00,47.04,47.12,47.0,47.03,238579.38718662955,21.7915,21.8286,21.773,21.7869,238579.3872
2006-12-04 13:00:00,47.03,47.06,47.01,47.02,174373.2590529248,21.7869,21.8008,21.7776,21.7823,174373.2591
2006-12-04 13:30:00,47.03,47.14,47.01,47.12,299721.4484679666,21.7869,21.8379,21.7776,21.8286,299721.4485
2006-12-04 14:00:00,47.13,47.17,47.03,47.09,273537.60445682454,21.8332,21.8518,21.7869,21.8147,273537.6045
2006-12-04 14:30:00,47.09,47.19,47.08,47.18,147771.5877437326,21.8147,21.861,21.8101,21.8564,147771.5877
2006-12-04 15:00:00,47.19,47.33,47.18,47.32,190250.6963788301,21.861,21.9259,21.8564,21.9212,190250.6964
2006-12-04 15:30:00,47.32,47.37,47.25,47.32,271587.7437325905,21.9212,21.9444,21.8888,21.9212,271587.7437
2006-12-05 09:30:00,47.15,47.45,47.14,47.44,219080.7799442897,21.8425,21.9815,21.8379,21.9768,219080.7799
2006-12-05 10:00:00,47.45,47.57,47.24,47.26,211002.7855153204,21.9815,22.0371,21.8842,21.8935,211002.7855
2006-12-05 10:30:00,47.27,47.53,47.26,47.53,114345.40389972144,21.8981,22.0185,21.8935,22.0185,114345.4039
2006-12-05 11:00:00,47.53,47.6,47.32,47.37,150139.2757660167,22.0185,22.051,21.9212,21.9444,150139.2758
2006-12-05 11:30:00,47.37,47.56,47.37,47.55,115320.33426183843,21.9444,22.0324,21.9444,22.0278,115320.3343
2006-12-05 12:00:00,47.55,47.6,47.48,47.5,157381.6155988858,22.0278,22.051,21.9954,22.0046,157381.6156
2006-12-05 12:30:00,47.5,47.53,47.32,47.32,108635.0974930362,22.0046,22.0185,21.9212,21.9212,108635.0975
2006-12-05 13:00:00,47.32,47.34,47.24,47.27,111142.06128133704,21.9212,21.9305,21.8842,21.8981,111142.0613
2006-12-05 13:30:00,47.27,47.32,47.24,47.32,112813.3704735376,21.8981,21.9212,21.8842,21.9212,112813.3705
2006-12-05 14:00:00,47.32,47.32,47.18,47.25,134679.66573816157,21.9212,21.9212,21.8564,21.8888,134679.6657
2006-12-05 14:30:00,47.25,47.27,47.18,47.18,126740.94707520893,21.8888,21.8981,21.8564,21.8564,126740.9471
2006-12-05 15:00:00,47.19,47.31,47.13,47.28,175766.01671309193,21.861,21.9166,21.8332,21.9027,175766.0167
2006-12-05 15:30:00,47.28,47.35,47.23,47.33,202089.1364902507,21.9027,21.9351,21.8796,21.9259,202089.1365
2006-12-06 09:30:00,47.17,47.46,47.14,47.43,210167.13091922007,21.8518,21.9861,21.8379,21.9722,210167.1309
2006-12-06 10:00:00,47.43,47.43,47.22,47.23,165459.61002785515,21.9722,21.9722,21.8749,21.8796,165459.61
2006-12-06 10:30:00,47.23,47.26,47.06,47.06,211559.8885793872,21.8796,21.8935,21.8008,21.8008,211559.8886
2006-12-06 11:00:00,47.06,47.27,47.05,47.26,174512.53481894152,21.8008,21.8981,21.7962,21.8935,174512.5348
2006-12-06 11:30:00,47.26,47.37,47.26,47.29,171727.01949860726,21.8935,21.9444,21.8935,21.9073,171727.0195
2006-12-06 12:00:00,47.29,47.32,47.23,47.29,92200.55710306409,21.9073,21.9212,21.8796,21.9073,92200.5571
2006-12-06 12:30:00,47.29,47.31,47.19,47.19,153342.6183844011,21.9073,21.9166,21.861,21.861,153342.6184
2006-12-06 13:00:00,47.19,47.19,47.09,47.18,187047.3537604457,21.861,21.861,21.8147,21.8564,187047.3538
2006-12-06 13:30:00,47.18,47.19,47.09,47.15,132172.70194986073,21.8564,21.861,21.8147,21.8425,132172.7019
2006-12-06 14:00:00,47.15,47.2,47.13,47.18,125766.01671309191,21.8425,21.8657,21.8332,21.8564,125766.0167
2006-12-06 14:30:00,47.18,47.24,47.13,47.15,159610.02785515322,21.8564,21.8842,21.8332,21.8425,159610.0279
2006-12-06 15:00:00,47.15,47.16,47.05,47.06,227019.4986072424,21.8425,21.8471,21.7962,21.8008,227019.4986
2006-12-06 15:30:00,47.06,47.81,47.04,47.17,428969.3593314763,21.8008,22.1482,21.7915,21.8518,428969.3593
2006-12-07 09:30:00,47.38,47.78,47.34,47.66,349721.4484679666,21.949,22.1343,21.9305,22.0788,349721.4485
2006-12-07 10:00:00,47.67,48.01,47.62,47.96,315738.16155988857,22.0834,22.2409,22.0602,22.2177,315738.1616
2006-12-07 10:30:00,47.95,48.1,47.92,48.08,210306.4066852368,22.2131,22.2826,22.1992,22.2733,210306.4067
2006-12-07 11:00:00,48.07,48.1,47.68,47.73,191225.62674094707,22.2687,22.2826,22.088,22.1112,191225.6267
2006-12-07 11:30:00,47.73,47.81,47.7,47.77,111281.33704735377,22.1112,22.1482,22.0973,22.1297,111281.337
2006-12-07 12:00:00,47.77,47.78,47.73,47.75,96239.55431754875,22.1297,22.1343,22.1112,22.1204,96239.5543
2006-12-07 12:30:00,47.75,47.77,47.7,47.74,82311.97771587744,22.1204,22.1297,22.0973,22.1158,82311.9777
2006-12-07 13:00:00,47.74,47.81,47.73,47.81,84401.11420612814,22.1158,22.1482,22.1112,22.1482,84401.1142
2006-12-07 13:30:00,47.81,47.82,47.74,47.75,84818.94150417828,22.1482,22.1529,22.1158,22.1204,84818.9415
2006-12-07 14:00:00,47.75,47.79,47.74,47.74,121309.19220055713,22.1204,22.139,22.1158,22.1158,121309.1922
2006-12-07 14:30:00,47.74,47.74,47.65,47.7,129247.91086350977,22.1158,22.1158,22.0741,22.0973,129247.9109
2006-12-07 15:00:00,47.7,47.83,47.59,47.8,179944.28969359334,22.0973,22.1575,22.0463,22.1436,179944.2897
2006-12-07 15:30:00,47.8,47.8,47.65,47.66,303342.61838440114,22.1436,22.1436,22.0741,22.0788,303342.6184
2006-12-08 09:30:00,47.46,47.83,47.3,47.34,204178.2729805014,21.9861,22.1575,21.912,21.9305,204178.273
2006-12-08 10:00:00,47.32,47.32,47.07,47.19,234958.217270195,21.9212,21.9212,21.8054,21.861,234958.2173
2006-12-08 10:30:00,47.19,47.36,47.15,47.15,111142.06128133704,21.861,21.9398,21.8425,21.8425,111142.0613
2006-12-08 11:00:00,47.15,47.42,47.13,47.4,275905.29247910867,21.8425,21.9676,21.8332,21.9583,275905.2925
2006-12-08 11:30:00,47.42,47.5,47.35,47.37,97075.20891364902,21.9676,22.0046,21.9351,21.9444,97075.2089
2006-12-08 12:00:00,47.37,47.41,47.29,47.4,107242.33983286908,21.9444,21.9629,21.9073,21.9583,107242.3398
2006-12-08 12:30:00,47.4,47.42,47.33,47.42,99442.89693593315,21.9583,21.9676,21.9259,21.9676,99442.8969
2006-12-08 13:00:00,47.42,47.43,47.22,47.24,83704.73537604457,21.9676,21.9722,21.8749,21.8842,83704.7354
2006-12-08 13:30:00,47.24,47.24,47.1,47.17,99860.72423398327,21.8842,21.8842,21.8193,21.8518,99860.7242
2006-12-08 14:00:00,47.17,47.32,47.17,47.32,119220.05571030642,21.8518,21.9212,21.8518,21.9212,119220.0557
2006-12-08 14:30:00,47.32,47.49,47.29,47.39,139693.59331476325,21.9212,22.0,21.9073,21.9537,139693.5933
2006-12-08 15:00:00,47.39,47.42,47.37,47.39,127158.77437325906,21.9537,21.9676,21.9444,21.9537,127158.7744
2006-12-08 15:30:00,47.39,47.44,47.37,47.4,266713.0919220056,21.9537,21.9768,21.9444,21.9583,266713.0919
2006-12-11 09:30:00,47.29,47.68,47.26,47.58,283286.9080779944,21.9073,22.088,21.8935,22.0417,283286.9081
2006-12-11 10:00:00,47.59,47.67,47.31,47.31,304317.5487465181,22.0463,22.0834,21.9166,21.9166,304317.5487
2006-12-11 10:30:00,47.32,47.32,47.12,47.19,166991.643454039,21.9212,21.9212,21.8286,21.861,166991.6435
2006-12-11 11:00:00,47.19,47.32,47.15,47.2,155153.2033426184,21.861,21.9212,21.8425,21.8657,155153.2033
2006-12-11 11:30:00,47.2,47.21,47.06,47.09,187604.4568245125,21.8657,21.8703,21.8008,21.8147,187604.4568
2006-12-11 12:00:00,47.09,47.11,46.88,46.92,290668.5236768802,21.8147,21.824,21.7174,21.7359,290668.5237
2006-12-11 12:30:00,46.93,46.97,46.89,46.94,378969.3593314763,21.7406,21.7591,21.722,21.7452,378969.3593
2006-12-11 13:00:00,46.94,47.09,46.93,47.01,229665.73816155992,21.7452,21.8147,21.7406,21.7776,229665.7382
2006-12-11 13:30:00,47.01,47.03,46.99,47.02,139415.04178272982,21.7776,21.7869,21.7684,21.7823,139415.0418
2006-12-11 14:00:00,47.01,47.03,46.95,46.96,201671.30919220057,21.7776,21.7869,21.7498,21.7545,201671.3092
2006-12-11 14:30:00,46.95,47.0,46.92,46.98,272005.5710306407,21.7498,21.773,21.7359,21.7637,272005.571
2006-12-11 15:00:00,46.98,47.08,46.94,47.04,402228.41225626745,21.7637,21.8101,21.7452,21.7915,402228.4123
2006-12-11 15:30:00,47.03,47.17,46.99,47.06,400835.6545961003,21.7869,21.8518,21.7684,21.8008,400835.6546
2006-12-12 09:30:00,47.22,47.55,47.12,47.24,232729.8050139276,21.8749,22.0278,21.8286,21.8842,232729.805
2006-12-12 10:00:00,47.25,47.44,47.24,47.4,174094.7075208914,21.8888,21.9768,21.8842,21.9583,174094.7075
2006-12-12 10:30:00,47.41,47.42,47.32,47.36,168523.67688022286,21.9629,21.9676,21.9212,21.9398,168523.6769
2006-12-12 11:00:00,47.36,47.38,47.25,47.32,196378.83008356547,21.9398,21.949,21.8888,21.9212,196378.8301
2006-12-12 11:30:00,47.32,47.46,47.27,47.32,88997.21448467967,21.9212,21.9861,21.8981,21.9212,88997.2145
2006-12-12 12:00:00,47.32,47.32,47.0,47.14,143314.76323119778,21.9212,21.9212,21.773,21.8379,143314.7632
2006-12-12 12:30:00,47.14,47.22,47.14,47.21,146518.10584958218,21.8379,21.8749,21.8379,21.8703,146518.1058
2006-12-12 13:00:00,47.21,47.29,47.11,47.27,116713.09192200558,21.8703,21.9073,21.824,21.8981,116713.0919
2006-12-12 13:30:00,47.27,47.33,47.22,47.33,125069.63788300836,21.8981,21.9259,21.8749,21.9259,125069.6379
2006-12-12 14:00:00,47.33,47.38,47.18,47.3,232729.8050139276,21.9259,21.949,21.8564,21.912,232729.805
2006-12-12 14:30:00,47.3,47.32,47.19,47.29,235236.7688022284,21.912,21.9212,21.861,21.9073,235236.7688
2006-12-12 15:00:00,47.29,47.42,47.28,47.37,197075.20891364905,21.9073,21.9676,21.9027,21.9444,197075.2089
2006-12-12 15:30:00,47.38,47.39,47.27,47.37,321866.295264624,21.949,21.9537,21.8981,21.9444,321866.2953
2006-12-13 09:30:00,47.27,47.37,47.04,47.17,324651.81058495824,21.8981,21.9444,21.7915,21.8518,324651.8106
2006-12-13 10:00:00,47.19,47.23,47.01,47.13,213649.0250696379,21.861,21.8796,21.7776,21.8332,213649.0251
2006-12-13 10:30:00,47.13,47.13,46.99,47.09,156824.51253481896,21.8332,21.8332,21.7684,21.8147,156824.5125
2006-12-13 11:00:00,47.09,47.13,47.02,47.06,144011.14206128134,21.8147,21.8332,21.7823,21.8008,144011.1421
2006-12-13 11:30:00,47.06,47.13,46.98,46.99,213091.92200557105,21.8008,21.8332,21.7637,21.7684,213091.922
2006-12-13 12:00:00,46.99,47.02,46.91,46.94,131337.04735376046,21.7684,21.7823,21.7313,21.7452,131337.0474
2006-12-13 12:30:00,46.94,47.01,46.91,46.97,97353.76044568246,21.7452,21.7776,21.7313,21.7591,97353.7604
2006-12-13 13:00:00,46.99,47.06,46.98,47.06,74512.53481894151,21.7684,21.8008,21.7637,21.8008,74512.5348
2006-12-13 13:30:00,47.06,47.14,47.04,47.14,97771.5877437326,21.8008,21.8379,21.7915,21.8379,97771.5877
2006-12-13 14:00:00,47.14,47.2,47.13,47.17,95125.34818941505,21.8379,21.8657,21.8332,21.8518,95125.3482
2006-12-13 14:30:00,47.17,47.17,47.12,47.14,125905.29247910864,21.8518,21.8518,21.8286,21.8379,125905.2925
2006-12-13 15:00:00,47.14,47.2,47.08,47.12,131337.04735376046,21.8379,21.8657,21.8101,21.8286,131337.0474
2006-12-13 15:30:00,47.12,47.19,47.01,47.04,288161.5598885794,21.8286,21.861,21.7776,21.7915,288161.5599
2006-12-14 09:30:00,46.97,47.12,46.68,47.01,224651.81058495824,21.7591,21.8286,21.6248,21.7776,224651.8106
2006-12-14 10:00:00,47.01,47.19,46.87,46.89,156267.40947075209,21.7776,21.861,21.7128,21.722,156267.4095
2006-12-14 10:30:00,46.88,47.01,46.77,46.91,147632.31197771587,21.7174,21.7776,21.6665,21.7313,147632.312
2006-12-14 11:00:00,46.91,46.95,46.84,46.84,95961.00278551532,21.7313,21.7498,21.6989,21.6989,95961.0028
2006-12-14 11:30:00,46.85,46.94,46.78,46.8,178412.25626740948,21.7035,21.7452,21.6711,21.6804,178412.2563
2006-12-14 12:00:00,46.81,46.84,46.79,46.84,87883.00835654596,21.685,21.6989,21.6757,21.6989,87883.0084
2006-12-14 12:30:00,46.84,46.91,46.81,46.83,84261.83844011143,21.6989,21.7313,21.685,21.6943,84261.8384
2006-12-14 13:00:00,46.84,46.84,46.77,46.8,94428.96935933147,21.6989,21.6989,21.6665,21.6804,94428.9694
2006-12-14 13:30:00,46.81,46.92,46.79,46.91,86211.69916434541,21.685,21.7359,21.6757,21.7313,86211.6992
2006-12-14 14:00:00,46.91,46.99,46.91,46.96,137743.73259052925,21.7313,21.7684,21.7313,21.7545,137743.7326
2006-12-14 14:30:00,46.96,47.04,46.96,46.99,87465.18105849583,21.7545,21.7915,21.7545,21.7684,87465.1811
2006-12-14 15:00:00,46.99,46.99,46.93,46.96,126323.11977715878,21.7684,21.7684,21.7406,21.7545,126323.1198
2006-12-14 15:30:00,46.96,47.01,46.81,46.89,297214.48467966577,21.7545,21.7776,21.685,21.722,297214.4847
2006-12-15 09:30:00,46.85,46.89,46.33,46.67,939275.7660167132,21.7035,21.722,21.4626,21.6201,939275.766
2006-12-15 10:00:00,46.68,46.87,46.66,46.76,139972.14484679667,21.6248,21.7128,21.6155,21.6618,139972.1448
2006-12-15 10:30:00,46.74,46.77,46.63,46.68,80222.84122562675,21.6526,21.6665,21.6016,21.6248,80222.8412
2006-12-15 11:00:00,46.68,46.73,46.61,46.63,53899.72144846797,21.6248,21.6479,21.5923,21.6016,53899.7214
2006-12-15 11:30:00,46.63,46.66,46.61,46.63,66434.54038997214,21.6016,21.6155,21.5923,21.6016,66434.5404
2006-12-15 12:00:00,46.63,46.73,46.63,46.71,53203.342618384406,21.6016,21.6479,21.6016,21.6387,53203.3426
2006-12-15 12:30:00,46.72,46.82,46.71,46.79,51253.48189415042,21.6433,21.6896,21.6387,21.6757,51253.4819
2006-12-15 13:00:00,46.8,46.84,46.78,46.8,76044.56824512535,21.6804,21.6989,21.6711,21.6804,76044.5682
2006-12-15 13:30:00,46.8,46.82,46.7,46.81,72562.67409470753,21.6804,21.6896,21.634,21.685,72562.6741
2006-12-15 14:00:00,46.8,46.87,46.77,46.81,132311.97771587744,21.6804,21.7128,21.6665,21.685,132311.9777
2006-12-15 14:30:00,46.81,46.84,46.71,46.73,71030.64066852369,21.685,21.6989,21.6387,21.6479,71030.6407
2006-12-15 15:00:00,46.73,46.76,46.67,46.7,105849.58217270196,21.6479,21.6618,21.6201,21.634,105849.5822
2006-12-15 15:30:00,46.7,46.76,46.56,46.65,520473.5376044568,21.634,21.6618,21.5692,21.6109,520473.5376
2006-12-18 09:30:00,46.8,46.8,46.11,46.46,224791.0863509749,21.6804,21.6804,21.3607,21.5228,224791.0864
2006-12-18 10:00:00,46.47,46.62,46.43,46.48,149303.62116991644,21.5275,21.597,21.5089,21.5321,149303.6212
2006-12-18 10:30:00,46.48,46.5,46.43,46.48,179247.91086350975,21.5321,21.5414,21.5089,21.5321,179247.9109
2006-12-18 11:00:00,46.48,46.58,46.4,46.48,111142.06128133704,21.5321,21.5784,21.4951,21.5321,111142.0613
2006-12-18 11:30:00,46.48,46.5,46.36,46.45,176880.22284122562,21.5321,21.5414,21.4765,21.5182,176880.2228
2006-12-18 12:00:00,46.45,46.48,46.41,46.48,101253.48189415042,21.5182,21.5321,21.4997,21.5321,101253.4819
2006-12-18 12:30:00,46.48,46.5,46.32,46.35,182451.2534818941,21.5321,21.5414,21.458,21.4719,182451.2535
2006-12-18 13:00:00,46.35,46.35,46.2,46.32,162674.0947075209,21.4719,21.4719,21.4024,21.458,162674.0947
2006-12-18 13:30:00,46.32,46.4,46.25,46.27,120612.81337047354,21.458,21.4951,21.4256,21.4348,120612.8134
2006-12-18 14:00:00,46.27,46.35,46.22,46.34,107660.16713091925,21.4348,21.4719,21.4117,21.4673,107660.1671
2006-12-18 14:30:00,46.33,46.35,46.25,46.28,170194.9860724234,21.4626,21.4719,21.4256,21.4395,170194.9861
2006-12-18 15:00:00,46.27,46.33,46.2,46.33,121866.29526462396,21.4348,21.4626,21.4024,21.4626,121866.2953
2006-12-18 15:30:00,46.33,46.4,46.32,46.36,377019.4986072424,21.4626,21.4951,21.458,21.4765,377019.4986
2006-12-19 09:30:00,46.29,46.47,46.07,46.33,229944.2896935933,21.4441,21.5275,21.3422,21.4626,229944.2897
2006-12-19 10:00:00,46.33,46.34,46.2,46.22,136072.4233983287,21.4626,21.4673,21.4024,21.4117,136072.4234
2006-12-19 10:30:00,46.22,46.42,46.2,46.4,197493.0362116992,21.4117,21.5043,21.4024,21.4951,197493.0362
2006-12-19 11:00:00,46.42,46.51,46.3,46.35,212813.3704735376,21.5043,21.546,21.4487,21.4719,212813.3705
2006-12-19 11:30:00,46.35,46.36,46.17,46.29,258774.37325905293,21.4719,21.4765,21.3885,21.4441,258774.3733
2006-12-19 12:00:00,46.29,46.3,46.2,46.27,151671.30919220057,21.4441,21.4487,21.4024,21.4348,151671.3092
2006-12-19 12:30:00,46.27,46.27,46.18,46.19,354456.82451253483,21.4348,21.4348,21.3931,21.3978,354456.8245
2006-12-19 13:00:00,46.19,46.22,46.17,46.17,196378.83008356547,21.3978,21.4117,21.3885,21.3885,196378.8301
2006-12-19 13:30:00,46.17,46.23,46.17,46.22,89693.59331476323,21.3885,21.4163,21.3885,21.4117,89693.5933
2006-12-19 14:00:00,46.2,46.38,46.18,46.28,140807.79944289694,21.4024,21.4858,21.3931,21.4395,140807.7994
2006-12-19 14:30:00,46.28,46.36,46.28,46.29,122701.94986072424,21.4395,21.4765,21.4395,21.4441,122701.9499
2006-12-19 15:00:00,46.28,46.4,46.28,46.36,164902.5069637883,21.4395,21.4951,21.4395,21.4765,164902.507
2006-12-19 15:30:00,46.35,46.45,46.3,46.43,324094.7075208914,21.4719,21.5182,21.4487,21.5089,324094.7075
2006-12-20 09:30:00,46.34,46.45,46.08,46.35,300696.3788300836,21.4673,21.5182,21.3468,21.4719,300696.3788
2006-12-20 10:00:00,46.36,46.4,46.25,46.36,190111.42061281332,21.4765,21.4951,21.4256,21.4765,190111.4206
2006-12-20 10:30:00,46.36,46.5,46.3,46.43,64345.40389972145,21.4765,21.5414,21.4487,21.5089,64345.4039
2006-12-20 11:00:00,46.43,46.46,46.35,46.4,53899.72144846797,21.5089,21.5228,21.4719,21.4951,53899.7214
2006-12-20 11:30:00,46.39,46.43,46.36,46.43,127855.15320334262,21.4904,21.5089,21.4765,21.5089,127855.1532
2006-12-20 12:00:00,46.44,46.5,46.44,46.5,100974.930362117,21.5136,21.5414,21.5136,21.5414,100974.9304
2006-12-20 12:30:00,46.5,46.58,46.45,46.56,68802.22841225627,21.5414,21.5784,21.5182,21.5692,68802.2284
2006-12-20 13:00:00,46.56,46.67,46.53,46.66,72701.94986072424,21.5692,21.6201,21.5553,21.6155,72701.9499
2006-12-20 13:30:00,46.66,46.66,46.5,46.53,98050.13927576602,21.6155,21.6155,21.5414,21.5553,98050.1393
2006-12-20 14:00:00,46.53,46.54,46.46,46.48,149582.17270194986,21.5553,21.5599,21.5228,21.5321,149582.1727
2006-12-20 14:30:00,46.48,46.49,46.38,46.46,123119.77715877438,21.5321,21.5367,21.4858,21.5228,123119.7772
2006-12-20 15:00:00,46.46,46.6,46.4,46.52,96518.10584958218,21.5228,21.5877,21.4951,21.5506,96518.1058
2006-12-20 15:30:00,46.52,46.53,46.45,46.48,296100.2785515321,21.5506,21.5553,21.5182,21.5321,296100.2786
2006-12-21 09:30:00,46.49,46.49,46.25,46.38,135933.14763231197,21.5367,21.5367,21.4256,21.4858,135933.1476
2006-12-21 10:00:00,46.38,46.5,46.38,46.5,83426.18384401115,21.4858,21.5414,21.4858,21.5414,83426.1838
2006-12-21 10:30:00,46.49,46.6,46.45,46.58,122423.39832869082,21.5367,21.5877,21.5182,21.5784,122423.3983
2006-12-21 11:00:00,46.58,46.62,46.38,46.4,110167.13091922006,21.5784,21.597,21.4858,21.4951,110167.1309
2006-12-21 11:30:00,46.4,46.47,46.4,46.47,46796.6573816156,21.4951,21.5275,21.4951,21.5275,46796.6574
2006-12-21 12:00:00,46.46,46.48,46.44,46.47,59470.75208913649,21.5228,21.5321,21.5136,21.5275,59470.7521
2006-12-21 12:30:00,46.47,46.6,46.45,46.6,67548.74651810585,21.5275,21.5877,21.5182,21.5877,67548.7465
2006-12-21 13:00:00,46.59,46.68,46.57,46.68,79944.28969359332,21.5831,21.6248,21.5738,21.6248,79944.2897
2006-12-21 13:30:00,46.68,46.72,46.5,46.52,100696.37883008356,21.6248,21.6433,21.5414,21.5506,100696.3788
2006-12-21 14:00:00,46.52,46.58,46.49,46.56,58356.54596100279,21.5506,21.5784,21.5367,21.5692,58356.546
2006-12-21 14:30:00,46.56,46.56,46.45,46.53,64902.50696378831,21.5692,21.5692,21.5182,21.5553,64902.507
2006-12-21 15:00:00,46.54,46.6,46.46,46.46,88997.21448467967,21.5599,21.5877,21.5228,21.5228,88997.2145
2006-12-21 15:30:00,46.46,46.56,46.46,46.53,142200.5571030641,21.5228,21.5692,21.5228,21.5553,142200.5571
2006-12-22 09:30:00,46.57,46.57,46.17,46.28,167966.573816156,21.5738,21.5738,21.3885,21.4395,167966.5738
2006-12-22 10:00:00,46.3,46.35,46.23,46.33,36072.42339832869,21.4487,21.4719,21.4163,21.4626,36072.4234
2006-12-22 10:30:00,46.34,46.39,46.24,46.3,120055.71030640668,21.4673,21.4904,21.4209,21.4487,120055.7103
2006-12-22 11:00:00,46.3,46.32,46.2,46.25,48607.24233983287,21.4487,21.458,21.4024,21.4256,48607.2423
2006-12-22 11:30:00,46.25,46.27,46.21,46.24,55849.58217270195,21.4256,21.4348,21.407,21.4209,55849.5822
2006-12-22 12:00:00,46.23,46.27,46.2,46.22,84401.11420612814,21.4163,21.4348,21.4024,21.4117,84401.1142
2006-12-22 12:30:00,46.22,46.26,46.15,46.15,45682.45125348189,21.4117,21.4302,21.3792,21.3792,45682.4513
2006-12-22 13:00:00,46.15,46.15,46.04,46.1,61002.785515320335,21.3792,21.3792,21.3283,21.3561,61002.7855
2006-12-22 13:30:00,46.11,46.18,46.1,46.17,40947.07520891365,21.3607,21.3931,21.3561,21.3885,40947.0752
2006-12-22 14:00:00,46.17,46.23,46.16,46.18,44428.96935933148,21.3885,21.4163,21.3839,21.3931,44428.9694
2006-12-22 14:30:00,46.18,46.25,46.14,46.25,60863.50974930362,21.3931,21.4256,21.3746,21.4256,60863.5097
2006-12-22 15:00:00,46.25,46.25,46.21,46.21,50835.654596100285,21.4256,21.4256,21.407,21.407,50835.6546
2006-12-22 15:30:00,46.21,46.24,46.12,46.15,187465.18105849583,21.407,21.4209,21.3653,21.3792,187465.1811
2006-12-26 09:30:00,46.24,46.42,46.0,46.35,112116.99164345404,21.4209,21.5043,21.3097,21.4719,112116.9916
2006-12-26 10:00:00,46.36,46.4,46.26,46.26,33426.183844011146,21.4765,21.4951,21.4302,21.4302,33426.1838
2006-12-26 10:30:00,46.25,46.33,46.23,46.27,19080.77994428969,21.4256,21.4626,21.4163,21.4348,19080.7799
2006-12-26 11:00:00,46.28,46.33,46.26,46.3,23398.3286908078,21.4395,21.4626,21.4302,21.4487,23398.3287
2006-12-26 11:30:00,46.3,46.48,46.3,46.43,39554.31754874652,21.4487,21.5321,21.4487,21.5089,39554.3175
2006-12-26 12:00:00,46.43,46.43,46.35,46.38,16573.816155988858,21.5089,21.5089,21.4719,21.4858,16573.8162
2006-12-26 12:30:00,46.37,46.4,46.35,46.4,15041.782729805014,21.4812,21.4951,21.4719,21.4951,15041.7827
2006-12-26 13:00:00,46.4,46.4,46.29,46.3,64763.2311977716,21.4951,21.4951,21.4441,21.4487,64763.2312
2006-12-26 13:30:00,46.28,46.32,46.28,46.3,53899.72144846797,21.4395,21.458,21.4395,21.4487,53899.7214
2006-12-26 14:00:00,46.3,46.4,46.29,46.38,97910.86350974932,21.4487,21.4951,21.4441,21.4858,97910.8635
2006-12-26 14:30:00,46.39,46.39,46.3,46.35,89832.86908077994,21.4904,21.4904,21.4487,21.4719,89832.8691
2006-12-26 15:00:00,46.35,46.35,46.28,46.3,62952.64623955432,21.4719,21.4719,21.4395,21.4487,62952.6462
2006-12-26 15:30:00,46.32,46.48,46.32,46.43,103760.44568245126,21.458,21.5321,21.458,21.5089,103760.4457
2006-12-27 09:30:00,46.46,46.51,46.16,46.34,98467.96657381616,21.5529,21.5761,21.4138,21.4973,98467.9666
2006-12-27 10:00:00,46.35,46.45,46.33,46.41,150000.0,21.5019,21.5483,21.4926,21.5297,150000.0
2006-12-27 10:30:00,46.4,46.45,46.35,46.35,311281.3370473538,21.5251,21.5483,21.5019,21.5019,311281.337
2006-12-27 11:00:00,46.35,46.35,46.28,46.33,43175.48746518106,21.5019,21.5019,21.4694,21.4926,43175.4875
2006-12-27 11:30:00,46.33,46.33,46.2,46.22,69777.15877437327,21.4926,21.4926,21.4323,21.4416,69777.1588
2006-12-27 12:00:00,46.22,46.27,46.17,46.18,78551.53203342619,21.4416,21.4648,21.4184,21.423,78551.532
2006-12-27 12:30:00,46.18,46.2,46.13,46.15,185933.147632312,21.423,21.4323,21.3999,21.4091,185933.1476
2006-12-27 13:00:00,46.15,46.17,46.08,46.1,222980.50139275767,21.4091,21.4184,21.3767,21.3859,222980.5014
2006-12-27 13:30:00,46.1,46.14,46.07,46.11,159610.02785515322,21.3859,21.4045,21.372,21.3906,159610.0279
2006-12-27 14:00:00,46.11,46.24,46.1,46.2,108913.64902506964,21.3906,21.4509,21.3859,21.4323,108913.649
2006-12-27 14:30:00,46.2,46.27,46.19,46.24,101114.20612813372,21.4323,21.4648,21.4277,21.4509,101114.2061
2006-12-27 15:00:00,46.24,46.33,46.22,46.31,128830.08356545962,21.4509,21.4926,21.4416,21.4834,128830.0836
2006-12-27 15:30:00,46.32,46.35,46.2,46.22,464623.9554317549,21.488,21.5019,21.4323,21.4416,464623.9554
2006-12-28 09:30:00,46.09,46.27,46.01,46.16,81337.04735376046,21.3813,21.4648,21.3442,21.4138,81337.0474
2006-12-28 10:00:00,46.19,46.22,46.06,46.12,50417.82729805014,21.4277,21.4416,21.3674,21.3952,50417.8273
2006-12-28 10:30:00,46.12,46.2,46.08,46.11,31615.598885793872,21.3952,21.4323,21.3767,21.3906,31615.5989
2006-12-28 11:00:00,46.11,46.14,46.0,46.1,178830.08356545962,21.3906,21.4045,21.3395,21.3859,178830.0836
2006-12-28 11:30:00,46.1,46.17,45.99,46.02,48050.13927576602,21.3859,21.4184,21.3349,21.3488,48050.1393
2006-12-28 12:00:00,46.02,46.24,46.01,46.24,1021030.6406685236,21.3488,21.4509,21.3442,21.4509,1021030.6407
2006-12-28 12:30:00,46.24,46.3,46.22,46.22,48885.7938718663,21.4509,21.4787,21.4416,21.4416,48885.7939
2006-12-28 13:00:00,46.22,46.27,46.22,46.25,745403.8997214485,21.4416,21.4648,21.4416,21.4555,745403.8997
2006-12-28 13:30:00,46.25,46.29,46.24,46.28,42618.38440111421,21.4555,21.4741,21.4509,21.4694,42618.3844
2006-12-28 14:00:00,46.28,46.43,46.27,46.4,156545.96100278554,21.4694,21.539,21.4648,21.5251,156545.961
2006-12-28 14:30:00,46.39,46.52,46.38,46.52,68384.40111420614,21.5205,21.5808,21.5158,21.5808,68384.4011
2006-12-28 15:00:00,46.52,46.66,46.52,46.53,117548.74651810584,21.5808,21.6457,21.5808,21.5854,117548.7465
2006-12-28 15:30:00,46.53,46.57,46.51,46.56,149721.44846796658,21.5854,21.604,21.5761,21.5993,149721.4485
2006-12-29 09:30:00,46.5,46.5,46.28,46.36,148746.5181058496,21.5715,21.5715,21.4694,21.5065,148746.5181
2006-12-29 10:00:00,46.35,46.47,46.33,46.34,77158.77437325906,21.5019,21.5576,21.4926,21.4973,77158.7744
2006-12-29 10:30:00,46.33,46.45,46.33,46.33,42061.28133704736,21.4926,21.5483,21.4926,21.4926,42061.2813
2006-12-29 11:00:00,46.33,46.33,46.21,46.25,33286.908077994434,21.4926,21.4926,21.437,21.4555,33286.9081
2006-12-29 11:30:00,46.26,46.27,46.25,46.25,93454.03899721448,21.4602,21.4648,21.4555,21.4555,93454.039
2006-12-29 12:00:00,46.26,46.27,46.25,46.26,15041.782729805014,21.4602,21.4648,21.4555,21.4602,15041.7827
2006-12-29 12:30:00,46.26,46.31,46.25,46.28,30779.944289693594,21.4602,21.4834,21.4555,21.4694,30779.9443
2006-12-29 13:00:00,46.28,46.31,46.27,46.31,38161.55988857939,21.4694,21.4834,21.4648,21.4834,38161.5599
2006-12-29 13:30:00,46.31,46.33,46.25,46.25,51253.48189415042,21.4834,21.4926,21.4555,21.4555,51253.4819
2006-12-29 14:00:00,46.26,46.26,46.17,46.25,48885.7938718663,21.4602,21.4602,21.4184,21.4555,48885.7939
2006-12-29 14:30:00,46.25,46.28,46.23,46.28,84261.83844011143,21.4555,21.4694,21.4462,21.4694,84261.8384
2006-12-29 15:00:00,46.28,46.28,46.08,46.14,165598.8857938719,21.4694,21.4694,21.3767,21.4045,165598.8858
2006-12-29 15:30:00,46.15,46.3,46.12,46.24,263509.7493036212,21.4091,21.4787,21.3952,21.4509,263509.7493
2007-01-03 09:30:00,46.08,46.28,45.74,46.17,298050.13927576604,21.3767,21.4694,21.2189,21.4184,298050.1393
2007-01-03 10:00:00,46.17,46.67,46.16,46.39,206128.13370473537,21.4184,21.6504,21.4138,21.5205,206128.1337
2007-01-03 10:30:00,46.39,46.4,46.22,46.28,295961.00278551533,21.5205,21.5251,21.4416,21.4694,295961.0028
2007-01-03 11:00:00,46.28,46.34,46.25,46.27,227715.87743732592,21.4694,21.4973,21.4555,21.4648,227715.8774
2007-01-03 11:30:00,46.27,46.3,46.24,46.26,381058.49582172703,21.4648,21.4787,21.4509,21.4602,381058.4958
2007-01-03 12:00:00,46.26,46.37,46.17,46.18,274651.81058495824,21.4602,21.5112,21.4184,21.423,274651.8106
2007-01-03 12:30:00,46.17,46.24,46.15,46.18,128969.35933147631,21.4184,21.4509,21.4091,21.423,128969.3593
2007-01-03 13:00:00,46.19,46.2,46.06,46.07,121727.01949860725,21.4277,21.4323,21.3674,21.372,121727.0195
2007-01-03 13:30:00,46.07,46.12,45.97,46.04,147214.48467966574,21.372,21.3952,21.3256,21.3581,147214.4847
2007-01-03 14:00:00,46.04,46.07,45.85,45.89,205153.2033426184,21.3581,21.372,21.27,21.2885,205153.2033
2007-01-03 14:30:00,45.89,45.91,45.74,45.78,179944.28969359334,21.2885,21.2978,21.2189,21.2375,179944.2897
2007-01-03 15:00:00,45.79,45.87,45.78,45.84,180779.9442896936,21.2421,21.2792,21.2375,21.2653,180779.9443
2007-01-03 15:30:00,45.84,45.97,45.81,45.93,221587.7437325905,21.2653,21.3256,21.2514,21.3071,221587.7437
2007-01-04 09:30:00,45.97,46.17,45.46,46.17,216155.9888579388,21.3256,21.4184,21.089,21.4184,216155.9889
2007-01-04 10:00:00,46.15,46.18,45.87,46.06,140250.6963788301,21.4091,21.423,21.2792,21.3674,140250.6964
2007-01-04 10:30:00,46.05,46.21,46.0,46.12,143732.59052924791,21.3627,21.437,21.3395,21.3952,143732.5905
2007-01-04 11:00:00,46.13,46.18,45.98,46.05,200278.55153203345,21.3999,21.423,21.3303,21.3627,200278.5515
2007-01-04 11:30:00,46.05,46.12,46.02,46.03,147493.03621169916,21.3627,21.3952,21.3488,21.3535,147493.0362
2007-01-04 12:00:00,46.05,46.11,46.02,46.05,82590.52924791086,21.3627,21.3906,21.3488,21.3627,82590.5292
2007-01-04 12:30:00,46.05,46.07,45.99,46.02,64345.40389972145,21.3627,21.372,21.3349,21.3488,64345.4039
2007-01-04 13:00:00,46.01,46.05,45.95,46.02,81615.59888579388,21.3442,21.3627,21.3163,21.3488,81615.5989
2007-01-04 13:30:00,46.02,46.05,45.97,46.0,63370.47353760446,21.3488,21.3627,21.3256,21.3395,63370.4735
2007-01-04 14:00:00,46.0,46.06,45.95,45.99,89275.7660167131,21.3395,21.3674,21.3163,21.3349,89275.766
2007-01-04 14:30:00,46.0,46.09,45.98,46.06,315459.61002785515,21.3395,21.3813,21.3303,21.3674,315459.61
2007-01-04 15:00:00,46.07,46.08,46.0,46.02,206545.9610027856,21.372,21.3767,21.3395,21.3488,206545.961
2007-01-04 15:30:00,46.02,46.09,45.92,45.92,188440.1114206128,21.3488,21.3813,21.3024,21.3024,188440.1114
2007-01-05 09:30:00,45.88,46.12,45.88,45.97,478412.2562674095,21.2839,21.3952,21.2839,21.3256,478412.2563
2007-01-05 10:00:00,45.97,46.09,45.94,45.96,500000.0,21.3256,21.3813,21.3117,21.321,500000.0
2007-01-05 10:30:00,45.97,46.04,45.92,45.92,179805.0139275766,21.3256,21.3581,21.3024,21.3024,179805.0139
2007-01-05 11:00:00,45.92,45.94,45.83,45.83,213509.7493036212,21.3024,21.3117,21.2607,21.2607,213509.7493
2007-01-05 11:30:00,45.84,45.84,45.75,45.82,402924.791086351,21.2653,21.2653,21.2236,21.256,402924.7911
2007-01-05 12:00:00,45.82,45.86,45.77,45.84,201671.30919220057,21.256,21.2746,21.2328,21.2653,201671.3092
2007-01-05 12:30:00,45.84,45.87,45.79,45.85,111002.78551532034,21.2653,21.2792,21.2421,21.27,111002.7855
2007-01-05 13:00:00,45.85,45.85,45.76,45.77,293175.4874651811,21.27,21.27,21.2282,21.2328,293175.4875
2007-01-05 13:30:00,45.75,45.88,45.67,45.88,169080.7799442897,21.2236,21.2839,21.1865,21.2839,169080.7799
2007-01-05 14:00:00,45.88,45.89,45.79,45.84,101392.75766016712,21.2839,21.2885,21.2421,21.2653,101392.7577
2007-01-05 14:30:00,45.86,45.86,45.77,45.82,171030.64066852367,21.2746,21.2746,21.2328,21.256,171030.6407
2007-01-05 15:00:00,45.84,45.98,45.78,45.92,280919.22005571035,21.2653,21.3303,21.2375,21.3024,280919.2201
2007-01-05 15:30:00,45.92,46.05,45.87,45.92,216155.9888579388,21.3024,21.3627,21.2792,21.3024,216155.9889
2007-01-08 09:30:00,45.87,46.06,45.79,45.91,217966.573816156,21.2792,21.3674,21.2421,21.2978,217966.5738
2007-01-08 10:00:00,45.91,46.01,45.91,45.97,250278.55153203345,21.2978,21.3442,21.2978,21.3256,250278.5515
2007-01-08 10:30:00,45.96,46.14,45.96,46.02,98050.13927576602,21.321,21.4045,21.321,21.3488,98050.1393
2007-01-08 11:00:00,46.03,46.13,46.0,46.01,222284.1225626741,21.3535,21.3999,21.3395,21.3442,222284.1226
2007-01-08 11:30:00,46.01,46.1,45.99,46.1,162813.37047353762,21.3442,21.3859,21.3349,21.3859,162813.3705
2007-01-08 12:00:00,46.1,46.1,46.01,46.01,92200.55710306409,21.3859,21.3859,21.3442,21.3442,92200.5571
2007-01-08 12:30:00,46.01,46.02,45.89,45.89,145543.1754874652,21.3442,21.3488,21.2885,21.2885,145543.1755
2007-01-08 13:00:00,45.89,45.93,45.84,45.92,90807.79944289694,21.2885,21.3071,21.2653,21.3024,90807.7994
2007-01-08 13:30:00,45.92,45.97,45.92,45.94,106545.96100278552,21.3024,21.3256,21.3024,21.3117,106545.961
2007-01-08 14:00:00,45.94,45.97,45.92,45.94,161838.4401114206,21.3117,21.3256,21.3024,21.3117,161838.4401
2007-01-08 14:30:00,45.94,45.97,45.87,45.95,164623.95543175488,21.3117,21.3256,21.2792,21.3163,164623.9554
2007-01-08 15:00:00,45.95,46.12,45.95,46.06,113788.3008356546,21.3163,21.3952,21.3163,21.3674,113788.3008
2007-01-08 15:30:00,46.06,46.1,45.99,46.06,266573.8161559889,21.3674,21.3859,21.3349,21.3674,266573.8162
2007-01-09 09:30:00,46.1,46.27,45.96,45.97,211281.33704735377,21.3859,21.4648,21.321,21.3256,211281.337
2007-01-09 10:00:00,45.97,46.07,45.95,46.03,103760.44568245126,21.3256,21.372,21.3163,21.3535,103760.4457
2007-01-09 10:30:00,46.05,46.1,45.96,46.0,99442.89693593315,21.3627,21.3859,21.321,21.3395,99442.8969
2007-01-09 11:00:00,46.01,46.02,45.89,45.98,127994.42896935936,21.3442,21.3488,21.2885,21.3303,127994.429
2007-01-09 11:30:00,45.99,46.05,45.94,45.96,121727.01949860725,21.3349,21.3627,21.3117,21.321,121727.0195
2007-01-09 12:00:00,45.95,46.01,45.94,45.97,199860.7242339833,21.3163,21.3442,21.3117,21.3256,199860.7242
2007-01-09 12:30:00,45.96,45.98,45.87,45.92,156963.78830083567,21.321,21.3303,21.2792,21.3024,156963.7883
2007-01-09 13:00:00,45.91,45.99,45.91,45.96,113370.47353760448,21.2978,21.3349,21.2978,21.321,113370.4735
2007-01-09 13:30:00,45.97,46.1,45.95,46.06,127576.6016713092,21.3256,21.3859,21.3163,21.3674,127576.6017
2007-01-09 14:00:00,46.06,46.15,45.98,45.98,135933.14763231197,21.3674,21.4091,21.3303,21.3303,135933.1476
2007-01-09 14:30:00,45.98,46.01,45.94,45.95,109331.4763231198,21.3303,21.3442,21.3117,21.3163,109331.4763
2007-01-09 15:00:00,45.95,46.0,45.95,46.0,103064.06685236769,21.3163,21.3395,21.3163,21.3395,103064.0669
2007-01-09 15:30:00,46.0,46.06,45.92,45.97,254038.9972144847,21.3395,21.3674,21.3024,21.3256,254038.9972
2007-01-10 09:30:00,45.89,46.08,45.8,46.02,176880.22284122562,21.2885,21.3767,21.2468,21.3488,176880.2228
2007-01-10 10:00:00,46.01,46.17,45.96,46.08,159052.92479108635,21.3442,21.4184,21.321,21.3767,159052.9248
2007-01-10 10:30:00,46.07,46.2,46.05,46.05,163509.74930362118,21.372,21.4323,21.3627,21.3627,163509.7493
2007-01-10 11:00:00,46.05,46.07,46.0,46.04,80640.66852367688,21.3627,21.372,21.3395,21.3581,80640.6685
2007-01-10 11:30:00,46.02,46.18,46.02,46.08,65598.88579387187,21.3488,21.423,21.3488,21.3767,65598.8858
2007-01-10 12:00:00,46.08,46.08,45.89,45.89,98607.24233983288,21.3767,21.3767,21.2885,21.2885,98607.2423
2007-01-10 12:30:00,45.89,46.06,45.87,46.02,101253.48189415042,21.2885,21.3674,21.2792,21.3488,101253.4819
2007-01-10 13:00:00,46.02,46.09,46.0,46.01,73119.77715877438,21.3488,21.3813,21.3395,21.3442,73119.7772
2007-01-10 13:30:00,46.0,46.06,45.99,46.02,176044.56824512535,21.3395,21.3674,21.3349,21.3488,176044.5682
2007-01-10 14:00:00,46.02,46.28,46.02,46.2,238857.93871866292,21.3488,21.4694,21.3488,21.4323,238857.9387
2007-01-10 14:30:00,46.18,46.37,46.18,46.35,232172.7019498608,21.423,21.5112,21.423,21.5019,232172.7019
2007-01-10 15:00:00,46.35,46.38,46.29,46.36,215181.0584958217,21.5019,21.5158,21.4741,21.5065,215181.0585
2007-01-10 15:30:00,46.36,46.4,46.28,46.35,252646.23955431755,21.5065,21.5251,21.4694,21.5019,252646.2396
2007-01-11 09:30:00,46.47,46.89,46.39,46.79,210445.6824512535,21.5576,21.7524,21.5205,21.706,210445.6825
2007-01-11 10:00:00,46.78,46.81,46.67,46.74,116016.713091922,21.7014,21.7153,21.6504,21.6828,116016.7131
2007-01-11 10:30:00,46.74,46.86,46.74,46.84,98607.24233983288,21.6828,21.7385,21.6828,21.7292,98607.2423
2007-01-11 11:00:00,46.86,47.04,46.86,46.91,126183.84401114206,21.7385,21.822,21.7385,21.7617,126183.844
2007-01-11 11:30:00,46.91,46.93,46.78,46.83,64206.12813370474,21.7617,21.771,21.7014,21.7246,64206.1281
2007-01-11 12:00:00,46.84,46.98,46.84,46.96,78551.53203342619,21.7292,21.7942,21.7292,21.7849,78551.532
2007-01-11 12:30:00,46.95,46.99,46.94,46.97,246518.10584958212,21.7803,21.7988,21.7756,21.7895,246518.1058
2007-01-11 13:00:00,46.97,47.02,46.81,46.82,132451.25348189415,21.7895,21.8127,21.7153,21.7199,132451.2535
2007-01-11 13:30:00,46.83,46.89,46.79,46.8,96657.38161559888,21.7246,21.7524,21.706,21.7107,96657.3816
2007-01-11 14:00:00,46.79,46.84,46.71,46.73,132033.426183844,21.706,21.7292,21.6689,21.6782,132033.4262
2007-01-11 14:30:00,46.73,46.81,46.73,46.78,102785.51532033426,21.6782,21.7153,21.6782,21.7014,102785.5153
2007-01-11 15:00:00,46.78,46.82,46.68,46.71,128969.35933147631,21.7014,21.7199,21.655,21.6689,128969.3593
2007-01-11 15:30:00,46.73,46.81,46.7,46.8,230083.56545961005,21.6782,21.7153,21.6643,21.7107,230083.5655
2007-01-12 09:30:00,46.82,47.06,46.74,46.88,318802.2284122563,21.7199,21.8313,21.6828,21.7478,318802.2284
2007-01-12 10:00:00,46.9,47.09,46.86,47.03,100139.27576601673,21.7571,21.8452,21.7385,21.8174,100139.2758
2007-01-12 10:30:00,47.04,47.32,46.99,47.31,205710.30640668524,21.822,21.9519,21.7988,21.9473,205710.3064
2007-01-12 11:00:00,47.29,47.56,47.26,47.52,424233.9832869081,21.938,22.0632,21.9241,22.0447,424233.9833
2007-01-12 11:30:00,47.52,47.73,47.52,47.7,191643.45403899724,22.0447,22.1421,22.0447,22.1282,191643.454
2007-01-12 12:00:00,47.7,47.72,47.63,47.71,201114.2061281337,22.1282,22.1375,22.0957,22.1328,201114.2061
2007-01-12 12:30:00,47.71,47.83,47.71,47.81,173537.6044568245,22.1328,22.1885,22.1328,22.1792,173537.6045
2007-01-12 13:00:00,47.82,47.9,47.8,47.83,242618.38440111425,22.1838,22.221,22.1746,22.1885,242618.3844
2007-01-12 13:30:00,47.83,47.93,47.83,47.93,162534.8189415042,22.1885,22.2349,22.1885,22.2349,162534.8189
2007-01-12 14:00:00,47.93,47.96,47.84,47.92,150417.82729805014,22.2349,22.2488,22.1931,22.2302,150417.8273
2007-01-12 14:30:00,47.91,47.94,47.88,47.93,149164.34540389973,22.2256,22.2395,22.2117,22.2349,149164.3454
2007-01-12 15:00:00,47.94,48.0,47.92,47.98,240947.07520891365,22.2395,22.2673,22.2302,22.2581,240947.0752
2007-01-12 15:30:00,47.98,48.09,47.91,48.03,449303.62116991647,22.2581,22.3091,22.2256,22.2813,449303.6212
2007-01-16 09:30:00,48.04,48.83,47.89,48.43,654317.5487465181,22.2859,22.6524,22.2163,22.4668,654317.5487
2007-01-16 10:00:00,48.42,48.5,48.29,48.29,271169.9164345404,22.4622,22.4993,22.4019,22.4019,271169.9164
2007-01-16 10:30:00,48.3,48.37,48.12,48.15,200278.55153203345,22.4065,22.439,22.323,22.3369,200278.5515
2007-01-16 11:00:00,48.13,48.19,48.06,48.12,211977.71587743727,22.3277,22.3555,22.2952,22.323,211977.7159
2007-01-16 11:30:00,48.13,48.16,48.06,48.11,100835.65459610028,22.3277,22.3416,22.2952,22.3184,100835.6546
2007-01-16 12:00:00,48.11,48.13,48.03,48.11,111699.1643454039,22.3184,22.3277,22.2813,22.3184,111699.1643
2007-01-16 12:30:00,48.11,48.18,48.07,48.11,119916.43454038998,22.3184,22.3509,22.2998,22.3184,119916.4345
2007-01-16 13:00:00,48.11,48.19,48.09,48.15,115738.16155988858,22.3184,22.3555,22.3091,22.3369,115738.1616
2007-01-16 13:30:00,48.16,48.43,48.16,48.41,175208.91364902508,22.3416,22.4668,22.3416,22.4575,175208.9136
2007-01-16 14:00:00,48.41,48.49,48.36,48.4,141643.4540389972,22.4575,22.4947,22.4344,22.4529,141643.454
2007-01-16 14:30:00,48.4,48.49,48.35,48.41,146378.83008356547,22.4529,22.4947,22.4297,22.4575,146378.8301
2007-01-16 15:00:00,48.41,48.54,48.4,48.43,175487.4651810585,22.4575,22.5179,22.4529,22.4668,175487.4652
2007-01-16 15:30:00,48.43,48.5,48.36,48.48,259192.2005571031,22.4668,22.4993,22.4344,22.49,259192.2006
2007-01-17 09:30:00,48.14,48.68,48.06,48.68,239972.14484679667,22.3323,22.5828,22.2952,22.5828,239972.1448
2007-01-17 10:00:00,48.7,49.07,48.64,49.07,484679.6657381616,22.5921,22.7637,22.5642,22.7637,484679.6657
2007-01-17 10:30:00,49.07,49.27,48.97,49.15,522144.8467966574,22.7637,22.8565,22.7173,22.8008,522144.8468
2007-01-17 11:00:00,49.15,49.29,49.12,49.25,281058.49582172703,22.8008,22.8658,22.7869,22.8472,281058.4958
2007-01-17 11:30:00,49.27,49.31,49.15,49.22,223955.43175487468,22.8565,22.8751,22.8008,22.8333,223955.4318
2007-01-17 12:00:00,49.22,49.64,49.22,49.61,395264.6239554318,22.8333,23.0282,22.8333,23.0142,395264.624
2007-01-17 12:30:00,49.61,49.7,49.46,49.61,336211.6991643454,23.0142,23.056,22.9446,23.0142,336211.6992
2007-01-17 13:00:00,49.61,49.61,49.36,49.42,185654.5961002785,23.0142,23.0142,22.8983,22.9261,185654.5961
2007-01-17 13:30:00,49.42,49.52,49.38,49.42,300696.3788300836,22.9261,22.9725,22.9075,22.9261,300696.3788
2007-01-17 14:00:00,49.41,49.42,49.24,49.38,205013.92757660168,22.9215,22.9261,22.8426,22.9075,205013.9276
2007-01-17 14:30:00,49.38,49.43,49.33,49.41,178272.98050139277,22.9075,22.9307,22.8843,22.9215,178272.9805
2007-01-17 15:00:00,49.41,49.51,49.33,49.49,241504.17827298053,22.9215,22.9678,22.8843,22.9586,241504.1783
2007-01-17 15:30:00,49.51,49.63,49.47,49.63,430362.1169916435,22.9678,23.0235,22.9493,23.0235,430362.117
2007-01-18 09:30:00,49.58,49.89,49.46,49.6,378272.9805013928,23.0003,23.1441,22.9446,23.0096,378272.9805
2007-01-18 10:00:00,49.59,49.61,49.43,49.61,298328.69080779946,23.005,23.0142,22.9307,23.0142,298328.6908
2007-01-18 10:30:00,49.6,49.63,49.51,49.51,172701.94986072424,23.0096,23.0235,22.9678,22.9678,172701.9499
2007-01-18 11:00:00,49.52,49.54,49.34,49.36,219916.43454039,22.9725,22.9818,22.889,22.8983,219916.4345
2007-01-18 11:30:00,49.35,49.54,49.32,49.44,87465.18105849583,22.8936,22.9818,22.8797,22.9354,87465.1811
2007-01-18 12:00:00,49.43,49.54,49.42,49.43,155571.03064066853,22.9307,22.9818,22.9261,22.9307,155571.0306
2007-01-18 12:30:00,49.44,49.51,49.22,49.51,241782.72980501395,22.9354,22.9678,22.8333,22.9678,241782.7298
2007-01-18 13:00:00,49.52,49.58,49.45,49.49,247771.5877437326,22.9725,23.0003,22.94,22.9586,247771.5877
2007-01-18 13:30:00,49.5,49.62,49.5,49.54,77437.32590529248,22.9632,23.0189,22.9632,22.9818,77437.3259
2007-01-18 14:00:00,49.54,49.59,49.5,49.51,122841.22562674095,22.9818,23.005,22.9632,22.9678,122841.2256
2007-01-18 14:30:00,49.51,49.61,49.43,49.46,178969.35933147633,22.9678,23.0142,22.9307,22.9446,178969.3593
2007-01-18 15:00:00,49.46,49.66,49.46,49.64,166991.643454039,22.9446,23.0374,22.9446,23.0282,166991.6435
2007-01-18 15:30:00,49.65,49.67,49.51,49.61,251810.58495821728,23.0328,23.0421,22.9678,23.0142,251810.585
2007-01-19 09:30:00,49.75,49.87,49.56,49.79,508774.3732590529,23.0792,23.1348,22.991,23.0977,508774.3733
2007-01-19 10:00:00,49.79,50.05,49.72,49.98,193036.2116991644,23.0977,23.2184,23.0653,23.1859,193036.2117
2007-01-19 10:30:00,49.98,50.08,49.9,49.96,965041.7827298052,23.1859,23.2323,23.1488,23.1766,965041.7827
2007-01-19 11:00:00,49.94,50.05,49.9,49.94,225766.016713092,23.1673,23.2184,23.1488,23.1673,225766.0167
2007-01-19 11:30:00,49.95,50.02,49.9,49.97,116155.98885793872,23.172,23.2044,23.1488,23.1812,116155.9889
2007-01-19 12:00:00,49.97,50.01,49.84,49.9,200696.3788300836,23.1812,23.1998,23.1209,23.1488,200696.3788
2007-01-19 12:30:00,49.9,50.01,49.9,49.94,83844.01114206128,23.1488,23.1998,23.1488,23.1673,83844.0111
2007-01-19 13:00:00,49.92,49.99,49.88,49.88,203342.6183844012,23.158,23.1905,23.1395,23.1395,203342.6184
2007-01-19 13:30:00,49.88,49.89,49.84,49.84,117827.29805013927,23.1395,23.1441,23.1209,23.1209,117827.2981
2007-01-19 14:00:00,49.85,49.9,49.83,49.87,109192.20055710307,23.1256,23.1488,23.1163,23.1348,109192.2006
2007-01-19 14:30:00,49.87,49.9,49.83,49.9,159749.30362116994,23.1348,23.1488,23.1163,23.1488,159749.3036
2007-01-19 15:00:00,49.9,49.92,49.84,49.9,195264.62395543177,23.1488,23.158,23.1209,23.1488,195264.624
2007-01-19 15:30:00,49.9,49.97,49.85,49.86,323816.155988858,23.1488,23.1812,23.1256,23.1302,323816.156
2007-01-22 09:30:00,50.96,50.96,50.08,50.25,754456.8245125349,23.6405,23.6405,23.2323,23.3111,754456.8245
2007-01-22 10:00:00,50.26,50.3,49.7,49.81,425905.2924791087,23.3158,23.3343,23.056,23.107,425905.2925
2007-01-22 10:30:00,49.81,49.97,49.8,49.86,292896.9359331477,23.107,23.1812,23.1024,23.1302,292896.9359
2007-01-22 11:00:00,49.88,50.03,49.85,49.89,278830.08356545964,23.1395,23.2091,23.1256,23.1441,278830.0836
2007-01-22 11:30:00,49.91,49.99,49.87,49.89,169498.60724233984,23.1534,23.1905,23.1348,23.1441,169498.6072
2007-01-22 12:00:00,49.9,49.99,49.77,49.78,147075.20891364902,23.1488,23.1905,23.0885,23.0931,147075.2089
2007-01-22 12:30:00,49.79,49.82,49.72,49.76,177019.49860724236,23.0977,23.1117,23.0653,23.0838,177019.4986
2007-01-22 13:00:00,49.76,49.79,49.67,49.76,157520.89136490252,23.0838,23.0977,23.0421,23.0838,157520.8914
2007-01-22 13:30:00,49.76,49.81,49.66,49.8,175487.4651810585,23.0838,23.107,23.0374,23.1024,175487.4652
2007-01-22 14:00:00,49.8,49.82,49.71,49.81,166573.81615598887,23.1024,23.1117,23.0606,23.107,166573.8162
2007-01-22 14:30:00,49.81,49.84,49.74,49.76,176740.9470752089,23.107,23.1209,23.0745,23.0838,176740.9471
2007-01-22 15:00:00,49.75,49.79,49.67,49.69,228551.5320334262,23.0792,23.0977,23.0421,23.0513,228551.532
2007-01-22 15:30:00,49.7,49.76,49.66,49.75,407520.89136490255,23.056,23.0838,23.0374,23.0792,407520.8914
2007-01-23 09:30:00,50.19,50.25,49.71,49.72,258077.99442896937,23.2833,23.3111,23.0606,23.0653,258077.9944
2007-01-23 10:00:00,49.73,49.79,49.69,49.76,216295.26462395545,23.0699,23.0977,23.0513,23.0838,216295.2646
2007-01-23 10:30:00,49.78,50.09,49.69,50.03,243314.76323119772,23.0931,23.2369,23.0513,23.2091,243314.7632
2007-01-23 11:00:00,50.04,50.22,50.02,50.15,188022.28412256268,23.2137,23.2972,23.2044,23.2647,188022.2841
2007-01-23 11:30:00,50.15,50.17,49.95,49.95,231615.59888579388,23.2647,23.274,23.172,23.172,231615.5989
2007-01-23 12:00:00,49.97,50.1,49.9,50.07,184818.94150417828,23.1812,23.2415,23.1488,23.2276,184818.9415
2007-01-23 12:30:00,50.08,50.09,50.01,50.08,140389.9721448468,23.2323,23.2369,23.1998,23.2323,140389.9721
2007-01-23 13:00:00,50.08,50.08,50.04,50.05,100974.930362117,23.2323,23.2323,23.2137,23.2184,100974.9304
2007-01-23 13:30:00,50.06,50.06,49.94,49.97,137465.18105849583,23.223,23.223,23.1673,23.1812,137465.1811
2007-01-23 14:00:00,49.97,50.0,49.82,49.82,155431.75487465182,23.1812,23.1952,23.1117,23.1117,155431.7549
2007-01-23 14:30:00,49.82,49.87,49.76,49.84,156963.78830083567,23.1117,23.1348,23.0838,23.1209,156963.7883
2007-01-23 15:00:00,49.84,49.94,49.8,49.82,240947.07520891365,23.1209,23.1673,23.1024,23.1117,240947.0752
2007-01-23 15:30:00,49.82,49.92,49.81,49.9,269916.43454039,23.1117,23.158,23.107,23.1488,269916.4345
2007-01-24 09:30:00,49.89,50.19,49.89,50.17,261281.33704735377,23.1441,23.2833,23.1441,23.274,261281.337
2007-01-24 10:00:00,50.18,50.44,50.07,50.31,703064.0668523677,23.2787,23.3993,23.2276,23.339,703064.0669
2007-01-24 10:30:00,50.3,50.34,50.18,50.26,378412.2562674095,23.3343,23.3529,23.2787,23.3158,378412.2563
2007-01-24 11:00:00,50.24,50.26,50.12,50.15,396100.2785515321,23.3065,23.3158,23.2508,23.2647,396100.2786
2007-01-24 11:30:00,50.16,50.17,50.12,50.16,135376.04456824512,23.2694,23.274,23.2508,23.2694,135376.0446
2007-01-24 12:00:00,50.16,50.18,50.13,50.17,118245.12534818942,23.2694,23.2787,23.2555,23.274,118245.1253
2007-01-24 12:30:00,50.16,50.19,50.1,50.15,191782.72980501395,23.2694,23.2833,23.2415,23.2647,191782.7298
2007-01-24 13:00:00,50.13,50.16,50.01,50.04,242339.8328690808,23.2555,23.2694,23.1998,23.2137,242339.8329
2007-01-24 13:30:00,50.04,50.26,49.95,50.17,227994.4289693593,23.2137,23.3158,23.172,23.274,227994.429
2007-01-24 14:00:00,50.15,50.21,50.09,50.2,105571.03064066853,23.2647,23.2926,23.2369,23.2879,105571.0306
2007-01-24 14:30:00,50.21,50.37,50.2,50.33,232311.97771587744,23.2926,23.3668,23.2879,23.3482,232311.9777
2007-01-24 15:00:00,50.33,50.4,50.2,50.34,157103.06406685238,23.3482,23.3807,23.2879,23.3529,157103.0641
2007-01-24 15:30:00,50.34,50.4,50.21,50.34,356545.96100278554,23.3529,23.3807,23.2926,23.3529,356545.961
2007-01-25 09:30:00,50.98,52.66,50.98,52.14,1711420.6128133703,23.6498,24.4291,23.6498,24.1879,1711420.6128
2007-01-25 10:00:00,52.14,52.41,52.01,52.25,883286.9080779945,24.1879,24.3132,24.1276,24.2389,883286.9081
2007-01-25 10:30:00,52.25,52.59,51.85,52.33,1117548.746518106,24.2389,24.3967,24.0534,24.276,1117548.7465
2007-01-25 11:00:00,52.36,52.59,52.23,52.36,891782.729805014,24.29,24.3967,24.2297,24.29,891782.7298
2007-01-25 11:30:00,52.36,52.41,52.13,52.3,445961.0027855153,24.29,24.3132,24.1833,24.2621,445961.0028
2007-01-25 12:00:00,52.3,52.31,51.94,52.17,414623.9554317549,24.2621,24.2668,24.0951,24.2018,414623.9554
2007-01-25 12:30:00,52.17,52.29,52.09,52.19,319916.43454039,24.2018,24.2575,24.1647,24.2111,319916.4345
2007-01-25 13:00:00,52.18,52.34,52.02,52.34,292339.8328690808,24.2065,24.2807,24.1322,24.2807,292339.8329
2007-01-25 13:30:00,52.34,52.36,52.19,52.3,681197.7715877438,24.2807,24.29,24.2111,24.2621,681197.7716
2007-01-25 14:00:00,52.29,52.33,52.2,52.26,330362.11699164344,24.2575,24.276,24.2157,24.2436,330362.117
2007-01-25 14:30:00,52.24,52.29,52.2,52.25,258495.8217270195,24.2343,24.2575,24.2157,24.2389,258495.8217
2007-01-25 15:00:00,52.25,52.26,52.04,52.17,370055.7103064067,24.2389,24.2436,24.1415,24.2018,370055.7103
2007-01-25 15:30:00,52.15,52.22,52.03,52.06,633286.9080779945,24.1925,24.225,24.1369,24.1508,633286.9081
2007-01-26 09:30:00,50.98,51.88,50.96,51.83,675069.6378830083,23.6498,24.0673,23.6405,24.0441,675069.6379
2007-01-26 10:00:00,51.84,51.93,51.47,51.6,294846.79665738164,24.0487,24.0905,23.8771,23.9374,294846.7967
2007-01-26 10:30:00,51.6,51.76,51.3,51.3,305849.58217270195,23.9374,24.0116,23.7982,23.7982,305849.5822
2007-01-26 11:00:00,51.3,51.51,51.23,51.46,214345.40389972145,23.7982,23.8956,23.7658,23.8725,214345.4039
2007-01-26 11:30:00,51.44,51.46,51.32,51.38,267409.4707520892,23.8632,23.8725,23.8075,23.8353,267409.4708
2007-01-26 12:00:00,51.38,51.44,51.3,51.32,288440.11142061284,23.8353,23.8632,23.7982,23.8075,288440.1114
2007-01-26 12:30:00,51.32,51.45,51.27,51.31,245682.4512534819,23.8075,23.8678,23.7843,23.8029,245682.4513
2007-01-26 13:00:00,51.32,51.33,51.2,51.21,196239.55431754875,23.8075,23.8121,23.7518,23.7565,196239.5543
2007-01-26 13:30:00,51.21,51.28,51.16,51.23,204456.82451253483,23.7565,23.789,23.7333,23.7658,204456.8245
2007-01-26 14:00:00,51.22,51.37,51.21,51.35,229387.1866295265,23.7611,23.8307,23.7565,23.8214,229387.1866
2007-01-26 14:30:00,51.35,51.36,51.19,51.21,220194.9860724234,23.8214,23.8261,23.7472,23.7565,220194.9861
2007-01-26 15:00:00,51.2,51.4,51.2,51.3,238161.5598885794,23.7518,23.8446,23.7518,23.7982,238161.5599
2007-01-26 15:30:00,51.3,51.39,51.27,51.34,569080.7799442897,23.7982,23.84,23.7843,23.8168,569080.7799
2007-01-29 09:30:00,50.98,51.06,50.66,50.78,638997.2144846797,23.6498,23.6869,23.5013,23.557,638997.2145
2007-01-29 10:00:00,50.79,50.92,50.78,50.8,234958.217270195,23.5616,23.6219,23.557,23.5663,234958.2173
2007-01-29 10:30:00,50.81,50.96,50.8,50.91,159470.7520891365,23.5709,23.6405,23.5663,23.6173,159470.7521
2007-01-29 11:00:00,50.9,51.01,50.83,50.98,283286.9080779944,23.6127,23.6637,23.5802,23.6498,283286.9081
2007-01-29 11:30:00,50.98,50.99,50.91,50.96,223398.3286908078,23.6498,23.6544,23.6173,23.6405,223398.3287
2007-01-29 12:00:00,50.96,51.07,50.88,51.04,254038.9972144847,23.6405,23.6915,23.6034,23.6776,254038.9972
2007-01-29 12:30:00,51.04,51.04,50.97,51.0,174373.2590529248,23.6776,23.6776,23.6451,23.6591,174373.2591
2007-01-29 13:00:00,51.0,51.04,50.99,51.01,150278.55153203342,23.6591,23.6776,23.6544,23.6637,150278.5515
2007-01-29 13:30:00,51.01,51.02,50.78,50.79,342896.9359331477,23.6637,23.6683,23.557,23.5616,342896.9359
2007-01-29 14:00:00,50.8,50.84,50.73,50.81,313091.9220055711,23.5663,23.5848,23.5338,23.5709,313091.922
2007-01-29 14:30:00,50.81,50.83,50.77,50.79,201392.75766016715,23.5709,23.5802,23.5524,23.5616,201392.7577
2007-01-29 15:00:00,50.8,50.89,50.8,50.85,236908.07799442892,23.5663,23.608,23.5663,23.5895,236908.078
2007-01-29 15:30:00,50.83,50.93,50.83,50.9,249303.62116991644,23.5802,23.6266,23.5802,23.6127,249303.6212
2007-01-30 09:30:00,50.96,51.34,50.88,51.32,361142.06128133705,23.6405,23.8168,23.6034,23.8075,361142.0613
2007-01-30 10:00:00,51.31,51.31,51.09,51.27,344428.9693593315,23.8029,23.8029,23.7008,23.7843,344428.9694
2007-01-30 10:30:00,51.26,51.27,51.13,51.16,325905.29247910867,23.7797,23.7843,23.7194,23.7333,325905.2925
2007-01-30 11:00:00,51.18,51.3,51.13,51.26,254596.1002785516,23.7426,23.7982,23.7194,23.7797,254596.1003
2007-01-30 11:30:00,51.25,51.29,51.16,51.17,176044.56824512535,23.775,23.7936,23.7333,23.7379,176044.5682
2007-01-30 12:00:00,51.17,51.31,51.16,51.22,164345.40389972145,23.7379,23.8029,23.7333,23.7611,164345.4039
2007-01-30 12:30:00,51.22,51.32,51.19,51.24,276880.2228412256,23.7611,23.8075,23.7472,23.7704,276880.2228
2007-01-30 13:00:00,51.24,51.24,51.19,51.21,189554.31754874653,23.7704,23.7704,23.7472,23.7565,189554.3175
2007-01-30 13:30:00,51.21,51.44,51.15,51.42,377576.6016713092,23.7565,23.8632,23.7286,23.8539,377576.6017
2007-01-30 14:00:00,51.42,51.44,51.29,51.43,185793.8718662953,23.8539,23.8632,23.7936,23.8585,185793.8719
2007-01-30 14:30:00,51.42,51.6,51.39,51.57,263649.0250696379,23.8539,23.9374,23.84,23.9235,263649.0251
2007-01-30 15:00:00,51.57,51.67,51.56,51.62,276462.3955431755,23.9235,23.9699,23.9188,23.9467,276462.3955
2007-01-30 15:30:00,51.62,51.7,51.61,51.69,430362.1169916435,23.9467,23.9838,23.942,23.9792,430362.117
2007-01-31 09:30:00,51.43,51.43,51.12,51.14,305013.9275766017,23.8585,23.8585,23.7147,23.724,305013.9276
2007-01-31 10:00:00,51.16,51.16,51.03,51.14,190947.07520891365,23.7333,23.7333,23.673,23.724,190947.0752
2007-01-31 10:30:00,51.14,51.23,51.06,51.09,209749.30362117,23.724,23.7658,23.6869,23.7008,209749.3036
2007-01-31 11:00:00,51.09,51.13,50.98,51.01,195403.89972144848,23.7008,23.7194,23.6498,23.6637,195403.8997
2007-01-31 11:30:00,51.01,51.06,50.95,50.97,163649.0250696379,23.6637,23.6869,23.6359,23.6451,163649.0251
2007-01-31 12:00:00,50.97,50.97,50.87,50.93,205988.85793871863,23.6451,23.6451,23.5988,23.6266,205988.8579
2007-01-31 12:30:00,50.93,51.01,50.93,50.98,125348.1894150418,23.6266,23.6637,23.6266,23.6498,125348.1894
2007-01-31 13:00:00,50.98,51.01,50.94,50.95,127437.32590529248,23.6498,23.6637,23.6312,23.6359,127437.3259
2007-01-31 13:30:00,50.93,51.23,50.93,51.23,412674.0947075209,23.6266,23.7658,23.6266,23.7658,412674.0947
2007-01-31 14:00:00,51.24,51.34,51.12,51.15,206824.51253481896,23.7704,23.8168,23.7147,23.7286,206824.5125
2007-01-31 14:30:00,51.15,51.34,51.14,51.26,196378.83008356547,23.7286,23.8168,23.724,23.7797,196378.8301
2007-01-31 15:00:00,51.26,51.32,51.25,51.27,137465.18105849583,23.7797,23.8075,23.775,23.7843,137465.1811
2007-01-31 15:30:00,51.27,51.39,51.23,51.28,334122.56267409475,23.7843,23.84,23.7658,23.789,334122.5627
2007-02-01 09:30:00,51.23,51.42,51.14,51.37,221866.295264624,23.7658,23.8539,23.724,23.8307,221866.2953
2007-02-01 10:00:00,51.37,51.44,51.34,51.36,345125.34818941506,23.8307,23.8632,23.8168,23.8261,345125.3482
2007-02-01 10:30:00,51.37,51.41,51.33,51.38,280779.9442896936,23.8307,23.8493,23.8121,23.8353,280779.9443
2007-02-01 11:00:00,51.38,51.41,51.21,51.21,136908.07799442898,23.8353,23.8493,23.7565,23.7565,136908.078
2007-02-01 11:30:00,51.21,51.3,51.17,51.29,315877.4373259053,23.7565,23.7982,23.7379,23.7936,315877.4373
2007-02-01 12:00:00,51.29,51.32,51.23,51.26,153064.0668523677,23.7936,23.8075,23.7658,23.7797,153064.0669
2007-02-01 12:30:00,51.26,51.28,51.23,51.28,72284.12256267409,23.7797,23.789,23.7658,23.789,72284.1226
2007-02-01 13:00:00,51.27,51.28,51.19,51.19,61559.88857938719,23.7843,23.789,23.7472,23.7472,61559.8886
2007-02-01 13:30:00,51.19,51.26,51.16,51.17,141922.00557103066,23.7472,23.7797,23.7333,23.7379,141922.0056
2007-02-01 14:00:00,51.18,51.34,51.17,51.34,94150.41782729804,23.7426,23.8168,23.7379,23.8168,94150.4178
2007-02-01 14:30:00,51.33,51.44,51.31,51.41,92896.93593314764,23.8121,23.8632,23.8029,23.8493,92896.9359
2007-02-01 15:00:00,51.43,51.48,51.37,51.39,69359.33147632312,23.8585,23.8817,23.8307,23.84,69359.3315
2007-02-01 15:30:00,51.39,51.52,51.37,51.42,159749.30362116994,23.84,23.9003,23.8307,23.8539,159749.3036
2007-02-02 09:30:00,51.34,51.7,51.34,51.67,156267.40947075209,23.8168,23.9838,23.8168,23.9699,156267.4095
2007-02-02 10:00:00,51.67,51.84,51.66,51.83,185793.8718662953,23.9699,24.0487,23.9652,24.0441,185793.8719
2007-02-02 10:30:00,51.83,51.84,51.59,51.65,152089.1364902507,24.0441,24.0487,23.9328,23.9606,152089.1365
2007-02-02 11:00:00,51.65,51.65,51.57,51.58,136629.52646239556,23.9606,23.9606,23.9235,23.9281,136629.5265
2007-02-02 11:30:00,51.59,51.62,51.5,51.61,112256.26740947076,23.9328,23.9467,23.891,23.942,112256.2674
2007-02-02 12:00:00,51.6,51.62,51.54,51.55,75905.29247910864,23.9374,23.9467,23.9096,23.9142,75905.2925
2007-02-02 12:30:00,51.55,51.58,51.52,51.58,69359.33147632312,23.9142,23.9281,23.9003,23.9281,69359.3315
2007-02-02 13:00:00,51.57,51.63,51.38,51.41,137604.45682451254,23.9235,23.9513,23.8353,23.8493,137604.4568
2007-02-02 13:30:00,51.4,51.49,51.37,51.47,65459.61002785516,23.8446,23.8864,23.8307,23.8771,65459.61
2007-02-02 14:00:00,51.47,51.54,51.39,51.42,104735.37604456826,23.8771,23.9096,23.84,23.8539,104735.376
2007-02-02 14:30:00,51.42,51.5,51.39,51.49,101810.58495821728,23.8539,23.891,23.84,23.8864,101810.585
2007-02-02 15:00:00,51.49,51.61,51.47,51.61,133565.45961002787,23.8864,23.942,23.8771,23.942,133565.4596
2007-02-02 15:30:00,51.61,51.62,51.54,51.57,121309.19220055713,23.942,23.9467,23.9096,23.9235,121309.1922
2007-02-05 09:30:00,51.34,51.65,51.22,51.37,168245.12534818944,23.8168,23.9606,23.7611,23.8307,168245.1253
2007-02-05 10:00:00,51.37,51.39,51.26,51.29,149442.89693593315,23.8307,23.84,23.7797,23.7936,149442.8969
2007-02-05 10:30:00,51.28,51.49,51.27,51.48,86768.80222841226,23.789,23.8864,23.7843,23.8817,86768.8022
2007-02-05 11:00:00,51.49,51.55,51.45,51.46,86350.97493036212,23.8864,23.9142,23.8678,23.8725,86350.9749
2007-02-05 11:30:00,51.46,51.49,51.37,51.42,137883.00835654596,23.8725,23.8864,23.8307,23.8539,137883.0084
2007-02-05 12:00:00,51.42,51.43,51.37,51.42,131058.49582172705,23.8539,23.8585,23.8307,23.8539,131058.4958
2007-02-05 12:30:00,51.43,51.53,51.41,51.52,83008.35654596101,23.8585,23.9049,23.8493,23.9003,83008.3565
2007-02-05 13:00:00,51.51,51.54,51.3,51.3,138161.5598885794,23.8956,23.9096,23.7982,23.7982,138161.5599
2007-02-05 13:30:00,51.3,51.33,51.25,51.28,144428.96935933147,23.7982,23.8121,23.775,23.789,144428.9694
2007-02-05 14:00:00,51.28,51.41,51.25,51.32,139415.04178272982,23.789,23.8493,23.775,23.8075,139415.0418
2007-02-05 14:30:00,51.32,51.39,51.32,51.38,94568.2451253482,23.8075,23.84,23.8075,23.8353,94568.2451
2007-02-05 15:00:00,51.37,51.41,51.34,51.36,114763.2311977716,23.8307,23.8493,23.8168,23.8261,114763.2312
2007-02-05 15:30:00,51.36,51.48,51.34,51.42,173259.0529247911,23.8261,23.8817,23.8168,23.8539,173259.0529
2007-02-06 09:30:00,51.41,51.51,51.14,51.27,189832.86908078,23.8493,23.8956,23.724,23.7843,189832.8691
2007-02-06 10:00:00,51.29,51.35,51.25,51.33,181615.59888579388,23.7936,23.8214,23.775,23.8121,181615.5989
2007-02-06 10:30:00,51.34,51.35,51.19,51.2,168802.22841225629,23.8168,23.8214,23.7472,23.7518,168802.2284
2007-02-06 11:00:00,51.2,51.3,51.19,51.19,164623.95543175488,23.7518,23.7982,23.7472,23.7472,164623.9554
2007-02-06 11:30:00,51.19,51.19,51.11,51.11,126183.84401114206,23.7472,23.7472,23.7101,23.7101,126183.844
2007-02-06 12:00:00,51.11,51.16,51.07,51.08,88579.38718662954,23.7101,23.7333,23.6915,23.6962,88579.3872
2007-02-06 12:30:00,51.08,51.09,51.05,51.06,106406.6852367688,23.6962,23.7008,23.6823,23.6869,106406.6852
2007-02-06 13:00:00,51.05,51.06,51.0,51.01,96239.55431754875,23.6823,23.6869,23.6591,23.6637,96239.5543
2007-02-06 13:30:00,51.02,51.09,51.0,51.06,69916.43454038998,23.6683,23.7008,23.6591,23.6869,69916.4345
2007-02-06 14:00:00,51.06,51.08,51.02,51.05,86490.25069637883,23.6869,23.6962,23.6683,23.6823,86490.2507
2007-02-06 14:30:00,51.05,51.11,51.03,51.09,125766.01671309191,23.6823,23.7101,23.673,23.7008,125766.0167
2007-02-06 15:00:00,51.09,51.11,51.04,51.09,143175.48746518107,23.7008,23.7101,23.6776,23.7008,143175.4875
2007-02-06 15:30:00,51.09,51.19,51.09,51.14,258356.5459610028,23.7008,23.7472,23.7008,23.724,258356.546
2007-02-07 09:30:00,51.09,51.2,51.06,51.17,178272.98050139277,23.7008,23.7518,23.6869,23.7379,178272.9805
2007-02-07 10:00:00,51.19,51.27,51.01,51.01,163370.47353760447,23.7472,23.7843,23.6637,23.6637,163370.4735
2007-02-07 10:30:00,51.01,54.98,50.94,50.96,164623.95543175488,23.6637,25.5054,23.6312,23.6405,164623.9554
2007-02-07 11:00:00,50.96,51.07,50.96,51.01,102924.79108635098,23.6405,23.6915,23.6405,23.6637,102924.7911
2007-02-07 11:30:00,51.01,51.06,51.01,51.06,86908.07799442897,23.6637,23.6869,23.6637,23.6869,86908.078
2007-02-07 12:00:00,51.06,51.06,50.93,50.93,105988.85793871866,23.6869,23.6869,23.6266,23.6266,105988.8579
2007-02-07 12:30:00,50.93,50.99,50.93,50.96,88579.38718662954,23.6266,23.6544,23.6266,23.6405,88579.3872
2007-02-07 13:00:00,50.96,51.1,50.96,51.06,134540.38997214485,23.6405,23.7054,23.6405,23.6869,134540.39
2007-02-07 13:30:00,51.05,51.08,51.0,51.03,86211.69916434541,23.6823,23.6962,23.6591,23.673,86211.6992
2007-02-07 14:00:00,51.03,51.04,50.94,50.96,81337.04735376046,23.673,23.6776,23.6312,23.6405,81337.0474
2007-02-07 14:30:00,50.97,50.97,50.86,50.86,109052.92479108636,23.6451,23.6451,23.5941,23.5941,109052.9248
2007-02-07 15:00:00,50.86,50.98,50.86,50.98,124373.2590529248,23.5941,23.6498,23.5941,23.6498,124373.2591
2007-02-07 15:30:00,50.98,51.04,50.93,51.04,188022.28412256268,23.6498,23.6776,23.6266,23.6776,188022.2841
2007-02-09 09:30:00,51.01,51.34,50.98,51.32,161002.78551532034,23.6637,23.8168,23.6498,23.8075,161002.7855
2007-02-09 10:00:00,51.32,51.39,51.2,51.21,128412.25626740948,23.8075,23.84,23.7518,23.7565,128412.2563
2007-02-09 10:30:00,51.21,51.24,51.1,51.22,178272.98050139277,23.7565,23.7704,23.7054,23.7611,178272.9805
2007-02-09 11:00:00,51.22,51.37,51.22,51.37,94986.07242339832,23.7611,23.8307,23.7611,23.8307,94986.0724
2007-02-09 11:30:00,51.37,51.55,51.35,51.55,132590.52924791086,23.8307,23.9142,23.8214,23.9142,132590.5292
2007-02-09 12:00:00,51.55,51.57,51.44,51.44,106267.4094707521,23.9142,23.9235,23.8632,23.8632,106267.4095
2007-02-09 12:30:00,51.44,51.44,51.36,51.37,120612.81337047354,23.8632,23.8632,23.8261,23.8307,120612.8134
2007-02-09 13:00:00,51.37,51.45,51.33,51.45,128272.98050139275,23.8307,23.8678,23.8121,23.8678,128272.9805
2007-02-09 13:30:00,51.44,51.45,51.28,51.31,125208.91364902508,23.8632,23.8678,23.789,23.8029,125208.9136
2007-02-09 14:00:00,51.3,51.32,51.27,51.27,183983.286908078,23.7982,23.8075,23.7843,23.7843,183983.2869
2007-02-09 14:30:00,51.27,51.27,51.13,51.18,219637.88300835656,23.7843,23.7843,23.7194,23.7426,219637.883
2007-02-09 15:00:00,51.17,51.19,51.12,51.19,166991.643454039,23.7379,23.7472,23.7147,23.7472,166991.6435
2007-02-09 15:30:00,51.19,51.21,51.14,51.16,281615.5988857939,23.7472,23.7565,23.724,23.7333,281615.5989
2007-02-12 09:30:00,50.94,51.17,50.91,51.0,166852.3676880223,23.6312,23.7379,23.6173,23.6591,166852.3677
2007-02-12 10:00:00,50.99,51.08,50.96,51.06,156963.78830083567,23.6544,23.6962,23.6405,23.6869,156963.7883
2007-02-12 10:30:00,51.07,51.11,50.97,50.97,141364.9025069638,23.6915,23.7101,23.6451,23.6451,141364.9025
2007-02-12 11:00:00,50.98,50.99,50.76,50.76,168105.8495821727,23.6498,23.6544,23.5477,23.5477,168105.8496
2007-02-12 11:30:00,50.76,50.86,50.71,50.83,113370.47353760448,23.5477,23.5941,23.5245,23.5802,113370.4735
2007-02-12 12:00:00,50.83,50.94,50.83,50.93,63091.92200557103,23.5802,23.6312,23.5802,23.6266,63091.922
2007-02-12 12:30:00,50.93,50.95,50.9,50.94,87186.6295264624,23.6266,23.6359,23.6127,23.6312,87186.6295
2007-02-12 13:00:00,50.94,50.98,50.92,50.97,87186.6295264624,23.6312,23.6498,23.6219,23.6451,87186.6295
2007-02-12 13:30:00,50.97,50.98,50.9,50.93,80083.56545961004,23.6451,23.6498,23.6127,23.6266,80083.5655
2007-02-12 14:00:00,50.92,50.93,50.81,50.81,137743.73259052925,23.6219,23.6266,23.5709,23.5709,137743.7326
2007-02-12 14:30:00,50.81,50.85,50.79,50.84,90947.07520891364,23.5709,23.5895,23.5616,23.5848,90947.0752
2007-02-12 15:00:00,50.85,50.86,50.75,50.75,156685.23676880225,23.5895,23.5941,23.5431,23.5431,156685.2368
2007-02-12 15:30:00,50.75,50.78,50.7,50.72,239275.7660167131,23.5431,23.557,23.5199,23.5292,239275.766
2007-02-13 09:30:00,50.94,51.51,50.88,51.44,383286.9080779945,23.6312,23.8956,23.6034,23.8632,383286.9081
2007-02-13 10:00:00,51.42,51.42,51.29,51.3,171169.9164345404,23.8539,23.8539,23.7936,23.7982,171169.9164
2007-02-13 10:30:00,51.31,51.32,51.28,51.29,203064.0668523677,23.8029,23.8075,23.789,23.7936,203064.0669
2007-02-13 11:00:00,51.29,51.45,51.29,51.45,295682.4512534819,23.7936,23.8678,23.7936,23.8678,295682.4513
2007-02-13 11:30:00,51.45,51.79,51.44,51.72,374094.7075208914,23.8678,24.0255,23.8632,23.9931,374094.7075
2007-02-13 12:00:00,51.72,51.77,51.59,51.77,221587.7437325905,23.9931,24.0163,23.9328,24.0163,221587.7437
2007-02-13 12:30:00,51.77,51.95,51.77,51.85,150000.0,24.0163,24.0998,24.0163,24.0534,150000.0
2007-02-13 13:00:00,51.85,51.9,51.78,51.83,192757.66016713093,24.0534,24.0766,24.0209,24.0441,192757.6602
2007-02-13 13:30:00,51.83,51.85,51.61,51.69,164763.2311977716,24.0441,24.0534,23.942,23.9792,164763.2312
2007-02-13 14:00:00,51.68,51.7,51.62,51.69,178412.25626740948,23.9745,23.9838,23.9467,23.9792,178412.2563
2007-02-13 14:30:00,51.69,51.75,51.66,51.73,160306.40668523678,23.9792,24.007,23.9652,23.9977,160306.4067
2007-02-13 15:00:00,51.73,51.8,51.73,51.79,217827.29805013927,23.9977,24.0302,23.9977,24.0255,217827.2981
2007-02-13 15:30:00,51.78,51.87,51.76,51.86,274930.36211699166,24.0209,24.0627,24.0116,24.058,274930.3621
2007-02-14 09:30:00,51.75,52.09,51.75,52.08,221448.46796657384,24.007,24.1647,24.007,24.1601,221448.468
2007-02-14 10:00:00,52.08,52.25,52.05,52.09,169637.88300835656,24.1601,24.2389,24.1462,24.1647,169637.883
2007-02-14 10:30:00,52.1,52.1,51.97,52.07,172562.67409470753,24.1694,24.1694,24.109,24.1554,172562.6741
2007-02-14 11:00:00,52.08,52.08,52.0,52.02,129944.28969359332,24.1601,24.1601,24.123,24.1322,129944.2897
2007-02-14 11:30:00,52.02,52.04,52.02,52.03,55153.203342618384,24.1322,24.1415,24.1322,24.1369,55153.2033
2007-02-14 12:00:00,52.03,52.05,52.0,52.01,115320.33426183843,24.1369,24.1462,24.123,24.1276,115320.3343
2007-02-14 12:30:00,52.01,52.05,51.99,52.0,94011.14206128134,24.1276,24.1462,24.1183,24.123,94011.1421
2007-02-14 13:00:00,52.0,52.0,51.9,51.95,130501.39275766016,24.123,24.123,24.0766,24.0998,130501.3928
2007-02-14 13:30:00,51.94,51.95,51.83,51.9,220891.364902507,24.0951,24.0998,24.0441,24.0766,220891.3649
2007-02-14 14:00:00,51.9,52.0,51.83,51.96,184818.94150417828,24.0766,24.123,24.0441,24.1044,184818.9415
2007-02-14 14:30:00,51.96,51.98,51.92,51.96,108217.27019498608,24.1044,24.1137,24.0858,24.1044,108217.2702
2007-02-14 15:00:00,51.96,51.98,51.95,51.98,146378.83008356547,24.1044,24.1137,24.0998,24.1137,146378.8301
2007-02-14 15:30:00,51.98,52.02,51.94,51.97,218941.504178273,24.1137,24.1322,24.0951,24.109,218941.5042
2007-02-15 09:30:00,52.08,52.08,51.91,52.06,132451.25348189415,24.1601,24.1601,24.0812,24.1508,132451.2535
2007-02-15 10:00:00,52.06,52.25,52.04,52.23,197075.20891364905,24.1508,24.2389,24.1415,24.2297,197075.2089
2007-02-15 10:30:00,52.23,52.24,52.01,52.02,118941.50417827298,24.2297,24.2343,24.1276,24.1322,118941.5042
2007-02-15 11:00:00,52.03,52.08,51.98,52.0,105988.85793871866,24.1369,24.1601,24.1137,24.123,105988.8579
2007-02-15 11:30:00,52.0,52.03,52.0,52.02,133147.63231197774,24.123,24.1369,24.123,24.1322,133147.6323
2007-02-15 12:00:00,52.03,52.09,52.02,52.06,100835.65459610028,24.1369,24.1647,24.1322,24.1508,100835.6546
2007-02-15 12:30:00,52.06,52.09,52.04,52.06,78412.25626740948,24.1508,24.1647,24.1415,24.1508,78412.2563
2007-02-15 13:00:00,52.07,52.1,52.04,52.06,69080.7799442897,24.1554,24.1694,24.1415,24.1508,69080.7799
2007-02-15 13:30:00,52.06,52.07,52.05,52.05,106267.4094707521,24.1508,24.1554,24.1462,24.1462,106267.4095
2007-02-15 14:00:00,52.05,52.13,52.05,52.09,137325.90529247912,24.1462,24.1833,24.1462,24.1647,137325.9053
2007-02-15 14:30:00,52.08,52.21,52.08,52.2,119637.88300835656,24.1601,24.2204,24.1601,24.2157,119637.883
2007-02-15 15:00:00,52.2,52.29,52.17,52.28,151671.30919220057,24.2157,24.2575,24.2018,24.2529,151671.3092
2007-02-15 15:30:00,52.28,52.34,52.17,52.25,225766.016713092,24.2529,24.2807,24.2018,24.2389,225766.0167
2007-02-16 09:30:00,51.98,52.41,51.96,52.41,444568.2451253482,24.1137,24.3132,24.1044,24.3132,444568.2451
2007-02-16 10:00:00,52.41,52.49,52.26,52.43,273398.3286908078,24.3132,24.3503,24.2436,24.3224,273398.3287
2007-02-16 10:30:00,52.43,52.44,52.32,52.34,138300.8356545961,24.3224,24.3271,24.2714,24.2807,138300.8357
2007-02-16 11:00:00,52.34,52.45,52.32,52.44,79387.18662952646,24.2807,24.3317,24.2714,24.3271,79387.1866
2007-02-16 11:30:00,52.44,52.44,52.33,52.37,80640.66852367688,24.3271,24.3271,24.276,24.2946,80640.6685
2007-02-16 12:00:00,52.39,52.41,52.36,52.37,55849.58217270195,24.3039,24.3132,24.29,24.2946,55849.5822
2007-02-16 12:30:00,52.36,52.38,52.26,52.26,73537.60445682451,24.29,24.2992,24.2436,24.2436,73537.6045
2007-02-16 13:00:00,52.26,52.26,52.23,52.25,63788.3008356546,24.2436,24.2436,24.2297,24.2389,63788.3008
2007-02-16 13:30:00,52.24,52.3,52.23,52.29,68245.12534818942,24.2343,24.2621,24.2297,24.2575,68245.1253
2007-02-16 14:00:00,52.29,52.34,52.28,52.33,66573.81615598887,24.2575,24.2807,24.2529,24.276,66573.8162
2007-02-16 14:30:00,52.33,52.34,52.21,52.22,106267.4094707521,24.276,24.2807,24.2204,24.225,106267.4095
2007-02-16 15:00:00,52.23,52.23,52.13,52.22,154178.2729805014,24.2297,24.2297,24.1833,24.225,154178.273
2007-02-16 15:30:00,52.21,52.23,52.12,52.2,250974.930362117,24.2204,24.2297,24.1786,24.2157,250974.9304
2007-02-20 09:30:00,52.37,52.37,51.98,52.0,192200.5571030641,24.2946,24.2946,24.1137,24.123,192200.5571
2007-02-20 10:00:00,51.99,52.08,51.96,52.05,249303.62116991644,24.1183,24.1601,24.1044,24.1462,249303.6212
2007-02-20 10:30:00,52.05,52.06,52.0,52.04,98607.24233983288,24.1462,24.1508,24.123,24.1415,98607.2423
2007-02-20 11:00:00,52.04,52.06,51.85,51.98,237604.4568245125,24.1415,24.1508,24.0534,24.1137,237604.4568
2007-02-20 11:30:00,52.0,52.02,51.95,51.99,89832.86908077994,24.123,24.1322,24.0998,24.1183,89832.8691
2007-02-20 12:00:00,52.0,52.02,51.89,51.92,161559.8885793872,24.123,24.1322,24.0719,24.0858,161559.8886
2007-02-20 12:30:00,51.92,51.93,51.82,51.85,67966.57381615599,24.0858,24.0905,24.0395,24.0534,67966.5738
2007-02-20 13:00:00,51.85,51.86,51.7,51.75,80779.9442896936,24.0534,24.058,23.9838,24.007,80779.9443
2007-02-20 13:30:00,51.75,51.93,51.75,51.92,143314.76323119778,24.007,24.0905,24.007,24.0858,143314.7632
2007-02-20 14:00:00,51.91,51.93,51.86,51.93,97910.86350974932,24.0812,24.0905,24.058,24.0905,97910.8635
2007-02-20 14:30:00,51.93,51.95,51.9,51.93,129526.4623955432,24.0905,24.0998,24.0766,24.0905,129526.4624
2007-02-20 15:00:00,51.93,51.99,51.91,51.95,142479.1086350975,24.0905,24.1183,24.0812,24.0998,142479.1086
2007-02-20 15:30:00,51.95,51.98,51.9,51.94,127576.6016713092,24.0998,24.1137,24.0766,24.0951,127576.6017
2007-02-21 09:30:00,51.84,52.02,51.78,51.93,168523.67688022286,24.0487,24.1322,24.0209,24.0905,168523.6769
2007-02-21 10:00:00,51.93,52.09,51.92,52.08,158913.64902506964,24.0905,24.1647,24.0858,24.1601,158913.649
2007-02-21 10:30:00,52.08,52.16,52.0,52.08,152785.51532033426,24.1601,24.1972,24.123,24.1601,152785.5153
2007-02-21 11:00:00,52.08,52.11,52.03,52.05,101671.30919220056,24.1601,24.174,24.1369,24.1462,101671.3092
2007-02-21 11:30:00,52.06,52.11,52.05,52.08,77855.15320334262,24.1508,24.174,24.1462,24.1601,77855.1532
2007-02-21 12:00:00,52.08,52.21,52.08,52.21,66016.713091922,24.1601,24.2204,24.1601,24.2204,66016.7131
2007-02-21 12:30:00,52.21,52.21,52.13,52.18,118384.40111420614,24.2204,24.2204,24.1833,24.2065,118384.4011
2007-02-21 13:00:00,52.19,52.21,52.16,52.16,68802.22841225627,24.2111,24.2204,24.1972,24.1972,68802.2284
2007-02-21 13:30:00,52.16,52.18,52.0,52.0,162256.26740947075,24.1972,24.2065,24.123,24.123,162256.2674
2007-02-21 14:00:00,52.0,52.06,51.92,51.98,144011.14206128134,24.123,24.1508,24.0858,24.1137,144011.1421
2007-02-21 14:30:00,51.98,52.01,51.93,51.97,130362.11699164346,24.1137,24.1276,24.0905,24.109,130362.117
2007-02-21 15:00:00,51.97,51.98,51.92,51.98,138997.2144846797,24.109,24.1137,24.0858,24.1137,138997.2145
2007-02-21 15:30:00,51.98,52.03,51.96,51.97,242896.93593314764,24.1137,24.1369,24.1044,24.109,242896.9359
2007-02-22 09:30:00,52.06,52.23,52.01,52.2,144707.5208913649,24.1508,24.2297,24.1276,24.2157,144707.5209
2007-02-22 10:00:00,52.19,52.21,52.13,52.14,87883.00835654596,24.2111,24.2204,24.1833,24.1879,87883.0084
2007-02-22 10:30:00,52.14,52.15,52.02,52.1,116295.26462395545,24.1879,24.1925,24.1322,24.1694,116295.2646
2007-02-22 11:00:00,52.1,52.11,51.9,51.93,111838.4401114206,24.1694,24.174,24.0766,24.0905,111838.4401
2007-02-22 11:30:00,51.93,51.96,51.77,51.93,159888.57938718665,24.0905,24.1044,24.0163,24.0905,159888.5794
2007-02-22 12:00:00,51.93,52.03,51.88,51.98,92339.83286908078,24.0905,24.1369,24.0673,24.1137,92339.8329
2007-02-22 12:30:00,51.97,52.06,51.97,52.03,80222.84122562675,24.109,24.1508,24.109,24.1369,80222.8412
2007-02-22 13:00:00,52.03,52.06,52.01,52.04,77855.15320334262,24.1369,24.1508,24.1276,24.1415,77855.1532
2007-02-22 13:30:00,52.03,52.04,52.0,52.02,116434.54038997216,24.1369,24.1415,24.123,24.1322,116434.5404
2007-02-22 14:00:00,52.02,52.03,51.9,51.94,289972.1448467967,24.1322,24.1369,24.0766,24.0951,289972.1448
2007-02-22 14:30:00,51.94,51.95,51.9,51.95,152089.1364902507,24.0951,24.0998,24.0766,24.0998,152089.1365
2007-02-22 15:00:00,51.95,52.03,51.93,52.01,121448.46796657382,24.0998,24.1369,24.0905,24.1276,121448.468
2007-02-22 15:30:00,52.02,52.08,51.98,51.98,199721.44846796652,24.1322,24.1601,24.1137,24.1137,199721.4485
2007-02-23 09:30:00,51.7,51.83,51.31,51.37,217409.4707520892,23.9838,24.0441,23.8029,23.8307,217409.4708
2007-02-23 10:00:00,51.39,51.57,51.36,51.55,139554.31754874653,23.84,23.9235,23.8261,23.9142,139554.3175
2007-02-23 10:30:00,51.54,51.65,51.52,51.65,107242.33983286908,23.9096,23.9606,23.9003,23.9606,107242.3398
2007-02-23 11:00:00,51.65,51.66,51.59,51.63,108635.0974930362,23.9606,23.9652,23.9328,23.9513,108635.0975
2007-02-23 11:30:00,51.62,51.7,51.6,51.7,114763.2311977716,23.9467,23.9838,23.9374,23.9838,114763.2312
2007-02-23 12:00:00,51.7,51.72,51.67,51.72,125348.1894150418,23.9838,23.9931,23.9699,23.9931,125348.1894
2007-02-23 12:30:00,51.72,51.78,51.62,51.78,131615.59888579388,23.9931,24.0209,23.9467,24.0209,131615.5989
2007-02-23 13:00:00,51.8,51.9,51.68,51.89,104596.10027855154,24.0302,24.0766,23.9745,24.0719,104596.1003
2007-02-23 13:30:00,51.89,51.93,51.83,51.88,90807.79944289694,24.0719,24.0905,24.0441,24.0673,90807.7994
2007-02-23 14:00:00,51.88,51.98,51.88,51.98,94846.79665738162,24.0673,24.1137,24.0673,24.1137,94846.7967
2007-02-23 14:30:00,51.98,52.06,51.98,52.03,308356.5459610028,24.1137,24.1508,24.1137,24.1369,308356.546
2007-02-23 15:00:00,52.03,52.06,51.96,52.06,110584.9582172702,24.1369,24.1508,24.1044,24.1508,110584.9582
2007-02-23 15:30:00,52.06,52.12,51.99,52.02,353342.61838440114,24.1508,24.1786,24.1183,24.1322,353342.6184
2007-02-26 09:30:00,51.89,52.03,51.77,51.81,136490.25069637885,24.0719,24.1369,24.0163,24.0348,136490.2507
2007-02-26 10:00:00,51.81,51.95,51.76,51.94,108635.0974930362,24.0348,24.0998,24.0116,24.0951,108635.0975
2007-02-26 10:30:00,51.93,51.95,51.85,51.92,99721.44846796658,24.0905,24.0998,24.0534,24.0858,99721.4485
2007-02-26 11:00:00,51.92,52.06,51.92,51.95,98746.5181058496,24.0858,24.1508,24.0858,24.0998,98746.5181
2007-02-26 11:30:00,51.95,51.96,51.88,51.9,97214.48467966574,24.0998,24.1044,24.0673,24.0766,97214.4847
2007-02-26 12:00:00,51.9,51.91,51.85,51.9,144986.07242339835,24.0766,24.0812,24.0534,24.0766,144986.0724
2007-02-26 12:30:00,51.9,51.92,51.72,51.74,152228.41225626742,24.0766,24.0858,23.9931,24.0023,152228.4123
2007-02-26 13:00:00,51.75,51.88,51.74,51.88,66155.98885793872,24.007,24.0673,24.0023,24.0673,66155.9889
2007-02-26 13:30:00,51.88,51.9,51.87,51.89,92896.93593314764,24.0673,24.0766,24.0627,24.0719,92896.9359
2007-02-26 14:00:00,51.89,51.91,51.85,51.87,121309.19220055713,24.0719,24.0812,24.0534,24.0627,121309.1922
2007-02-26 14:30:00,51.88,51.91,51.86,51.87,101810.58495821728,24.0673,24.0812,24.058,24.0627,101810.585
2007-02-26 15:00:00,51.87,51.88,51.7,51.74,168384.40111420615,24.0627,24.0673,23.9838,24.0023,168384.4011
2007-02-26 15:30:00,51.74,51.87,51.73,51.87,175487.4651810585,24.0023,24.0627,23.9977,24.0627,175487.4652
2007-02-27 09:30:00,51.83,51.83,51.56,51.63,229665.73816155992,24.0441,24.0441,23.9188,23.9513,229665.7382
2007-02-27 10:00:00,51.62,51.66,51.24,51.3,289136.4902506964,23.9467,23.9652,23.7704,23.7982,289136.4903
2007-02-27 10:30:00,51.35,51.71,51.24,51.47,249164.34540389973,23.8214,23.9884,23.7704,23.8771,249164.3454
2007-02-27 11:00:00,51.47,51.49,51.21,51.25,159052.92479108635,23.8771,23.8864,23.7565,23.775,159052.9248
2007-02-27 11:30:00,51.26,51.43,51.01,51.01,229247.9108635097,23.7797,23.8585,23.6637,23.6637,229247.9109
2007-02-27 12:00:00,51.02,51.12,50.98,51.01,149721.44846796658,23.6683,23.7147,23.6498,23.6637,149721.4485
2007-02-27 12:30:00,51.01,51.14,50.98,51.13,109052.92479108636,23.6637,23.724,23.6498,23.7194,109052.9248
2007-02-27 13:00:00,51.13,51.14,50.81,50.81,145543.1754874652,23.7194,23.724,23.5709,23.5709,145543.1755
2007-02-27 13:30:00,50.82,51.09,50.81,51.08,145264.62395543177,23.5756,23.7008,23.5709,23.6962,145264.624
2007-02-27 14:00:00,51.08,51.08,50.43,50.67,230083.56545961005,23.6962,23.6962,23.3946,23.506,230083.5655
2007-02-27 14:30:00,50.54,50.8,50.09,50.22,316713.0919220056,23.4457,23.5663,23.2369,23.2972,316713.0919
2007-02-27 15:00:00,50.22,50.69,49.93,50.51,365877.4373259053,23.2972,23.5152,23.1627,23.4317,365877.4373
2007-02-27 15:30:00,50.51,50.69,50.1,50.55,419916.43454039,23.4317,23.5152,23.2415,23.4503,419916.4345
2007-02-28 09:30:00,50.19,50.5,49.9,50.25,381894.1504178273,23.2833,23.4271,23.1488,23.3111,381894.1504
2007-02-28 10:00:00,50.25,50.53,50.09,50.46,247214.48467966577,23.3111,23.441,23.2369,23.4086,247214.4847
2007-02-28 10:30:00,50.47,50.75,50.34,50.74,278690.8077994429,23.4132,23.5431,23.3529,23.5384,278690.8078
2007-02-28 11:00:00,50.73,50.76,50.54,50.59,206685.23676880225,23.5338,23.5477,23.4457,23.4689,206685.2368
2007-02-28 11:30:00,50.72,50.72,50.36,50.36,128551.5320334262,23.5292,23.5292,23.3622,23.3622,128551.532
2007-02-28 12:00:00,50.36,50.44,50.17,50.26,214066.85236768803,23.3622,23.3993,23.274,23.3158,214066.8524
2007-02-28 12:30:00,50.26,50.35,50.18,50.34,198607.24233983288,23.3158,23.3575,23.2787,23.3529,198607.2423
2007-02-28 13:00:00,50.34,50.39,50.27,50.37,114484.67966573816,23.3529,23.3761,23.3204,23.3668,114484.6797
2007-02-28 13:30:00,50.37,50.37,50.1,50.14,168802.22841225629,23.3668,23.3668,23.2415,23.2601,168802.2284
2007-02-28 14:00:00,50.15,50.2,50.03,50.13,228272.9805013928,23.2647,23.2879,23.2091,23.2555,228272.9805
2007-02-28 14:30:00,50.12,50.32,50.12,50.3,173816.15598885794,23.2508,23.3436,23.2508,23.3343,173816.156
2007-02-28 15:00:00,50.3,50.48,50.28,50.45,155292.4791086351,23.3343,23.4178,23.325,23.4039,155292.4791
2007-02-28 15:30:00,50.45,50.55,50.32,50.33,286350.97493036214,23.4039,23.4503,23.3436,23.3482,286350.9749
2007-03-01 09:30:00,49.9,50.22,49.66,49.76,455153.2033426184,23.1488,23.2972,23.0374,23.0838,455153.2033
2007-03-01 10:00:00,49.79,50.04,49.68,49.88,447493.0362116992,23.0977,23.2137,23.0467,23.1395,447493.0362
2007-03-01 10:30:00,49.92,50.3,49.84,50.03,193314.76323119772,23.158,23.3343,23.1209,23.2091,193314.7632
2007-03-01 11:00:00,50.22,50.41,49.97,50.12,215320.3342618385,23.2972,23.3854,23.1812,23.2508,215320.3343
2007-03-01 11:30:00,50.41,50.47,50.07,50.35,171727.01949860726,23.3854,23.4132,23.2276,23.3575,171727.0195
2007-03-01 12:00:00,50.36,50.53,50.3,50.45,154874.65181058497,23.3622,23.441,23.3343,23.4039,154874.6518
2007-03-01 12:30:00,50.46,50.64,50.43,50.63,144428.96935933147,23.4086,23.4921,23.3946,23.4874,144428.9694
2007-03-01 13:00:00,50.63,50.63,50.54,50.54,82451.25348189415,23.4874,23.4874,23.4457,23.4457,82451.2535
2007-03-01 13:30:00,50.54,50.72,50.51,50.71,128551.5320334262,23.4457,23.5292,23.4317,23.5245,128551.532
2007-03-01 14:00:00,50.71,50.79,50.44,50.44,195961.00278551533,23.5245,23.5616,23.3993,23.3993,195961.0028
2007-03-01 14:30:00,50.45,50.76,50.44,50.69,140389.9721448468,23.4039,23.5477,23.3993,23.5152,140389.9721
2007-03-01 15:00:00,50.69,50.8,50.54,50.6,290947.07520891365,23.5152,23.5663,23.4457,23.4735,290947.0752
2007-03-01 15:30:00,50.6,50.82,50.58,50.76,438579.3871866295,23.4735,23.5756,23.4642,23.5477,438579.3872
2007-03-02 09:30:00,50.55,50.61,50.25,50.31,172980.50139275767,23.4503,23.4781,23.3111,23.339,172980.5014
2007-03-02 10:00:00,50.32,50.5,50.18,50.39,166991.643454039,23.3436,23.4271,23.2787,23.3761,166991.6435
2007-03-02 10:30:00,50.39,50.55,50.27,50.52,137325.90529247912,23.3761,23.4503,23.3204,23.4364,137325.9053
2007-03-02 11:00:00,50.52,50.69,50.48,50.65,177994.42896935935,23.4364,23.5152,23.4178,23.4967,177994.429
2007-03-02 11:30:00,50.63,50.64,50.42,50.43,99303.62116991644,23.4874,23.4921,23.39,23.3946,99303.6212
2007-03-02 12:00:00,50.43,50.46,50.26,50.26,136768.80222841227,23.3946,23.4086,23.3158,23.3158,136768.8022
2007-03-02 12:30:00,50.26,50.3,50.12,50.27,115320.33426183843,23.3158,23.3343,23.2508,23.3204,115320.3343
2007-03-02 13:00:00,50.27,50.3,50.09,50.14,138440.1114206128,23.3204,23.3343,23.2369,23.2601,138440.1114
2007-03-02 13:30:00,50.14,50.2,50.04,50.17,116295.26462395545,23.2601,23.2879,23.2137,23.274,116295.2646
2007-03-02 14:00:00,50.18,50.2,50.07,50.15,111977.71587743734,23.2787,23.2879,23.2276,23.2647,111977.7159
2007-03-02 14:30:00,50.15,50.33,50.12,50.16,143871.86629526463,23.2647,23.3482,23.2508,23.2694,143871.8663
2007-03-02 15:00:00,50.17,50.33,50.1,50.29,148746.5181058496,23.274,23.3482,23.2415,23.3297,148746.5181
2007-03-02 15:30:00,50.29,50.32,49.97,49.97,334540.38997214485,23.3297,23.3436,23.1812,23.1812,334540.39
2007-03-05 09:30:00,49.79,49.97,49.71,49.96,185793.8718662953,23.0977,23.1812,23.0606,23.1766,185793.8719
2007-03-05 10:00:00,49.96,50.31,49.87,50.3,211142.06128133705,23.1766,23.339,23.1348,23.3343,211142.0613
2007-03-05 10:30:00,50.32,50.38,50.19,50.37,153342.6183844011,23.3436,23.3714,23.2833,23.3668,153342.6184
2007-03-05 11:00:00,50.37,50.48,50.26,50.3,102785.51532033426,23.3668,23.4178,23.3158,23.3343,102785.5153
2007-03-05 11:30:00,50.28,50.3,50.08,50.1,109470.7520891365,23.325,23.3343,23.2323,23.2415,109470.7521
2007-03-05 12:00:00,50.1,50.16,50.03,50.11,110863.50974930364,23.2415,23.2694,23.2091,23.2462,110863.5097
2007-03-05 12:30:00,50.1,50.25,50.05,50.1,104456.82451253482,23.2415,23.3111,23.2184,23.2415,104456.8245
2007-03-05 13:00:00,50.1,50.2,50.07,50.14,77019.49860724235,23.2415,23.2879,23.2276,23.2601,77019.4986
2007-03-05 13:30:00,50.15,50.24,50.12,50.17,51949.86072423399,23.2647,23.3065,23.2508,23.274,51949.8607
2007-03-05 14:00:00,50.19,50.26,50.09,50.09,116434.54038997216,23.2833,23.3158,23.2369,23.2369,116434.5404
2007-03-05 14:30:00,50.1,50.17,50.07,50.1,143036.21169916436,23.2415,23.274,23.2276,23.2415,143036.2117
2007-03-05 15:00:00,50.09,50.12,49.86,50.07,201392.75766016715,23.2369,23.2508,23.1302,23.2276,201392.7577
2007-03-05 15:30:00,50.07,50.08,49.78,49.84,275348.1894150418,23.2276,23.2323,23.0931,23.1209,275348.1894
2007-03-06 09:30:00,50.26,50.54,50.08,50.44,412952.64623955433,23.3158,23.4457,23.2323,23.3993,412952.6462
2007-03-06 10:00:00,50.44,50.63,50.27,50.61,219080.7799442897,23.3993,23.4874,23.3204,23.4781,219080.7799
2007-03-06 10:30:00,50.61,50.62,50.3,50.32,235933.147632312,23.4781,23.4828,23.3343,23.3436,235933.1476
2007-03-06 11:00:00,50.32,50.51,50.31,50.51,98885.7938718663,23.3436,23.4317,23.339,23.4317,98885.7939
2007-03-06 11:30:00,50.5,50.62,50.43,50.6,119220.05571030642,23.4271,23.4828,23.3946,23.4735,119220.0557
2007-03-06 12:00:00,50.61,50.61,50.4,50.48,118941.50417827298,23.4781,23.4781,23.3807,23.4178,118941.5042
2007-03-06 12:30:00,50.48,50.51,50.47,50.5,133983.286908078,23.4178,23.4317,23.4132,23.4271,133983.2869
2007-03-06 13:00:00,50.5,50.55,50.44,50.52,131197.77158774374,23.4271,23.4503,23.3993,23.4364,131197.7716
2007-03-06 13:30:00,50.53,50.63,50.51,50.63,125348.1894150418,23.441,23.4874,23.4317,23.4874,125348.1894
2007-03-06 14:00:00,50.63,50.81,50.63,50.81,233565.45961002787,23.4874,23.5709,23.4874,23.5709,233565.4596
2007-03-06 14:30:00,50.81,50.93,50.76,50.92,193454.0389972145,23.5709,23.6266,23.5477,23.6219,193454.039
2007-03-06 15:00:00,50.93,51.02,50.92,51.01,264902.5069637883,23.6266,23.6683,23.6219,23.6637,264902.507
2007-03-06 15:30:00,51.01,51.01,50.87,50.91,293314.7632311978,23.6637,23.6637,23.5988,23.6173,293314.7632
2007-03-07 09:30:00,50.69,50.98,50.69,50.83,233426.1838440112,23.5152,23.6498,23.5152,23.5802,233426.1838
2007-03-07 10:00:00,50.83,50.83,50.63,50.76,144011.14206128134,23.5802,23.5802,23.4874,23.5477,144011.1421
2007-03-07 10:30:00,50.76,50.83,50.74,50.83,168662.95264623957,23.5477,23.5802,23.5384,23.5802,168662.9526
2007-03-07 11:00:00,50.83,50.86,50.77,50.84,192200.5571030641,23.5802,23.5941,23.5524,23.5848,192200.5571
2007-03-07 11:30:00,50.84,50.92,50.81,50.88,221866.295264624,23.5848,23.6219,23.5709,23.6034,221866.2953
2007-03-07 12:00:00,50.88,50.99,50.82,50.95,208495.8217270195,23.6034,23.6544,23.5756,23.6359,208495.8217
2007-03-07 12:30:00,50.95,50.98,50.88,50.89,76462.39554317549,23.6359,23.6498,23.6034,23.608,76462.3955
2007-03-07 13:00:00,50.88,50.9,50.83,50.85,89275.7660167131,23.6034,23.6127,23.5802,23.5895,89275.766
2007-03-07 13:30:00,50.85,50.94,50.83,50.84,107103.06406685236,23.5895,23.6312,23.5802,23.5848,107103.0641
2007-03-07 14:00:00,50.83,50.89,50.76,50.82,216434.54038997216,23.5802,23.608,23.5477,23.5756,216434.5404
2007-03-07 14:30:00,50.82,50.86,50.79,50.82,276601.6713091922,23.5756,23.5941,23.5616,23.5756,276601.6713
2007-03-07 15:00:00,50.82,50.88,50.78,50.8,168802.22841225629,23.5756,23.6034,23.557,23.5663,168802.2284
2007-03-07 15:30:00,50.8,50.91,50.69,50.73,328969.3593314763,23.5663,23.6173,23.5152,23.5338,328969.3593
2007-03-08 09:30:00,50.89,51.18,50.8,51.05,399860.7242339833,23.608,23.7426,23.5663,23.6823,399860.7242
2007-03-08 10:00:00,51.06,51.43,51.06,51.43,308774.3732590529,23.6869,23.8585,23.6869,23.8585,308774.3733
2007-03-08 10:30:00,51.43,51.52,51.41,51.52,335654.59610027855,23.8585,23.9003,23.8493,23.9003,335654.5961
2007-03-08 11:00:00,51.51,51.64,51.48,51.62,239693.59331476325,23.8956,23.956,23.8817,23.9467,239693.5933
2007-03-08 11:30:00,51.62,51.8,51.6,51.67,364902.5069637883,23.9467,24.0302,23.9374,23.9699,364902.507
2007-03-08 12:00:00,51.69,51.69,51.55,51.67,175766.01671309193,23.9792,23.9792,23.9142,23.9699,175766.0167
2007-03-08 12:30:00,51.67,51.69,51.6,51.68,139693.59331476325,23.9699,23.9792,23.9374,23.9745,139693.5933
2007-03-08 13:00:00,51.67,51.8,51.67,51.79,136211.69916434542,23.9699,24.0302,23.9699,24.0255,136211.6992
2007-03-08 13:30:00,51.79,51.8,51.62,51.63,209888.57938718665,24.0255,24.0302,23.9467,23.9513,209888.5794
2007-03-08 14:00:00,51.63,51.66,51.52,51.55,335515.32033426187,23.9513,23.9652,23.9003,23.9142,335515.3203
2007-03-08 14:30:00,51.54,51.55,51.38,51.41,400835.6545961003,23.9096,23.9142,23.8353,23.8493,400835.6546
2007-03-08 15:00:00,51.41,51.47,51.41,51.46,337743.73259052925,23.8493,23.8771,23.8493,23.8725,337743.7326
2007-03-08 15:30:00,51.46,51.6,51.39,51.47,533704.7353760446,23.8725,23.9374,23.84,23.8771,533704.7354
2007-03-09 09:30:00,51.59,51.87,51.59,51.7,348189.4150417828,23.9328,24.0627,23.9328,23.9838,348189.415
2007-03-09 10:00:00,51.7,51.84,51.61,51.79,304735.37604456826,23.9838,24.0487,23.942,24.0255,304735.376
2007-03-09 10:30:00,51.79,51.99,51.74,51.96,181754.8746518106,24.0255,24.1183,24.0023,24.1044,181754.8747
2007-03-09 11:00:00,51.95,51.99,51.85,51.93,173955.43175487465,24.0998,24.1183,24.0534,24.0905,173955.4318
2007-03-09 11:30:00,51.93,51.95,51.78,51.78,110863.50974930364,24.0905,24.0998,24.0209,24.0209,110863.5097
2007-03-09 12:00:00,51.78,51.83,51.75,51.82,76462.39554317549,24.0209,24.0441,24.007,24.0395,76462.3955
2007-03-09 12:30:00,51.83,51.86,51.73,51.75,144707.5208913649,24.0441,24.058,23.9977,24.007,144707.5209
2007-03-09 13:00:00,51.76,51.87,51.76,51.83,130083.56545961004,24.0116,24.0627,24.0116,24.0441,130083.5655
2007-03-09 13:30:00,51.83,51.85,51.75,51.78,113091.92200557105,24.0441,24.0534,24.007,24.0209,113091.922
2007-03-09 14:00:00,51.77,51.92,51.76,51.9,208635.0974930362,24.0163,24.0858,24.0116,24.0766,208635.0975
2007-03-09 14:30:00,51.9,51.95,51.8,51.88,191086.3509749304,24.0766,24.0998,24.0302,24.0673,191086.351
2007-03-09 15:00:00,51.88,52.06,51.85,52.05,279526.4623955432,24.0673,24.1508,24.0534,24.1462,279526.4624
2007-03-09 15:30:00,52.05,52.12,51.89,51.93,555431.7548746518,24.1462,24.1786,24.0719,24.0905,555431.7549
2007-03-12 09:30:00,51.91,52.02,51.74,51.99,227855.15320334263,24.0812,24.1322,24.0023,24.1183,227855.1532
2007-03-12 10:00:00,51.98,52.16,51.97,52.14,124651.81058495822,24.1137,24.1972,24.109,24.1879,124651.8106
2007-03-12 10:30:00,52.16,52.18,51.83,51.86,164345.40389972145,24.1972,24.2065,24.0441,24.058,164345.4039
2007-03-12 11:00:00,51.86,51.87,51.83,51.85,90250.6963788301,24.058,24.0627,24.0441,24.0534,90250.6964
2007-03-12 11:30:00,51.84,51.95,51.84,51.89,113649.0250696379,24.0487,24.0998,24.0487,24.0719,113649.0251
2007-03-12 12:00:00,51.89,51.93,51.87,51.87,114763.2311977716,24.0719,24.0905,24.0627,24.0627,114763.2312
2007-03-12 12:30:00,51.87,51.88,51.7,51.72,108635.0974930362,24.0627,24.0673,23.9838,23.9931,108635.0975
2007-03-12 13:00:00,51.72,51.72,51.64,51.64,92757.66016713092,23.9931,23.9931,23.956,23.956,92757.6602
2007-03-12 13:30:00,51.65,51.69,51.62,51.63,79526.46239554317,23.9606,23.9792,23.9467,23.9513,79526.4624
2007-03-12 14:00:00,51.63,51.72,51.58,51.7,146239.55431754875,23.9513,23.9931,23.9281,23.9838,146239.5543
2007-03-12 14:30:00,51.69,51.77,51.67,51.7,279108.63509749307,23.9792,24.0163,23.9699,23.9838,279108.6351
2007-03-12 15:00:00,51.7,51.7,51.66,51.67,148189.41504178275,23.9838,23.9838,23.9652,23.9699,148189.415
2007-03-12 15:30:00,51.67,51.67,51.54,51.6,276601.6713091922,23.9699,23.9699,23.9096,23.9374,276601.6713
2007-03-13 09:30:00,50.51,51.35,50.51,51.2,236908.07799442892,23.4317,23.8214,23.4317,23.7518,236908.078
2007-03-13 10:00:00,51.2,51.29,51.04,51.24,168245.12534818944,23.7518,23.7936,23.6776,23.7704,168245.1253
2007-03-13 10:30:00,51.25,51.28,51.18,51.2,129387.18662952646,23.775,23.789,23.7426,23.7518,129387.1866
2007-03-13 11:00:00,51.2,51.2,51.11,51.13,138579.38718662952,23.7518,23.7518,23.7101,23.7194,138579.3872
2007-03-13 11:30:00,51.12,51.26,51.11,51.12,114763.2311977716,23.7147,23.7797,23.7101,23.7147,114763.2312
2007-03-13 12:00:00,51.12,51.12,50.76,50.96,266573.8161559889,23.7147,23.7147,23.5477,23.6405,266573.8162
2007-03-13 12:30:00,50.96,51.09,50.82,50.93,224233.9832869081,23.6405,23.7008,23.5756,23.6266,224233.9833
2007-03-13 13:00:00,50.95,51.03,50.93,50.97,106963.78830083566,23.6359,23.673,23.6266,23.6451,106963.7883
2007-03-13 13:30:00,50.96,50.96,50.68,50.86,174791.08635097495,23.6405,23.6405,23.5106,23.5941,174791.0864
2007-03-13 14:00:00,50.87,50.9,50.52,50.6,227437.3259052925,23.5988,23.6127,23.4364,23.4735,227437.3259
2007-03-13 14:30:00,50.6,50.78,50.51,50.51,259610.0278551532,23.4735,23.557,23.4317,23.4317,259610.0279
2007-03-13 15:00:00,50.51,50.63,50.27,50.54,402785.5153203343,23.4317,23.4874,23.3204,23.4457,402785.5153
2007-03-13 15:30:00,50.54,50.54,50.32,50.36,446518.1058495822,23.4457,23.4457,23.3436,23.3622,446518.1058
2007-03-14 09:30:00,50.55,50.68,50.43,50.51,237465.18105849583,23.4503,23.5106,23.3946,23.4317,237465.1811
2007-03-14 10:00:00,50.5,50.76,50.25,50.58,281754.8746518106,23.4271,23.5477,23.3111,23.4642,281754.8747
2007-03-14 10:30:00,50.57,50.83,50.53,50.68,223259.0529247911,23.4596,23.5802,23.441,23.5106,223259.0529
2007-03-14 11:00:00,50.68,50.72,50.51,50.52,161142.06128133705,23.5106,23.5292,23.4317,23.4364,161142.0613
2007-03-14 11:30:00,50.53,50.75,50.43,50.72,152228.41225626742,23.441,23.5431,23.3946,23.5292,152228.4123
2007-03-14 12:00:00,50.72,50.73,49.93,50.07,329944.28969359334,23.5292,23.5338,23.1627,23.2276,329944.2897
2007-03-14 12:30:00,50.05,50.09,49.73,49.84,251253.48189415043,23.2184,23.2369,23.0699,23.1209,251253.4819
2007-03-14 13:00:00,49.84,50.25,49.82,50.11,267966.573816156,23.1209,23.3111,23.1117,23.2462,267966.5738
2007-03-14 13:30:00,50.11,50.25,50.03,50.04,396100.2785515321,23.2462,23.3111,23.2091,23.2137,396100.2786
2007-03-14 14:00:00,50.05,50.32,49.99,50.3,315320.33426183846,23.2184,23.3436,23.1905,23.3343,315320.3343
2007-03-14 14:30:00,50.31,50.51,50.29,50.32,383983.286908078,23.339,23.4317,23.3297,23.3436,383983.2869
2007-03-14 15:00:00,50.32,50.35,50.22,50.23,513649.0250696379,23.3436,23.3575,23.2972,23.3019,513649.0251
2007-03-14 15:30:00,50.23,50.3,50.09,50.25,547353.7604456824,23.3019,23.3343,23.2369,23.3111,547353.7604
2007-03-15 09:30:00,50.26,50.98,50.08,50.32,219359.3314763232,23.3158,23.6498,23.2323,23.3436,219359.3315
2007-03-15 10:00:00,50.33,50.33,50.2,50.21,189415.04178272985,23.3482,23.3482,23.2879,23.2926,189415.0418
2007-03-15 10:30:00,50.21,50.28,50.17,50.25,166016.71309192202,23.2926,23.325,23.274,23.3111,166016.7131
2007-03-15 11:00:00,50.25,50.26,50.2,50.26,126740.94707520893,23.3111,23.3158,23.2879,23.3158,126740.9471
2007-03-15 11:30:00,50.26,50.26,50.13,50.17,103203.3426183844,23.3158,23.3158,23.2555,23.274,103203.3426
2007-03-15 12:00:00,50.18,50.26,50.15,50.23,100696.37883008356,23.2787,23.3158,23.2647,23.3019,100696.3788
2007-03-15 12:30:00,50.24,50.33,50.22,50.24,98607.24233983288,23.3065,23.3482,23.2972,23.3065,98607.2423
2007-03-15 13:00:00,50.25,50.34,50.19,50.25,88300.8356545961,23.3111,23.3529,23.2833,23.3111,88300.8357
2007-03-15 13:30:00,50.25,50.26,50.04,50.25,154317.54874651812,23.3111,23.3158,23.2137,23.3111,154317.5487
2007-03-15 14:00:00,50.25,50.3,50.18,50.25,139832.86908077996,23.3111,23.3343,23.2787,23.3111,139832.8691
2007-03-15 14:30:00,50.25,50.33,50.25,50.26,174651.81058495824,23.3111,23.3482,23.3111,23.3158,174651.8106
2007-03-15 15:00:00,50.26,50.43,50.26,50.35,231476.3231197772,23.3158,23.3946,23.3158,23.3575,231476.3231
2007-03-15 15:30:00,50.35,50.51,50.33,50.38,279944.28969359334,23.3575,23.4317,23.3482,23.3714,279944.2897
2007-03-16 09:30:00,50.41,50.96,50.41,50.95,1061281.337047354,23.3854,23.6405,23.3854,23.6359,1061281.337
2007-03-16 10:00:00,50.95,51.0,50.83,50.88,225626.7409470752,23.6359,23.6591,23.5802,23.6034,225626.7409
2007-03-16 10:30:00,50.89,51.03,50.88,50.91,205013.92757660168,23.608,23.673,23.6034,23.6173,205013.9276
2007-03-16 11:00:00,50.91,50.94,50.78,50.88,180222.8412256268,23.6173,23.6312,23.557,23.6034,180222.8412
2007-03-16 11:30:00,50.91,50.91,50.77,50.91,107520.89136490252,23.6173,23.6173,23.5524,23.6173,107520.8914
2007-03-16 12:00:00,50.91,50.93,50.86,50.86,92618.3844011142,23.6173,23.6266,23.5941,23.5941,92618.3844
2007-03-16 12:30:00,50.86,50.86,50.76,50.83,91364.9025069638,23.5941,23.5941,23.5477,23.5802,91364.9025
2007-03-16 13:00:00,50.83,50.91,50.78,50.91,108356.5459610028,23.5802,23.6173,23.557,23.6173,108356.546
2007-03-16 13:30:00,50.91,50.98,50.91,50.96,80919.2200557103,23.6173,23.6498,23.6173,23.6405,80919.2201
2007-03-16 14:00:00,50.96,50.99,50.76,50.81,124930.36211699164,23.6405,23.6544,23.5477,23.5709,124930.3621
2007-03-16 14:30:00,50.81,50.87,50.73,50.87,116295.26462395545,23.5709,23.5988,23.5338,23.5988,116295.2646
2007-03-16 15:00:00,50.86,50.91,50.83,50.84,153760.44568245127,23.5941,23.6173,23.5802,23.5848,153760.4457
2007-03-16 15:30:00,50.85,50.96,50.85,50.89,300278.5515320334,23.5895,23.6405,23.5895,23.608,300278.5515
2007-03-19 09:30:00,51.22,51.36,51.17,51.24,173398.3286908078,23.7611,23.8261,23.7379,23.7704,173398.3287
2007-03-19 10:00:00,51.24,51.34,51.24,51.34,150000.0,23.7704,23.8168,23.7704,23.8168,150000.0
2007-03-19 10:30:00,51.34,51.52,51.34,51.52,132869.08077994428,23.8168,23.9003,23.8168,23.9003,132869.0808
2007-03-19 11:00:00,51.51,51.74,51.51,51.72,164484.67966573816,23.8956,24.0023,23.8956,23.9931,164484.6797
2007-03-19 11:30:00,51.72,51.91,51.72,51.82,145961.00278551533,23.9931,24.0812,23.9931,24.0395,145961.0028
2007-03-19 12:00:00,51.82,51.87,51.74,51.74,102785.51532033426,24.0395,24.0627,24.0023,24.0023,102785.5153
2007-03-19 12:30:00,51.74,51.79,51.7,51.76,100139.27576601673,24.0023,24.0255,23.9838,24.0116,100139.2758
2007-03-19 13:00:00,51.75,51.76,51.66,51.67,94568.2451253482,24.007,24.0116,23.9652,23.9699,94568.2451
2007-03-19 13:30:00,51.67,51.78,51.66,51.75,83565.45961002786,23.9699,24.0209,23.9652,24.007,83565.4596
2007-03-19 14:00:00,51.75,51.8,51.67,51.67,101114.20612813372,24.007,24.0302,23.9699,23.9699,101114.2061
2007-03-19 14:30:00,51.67,51.78,51.65,51.76,112952.64623955432,23.9699,24.0209,23.9606,24.0116,112952.6462
2007-03-19 15:00:00,51.76,51.76,51.64,51.67,132033.426183844,24.0116,24.0116,23.956,23.9699,132033.4262
2007-03-19 15:30:00,51.67,51.76,51.6,51.75,287047.3537604457,23.9699,24.0116,23.9374,24.007,287047.3538
2007-03-20 09:30:00,51.7,51.79,51.56,51.68,166295.26462395545,23.9838,24.0255,23.9188,23.9745,166295.2646
2007-03-20 10:00:00,51.69,51.73,51.6,51.67,191086.3509749304,23.9792,23.9977,23.9374,23.9699,191086.351
2007-03-20 10:30:00,51.67,51.69,51.57,51.61,128969.35933147631,23.9699,23.9792,23.9235,23.942,128969.3593
2007-03-20 11:00:00,51.62,51.86,51.61,51.85,117548.74651810584,23.9467,24.058,23.942,24.0534,117548.7465
2007-03-20 11:30:00,51.86,51.98,51.78,51.98,107520.89136490252,24.058,24.1137,24.0209,24.1137,107520.8914
2007-03-20 12:00:00,51.98,52.0,51.95,52.0,111420.61281337048,24.1137,24.123,24.0998,24.123,111420.6128
2007-03-20 12:30:00,52.01,52.02,51.95,51.96,87743.73259052925,24.1276,24.1322,24.0998,24.1044,87743.7326
2007-03-20 13:00:00,51.96,51.96,51.84,51.88,82869.0807799443,24.1044,24.1044,24.0487,24.0673,82869.0808
2007-03-20 13:30:00,51.88,51.9,51.81,51.86,84122.56267409472,24.0673,24.0766,24.0348,24.058,84122.5627
2007-03-20 14:00:00,51.86,51.95,51.79,51.93,133147.63231197774,24.058,24.0998,24.0255,24.0905,133147.6323
2007-03-20 14:30:00,51.93,51.98,51.85,51.95,93175.48746518108,24.0905,24.1137,24.0534,24.0998,93175.4875
2007-03-20 15:00:00,51.95,52.06,51.95,52.05,122562.67409470752,24.0998,24.1508,24.0998,24.1462,122562.6741
2007-03-20 15:30:00,52.05,52.14,51.96,52.03,336629.5264623956,24.1462,24.1879,24.1044,24.1369,336629.5265
2007-03-21 09:30:00,51.73,52.14,51.63,51.95,310863.50974930363,23.9977,24.1879,23.9513,24.0998,310863.5097
2007-03-21 10:00:00,51.95,51.98,51.83,51.86,158774.37325905293,24.0998,24.1137,24.0441,24.058,158774.3733
2007-03-21 10:30:00,51.87,51.91,51.77,51.91,191225.62674094707,24.0627,24.0812,24.0163,24.0812,191225.6267
2007-03-21 11:00:00,51.9,51.91,51.84,51.85,345682.4512534819,24.0766,24.0812,24.0487,24.0534,345682.4513
2007-03-21 11:30:00,51.86,51.86,51.77,51.77,118245.12534818942,24.058,24.058,24.0163,24.0163,118245.1253
2007-03-21 12:00:00,51.78,51.83,51.75,51.78,72841.22562674095,24.0209,24.0441,24.007,24.0209,72841.2256
2007-03-21 12:30:00,51.78,51.79,51.76,51.76,66991.643454039,24.0209,24.0255,24.0116,24.0116,66991.6435
2007-03-21 13:00:00,51.77,51.88,51.76,51.84,96518.10584958218,24.0163,24.0673,24.0116,24.0487,96518.1058
2007-03-21 13:30:00,51.83,51.89,51.82,51.83,277994.4289693594,24.0441,24.0719,24.0395,24.0441,277994.429
2007-03-21 14:00:00,51.83,52.16,51.78,52.1,341643.45403899724,24.0441,24.1972,24.0209,24.1694,341643.454
2007-03-21 14:30:00,52.11,52.32,52.0,52.32,286908.077994429,24.174,24.2714,24.123,24.2714,286908.078
2007-03-21 15:00:00,52.31,52.32,52.06,52.14,284261.83844011143,24.2668,24.2714,24.1508,24.1879,284261.8384
2007-03-21 15:30:00,52.16,52.24,52.08,52.13,393871.8662952646,24.1972,24.2343,24.1601,24.1833,393871.8663
2007-03-22 09:30:00,52.13,52.21,51.99,52.0,152089.1364902507,24.1833,24.2204,24.1183,24.123,152089.1365
2007-03-22 10:00:00,51.99,52.1,51.86,51.86,204735.37604456823,24.1183,24.1694,24.058,24.058,204735.376
2007-03-22 10:30:00,51.87,52.12,51.85,52.08,216852.3676880223,24.0627,24.1786,24.0534,24.1601,216852.3677
2007-03-22 11:00:00,52.08,52.11,52.03,52.08,137883.00835654596,24.1601,24.174,24.1369,24.1601,137883.0084
2007-03-22 11:30:00,52.08,52.09,51.93,52.04,105988.85793871866,24.1601,24.1647,24.0905,24.1415,105988.8579
2007-03-22 12:00:00,52.04,52.12,52.02,52.08,53064.066852367694,24.1415,24.1786,24.1322,24.1601,53064.0669
2007-03-22 12:30:00,52.09,52.13,52.06,52.08,44428.96935933148,24.1647,24.1833,24.1508,24.1601,44428.9694
2007-03-22 13:00:00,52.08,52.08,51.97,51.98,53064.066852367694,24.1601,24.1601,24.109,24.1137,53064.0669
2007-03-22 13:30:00,51.98,51.99,51.88,51.93,141086.35097493036,24.1137,24.1183,24.0673,24.0905,141086.351
2007-03-22 14:00:00,51.95,51.96,51.89,51.91,201532.03342618383,24.0998,24.1044,24.0719,24.0812,201532.0334
2007-03-22 14:30:00,51.91,51.94,51.9,51.91,234679.6657381616,24.0812,24.0951,24.0766,24.0812,234679.6657
2007-03-22 15:00:00,51.91,51.93,51.82,51.89,212813.3704735376,24.0812,24.0905,24.0395,24.0719,212813.3705
2007-03-22 15:30:00,51.89,51.94,51.85,51.89,281615.5988857939,24.0719,24.0951,24.0534,24.0719,281615.5989
2007-03-23 09:30:00,51.97,52.06,51.88,51.92,184540.38997214485,24.109,24.1508,24.0673,24.0858,184540.39
2007-03-23 10:00:00,51.93,52.11,51.93,52.09,271866.29526462394,24.0905,24.174,24.0905,24.1647,271866.2953
2007-03-23 10:30:00,52.1,52.2,52.08,52.16,175487.4651810585,24.1694,24.2157,24.1601,24.1972,175487.4652
2007-03-23 11:00:00,52.16,52.23,52.16,52.23,104317.5487465181,24.1972,24.2297,24.1972,24.2297,104317.5487
2007-03-23 11:30:00,52.23,52.28,52.2,52.22,121866.29526462396,24.2297,24.2529,24.2157,24.225,121866.2953
2007-03-23 12:00:00,52.22,52.28,52.1,52.11,385376.0445682451,24.225,24.2529,24.1694,24.174,385376.0446
2007-03-23 12:30:00,52.1,52.11,52.02,52.08,75348.1894150418,24.1694,24.174,24.1322,24.1601,75348.1894
2007-03-23 13:00:00,52.08,52.13,52.0,52.0,80501.39275766017,24.1601,24.1833,24.123,24.123,80501.3928
2007-03-23 13:30:00,52.0,52.01,51.95,51.98,103481.89415041784,24.123,24.1276,24.0998,24.1137,103481.8942
2007-03-23 14:00:00,51.98,52.06,51.95,52.04,84540.38997214485,24.1137,24.1508,24.0998,24.1415,84540.39
2007-03-23 14:30:00,52.04,52.08,51.98,52.0,147353.76044568245,24.1415,24.1601,24.1137,24.123,147353.7604
2007-03-23 15:00:00,52.0,52.07,51.99,52.04,160863.50974930363,24.123,24.1554,24.1183,24.1415,160863.5097
2007-03-23 15:30:00,52.03,52.33,51.99,52.02,186211.69916434545,24.1369,24.276,24.1183,24.1322,186211.6992
2007-03-26 09:30:00,51.79,51.95,51.7,51.94,245821.72701949865,24.0255,24.0998,23.9838,24.0951,245821.727
2007-03-26 10:00:00,51.93,51.93,51.41,51.53,310584.9582172702,24.0905,24.0905,23.8493,23.9049,310584.9582
2007-03-26 10:30:00,51.52,51.66,51.5,51.65,127298.05013927576,23.9003,23.9652,23.891,23.9606,127298.0501
2007-03-26 11:00:00,51.65,51.77,51.62,51.77,136350.97493036214,23.9606,24.0163,23.9467,24.0163,136350.9749
2007-03-26 11:30:00,51.78,51.93,51.78,51.89,170891.36490250696,24.0209,24.0905,24.0209,24.0719,170891.3649
2007-03-26 12:00:00,51.88,51.98,51.88,51.96,103899.72144846796,24.0673,24.1137,24.0673,24.1044,103899.7214
2007-03-26 12:30:00,51.96,52.0,51.93,51.93,79247.91086350975,24.1044,24.123,24.0905,24.0905,79247.9109
2007-03-26 13:00:00,51.93,51.94,51.82,51.83,79387.18662952646,24.0905,24.0951,24.0395,24.0441,79387.1866
2007-03-26 13:30:00,51.83,51.92,51.83,51.9,94846.79665738162,24.0441,24.0858,24.0441,24.0766,94846.7967
2007-03-26 14:00:00,51.9,52.05,51.9,52.03,128969.35933147631,24.0766,24.1462,24.0766,24.1369,128969.3593
2007-03-26 14:30:00,52.03,52.03,51.93,51.95,128830.08356545962,24.1369,24.1369,24.0905,24.0998,128830.0836
2007-03-26 15:00:00,51.96,52.07,51.95,52.07,122562.67409470752,24.1044,24.1554,24.0998,24.1554,122562.6741
2007-03-26 15:30:00,52.07,52.32,52.07,52.26,320612.8133704736,24.1554,24.2714,24.1554,24.2436,320612.8134
2007-03-27 09:30:00,51.96,52.18,51.96,52.1,200417.82729805016,24.1044,24.2065,24.1044,24.1694,200417.8273
2007-03-27 10:00:00,52.1,52.18,51.83,51.83,318105.8495821727,24.1694,24.2065,24.0441,24.0441,318105.8496
2007-03-27 10:30:00,51.83,51.89,51.8,51.88,155710.30640668524,24.0441,24.0719,24.0302,24.0673,155710.3064
2007-03-27 11:00:00,51.87,51.87,51.69,51.78,187604.4568245125,24.0627,24.0627,23.9792,24.0209,187604.4568
2007-03-27 11:30:00,51.79,52.08,51.77,52.08,166713.09192200558,24.0255,24.1601,24.0163,24.1601,166713.0919
2007-03-27 12:00:00,52.08,52.13,52.04,52.13,126044.56824512537,24.1601,24.1833,24.1415,24.1833,126044.5682
2007-03-27 12:30:00,52.13,52.22,52.13,52.15,133844.0111420613,24.1833,24.225,24.1833,24.1925,133844.0111
2007-03-27 13:00:00,52.16,52.21,52.11,52.11,104038.99721448468,24.1972,24.2204,24.174,24.174,104038.9972
2007-03-27 13:30:00,52.12,52.16,52.06,52.08,110445.6824512535,24.1786,24.1972,24.1508,24.1601,110445.6825
2007-03-27 14:00:00,52.08,52.09,52.0,52.03,134401.11420612814,24.1601,24.1647,24.123,24.1369,134401.1142
2007-03-27 14:30:00,52.03,52.19,51.97,52.19,142061.28133704737,24.1369,24.2111,24.109,24.2111,142061.2813
2007-03-27 15:00:00,52.19,52.19,52.15,52.16,86211.69916434541,24.2111,24.2111,24.1925,24.1972,86211.6992
2007-03-27 15:30:00,52.16,52.21,52.07,52.11,150557.10306406685,24.1972,24.2204,24.1554,24.174,150557.1031
2007-03-28 09:30:00,51.85,52.06,51.77,51.9,157660.16713091923,24.0835,24.181,24.0463,24.1067,157660.1671
2007-03-28 10:00:00,51.9,51.92,51.71,51.72,244707.52089136493,24.1067,24.116,24.0185,24.0231,244707.5209
2007-03-28 10:30:00,51.72,51.8,51.55,51.79,182729.8050139276,24.0231,24.0603,23.9441,24.0556,182729.805
2007-03-28 11:00:00,51.78,51.87,51.58,51.6,112256.26740947076,24.051,24.0928,23.9581,23.9674,112256.2674
2007-03-28 11:30:00,51.61,51.67,51.6,51.66,95543.17548746518,23.972,23.9999,23.9674,23.9952,95543.1755
2007-03-28 12:00:00,51.67,51.77,51.61,51.62,314902.5069637883,23.9999,24.0463,23.972,23.9767,314902.507
2007-03-28 12:30:00,51.62,51.7,51.62,51.67,75626.74094707522,23.9767,24.0138,23.9767,23.9999,75626.7409
2007-03-28 13:00:00,51.67,51.68,51.61,51.65,63509.74930362117,23.9999,24.0045,23.972,23.9906,63509.7493
2007-03-28 13:30:00,51.65,51.7,51.6,51.63,97910.86350974932,23.9906,24.0138,23.9674,23.9813,97910.8635
2007-03-28 14:00:00,51.65,51.7,51.49,51.53,104735.37604456826,23.9906,24.0138,23.9163,23.9349,104735.376
2007-03-28 14:30:00,51.53,51.57,51.49,51.57,99860.72423398327,23.9349,23.9534,23.9163,23.9534,99860.7242
2007-03-28 15:00:00,51.56,51.7,51.56,51.68,163788.3008356546,23.9488,24.0138,23.9488,24.0045,163788.3008
2007-03-28 15:30:00,51.68,51.7,51.6,51.62,180640.6685236769,24.0045,24.0138,23.9674,23.9767,180640.6685
2007-03-29 09:30:00,51.78,52.06,51.64,51.99,271587.7437325905,24.051,24.181,23.9859,24.1485,271587.7437
2007-03-29 10:00:00,52.0,52.21,51.99,52.06,144986.07242339835,24.1532,24.2507,24.1485,24.181,144986.0724
2007-03-29 10:30:00,52.06,52.09,51.93,51.99,188579.38718662952,24.181,24.195,24.1206,24.1485,188579.3872
2007-03-29 11:00:00,51.99,52.07,51.95,52.03,155431.75487465182,24.1485,24.1857,24.1299,24.1671,155431.7549
2007-03-29 11:30:00,52.03,52.03,51.84,51.85,322562.6740947076,24.1671,24.1671,24.0788,24.0835,322562.6741
2007-03-29 12:00:00,51.85,52.02,51.85,51.95,170055.7103064067,24.0835,24.1625,24.0835,24.1299,170055.7103
2007-03-29 12:30:00,51.95,52.06,51.94,51.97,125626.74094707522,24.1299,24.181,24.1253,24.1392,125626.7409
2007-03-29 13:00:00,51.96,52.02,51.85,51.9,100417.82729805016,24.1346,24.1625,24.0835,24.1067,100417.8273
2007-03-29 13:30:00,51.9,51.98,51.87,51.9,161420.61281337048,24.1067,24.1439,24.0928,24.1067,161420.6128
2007-03-29 14:00:00,51.9,51.94,51.83,51.9,128133.70473537606,24.1067,24.1253,24.0742,24.1067,128133.7047
2007-03-29 14:30:00,51.9,52.0,51.84,52.0,154317.54874651812,24.1067,24.1532,24.0788,24.1532,154317.5487
2007-03-29 15:00:00,52.0,52.08,51.95,52.06,167270.19498607243,24.1532,24.1903,24.1299,24.181,167270.195
2007-03-29 15:30:00,52.06,52.18,52.02,52.03,397214.48467966577,24.181,24.2368,24.1625,24.1671,397214.4847
2007-03-30 09:30:00,52.06,52.18,52.02,52.18,146518.10584958218,24.181,24.2368,24.1625,24.2368,146518.1058
2007-03-30 10:00:00,52.18,52.27,52.1,52.14,111002.78551532034,24.2368,24.2786,24.1996,24.2182,111002.7855
2007-03-30 10:30:00,52.15,52.16,52.1,52.14,75905.29247910864,24.2228,24.2275,24.1996,24.2182,75905.2925
2007-03-30 11:00:00,52.14,52.16,51.87,51.88,154874.65181058497,24.2182,24.2275,24.0928,24.0974,154874.6518
2007-03-30 11:30:00,51.89,51.93,51.41,51.77,254596.1002785516,24.1021,24.1206,23.8791,24.0463,254596.1003
2007-03-30 12:00:00,51.76,51.88,51.66,51.88,156267.40947075209,24.0417,24.0974,23.9952,24.0974,156267.4095
2007-03-30 12:30:00,51.88,52.06,51.88,51.97,118105.84958217273,24.0974,24.181,24.0974,24.1392,118105.8496
2007-03-30 13:00:00,51.98,52.03,51.95,51.99,54874.65181058496,24.1439,24.1671,24.1299,24.1485,54874.6518
2007-03-30 13:30:00,52.0,52.06,51.92,52.01,89136.49025069638,24.1532,24.181,24.116,24.1578,89136.4903
2007-03-30 14:00:00,52.02,52.1,52.0,52.1,38718.66295264624,24.1625,24.1996,24.1532,24.1996,38718.663
2007-03-30 14:30:00,52.11,52.17,52.08,52.1,85933.14763231199,24.2043,24.2321,24.1903,24.1996,85933.1476
2007-03-30 15:00:00,52.11,52.31,52.1,52.31,208913.64902506964,24.2043,24.2972,24.1996,24.2972,208913.649
2007-03-30 15:30:00,52.31,52.41,52.3,52.36,413788.3008356546,24.2972,24.3436,24.2925,24.3204,413788.3008
2007-04-02 09:30:00,52.38,52.41,52.34,52.37,145682.4512534819,24.3297,24.3436,24.3111,24.325,145682.4513
2007-04-02 10:00:00,52.36,52.36,52.08,52.22,209470.7520891365,24.3204,24.3204,24.1903,24.2553,209470.7521
2007-04-02 10:30:00,52.23,52.36,52.22,52.34,185376.04456824512,24.26,24.3204,24.2553,24.3111,185376.0446
2007-04-02 11:00:00,52.35,52.41,52.34,52.4,176044.56824512535,24.3157,24.3436,24.3111,24.339,176044.5682
2007-04-02 11:30:00,52.41,52.41,52.31,52.39,142757.66016713093,24.3436,24.3436,24.2972,24.3343,142757.6602
2007-04-02 12:00:00,52.39,52.41,52.39,52.39,73816.15598885794,24.3343,24.3436,24.3343,24.3343,73816.156
2007-04-02 12:30:00,52.39,52.41,52.33,52.34,148885.7938718663,24.3343,24.3436,24.3064,24.3111,148885.7939
2007-04-02 13:00:00,52.34,52.41,52.34,52.4,111838.4401114206,24.3111,24.3436,24.3111,24.339,111838.4401
2007-04-02 13:30:00,52.41,52.41,52.36,52.37,70194.9860724234,24.3436,24.3436,24.3204,24.325,70194.9861
2007-04-02 14:00:00,52.38,52.41,52.32,52.4,198050.13927576604,24.3297,24.3436,24.3018,24.339,198050.1393
2007-04-02 14:30:00,52.41,52.56,52.4,52.45,331894.1504178273,24.3436,24.4133,24.339,24.3622,331894.1504
2007-04-02 15:00:00,52.45,52.63,52.45,52.61,333286.9080779944,24.3622,24.4458,24.3622,24.4365,333286.9081
2007-04-02 15:30:00,52.6,52.6,52.49,52.51,189136.4902506964,24.4319,24.4319,24.3808,24.39,189136.4903
2007-04-03 09:30:00,52.56,53.03,52.51,52.75,244986.07242339835,24.4133,24.6316,24.39,24.5015,244986.0724
2007-04-03 10:00:00,52.76,53.09,52.72,52.95,436768.8022284123,24.5062,24.6594,24.4876,24.5944,436768.8022
2007-04-03 10:30:00,52.95,53.03,52.87,52.9,268384.4011142061,24.5944,24.6316,24.5573,24.5712,268384.4011
2007-04-03 11:00:00,52.9,52.95,52.9,52.93,139693.59331476325,24.5712,24.5944,24.5712,24.5851,139693.5933
2007-04-03 11:30:00,52.93,53.09,52.93,53.08,133565.45961002787,24.5851,24.6594,24.5851,24.6548,133565.4596
2007-04-03 12:00:00,53.08,53.09,52.95,52.95,147075.20891364902,24.6548,24.6594,24.5944,24.5944,147075.2089
2007-04-03 12:30:00,52.95,53.0,52.89,52.9,192479.1086350975,24.5944,24.6176,24.5666,24.5712,192479.1086
2007-04-03 13:00:00,52.9,53.03,52.9,53.02,97353.76044568246,24.5712,24.6316,24.5712,24.6269,97353.7604
2007-04-03 13:30:00,53.02,53.02,52.92,52.94,190807.7994428969,24.6269,24.6269,24.5805,24.5898,190807.7994
2007-04-03 14:00:00,52.94,52.95,52.72,52.79,149721.44846796658,24.5898,24.5944,24.4876,24.5201,149721.4485
2007-04-03 14:30:00,52.8,52.81,52.77,52.79,143175.48746518107,24.5247,24.5294,24.5108,24.5201,143175.4875
2007-04-03 15:00:00,52.79,52.84,52.77,52.81,152089.1364902507,24.5201,24.5433,24.5108,24.5294,152089.1365
2007-04-03 15:30:00,52.81,52.9,52.79,52.84,235236.7688022284,24.5294,24.5712,24.5201,24.5433,235236.7688
2007-04-04 09:30:00,53.03,53.1,52.98,53.02,226044.5682451253,24.6316,24.6641,24.6084,24.6269,226044.5682
2007-04-04 10:00:00,53.02,53.02,52.81,52.88,268941.50417827297,24.6269,24.6269,24.5294,24.5619,268941.5042
2007-04-04 10:30:00,52.88,52.93,52.76,52.9,228412.25626740948,24.5619,24.5851,24.5062,24.5712,228412.2563
2007-04-04 11:00:00,52.9,53.02,52.9,53.01,164902.5069637883,24.5712,24.6269,24.5712,24.6223,164902.507
2007-04-04 11:30:00,53.01,53.1,52.93,53.09,138579.38718662952,24.6223,24.6641,24.5851,24.6594,138579.3872
2007-04-04 12:00:00,53.09,53.12,53.07,53.12,194428.96935933147,24.6594,24.6734,24.6502,24.6734,194428.9694
2007-04-04 12:30:00,53.12,53.13,53.1,53.11,295821.72701949865,24.6734,24.678,24.6641,24.6687,295821.727
2007-04-04 13:00:00,53.11,53.11,53.02,53.06,191225.62674094707,24.6687,24.6687,24.6269,24.6455,191225.6267
2007-04-04 13:30:00,53.05,53.11,53.05,53.1,147632.31197771587,24.6409,24.6687,24.6409,24.6641,147632.312
2007-04-04 14:00:00,53.1,53.1,53.02,53.05,110306.40668523675,24.6641,24.6641,24.6269,24.6409,110306.4067
2007-04-04 14:30:00,53.05,53.11,53.05,53.1,143036.21169916436,24.6409,24.6687,24.6409,24.6641,143036.2117
2007-04-04 15:00:00,53.1,53.12,53.1,53.1,190807.7994428969,24.6641,24.6734,24.6641,24.6641,190807.7994
2007-04-04 15:30:00,53.1,53.13,53.06,53.13,583426.1838440112,24.6641,24.678,24.6455,24.678,583426.1838
2007-04-05 09:30:00,52.93,53.1,52.93,53.04,182311.97771587744,24.5851,24.6641,24.5851,24.6362,182311.9777
2007-04-05 10:00:00,53.02,53.11,53.01,53.1,148746.5181058496,24.6269,24.6687,24.6223,24.6641,148746.5181
2007-04-05 10:30:00,53.1,53.3,53.07,53.28,402367.6880222841,24.6641,24.757,24.6502,24.7477,402367.688
2007-04-05 11:00:00,53.28,53.38,53.23,53.26,221169.9164345404,24.7477,24.7941,24.7245,24.7384,221169.9164
2007-04-05 11:30:00,53.26,53.45,53.25,53.4,129526.4623955432,24.7384,24.8267,24.7338,24.8034,129526.4624
2007-04-05 12:00:00,53.4,53.46,53.4,53.43,72980.50139275767,24.8034,24.8313,24.8034,24.8174,72980.5014
2007-04-05 12:30:00,53.44,53.44,53.33,53.38,77855.15320334262,24.822,24.822,24.7709,24.7941,77855.1532
2007-04-05 13:00:00,53.38,53.42,53.38,53.38,79108.63509749304,24.7941,24.8127,24.7941,24.7941,79108.6351
2007-04-05 13:30:00,53.38,53.4,53.33,53.4,83983.286908078,24.7941,24.8034,24.7709,24.8034,83983.2869
2007-04-05 14:00:00,53.4,53.46,53.25,53.45,174930.36211699166,24.8034,24.8313,24.7338,24.8267,174930.3621
2007-04-05 14:30:00,53.45,53.57,53.45,53.48,266852.3676880223,24.8267,24.8824,24.8267,24.8406,266852.3677
2007-04-05 15:00:00,53.48,53.51,53.38,53.4,232311.97771587744,24.8406,24.8545,24.7941,24.8034,232311.9777
2007-04-05 15:30:00,53.4,53.53,53.36,53.49,335236.76880222844,24.8034,24.8638,24.7849,24.8452,335236.7688
2007-04-09 09:30:00,53.15,53.2,52.7,52.9,235097.4930362117,24.6873,24.7105,24.4783,24.5712,235097.493
2007-04-09 10:00:00,52.9,52.9,52.72,52.82,94846.79665738162,24.5712,24.5712,24.4876,24.534,94846.7967
2007-04-09 10:30:00,52.82,52.84,52.77,52.77,174373.2590529248,24.534,24.5433,24.5108,24.5108,174373.2591
2007-04-09 11:00:00,52.77,52.79,52.7,52.72,97214.48467966574,24.5108,24.5201,24.4783,24.4876,97214.4847
2007-04-09 11:30:00,52.72,52.74,52.62,52.64,254596.1002785516,24.4876,24.4969,24.4411,24.4504,254596.1003
2007-04-09 12:00:00,52.64,52.64,52.52,52.59,112813.3704735376,24.4504,24.4504,24.3947,24.4272,112813.3705
2007-04-09 12:30:00,52.6,52.72,52.6,52.63,107799.44289693594,24.4319,24.4876,24.4319,24.4458,107799.4429
2007-04-09 13:00:00,52.63,52.72,52.61,52.72,49721.44846796658,24.4458,24.4876,24.4365,24.4876,49721.4485
2007-04-09 13:30:00,52.72,52.72,52.67,52.69,63509.74930362117,24.4876,24.4876,24.4644,24.4737,63509.7493
2007-04-09 14:00:00,52.69,52.69,52.56,52.64,90529.24791086352,24.4737,24.4737,24.4133,24.4504,90529.2479
2007-04-09 14:30:00,52.64,52.66,52.56,52.61,161002.78551532034,24.4504,24.4597,24.4133,24.4365,161002.7855
2007-04-09 15:00:00,52.61,52.67,52.56,52.64,121866.29526462396,24.4365,24.4644,24.4133,24.4504,121866.2953
2007-04-09 15:30:00,52.64,52.72,52.62,52.65,193036.2116991644,24.4504,24.4876,24.4411,24.4551,193036.2117
2007-04-10 09:30:00,52.49,52.64,52.23,52.56,320194.9860724234,24.3808,24.4504,24.26,24.4133,320194.9861
2007-04-10 10:00:00,52.55,52.56,52.26,52.33,196935.9331476323,24.4086,24.4133,24.2739,24.3064,196935.9331
2007-04-10 10:30:00,52.32,52.39,52.13,52.3,263788.3008356546,24.3018,24.3343,24.2135,24.2925,263788.3008
2007-04-10 11:00:00,52.32,52.34,52.06,52.07,196796.6573816156,24.3018,24.3111,24.181,24.1857,196796.6574
2007-04-10 11:30:00,52.09,52.24,52.02,52.21,197632.3119777159,24.195,24.2646,24.1625,24.2507,197632.312
2007-04-10 12:00:00,52.23,52.27,52.16,52.18,167548.74651810585,24.26,24.2786,24.2275,24.2368,167548.7465
2007-04-10 12:30:00,52.18,52.18,51.97,52.0,172841.22562674095,24.2368,24.2368,24.1392,24.1532,172841.2256
2007-04-10 13:00:00,52.0,52.1,51.95,52.08,138161.5598885794,24.1532,24.1996,24.1299,24.1903,138161.5599
2007-04-10 13:30:00,52.08,52.23,52.08,52.21,120891.36490250698,24.1903,24.26,24.1903,24.2507,120891.3649
2007-04-10 14:00:00,52.21,52.31,52.2,52.26,141922.00557103066,24.2507,24.2972,24.2461,24.2739,141922.0056
2007-04-10 14:30:00,52.26,52.28,52.21,52.27,174373.2590529248,24.2739,24.2832,24.2507,24.2786,174373.2591
2007-04-10 15:00:00,52.27,52.33,52.21,52.33,205153.2033426184,24.2786,24.3064,24.2507,24.3064,205153.2033
2007-04-10 15:30:00,52.33,52.59,52.32,52.49,543871.8662952647,24.3064,24.4272,24.3018,24.3808,543871.8663
2007-04-11 09:30:00,52.51,52.62,52.2,52.54,335376.0445682451,24.39,24.4411,24.2461,24.404,335376.0446
2007-04-11 10:00:00,52.56,52.97,52.51,52.9,259888.57938718665,24.4133,24.6037,24.39,24.5712,259888.5794
2007-04-11 10:30:00,52.91,52.91,52.62,52.74,170612.81337047354,24.5758,24.5758,24.4411,24.4969,170612.8134
2007-04-11 11:00:00,52.73,53.06,52.69,52.94,312952.64623955433,24.4922,24.6455,24.4737,24.5898,312952.6462
2007-04-11 11:30:00,52.95,53.03,52.58,53.01,241782.72980501395,24.5944,24.6316,24.4226,24.6223,241782.7298
2007-04-11 12:00:00,53.01,53.13,52.87,52.88,187883.008356546,24.6223,24.678,24.5573,24.5619,187883.0084
2007-04-11 12:30:00,52.88,53.0,52.82,52.99,137047.3537604457,24.5619,24.6176,24.534,24.613,137047.3538
2007-04-11 13:00:00,53.0,53.27,52.98,53.18,299025.06963788305,24.6176,24.7431,24.6084,24.7013,299025.0696
2007-04-11 13:30:00,53.18,53.2,53.0,53.08,132590.52924791086,24.7013,24.7105,24.6176,24.6548,132590.5292
2007-04-11 14:00:00,53.07,53.12,52.77,52.86,271727.01949860726,24.6502,24.6734,24.5108,24.5526,271727.0195
2007-04-11 14:30:00,52.85,52.99,52.8,52.95,216155.9888579388,24.548,24.613,24.5247,24.5944,216155.9889
2007-04-11 15:00:00,52.95,53.01,52.91,52.95,155710.30640668524,24.5944,24.6223,24.5758,24.5944,155710.3064
2007-04-11 15:30:00,52.94,52.95,52.9,52.92,197075.20891364905,24.5898,24.5944,24.5712,24.5805,197075.2089
2007-04-12 09:30:00,52.78,52.78,52.41,52.73,223398.3286908078,24.5155,24.5155,24.3436,24.4922,223398.3287
2007-04-12 10:00:00,52.74,52.89,52.73,52.88,167130.91922005572,24.4969,24.5666,24.4922,24.5619,167130.9192
2007-04-12 10:30:00,52.89,53.09,52.83,53.08,214902.5069637883,24.5666,24.6594,24.5387,24.6548,214902.507
2007-04-12 11:00:00,53.07,53.14,53.0,53.08,171309.19220055713,24.6502,24.6827,24.6176,24.6548,171309.1922
2007-04-12 11:30:00,53.07,53.12,53.06,53.12,169777.15877437327,24.6502,24.6734,24.6455,24.6734,169777.1588
2007-04-12 12:00:00,53.12,53.17,53.04,53.1,187186.6295264624,24.6734,24.6966,24.6362,24.6641,187186.6295
2007-04-12 12:30:00,53.1,53.11,52.99,53.07,101671.30919220056,24.6641,24.6687,24.613,24.6502,101671.3092
2007-04-12 13:00:00,53.08,53.12,53.02,53.08,96239.55431754875,24.6548,24.6734,24.6269,24.6548,96239.5543
2007-04-12 13:30:00,53.09,53.15,53.06,53.12,144011.14206128134,24.6594,24.6873,24.6455,24.6734,144011.1421
2007-04-12 14:00:00,53.12,53.18,53.1,53.11,162116.99164345404,24.6734,24.7013,24.6641,24.6687,162116.9916
2007-04-12 14:30:00,53.11,53.23,53.02,53.12,148885.7938718663,24.6687,24.7245,24.6269,24.6734,148885.7939
2007-04-12 15:00:00,53.12,53.26,53.1,53.23,198467.96657381617,24.6734,24.7384,24.6641,24.7245,198467.9666
2007-04-12 15:30:00,53.23,53.38,53.16,53.33,522562.67409470753,24.7245,24.7941,24.692,24.7709,522562.6741
2007-04-13 09:30:00,54.65,54.65,53.2,53.49,360445.6824512535,25.384,25.384,24.7105,24.8452,360445.6825
2007-04-13 10:00:00,53.46,53.48,53.16,53.19,218941.504178273,24.8313,24.8406,24.692,24.7059,218941.5042
2007-04-13 10:30:00,53.19,53.28,53.1,53.22,184540.38997214485,24.7059,24.7477,24.6641,24.7198,184540.39
2007-04-13 11:00:00,53.22,53.23,53.16,53.21,113788.3008356546,24.7198,24.7245,24.692,24.7152,113788.3008
2007-04-13 11:30:00,53.2,53.3,53.18,53.21,141086.35097493036,24.7105,24.757,24.7013,24.7152,141086.351
2007-04-13 12:00:00,53.2,53.36,53.18,53.25,168802.22841225629,24.7105,24.7849,24.7013,24.7338,168802.2284
2007-04-13 12:30:00,53.25,53.31,53.24,53.25,118105.84958217273,24.7338,24.7616,24.7291,24.7338,118105.8496
2007-04-13 13:00:00,53.25,53.38,53.24,53.25,254317.5487465181,24.7338,24.7941,24.7291,24.7338,254317.5487
2007-04-13 13:30:00,53.25,53.28,53.18,53.24,106128.1337047354,24.7338,24.7477,24.7013,24.7291,106128.1337
2007-04-13 14:00:00,53.24,53.27,53.22,53.24,149442.89693593315,24.7291,24.7431,24.7198,24.7291,149442.8969
2007-04-13 14:30:00,53.23,53.33,53.2,53.32,112813.3704735376,24.7245,24.7709,24.7105,24.7663,112813.3705
2007-04-13 15:00:00,53.32,53.39,53.27,53.3,168245.12534818944,24.7663,24.7988,24.7431,24.757,168245.1253
2007-04-13 15:30:00,53.3,53.38,53.23,53.31,202228.41225626745,24.757,24.7941,24.7245,24.7616,202228.4123
2007-04-16 09:30:00,53.33,53.48,53.23,53.3,296518.1058495822,24.7709,24.8406,24.7245,24.757,296518.1058
2007-04-16 10:00:00,53.3,53.38,53.27,53.32,120194.9860724234,24.757,24.7941,24.7431,24.7663,120194.9861
2007-04-16 10:30:00,53.33,53.56,53.33,53.38,177994.42896935935,24.7709,24.8778,24.7709,24.7941,177994.429
2007-04-16 11:00:00,53.4,53.43,53.31,53.37,105431.75487465182,24.8034,24.8174,24.7616,24.7895,105431.7549
2007-04-16 11:30:00,53.37,53.55,53.36,53.47,210863.50974930363,24.7895,24.8731,24.7849,24.836,210863.5097
2007-04-16 12:00:00,53.48,53.5,53.4,53.45,92896.93593314764,24.8406,24.8499,24.8034,24.8267,92896.9359
2007-04-16 12:30:00,53.43,53.46,53.3,53.35,86768.80222841226,24.8174,24.8313,24.757,24.7802,86768.8022
2007-04-16 13:00:00,53.35,53.4,53.34,53.39,59749.30362116992,24.7802,24.8034,24.7756,24.7988,59749.3036
2007-04-16 13:30:00,53.39,53.4,53.31,53.31,76044.56824512535,24.7988,24.8034,24.7616,24.7616,76044.5682
2007-04-16 14:00:00,53.31,53.35,53.24,53.24,75626.74094707522,24.7616,24.7802,24.7291,24.7291,75626.7409
2007-04-16 14:30:00,53.24,53.31,53.23,53.28,95821.72701949862,24.7291,24.7616,24.7245,24.7477,95821.727
2007-04-16 15:00:00,53.28,53.33,53.23,53.25,129247.91086350977,24.7477,24.7709,24.7245,24.7338,129247.9109
2007-04-16 15:30:00,53.25,53.35,53.24,53.34,150000.0,24.7338,24.7802,24.7291,24.7756,150000.0
2007-04-17 09:30:00,53.24,53.71,53.24,53.7,288857.93871866295,24.7291,24.9474,24.7291,24.9428,288857.9387
2007-04-17 10:00:00,53.7,53.74,53.49,53.56,178969.35933147633,24.9428,24.9614,24.8452,24.8778,178969.3593
2007-04-17 10:30:00,53.55,53.74,53.52,53.68,94428.96935933147,24.8731,24.9614,24.8592,24.9335,94428.9694
2007-04-17 11:00:00,53.68,53.7,53.57,53.59,62952.64623955432,24.9335,24.9428,24.8824,24.8917,62952.6462
2007-04-17 11:30:00,53.6,53.74,53.59,53.64,65738.16155988858,24.8963,24.9614,24.8917,24.9149,65738.1616
2007-04-17 12:00:00,53.66,53.7,53.65,53.67,53621.16991643454,24.9242,24.9428,24.9196,24.9288,53621.1699
2007-04-17 12:30:00,53.67,53.67,53.54,53.56,57103.06406685237,24.9288,24.9288,24.8685,24.8778,57103.0641
2007-04-17 13:00:00,53.56,53.6,53.46,53.47,72423.39832869082,24.8778,24.8963,24.8313,24.836,72423.3983
2007-04-17 13:30:00,53.48,53.54,53.21,53.49,178969.35933147633,24.8406,24.8685,24.7152,24.8452,178969.3593
2007-04-17 14:00:00,53.49,53.63,53.48,53.51,117688.02228412256,24.8452,24.9103,24.8406,24.8545,117688.0223
2007-04-17 14:30:00,53.51,53.6,53.51,53.54,72284.12256267409,24.8545,24.8963,24.8545,24.8685,72284.1226
2007-04-17 15:00:00,53.54,53.57,53.39,53.45,113370.47353760448,24.8685,24.8824,24.7988,24.8267,113370.4735
2007-04-17 15:30:00,53.45,53.58,53.44,53.48,195264.62395543177,24.8267,24.887,24.822,24.8406,195264.624
2007-04-18 09:30:00,53.35,53.51,53.23,53.42,226323.1197771588,24.7802,24.8545,24.7245,24.8127,226323.1198
2007-04-18 10:00:00,53.41,53.46,53.18,53.3,104874.65181058495,24.8081,24.8313,24.7013,24.757,104874.6518
2007-04-18 10:30:00,53.31,53.49,53.28,53.31,178690.8077994429,24.7616,24.8452,24.7477,24.7616,178690.8078
2007-04-18 11:00:00,53.3,53.42,53.28,53.3,97214.48467966574,24.757,24.8127,24.7477,24.757,97214.4847
2007-04-18 11:30:00,53.3,53.33,53.23,53.27,61002.785515320335,24.757,24.7709,24.7245,24.7431,61002.7855
2007-04-18 12:00:00,53.27,53.31,53.22,53.26,76740.94707520891,24.7431,24.7616,24.7198,24.7384,76740.9471
2007-04-18 12:30:00,53.26,53.27,52.95,53.07,526044.5682451254,24.7384,24.7431,24.5944,24.6502,526044.5682
2007-04-18 13:00:00,53.06,53.15,53.06,53.14,138718.66295264623,24.6455,24.6873,24.6455,24.6827,138718.663
2007-04-18 13:30:00,53.14,53.22,53.14,53.2,146378.83008356547,24.6827,24.7198,24.6827,24.7105,146378.8301
2007-04-18 14:00:00,53.21,53.28,53.19,53.27,96378.83008356548,24.7152,24.7477,24.7059,24.7431,96378.8301
2007-04-18 14:30:00,53.28,53.29,53.15,53.23,180362.11699164347,24.7477,24.7523,24.6873,24.7245,180362.117
2007-04-18 15:00:00,53.22,53.28,53.21,53.28,143175.48746518107,24.7198,24.7477,24.7152,24.7477,143175.4875
2007-04-18 15:30:00,53.28,53.34,53.25,53.31,271169.9164345404,24.7477,24.7756,24.7338,24.7616,271169.9164
2007-04-19 09:30:00,52.81,53.24,52.81,53.1,223676.8802228412,24.5294,24.7291,24.5294,24.6641,223676.8802
2007-04-19 10:00:00,53.12,53.21,53.09,53.18,201114.2061281337,24.6734,24.7152,24.6594,24.7013,201114.2061
2007-04-19 10:30:00,53.16,53.3,53.1,53.3,132033.426183844,24.692,24.757,24.6641,24.757,132033.4262
2007-04-19 11:00:00,53.3,53.53,53.3,53.44,231615.59888579388,24.757,24.8638,24.757,24.822,231615.5989
2007-04-19 11:30:00,53.45,53.47,53.36,53.41,129944.28969359332,24.8267,24.836,24.7849,24.8081,129944.2897
2007-04-19 12:00:00,53.41,53.52,53.35,53.52,104874.65181058495,24.8081,24.8592,24.7802,24.8592,104874.6518
2007-04-19 12:30:00,53.52,53.63,53.48,53.54,162395.5431754875,24.8592,24.9103,24.8406,24.8685,162395.5432
2007-04-19 13:00:00,53.54,53.54,53.44,53.48,92479.1086350975,24.8685,24.8685,24.822,24.8406,92479.1086
2007-04-19 13:30:00,53.48,53.5,53.45,53.46,97214.48467966574,24.8406,24.8499,24.8267,24.8313,97214.4847
2007-04-19 14:00:00,53.45,53.48,53.38,53.4,127437.32590529248,24.8267,24.8406,24.7941,24.8034,127437.3259
2007-04-19 14:30:00,53.39,53.51,53.39,53.44,132590.52924791086,24.7988,24.8545,24.7988,24.822,132590.5292
2007-04-19 15:00:00,53.44,53.59,53.44,53.56,183286.90807799445,24.822,24.8917,24.822,24.8778,183286.9081
2007-04-19 15:30:00,53.56,53.62,53.47,53.61,329387.1866295265,24.8778,24.9056,24.836,24.901,329387.1866
2007-04-20 09:30:00,53.65,54.63,53.6,53.72,932451.253481894,24.9196,25.3748,24.8963,24.9521,932451.2535
2007-04-20 10:00:00,53.72,53.78,53.51,53.68,240250.6963788301,24.9521,24.9799,24.8545,24.9335,240250.6964
2007-04-20 10:30:00,53.68,53.74,53.38,53.56,222144.8467966574,24.9335,24.9614,24.7941,24.8778,222144.8468
2007-04-20 11:00:00,53.56,53.58,53.29,53.35,179665.7381615599,24.8778,24.887,24.7523,24.7802,179665.7382
2007-04-20 11:30:00,53.37,53.53,53.37,53.4,108495.8217270195,24.7895,24.8638,24.7895,24.8034,108495.8217
2007-04-20 12:00:00,53.4,53.46,53.34,53.38,106963.78830083566,24.8034,24.8313,24.7756,24.7941,106963.7883
2007-04-20 12:30:00,53.37,53.43,53.3,53.36,86490.25069637883,24.7895,24.8174,24.757,24.7849,86490.2507
2007-04-20 13:00:00,53.38,53.55,53.36,53.46,128551.5320334262,24.7941,24.8731,24.7849,24.8313,128551.532
2007-04-20 13:30:00,53.46,53.53,53.45,53.47,66016.713091922,24.8313,24.8638,24.8267,24.836,66016.7131
2007-04-20 14:00:00,53.46,53.6,53.46,53.49,94150.41782729804,24.8313,24.8963,24.8313,24.8452,94150.4178
2007-04-20 14:30:00,53.49,53.61,53.48,53.54,163788.3008356546,24.8452,24.901,24.8406,24.8685,163788.3008
2007-04-20 15:00:00,53.54,53.59,53.48,53.53,155431.75487465182,24.8685,24.8917,24.8406,24.8638,155431.7549
2007-04-20 15:30:00,53.53,53.66,53.51,53.66,223676.8802228412,24.8638,24.9242,24.8545,24.9242,223676.8802
2007-04-23 09:30:00,54.68,54.68,53.46,53.48,183426.1838440112,25.398,25.398,24.8313,24.8406,183426.1838
2007-04-23 10:00:00,53.46,53.66,53.38,53.63,172841.22562674095,24.8313,24.9242,24.7941,24.9103,172841.2256
2007-04-23 10:30:00,53.65,53.66,53.57,53.61,116852.36768802228,24.9196,24.9242,24.8824,24.901,116852.3677
2007-04-23 11:00:00,53.6,53.63,53.53,53.6,83147.63231197772,24.8963,24.9103,24.8638,24.8963,83147.6323
2007-04-23 11:30:00,53.6,53.63,53.54,53.61,82172.70194986073,24.8963,24.9103,24.8685,24.901,82172.7019
2007-04-23 12:00:00,53.61,53.61,53.56,53.59,60306.40668523677,24.901,24.901,24.8778,24.8917,60306.4067
2007-04-23 12:30:00,53.6,53.6,53.57,53.59,41225.62674094708,24.8963,24.8963,24.8824,24.8917,41225.6267
2007-04-23 13:00:00,53.59,53.68,53.56,53.61,105849.58217270196,24.8917,24.9335,24.8778,24.901,105849.5822
2007-04-23 13:30:00,53.61,53.67,53.57,53.63,84122.56267409472,24.901,24.9288,24.8824,24.9103,84122.5627
2007-04-23 14:00:00,53.63,53.69,53.61,53.68,122144.8467966574,24.9103,24.9381,24.901,24.9335,122144.8468
2007-04-23 14:30:00,53.68,53.78,53.67,53.76,138997.2144846797,24.9335,24.9799,24.9288,24.9707,138997.2145
2007-04-23 15:00:00,53.76,53.82,53.73,53.78,166434.54038997216,24.9707,24.9985,24.9567,24.9799,166434.5404
2007-04-23 15:30:00,53.78,53.81,53.71,53.79,216573.81615598887,24.9799,24.9939,24.9474,24.9846,216573.8162
2007-04-24 09:30:00,53.76,53.91,53.6,53.72,1215877.4373259053,24.9707,25.0403,24.8963,24.9521,1215877.4373
2007-04-24 10:00:00,53.72,53.74,53.58,53.62,312674.0947075209,24.9521,24.9614,24.887,24.9056,312674.0947
2007-04-24 10:30:00,53.61,53.67,53.58,53.66,242479.1086350975,24.901,24.9288,24.887,24.9242,242479.1086
2007-04-24 11:00:00,53.67,53.8,53.65,53.8,163649.0250696379,24.9288,24.9892,24.9196,24.9892,163649.0251
2007-04-24 11:30:00,53.8,53.86,53.8,53.84,186908.07799442892,24.9892,25.0171,24.9892,25.0078,186908.078
2007-04-24 12:00:00,53.84,53.96,53.83,53.94,377576.6016713092,25.0078,25.0635,25.0032,25.0543,377576.6017
2007-04-24 12:30:00,53.92,54.0,53.91,53.97,293454.0389972145,25.045,25.0821,25.0403,25.0682,293454.039
2007-04-24 13:00:00,53.98,54.01,53.91,53.99,274651.81058495824,25.0728,25.0868,25.0403,25.0775,274651.8106
2007-04-24 13:30:00,54.0,54.2,53.99,54.19,201949.860724234,25.0821,25.175,25.0775,25.1704,201949.8607
2007-04-24 14:00:00,54.19,54.21,54.12,54.15,529526.4623955432,25.1704,25.1797,25.1379,25.1518,529526.4624
2007-04-24 14:30:00,54.16,54.17,54.12,54.14,296657.3816155989,25.1564,25.1611,25.1379,25.1472,296657.3816
2007-04-24 15:00:00,54.14,54.18,54.08,54.15,388857.93871866295,25.1472,25.1657,25.1193,25.1518,388857.9387
2007-04-24 15:30:00,54.14,54.17,53.99,54.07,381476.3231197772,25.1472,25.1611,25.0775,25.1146,381476.3231
2007-04-25 09:30:00,54.04,54.17,53.53,53.6,430640.6685236769,25.1007,25.1611,24.8638,24.8963,430640.6685
2007-04-25 10:00:00,53.59,53.96,53.47,53.87,344011.14206128137,24.8917,25.0635,24.836,25.0217,344011.1421
2007-04-25 10:30:00,53.89,53.94,53.69,53.74,135654.59610027855,25.031,25.0543,24.9381,24.9614,135654.5961
2007-04-25 11:00:00,53.74,53.87,53.74,53.85,207103.0640668524,24.9614,25.0217,24.9614,25.0125,207103.0641
2007-04-25 11:30:00,53.85,53.93,53.81,53.92,137186.6295264624,25.0125,25.0496,24.9939,25.045,137186.6295
2007-04-25 12:00:00,53.91,53.92,53.83,53.9,109749.30362116992,25.0403,25.045,25.0032,25.0357,109749.3036
2007-04-25 12:30:00,53.89,53.91,53.77,53.79,151810.58495821728,25.031,25.0403,24.9753,24.9846,151810.585
2007-04-25 13:00:00,53.79,53.81,53.66,53.74,226880.22284122565,24.9846,24.9939,24.9242,24.9614,226880.2228
2007-04-25 13:30:00,53.75,53.78,53.68,53.74,163509.74930362118,24.966,24.9799,24.9335,24.9614,163509.7493
2007-04-25 14:00:00,53.75,53.81,53.6,53.7,266573.8161559889,24.966,24.9939,24.8963,24.9428,266573.8162
2007-04-25 14:30:00,53.71,53.89,53.66,53.88,207381.6155988858,24.9474,25.031,24.9242,25.0264,207381.6156
2007-04-25 15:00:00,53.88,53.91,53.76,53.85,256824.51253481896,25.0264,25.0403,24.9707,25.0125,256824.5125
2007-04-25 15:30:00,53.86,53.97,53.75,53.91,527298.0501392758,25.0171,25.0682,24.966,25.0403,527298.0501
2007-04-26 09:30:00,53.17,53.68,53.17,53.3,502924.791086351,24.6966,24.9335,24.6966,24.757,502924.7911
2007-04-26 10:00:00,53.29,53.66,52.95,53.58,818941.504178273,24.7523,24.9242,24.5944,24.887,818941.5042
2007-04-26 10:30:00,53.58,53.65,53.2,53.33,252228.41225626745,24.887,24.9196,24.7105,24.7709,252228.4123
2007-04-26 11:00:00,53.33,53.35,52.95,53.05,657799.442896936,24.7709,24.7802,24.5944,24.6409,657799.4429
2007-04-26 11:30:00,53.05,53.07,50.94,51.39,1642896.9359331478,24.6409,24.6502,23.6608,23.8698,1642896.9359
2007-04-26 12:00:00,51.41,51.64,50.77,51.06,1697214.484679666,23.8791,23.9859,23.5818,23.7165,1697214.4847
2007-04-26 12:30:00,51.06,51.34,51.02,51.14,620334.2618384402,23.7165,23.8466,23.698,23.7537,620334.2618
2007-04-26 13:00:00,51.15,51.34,51.04,51.34,367270.1949860724,23.7584,23.8466,23.7073,23.8466,367270.195
2007-04-26 13:30:00,51.33,51.34,50.04,50.38,738579.3871866296,23.842,23.8466,23.2428,23.4007,738579.3872
2007-04-26 14:00:00,50.4,50.6,49.94,50.43,1767270.1949860726,23.41,23.5029,23.1963,23.4239,1767270.195
2007-04-26 14:30:00,50.46,50.91,50.26,50.88,603064.0668523677,23.4379,23.6469,23.345,23.6329,603064.0669
2007-04-26 15:00:00,50.88,51.24,50.88,51.15,746796.6573816156,23.6329,23.8002,23.6329,23.7584,746796.6574
2007-04-26 15:30:00,51.19,51.34,50.99,51.09,804596.1002785516,23.7769,23.8466,23.684,23.7305,804596.1003
2007-04-27 09:30:00,50.69,50.97,50.44,50.48,1405571.0306406687,23.5447,23.6747,23.4286,23.4471,1405571.0306
2007-04-27 10:00:00,50.48,50.69,50.34,50.54,1059331.4763231198,23.4471,23.5447,23.3821,23.475,1059331.4763
2007-04-27 10:30:00,50.56,50.62,50.33,50.47,428969.3593314763,23.4843,23.5122,23.3775,23.4425,428969.3593
2007-04-27 11:00:00,50.45,50.48,50.22,50.35,487186.6295264624,23.4332,23.4471,23.3264,23.3868,487186.6295
2007-04-27 11:30:00,50.36,50.4,50.25,50.33,941225.6267409472,23.3914,23.41,23.3403,23.3775,941225.6267
2007-04-27 12:00:00,50.33,50.5,50.32,50.41,266016.713091922,23.3775,23.4564,23.3728,23.4146,266016.7131
2007-04-27 12:30:00,50.42,50.43,50.22,50.32,244986.07242339835,23.4193,23.4239,23.3264,23.3728,244986.0724
2007-04-27 13:00:00,50.33,50.35,50.25,50.3,140250.6963788301,23.3775,23.3868,23.3403,23.3635,140250.6964
2007-04-27 13:30:00,50.3,50.4,50.26,50.33,540947.0752089137,23.3635,23.41,23.345,23.3775,540947.0752
2007-04-27 14:00:00,50.33,50.58,50.33,50.54,470891.364902507,23.3775,23.4936,23.3775,23.475,470891.3649
2007-04-27 14:30:00,50.54,50.65,50.44,50.55,564902.5069637883,23.475,23.5261,23.4286,23.4797,564902.507
2007-04-27 15:00:00,50.55,50.68,50.47,50.62,445682.4512534819,23.4797,23.54,23.4425,23.5122,445682.4513
2007-04-27 15:30:00,50.62,50.73,50.55,50.7,723259.0529247911,23.5122,23.5633,23.4797,23.5493,723259.0529
2007-04-30 09:30:00,50.69,50.73,50.27,50.55,456824.51253481896,23.5447,23.5633,23.3496,23.4797,456824.5125
2007-04-30 10:00:00,50.55,50.58,50.38,50.5,227715.87743732592,23.4797,23.4936,23.4007,23.4564,227715.8774
2007-04-30 10:30:00,50.49,50.56,50.45,50.51,199164.34540389973,23.4518,23.4843,23.4332,23.4611,199164.3454
2007-04-30 11:00:00,50.51,50.55,50.46,50.48,262116.9916434541,23.4611,23.4797,23.4379,23.4471,262116.9916
2007-04-30 11:30:00,50.48,50.49,50.34,50.34,139275.7660167131,23.4471,23.4518,23.3821,23.3821,139275.766
2007-04-30 12:00:00,50.34,50.43,50.29,50.43,133008.356545961,23.3821,23.4239,23.3589,23.4239,133008.3565
2007-04-30 12:30:00,50.44,50.5,50.44,50.45,113231.19777158774,23.4286,23.4564,23.4286,23.4332,113231.1978
2007-04-30 13:00:00,50.45,50.48,50.43,50.45,117688.02228412256,23.4332,23.4471,23.4239,23.4332,117688.0223
2007-04-30 13:30:00,50.45,50.48,50.37,50.38,146100.27855153204,23.4332,23.4471,23.3961,23.4007,146100.2786
2007-04-30 14:00:00,50.38,50.38,50.31,50.32,165877.4373259053,23.4007,23.4007,23.3682,23.3728,165877.4373
2007-04-30 14:30:00,50.32,50.34,50.27,50.3,262395.5431754875,23.3728,23.3821,23.3496,23.3635,262395.5432
2007-04-30 15:00:00,50.3,50.4,50.27,50.36,255292.4791086351,23.3635,23.41,23.3496,23.3914,255292.4791
2007-04-30 15:30:00,50.37,50.4,50.24,50.24,555988.8579387187,23.3961,23.41,23.3357,23.3357,555988.8579
2007-05-01 09:30:00,50.33,50.41,50.25,50.27,219916.43454039,23.3775,23.4146,23.3403,23.3496,219916.4345
2007-05-01 10:00:00,50.27,50.34,50.05,50.09,275487.4651810585,23.3496,23.3821,23.2474,23.266,275487.4652
2007-05-01 10:30:00,50.09,50.25,50.06,50.19,131476.32311977717,23.266,23.3403,23.2521,23.3124,131476.3231
2007-05-01 11:00:00,50.18,50.24,50.12,50.19,206963.78830083567,23.3078,23.3357,23.2799,23.3124,206963.7883
2007-05-01 11:30:00,50.18,50.26,50.15,50.15,232172.7019498608,23.3078,23.345,23.2939,23.2939,232172.7019
2007-05-01 12:00:00,50.15,50.26,50.08,50.25,342200.5571030641,23.2939,23.345,23.2614,23.3403,342200.5571
2007-05-01 12:30:00,50.25,50.26,50.22,50.25,92618.3844011142,23.3403,23.345,23.3264,23.3403,92618.3844
2007-05-01 13:00:00,50.25,50.25,50.19,50.22,128551.5320334262,23.3403,23.3403,23.3124,23.3264,128551.532
2007-05-01 13:30:00,50.22,50.25,50.15,50.25,177158.77437325908,23.3264,23.3403,23.2939,23.3403,177158.7744
2007-05-01 14:00:00,50.25,50.33,50.25,50.27,157799.44289693594,23.3403,23.3775,23.3403,23.3496,157799.4429
2007-05-01 14:30:00,50.27,50.37,50.26,50.35,273398.3286908078,23.3496,23.3961,23.345,23.3868,273398.3287
2007-05-01 15:00:00,50.35,50.38,50.27,50.32,156406.6852367688,23.3868,23.4007,23.3496,23.3728,156406.6852
2007-05-01 15:30:00,50.32,50.47,50.31,50.38,249721.44846796652,23.3728,23.4425,23.3682,23.4007,249721.4485
2007-05-02 09:30:00,51.34,51.34,50.33,50.63,197771.5877437326,23.8466,23.8466,23.3775,23.5168,197771.5877
2007-05-02 10:00:00,50.65,50.94,50.65,50.92,259331.4763231198,23.5261,23.6608,23.5261,23.6515,259331.4763
2007-05-02 10:30:00,50.93,51.01,50.87,50.98,279665.7381615599,23.6562,23.6933,23.6283,23.6794,279665.7382
2007-05-02 11:00:00,50.98,51.02,50.95,50.96,183147.6323119777,23.6794,23.698,23.6655,23.6701,183147.6323
2007-05-02 11:30:00,50.96,51.0,50.93,50.97,149442.89693593315,23.6701,23.6887,23.6562,23.6747,149442.8969
2007-05-02 12:00:00,50.97,50.98,50.92,50.93,137047.3537604457,23.6747,23.6794,23.6515,23.6562,137047.3538
2007-05-02 12:30:00,50.93,50.95,50.9,50.93,118802.22841225629,23.6562,23.6655,23.6422,23.6562,118802.2284
2007-05-02 13:00:00,50.93,50.97,50.93,50.93,86211.69916434541,23.6562,23.6747,23.6562,23.6562,86211.6992
2007-05-02 13:30:00,50.93,51.11,50.92,51.09,100417.82729805016,23.6562,23.7398,23.6515,23.7305,100417.8273
2007-05-02 14:00:00,51.09,51.14,51.02,51.09,232590.5292479109,23.7305,23.7537,23.698,23.7305,232590.5292
2007-05-02 14:30:00,51.09,51.27,51.09,51.22,196518.10584958212,23.7305,23.8141,23.7305,23.7909,196518.1058
2007-05-02 15:00:00,51.21,51.23,51.11,51.18,200278.55153203345,23.7862,23.7955,23.7398,23.7723,200278.5515
2007-05-02 15:30:00,51.18,51.19,50.99,51.05,390529.2479108636,23.7723,23.7769,23.684,23.7119,390529.2479
2007-05-03 09:30:00,51.06,51.28,51.06,51.12,173676.88022284122,23.7165,23.8187,23.7165,23.7444,173676.8802
2007-05-03 10:00:00,51.13,51.26,51.09,51.1,189693.59331476325,23.7491,23.8094,23.7305,23.7351,189693.5933
2007-05-03 10:30:00,51.11,51.12,50.97,51.09,144707.5208913649,23.7398,23.7444,23.6747,23.7305,144707.5209
2007-05-03 11:00:00,51.09,51.11,51.0,51.06,134818.94150417828,23.7305,23.7398,23.6887,23.7165,134818.9415
2007-05-03 11:30:00,51.07,51.07,50.96,50.99,77715.87743732591,23.7212,23.7212,23.6701,23.684,77715.8774
2007-05-03 12:00:00,51.01,51.06,50.91,50.99,167688.02228412256,23.6933,23.7165,23.6469,23.684,167688.0223
2007-05-03 12:30:00,50.99,51.09,50.99,51.08,68802.22841225627,23.684,23.7305,23.684,23.7258,68802.2284
2007-05-03 13:00:00,51.07,51.09,50.93,50.96,93314.76323119778,23.7212,23.7305,23.6562,23.6701,93314.7632
2007-05-03 13:30:00,50.96,51.0,50.96,50.98,102785.51532033426,23.6701,23.6887,23.6701,23.6794,102785.5153
2007-05-03 14:00:00,50.98,50.99,50.91,50.96,90111.42061281338,23.6794,23.684,23.6469,23.6701,90111.4206
2007-05-03 14:30:00,50.95,50.97,50.91,50.97,86768.80222841226,23.6655,23.6747,23.6469,23.6747,86768.8022
2007-05-03 15:00:00,50.97,50.98,50.93,50.97,141086.35097493036,23.6747,23.6794,23.6562,23.6747,141086.351
2007-05-03 15:30:00,50.98,50.99,50.86,50.88,280083.56545961,23.6794,23.684,23.6236,23.6329,280083.5655
2007-05-04 09:30:00,50.89,51.18,50.69,51.16,195961.00278551533,23.6376,23.7723,23.5447,23.763,195961.0028
2007-05-04 10:00:00,51.17,51.24,51.06,51.14,383565.4596100279,23.7676,23.8002,23.7165,23.7537,383565.4596
2007-05-04 10:30:00,51.13,51.15,51.09,51.12,133983.286908078,23.7491,23.7584,23.7305,23.7444,133983.2869
2007-05-04 11:00:00,51.11,51.11,51.01,51.04,169080.7799442897,23.7398,23.7398,23.6933,23.7073,169080.7799
2007-05-04 11:30:00,51.04,51.04,50.83,50.86,177437.3259052925,23.7073,23.7073,23.6097,23.6236,177437.3259
2007-05-04 12:00:00,50.86,50.87,50.65,50.71,221587.7437325905,23.6236,23.6283,23.5261,23.554,221587.7437
2007-05-04 12:30:00,50.71,50.85,50.71,50.84,161559.8885793872,23.554,23.619,23.554,23.6144,161559.8886
2007-05-04 13:00:00,50.86,50.96,50.81,50.93,76323.11977715878,23.6236,23.6701,23.6004,23.6562,76323.1198
2007-05-04 13:30:00,50.93,50.96,50.76,50.76,470055.7103064067,23.6562,23.6701,23.5772,23.5772,470055.7103
2007-05-04 14:00:00,50.76,50.86,50.71,50.71,125348.1894150418,23.5772,23.6236,23.554,23.554,125348.1894
2007-05-04 14:30:00,50.71,50.86,50.65,50.86,123259.05292479107,23.554,23.6236,23.5261,23.6236,123259.0529
2007-05-04 15:00:00,50.86,50.88,50.82,50.87,298746.5181058496,23.6236,23.6329,23.6051,23.6283,298746.5181
2007-05-04 15:30:00,50.87,50.88,50.72,50.78,311559.8885793872,23.6283,23.6329,23.5586,23.5865,311559.8886
2007-05-07 09:30:00,50.97,51.31,50.97,51.06,238300.8356545961,23.6747,23.8327,23.6747,23.7165,238300.8357
2007-05-07 10:00:00,51.06,51.15,51.06,51.07,148607.24233983288,23.7165,23.7584,23.7165,23.7212,148607.2423
2007-05-07 10:30:00,51.06,51.19,51.02,51.19,84818.94150417828,23.7165,23.7769,23.698,23.7769,84818.9415
2007-05-07 11:00:00,51.19,51.23,51.02,51.04,266434.54038997216,23.7769,23.7955,23.698,23.7073,266434.5404
2007-05-07 11:30:00,51.03,51.14,50.88,51.12,122144.8467966574,23.7026,23.7537,23.6329,23.7444,122144.8468
2007-05-07 12:00:00,51.13,51.14,50.98,51.05,157938.71866295263,23.7491,23.7537,23.6794,23.7119,157938.7187
2007-05-07 12:30:00,51.05,51.13,51.02,51.09,97075.20891364902,23.7119,23.7491,23.698,23.7305,97075.2089
2007-05-07 13:00:00,51.09,51.12,51.01,51.11,108217.27019498608,23.7305,23.7444,23.6933,23.7398,108217.2702
2007-05-07 13:30:00,51.11,51.12,51.04,51.05,134818.94150417828,23.7398,23.7444,23.7073,23.7119,134818.9415
2007-05-07 14:00:00,51.05,51.09,50.96,51.02,174791.08635097495,23.7119,23.7305,23.6701,23.698,174791.0864
2007-05-07 14:30:00,51.02,51.04,50.96,50.98,157799.44289693594,23.698,23.7073,23.6701,23.6794,157799.4429
2007-05-07 15:00:00,50.98,50.98,50.91,50.92,204038.9972144847,23.6794,23.6794,23.6469,23.6515,204038.9972
2007-05-07 15:30:00,50.92,51.0,50.88,50.92,433008.35654596105,23.6515,23.6887,23.6329,23.6515,433008.3565
2007-05-08 09:30:00,50.8,50.84,50.25,50.26,1211699.164345404,23.5958,23.6144,23.3403,23.345,1211699.1643
2007-05-08 10:00:00,50.27,50.48,50.24,50.44,310724.23398328695,23.3496,23.4471,23.3357,23.4286,310724.234
2007-05-08 10:30:00,50.42,50.55,50.24,50.53,158635.0974930362,23.4193,23.4797,23.3357,23.4704,158635.0975
2007-05-08 11:00:00,50.52,50.63,50.47,50.47,205988.85793871863,23.4657,23.5168,23.4425,23.4425,205988.8579
2007-05-08 11:30:00,50.48,50.59,50.4,50.42,145961.00278551533,23.4471,23.4982,23.41,23.4193,145961.0028
2007-05-08 12:00:00,50.4,50.53,50.4,50.42,79805.01392757661,23.41,23.4704,23.41,23.4193,79805.0139
2007-05-08 12:30:00,50.41,50.52,50.4,50.51,116573.81615598888,23.4146,23.4657,23.41,23.4611,116573.8162
2007-05-08 13:00:00,50.51,50.63,50.51,50.55,117548.74651810584,23.4611,23.5168,23.4611,23.4797,117548.7465
2007-05-08 13:30:00,50.55,50.58,50.51,50.54,122005.57103064068,23.4797,23.4936,23.4611,23.475,122005.571
2007-05-08 14:00:00,50.54,50.61,50.54,50.56,149303.62116991644,23.475,23.5075,23.475,23.4843,149303.6212
2007-05-08 14:30:00,50.56,50.58,50.5,50.58,165877.4373259053,23.4843,23.4936,23.4564,23.4936,165877.4373
2007-05-08 15:00:00,50.58,50.6,50.49,50.55,230501.3927576602,23.4936,23.5029,23.4518,23.4797,230501.3928
2007-05-08 15:30:00,50.55,50.63,50.48,50.58,461977.7158774373,23.4797,23.5168,23.4471,23.4936,461977.7159
2007-05-09 09:30:00,50.21,50.94,50.21,50.89,329665.7381615599,23.3217,23.6608,23.3217,23.6376,329665.7382
2007-05-09 10:00:00,50.89,50.91,50.62,50.62,215877.4373259053,23.6376,23.6469,23.5122,23.5122,215877.4373
2007-05-09 10:30:00,50.62,50.78,50.6,50.72,147214.48467966574,23.5122,23.5865,23.5029,23.5586,147214.4847
2007-05-09 11:00:00,50.73,50.82,50.63,50.81,102506.96378830084,23.5633,23.6051,23.5168,23.6004,102506.9638
2007-05-09 11:30:00,50.81,50.85,50.5,50.59,301253.48189415043,23.6004,23.619,23.4564,23.4982,301253.4819
2007-05-09 12:00:00,50.6,50.8,50.59,50.78,117966.573816156,23.5029,23.5958,23.4982,23.5865,117966.5738
2007-05-09 12:30:00,50.78,50.83,50.72,50.74,119637.88300835656,23.5865,23.6097,23.5586,23.5679,119637.883
2007-05-09 13:00:00,50.75,50.81,50.71,50.74,118523.67688022285,23.5726,23.6004,23.554,23.5679,118523.6769
2007-05-09 13:30:00,50.76,50.8,50.75,50.8,79805.01392757661,23.5772,23.5958,23.5726,23.5958,79805.0139
2007-05-09 14:00:00,50.8,50.84,50.59,50.64,339275.7660167131,23.5958,23.6144,23.4982,23.5215,339275.766
2007-05-09 14:30:00,50.65,50.77,50.63,50.67,261977.71587743727,23.5261,23.5818,23.5168,23.5354,261977.7159
2007-05-09 15:00:00,50.68,50.69,50.63,50.65,258217.27019498608,23.54,23.5447,23.5168,23.5261,258217.2702
2007-05-09 15:30:00,50.65,50.65,50.58,50.6,424094.7075208914,23.5261,23.5261,23.4936,23.5029,424094.7075
2007-05-10 09:30:00,50.32,50.45,50.01,50.22,210167.13091922007,23.3728,23.4332,23.2288,23.3264,210167.1309
2007-05-10 10:00:00,50.22,50.33,50.18,50.26,240947.07520891365,23.3264,23.3775,23.3078,23.345,240947.0752
2007-05-10 10:30:00,50.26,50.33,50.25,50.26,272980.5013927577,23.345,23.3775,23.3403,23.345,272980.5014
2007-05-10 11:00:00,50.26,50.27,50.25,50.26,445821.72701949865,23.345,23.3496,23.3403,23.345,445821.727
2007-05-10 11:30:00,50.26,50.27,50.14,50.15,288718.66295264626,23.345,23.3496,23.2892,23.2939,288718.663
2007-05-10 12:00:00,50.14,50.21,50.12,50.2,204735.37604456823,23.2892,23.3217,23.2799,23.3171,204735.376
2007-05-10 12:30:00,50.2,50.21,50.16,50.18,155988.85793871866,23.3171,23.3217,23.2985,23.3078,155988.8579
2007-05-10 13:00:00,50.18,50.18,50.13,50.17,223816.155988858,23.3078,23.3078,23.2846,23.3032,223816.156
2007-05-10 13:30:00,50.17,50.17,50.07,50.07,214623.95543175488,23.3032,23.3032,23.2567,23.2567,214623.9554
2007-05-10 14:00:00,50.08,50.16,50.06,50.09,260584.9582172702,23.2614,23.2985,23.2521,23.266,260584.9582
2007-05-10 14:30:00,50.09,50.12,50.09,50.1,179526.46239554317,23.266,23.2799,23.266,23.2706,179526.4624
2007-05-10 15:00:00,50.1,50.1,49.89,49.94,340947.07520891365,23.2706,23.2706,23.1731,23.1963,340947.0752
2007-05-10 15:30:00,49.96,50.04,49.84,49.88,542200.5571030641,23.2056,23.2428,23.1499,23.1685,542200.5571
2007-05-11 09:30:00,49.76,50.01,49.7,49.77,315041.78272980504,23.1127,23.2288,23.0848,23.1174,315041.7827
2007-05-11 10:00:00,49.78,49.88,49.73,49.74,253621.16991643456,23.122,23.1685,23.0988,23.1034,253621.1699
2007-05-11 10:30:00,49.74,49.74,49.57,49.66,255849.58217270195,23.1034,23.1034,23.0245,23.0663,255849.5822
2007-05-11 11:00:00,49.66,49.83,49.64,49.66,244846.79665738164,23.0663,23.1452,23.057,23.0663,244846.7967
2007-05-11 11:30:00,49.66,49.71,49.56,49.58,190111.42061281332,23.0663,23.0895,23.0198,23.0291,190111.4206
2007-05-11 12:00:00,49.59,49.59,49.4,49.46,308913.64902506967,23.0338,23.0338,22.9455,22.9734,308913.649
2007-05-11 12:30:00,49.46,49.46,49.33,49.38,224094.7075208914,22.9734,22.9734,22.913,22.9362,224094.7075
2007-05-11 13:00:00,49.38,49.56,49.38,49.54,220194.9860724234,22.9362,23.0198,22.9362,23.0105,220194.9861
2007-05-11 13:30:00,49.53,49.56,49.43,49.5,167270.19498607243,23.0059,23.0198,22.9594,22.992,167270.195
2007-05-11 14:00:00,49.5,49.59,49.5,49.55,223119.7771587744,22.992,23.0338,22.992,23.0152,223119.7772
2007-05-11 14:30:00,49.54,49.56,49.51,49.52,328690.8077994429,23.0105,23.0198,22.9966,23.0012,328690.8078
2007-05-11 15:00:00,49.52,49.54,49.49,49.51,307660.16713091923,23.0012,23.0105,22.9873,22.9966,307660.1671
2007-05-11 15:30:00,49.5,49.64,49.5,49.59,643314.7632311978,22.992,23.057,22.992,23.0338,643314.7632
2007-05-14 09:30:00,49.18,49.94,49.13,49.59,418941.504178273,22.8433,23.1963,22.8201,23.0338,418941.5042
2007-05-14 10:00:00,49.56,49.66,49.53,49.62,477019.4986072424,23.0198,23.0663,23.0059,23.0477,477019.4986
2007-05-14 10:30:00,49.61,49.92,49.46,49.84,238300.8356545961,23.043,23.187,22.9734,23.1499,238300.8357
2007-05-14 11:00:00,49.84,49.9,49.76,49.76,169498.60724233984,23.1499,23.1777,23.1127,23.1127,169498.6072
2007-05-14 11:30:00,49.76,49.83,49.64,49.71,221030.6406685237,23.1127,23.1452,23.057,23.0895,221030.6407
2007-05-14 12:00:00,49.71,49.72,49.56,49.6,185515.32033426184,23.0895,23.0941,23.0198,23.0384,185515.3203
2007-05-14 12:30:00,49.59,49.71,49.56,49.69,93314.76323119778,23.0338,23.0895,23.0198,23.0802,93314.7632
2007-05-14 13:00:00,49.68,49.79,49.68,49.72,163788.3008356546,23.0756,23.1267,23.0756,23.0941,163788.3008
2007-05-14 13:30:00,49.71,49.74,49.6,49.61,128133.70473537606,23.0895,23.1034,23.0384,23.043,128133.7047
2007-05-14 14:00:00,49.62,49.64,49.51,49.64,174512.53481894152,23.0477,23.057,22.9966,23.057,174512.5348
2007-05-14 14:30:00,49.64,49.7,49.63,49.65,140111.42061281338,23.057,23.0848,23.0523,23.0616,140111.4206
2007-05-14 15:00:00,49.65,49.71,49.63,49.69,163231.19777158776,23.0616,23.0895,23.0523,23.0802,163231.1978
2007-05-14 15:30:00,49.69,49.8,49.66,49.69,242757.66016713093,23.0802,23.1313,23.0663,23.0802,242757.6602
2007-05-15 09:30:00,49.84,50.09,49.65,49.94,239972.14484679667,23.1499,23.266,23.0616,23.1963,239972.1448
2007-05-15 10:00:00,49.94,50.23,49.94,50.22,215041.78272980504,23.1963,23.331,23.1963,23.3264,215041.7827
2007-05-15 10:30:00,50.22,50.47,50.22,50.42,256128.1337047354,23.3264,23.4425,23.3264,23.4193,256128.1337
2007-05-15 11:00:00,50.42,50.51,50.36,50.44,198189.41504178275,23.4193,23.4611,23.3914,23.4286,198189.415
2007-05-15 11:30:00,50.46,50.55,50.43,50.5,139554.31754874653,23.4379,23.4797,23.4239,23.4564,139554.3175
2007-05-15 12:00:00,50.5,50.52,50.4,50.43,144707.5208913649,23.4564,23.4657,23.41,23.4239,144707.5209
2007-05-15 12:30:00,50.43,50.5,50.36,50.36,125208.91364902508,23.4239,23.4564,23.3914,23.3914,125208.9136
2007-05-15 13:00:00,50.35,50.36,50.26,50.31,112116.99164345404,23.3868,23.3914,23.345,23.3682,112116.9916
2007-05-15 13:30:00,50.32,50.37,50.15,50.22,155849.58217270195,23.3728,23.3961,23.2939,23.3264,155849.5822
2007-05-15 14:00:00,50.22,50.27,50.17,50.24,141504.1782729805,23.3264,23.3496,23.3032,23.3357,141504.1783
2007-05-15 14:30:00,50.22,50.26,50.14,50.2,222005.57103064068,23.3264,23.345,23.2892,23.3171,222005.571
2007-05-15 15:00:00,50.2,50.26,50.15,50.16,189415.04178272985,23.3171,23.345,23.2939,23.2985,189415.0418
2007-05-15 15:30:00,50.17,50.2,49.99,50.08,300974.930362117,23.3032,23.3171,23.2195,23.2614,300974.9304
2007-05-16 09:30:00,50.4,50.61,50.31,50.57,319220.05571030645,23.41,23.5075,23.3682,23.4889,319220.0557
2007-05-16 10:00:00,50.57,50.81,50.57,50.72,215598.8857938719,23.4889,23.6004,23.4889,23.5586,215598.8858
2007-05-16 10:30:00,50.72,50.81,50.68,50.75,166016.71309192202,23.5586,23.6004,23.54,23.5726,166016.7131
2007-05-16 11:00:00,50.75,50.84,50.73,50.83,205988.85793871863,23.5726,23.6144,23.5633,23.6097,205988.8579
2007-05-16 11:30:00,50.83,51.11,50.83,51.04,179944.28969359334,23.6097,23.7398,23.6097,23.7073,179944.2897
2007-05-16 12:00:00,51.05,51.06,50.84,50.87,292618.38440111425,23.7119,23.7165,23.6144,23.6283,292618.3844
2007-05-16 12:30:00,50.85,50.96,50.84,50.95,118802.22841225629,23.619,23.6701,23.6144,23.6655,118802.2284
2007-05-16 13:00:00,50.95,50.98,50.81,50.92,125905.29247910864,23.6655,23.6794,23.6004,23.6515,125905.2925
2007-05-16 13:30:00,50.93,51.0,50.88,50.91,196657.3816155989,23.6562,23.6887,23.6329,23.6469,196657.3816
2007-05-16 14:00:00,50.91,50.98,50.9,50.93,106267.4094707521,23.6469,23.6794,23.6422,23.6562,106267.4095
2007-05-16 14:30:00,50.93,50.95,50.88,50.89,111699.1643454039,23.6562,23.6655,23.6329,23.6376,111699.1643
2007-05-16 15:00:00,50.89,50.93,50.84,50.86,198328.69080779943,23.6376,23.6562,23.6144,23.6236,198328.6908
2007-05-16 15:30:00,50.86,50.93,50.76,50.81,410167.1309192201,23.6236,23.6562,23.5772,23.6004,410167.1309
2007-05-17 09:30:00,50.65,50.88,50.59,50.83,147771.5877437326,23.5261,23.6329,23.4982,23.6097,147771.5877
2007-05-17 10:00:00,50.83,50.83,50.55,50.72,158077.99442896937,23.6097,23.6097,23.4797,23.5586,158077.9944
2007-05-17 10:30:00,50.73,50.79,50.72,50.78,89693.59331476323,23.5633,23.5911,23.5586,23.5865,89693.5933
2007-05-17 11:00:00,50.78,50.81,50.71,50.71,97771.5877437326,23.5865,23.6004,23.554,23.554,97771.5877
2007-05-17 11:30:00,50.71,50.86,50.7,50.83,99860.72423398327,23.554,23.6236,23.5493,23.6097,99860.7242
2007-05-17 12:00:00,50.83,50.88,50.81,50.86,98467.96657381616,23.6097,23.6329,23.6004,23.6236,98467.9666
2007-05-17 12:30:00,50.86,50.93,50.8,50.9,139972.14484679667,23.6236,23.6562,23.5958,23.6422,139972.1448
2007-05-17 13:00:00,50.89,50.91,50.83,50.88,98885.7938718663,23.6376,23.6469,23.6097,23.6329,98885.7939
2007-05-17 13:30:00,50.88,50.89,50.75,50.76,112534.8189415042,23.6329,23.6376,23.5726,23.5772,112534.8189
2007-05-17 14:00:00,50.76,50.94,50.74,50.9,108913.64902506964,23.5772,23.6608,23.5679,23.6422,108913.649
2007-05-17 14:30:00,50.9,50.96,50.86,50.96,122284.1225626741,23.6422,23.6701,23.6236,23.6701,122284.1226
2007-05-17 15:00:00,50.96,50.97,50.87,50.88,205153.2033426184,23.6701,23.6747,23.6283,23.6329,205153.2033
2007-05-17 15:30:00,50.88,50.92,50.83,50.86,252089.1364902507,23.6329,23.6515,23.6097,23.6236,252089.1365
2007-05-18 09:30:00,51.02,51.21,50.88,51.09,595821.7270194986,23.698,23.7862,23.6329,23.7305,595821.727
2007-05-18 10:00:00,51.09,51.25,51.03,51.24,262813.3704735376,23.7305,23.8048,23.7026,23.8002,262813.3705
2007-05-18 10:30:00,51.24,51.31,51.23,51.29,94846.79665738162,23.8002,23.8327,23.7955,23.8234,94846.7967
2007-05-18 11:00:00,51.29,51.32,51.26,51.26,99303.62116991644,23.8234,23.8373,23.8094,23.8094,99303.6212
2007-05-18 11:30:00,51.27,51.42,51.27,51.41,173537.6044568245,23.8141,23.8838,23.8141,23.8791,173537.6045
2007-05-18 12:00:00,51.42,51.49,51.34,51.49,117270.19498607244,23.8838,23.9163,23.8466,23.9163,117270.195
2007-05-18 12:30:00,51.49,51.57,51.47,51.55,159192.20055710306,23.9163,23.9534,23.907,23.9441,159192.2006
2007-05-18 13:00:00,51.55,51.58,51.52,51.57,129665.7381615599,23.9441,23.9581,23.9302,23.9534,129665.7382
2007-05-18 13:30:00,51.57,51.61,51.55,51.57,166991.643454039,23.9534,23.972,23.9441,23.9534,166991.6435
2007-05-18 14:00:00,51.57,51.61,51.53,51.53,104874.65181058495,23.9534,23.972,23.9349,23.9349,104874.6518
2007-05-18 14:30:00,51.53,51.57,51.49,51.55,142896.93593314764,23.9349,23.9534,23.9163,23.9441,142896.9359
2007-05-18 15:00:00,51.55,51.59,51.53,51.57,165320.33426183846,23.9441,23.9627,23.9349,23.9534,165320.3343
2007-05-18 15:30:00,51.57,51.62,51.41,51.44,491504.17827298056,23.9534,23.9767,23.8791,23.8931,491504.1783
2007-05-21 09:30:00,51.44,51.6,51.35,51.57,152924.79108635098,23.8931,23.9674,23.8512,23.9534,152924.7911
2007-05-21 10:00:00,51.56,51.57,51.38,51.39,137325.90529247912,23.9488,23.9534,23.8652,23.8698,137325.9053
2007-05-21 10:30:00,51.4,51.46,51.36,51.45,129387.18662952646,23.8745,23.9023,23.8559,23.8977,129387.1866
2007-05-21 11:00:00,51.45,51.51,51.34,51.34,96935.93314763231,23.8977,23.9256,23.8466,23.8466,96935.9331
2007-05-21 11:30:00,51.34,51.37,51.27,51.31,107381.6155988858,23.8466,23.8605,23.8141,23.8327,107381.6156
2007-05-21 12:00:00,51.31,51.57,51.31,51.54,127715.87743732592,23.8327,23.9534,23.8327,23.9395,127715.8774
2007-05-21 12:30:00,51.55,51.57,51.48,51.52,82869.0807799443,23.9441,23.9534,23.9116,23.9302,82869.0808
2007-05-21 13:00:00,51.52,51.61,51.52,51.6,82869.0807799443,23.9302,23.972,23.9302,23.9674,82869.0808
2007-05-21 13:30:00,51.6,51.6,51.49,51.53,77437.32590529248,23.9674,23.9674,23.9163,23.9349,77437.3259
2007-05-21 14:00:00,51.53,51.55,51.52,51.53,51949.86072423399,23.9349,23.9441,23.9302,23.9349,51949.8607
2007-05-21 14:30:00,51.53,51.62,51.53,51.55,114206.12813370474,23.9349,23.9767,23.9349,23.9441,114206.1281
2007-05-21 15:00:00,51.55,51.56,51.47,51.47,136908.07799442898,23.9441,23.9488,23.907,23.907,136908.078
2007-05-21 15:30:00,51.47,51.53,51.47,51.47,157103.06406685238,23.907,23.9349,23.907,23.907,157103.0641
2007-05-22 09:30:00,51.4,51.48,51.22,51.24,115738.16155988858,23.8745,23.9116,23.7909,23.8002,115738.1616
2007-05-22 10:00:00,51.24,51.36,51.21,51.29,149164.34540389973,23.8002,23.8559,23.7862,23.8234,149164.3454
2007-05-22 10:30:00,51.3,51.37,51.27,51.32,117827.29805013927,23.828,23.8605,23.8141,23.8373,117827.2981
2007-05-22 11:00:00,51.32,51.47,51.26,51.41,121169.9164345404,23.8373,23.907,23.8094,23.8791,121169.9164
2007-05-22 11:30:00,51.41,51.44,51.31,51.42,105153.2033426184,23.8791,23.8931,23.8327,23.8838,105153.2033
2007-05-22 12:00:00,51.41,51.47,51.39,51.39,63370.47353760446,23.8791,23.907,23.8698,23.8698,63370.4735
2007-05-22 12:30:00,51.39,51.47,51.34,51.47,59192.20055710307,23.8698,23.907,23.8466,23.907,59192.2006
2007-05-22 13:00:00,51.47,51.53,51.47,51.52,71448.46796657382,23.907,23.9349,23.907,23.9302,71448.468
2007-05-22 13:30:00,51.52,51.7,51.52,51.6,109192.20055710307,23.9302,24.0138,23.9302,23.9674,109192.2006
2007-05-22 14:00:00,51.6,51.62,51.41,51.57,151671.30919220057,23.9674,23.9767,23.8791,23.9534,151671.3092
2007-05-22 14:30:00,51.57,51.69,51.57,51.64,164623.95543175488,23.9534,24.0092,23.9534,23.9859,164623.9554
2007-05-22 15:00:00,51.64,51.68,51.6,51.63,145264.62395543177,23.9859,24.0045,23.9674,23.9813,145264.624
2007-05-22 15:30:00,51.62,51.69,51.55,51.56,211977.71587743727,23.9767,24.0092,23.9441,23.9488,211977.7159
2007-05-23 09:30:00,51.62,51.7,51.61,51.68,159331.47632311977,23.9767,24.0138,23.972,24.0045,159331.4763
2007-05-23 10:00:00,51.68,51.8,51.68,51.74,305292.4791086351,24.0045,24.0603,24.0045,24.0324,305292.4791
2007-05-23 10:30:00,51.75,51.89,51.75,51.88,135793.87186629526,24.037,24.1021,24.037,24.0974,135793.8719
2007-05-23 11:00:00,51.88,51.94,51.79,51.88,87604.45682451254,24.0974,24.1253,24.0556,24.0974,87604.4568
2007-05-23 11:30:00,51.88,52.02,51.88,52.0,95682.4512534819,24.0974,24.1625,24.0974,24.1532,95682.4513
2007-05-23 12:00:00,52.0,52.02,51.96,52.0,65041.78272980502,24.1532,24.1625,24.1346,24.1532,65041.7827
2007-05-23 12:30:00,52.01,52.03,51.85,52.03,99860.72423398327,24.1578,24.1671,24.0835,24.1671,99860.7242
2007-05-23 13:00:00,52.03,52.09,52.0,52.08,148467.96657381617,24.1671,24.195,24.1532,24.1903,148467.9666
2007-05-23 13:30:00,52.08,52.09,51.99,52.0,88997.21448467967,24.1903,24.195,24.1485,24.1532,88997.2145
2007-05-23 14:00:00,51.99,52.07,51.83,51.86,134679.66573816157,24.1485,24.1857,24.0742,24.0881,134679.6657
2007-05-23 14:30:00,51.86,52.0,51.84,51.98,142061.28133704737,24.0881,24.1532,24.0788,24.1439,142061.2813
2007-05-23 15:00:00,51.97,52.02,51.88,51.96,196239.55431754875,24.1392,24.1625,24.0974,24.1346,196239.5543
2007-05-23 15:30:00,51.96,52.0,51.86,51.92,268245.12534818944,24.1346,24.1532,24.0881,24.116,268245.1253
2007-05-24 09:30:00,51.73,51.89,51.66,51.8,149860.7242339833,24.0278,24.1021,23.9952,24.0603,149860.7242
2007-05-24 10:00:00,51.8,52.03,51.8,51.93,185654.5961002785,24.0603,24.1671,24.0603,24.1206,185654.5961
2007-05-24 10:30:00,51.93,52.04,51.78,51.92,154178.2729805014,24.1206,24.1717,24.051,24.116,154178.273
2007-05-24 11:00:00,51.9,51.96,51.75,51.77,148607.24233983288,24.1067,24.1346,24.037,24.0463,148607.2423
2007-05-24 11:30:00,51.77,51.87,51.74,51.75,127576.6016713092,24.0463,24.0928,24.0324,24.037,127576.6017
2007-05-24 12:00:00,51.76,51.77,51.68,51.72,119498.60724233984,24.0417,24.0463,24.0045,24.0231,119498.6072
2007-05-24 12:30:00,51.72,51.72,51.55,51.72,134958.217270195,24.0231,24.0231,23.9441,24.0231,134958.2173
2007-05-24 13:00:00,51.72,51.91,51.72,51.83,83286.90807799443,24.0231,24.1114,24.0231,24.0742,83286.9081
2007-05-24 13:30:00,51.83,51.84,51.67,51.84,89275.7660167131,24.0742,24.0788,23.9999,24.0788,89275.766
2007-05-24 14:00:00,51.83,51.85,51.71,51.8,100278.55153203344,24.0742,24.0835,24.0185,24.0603,100278.5515
2007-05-24 14:30:00,51.79,51.83,51.72,51.74,130362.11699164346,24.0556,24.0742,24.0231,24.0324,130362.117
2007-05-24 15:00:00,51.74,51.78,51.7,51.76,152646.23955431755,24.0324,24.051,24.0138,24.0417,152646.2396
2007-05-24 15:30:00,51.76,51.77,51.67,51.72,197214.4846796657,24.0417,24.0463,23.9999,24.0231,197214.4847
2007-05-25 09:30:00,51.84,52.04,51.52,52.04,237325.90529247912,24.0788,24.1717,23.9302,24.1717,237325.9053
2007-05-25 10:00:00,52.04,52.18,51.92,52.02,349721.4484679666,24.1717,24.2368,24.116,24.1625,349721.4485
2007-05-25 10:30:00,52.01,52.26,52.0,52.21,115041.78272980504,24.1578,24.2739,24.1532,24.2507,115041.7827
2007-05-25 11:00:00,52.23,52.23,51.9,51.93,162952.6462395543,24.26,24.26,24.1067,24.1206,162952.6462
2007-05-25 11:30:00,51.92,51.95,51.85,51.88,79526.46239554317,24.116,24.1299,24.0835,24.0974,79526.4624
2007-05-25 12:00:00,51.88,51.89,51.75,51.79,122284.1225626741,24.0974,24.1021,24.037,24.0556,122284.1226
2007-05-25 12:30:00,51.79,51.9,51.79,51.87,52785.51532033426,24.0556,24.1067,24.0556,24.0928,52785.5153
2007-05-25 13:00:00,51.87,51.9,51.81,51.88,89693.59331476323,24.0928,24.1067,24.0649,24.0974,89693.5933
2007-05-25 13:30:00,51.88,51.9,51.86,51.86,95682.4512534819,24.0974,24.1067,24.0881,24.0881,95682.4513
2007-05-25 14:00:00,51.85,51.88,51.74,51.8,138579.38718662952,24.0835,24.0974,24.0324,24.0603,138579.3872
2007-05-25 14:30:00,51.8,52.0,51.8,51.93,108356.5459610028,24.0603,24.1532,24.0603,24.1206,108356.546
2007-05-25 15:00:00,51.94,51.98,51.92,51.93,114623.95543175488,24.1253,24.1439,24.116,24.1206,114623.9554
2007-05-25 15:30:00,51.93,51.98,51.9,51.92,128133.70473537606,24.1206,24.1439,24.1067,24.116,128133.7047
2007-05-29 09:30:00,51.77,52.18,51.72,51.97,133565.45961002787,24.0463,24.2368,24.0231,24.1392,133565.4596
2007-05-29 10:00:00,51.95,52.03,51.85,52.03,131754.8746518106,24.1299,24.1671,24.0835,24.1671,131754.8747
2007-05-29 10:30:00,52.03,52.12,52.0,52.12,113788.3008356546,24.1671,24.2089,24.1532,24.2089,113788.3008
2007-05-29 11:00:00,52.11,52.32,52.08,52.31,152228.41225626742,24.2043,24.3018,24.1903,24.2972,152228.4123
2007-05-29 11:30:00,52.31,52.39,52.28,52.28,180222.8412256268,24.2972,24.3343,24.2832,24.2832,180222.8412
2007-05-29 12:00:00,52.28,52.33,52.14,52.14,118802.22841225629,24.2832,24.3064,24.2182,24.2182,118802.2284
2007-05-29 12:30:00,52.15,52.15,52.01,52.03,102646.23955431757,24.2228,24.2228,24.1578,24.1671,102646.2396
2007-05-29 13:00:00,52.03,52.16,51.93,51.99,104317.5487465181,24.1671,24.2275,24.1206,24.1485,104317.5487
2007-05-29 13:30:00,52.0,52.18,51.99,52.16,109192.20055710307,24.1532,24.2368,24.1485,24.2275,109192.2006
2007-05-29 14:00:00,52.16,52.24,52.11,52.18,152646.23955431755,24.2275,24.2646,24.2043,24.2368,152646.2396
2007-05-29 14:30:00,52.18,52.26,52.13,52.23,140111.42061281338,24.2368,24.2739,24.2135,24.26,140111.4206
2007-05-29 15:00:00,52.21,52.28,52.18,52.26,192479.1086350975,24.2507,24.2832,24.2368,24.2739,192479.1086
2007-05-29 15:30:00,52.26,52.3,52.16,52.18,243732.59052924791,24.2739,24.2925,24.2275,24.2368,243732.5905
2007-05-30 09:30:00,52.06,52.06,51.77,51.91,184540.38997214485,24.181,24.181,24.0463,24.1114,184540.39
2007-05-30 10:00:00,51.91,51.96,51.84,51.88,204456.82451253483,24.1114,24.1346,24.0788,24.0974,204456.8245
2007-05-30 10:30:00,51.89,51.95,51.85,51.88,169359.33147632313,24.1021,24.1299,24.0835,24.0974,169359.3315
2007-05-30 11:00:00,51.88,52.12,51.87,52.08,146239.55431754875,24.0974,24.2089,24.0928,24.1903,146239.5543
2007-05-30 11:30:00,52.08,52.1,51.87,51.88,127855.15320334262,24.1903,24.1996,24.0928,24.0974,127855.1532
2007-05-30 12:00:00,51.88,51.98,51.86,51.98,119777.15877437328,24.0974,24.1439,24.0881,24.1439,119777.1588
2007-05-30 12:30:00,51.99,52.03,51.92,51.99,128272.98050139275,24.1485,24.1671,24.116,24.1485,128272.9805
2007-05-30 13:00:00,51.99,52.0,51.92,51.94,85654.59610027856,24.1485,24.1532,24.116,24.1253,85654.5961
2007-05-30 13:30:00,51.93,52.06,51.93,52.05,142479.1086350975,24.1206,24.181,24.1206,24.1764,142479.1086
2007-05-30 14:00:00,52.05,52.14,51.93,52.14,287465.18105849583,24.1764,24.2182,24.1206,24.2182,287465.1811
2007-05-30 14:30:00,52.12,52.24,52.11,52.23,168245.12534818944,24.2089,24.2646,24.2043,24.26,168245.1253
2007-05-30 15:00:00,52.23,52.27,52.2,52.23,209331.4763231198,24.26,24.2786,24.2461,24.26,209331.4763
2007-05-30 15:30:00,52.23,52.31,52.2,52.25,257103.0640668524,24.26,24.2972,24.2461,24.2693,257103.0641
2007-05-31 09:30:00,52.27,52.4,52.08,52.13,217548.74651810585,24.2786,24.339,24.1903,24.2135,217548.7465
2007-05-31 10:00:00,52.12,52.12,51.98,52.03,178272.98050139277,24.2089,24.2089,24.1439,24.1671,178272.9805
2007-05-31 10:30:00,52.05,52.06,51.88,51.93,248189.41504178275,24.1764,24.181,24.0974,24.1206,248189.415
2007-05-31 11:00:00,51.94,51.99,51.84,51.85,177994.42896935935,24.1253,24.1485,24.0788,24.0835,177994.429
2007-05-31 11:30:00,51.85,51.93,51.84,51.9,158635.0974930362,24.0835,24.1206,24.0788,24.1067,158635.0975
2007-05-31 12:00:00,51.9,52.01,51.9,51.97,212952.6462395544,24.1067,24.1578,24.1067,24.1392,212952.6462
2007-05-31 12:30:00,51.98,52.05,51.93,51.98,139693.59331476325,24.1439,24.1764,24.1206,24.1439,139693.5933
2007-05-31 13:00:00,51.98,52.08,51.88,51.98,229944.2896935933,24.1439,24.1903,24.0974,24.1439,229944.2897
2007-05-31 13:30:00,51.98,52.05,51.95,52.02,111559.8885793872,24.1439,24.1764,24.1299,24.1625,111559.8886
2007-05-31 14:00:00,52.02,52.08,52.01,52.05,94707.52089136493,24.1625,24.1903,24.1578,24.1764,94707.5209
2007-05-31 14:30:00,52.05,52.07,52.0,52.03,156824.51253481896,24.1764,24.1857,24.1532,24.1671,156824.5125
2007-05-31 15:00:00,52.03,52.06,52.0,52.06,250139.2757660168,24.1671,24.181,24.1532,24.181,250139.2758
2007-05-31 15:30:00,52.06,52.14,52.01,52.03,420612.8133704736,24.181,24.2182,24.1578,24.1671,420612.8134
2007-06-01 09:30:00,52.11,52.38,52.11,52.36,142896.93593314764,24.2043,24.3297,24.2043,24.3204,142896.9359
2007-06-01 10:00:00,52.37,52.41,52.34,52.38,194568.2451253482,24.325,24.3436,24.3111,24.3297,194568.2451
2007-06-01 10:30:00,52.39,52.41,52.34,52.37,110027.85515320336,24.3343,24.3436,24.3111,24.325,110027.8552
2007-06-01 11:00:00,52.38,52.41,52.37,52.4,116573.81615598888,24.3297,24.3436,24.325,24.339,116573.8162
2007-06-01 11:30:00,52.41,52.41,52.37,52.37,105988.85793871866,24.3436,24.3436,24.325,24.325,105988.8579
2007-06-01 12:00:00,52.36,52.4,52.34,52.36,91922.00557103063,24.3204,24.339,24.3111,24.3204,91922.0056
2007-06-01 12:30:00,52.37,52.39,52.3,52.38,85236.76880222841,24.325,24.3343,24.2925,24.3297,85236.7688
2007-06-01 13:00:00,52.38,52.41,52.33,52.38,122423.39832869082,24.3297,24.3436,24.3064,24.3297,122423.3983
2007-06-01 13:30:00,52.38,52.41,52.37,52.4,72005.57103064067,24.3297,24.3436,24.325,24.339,72005.571
2007-06-01 14:00:00,52.4,52.41,52.36,52.4,94986.07242339832,24.339,24.3436,24.3204,24.339,94986.0724
2007-06-01 14:30:00,52.39,52.41,52.36,52.38,121309.19220055713,24.3343,24.3436,24.3204,24.3297,121309.1922
2007-06-01 15:00:00,52.38,52.39,52.32,52.35,103342.61838440112,24.3297,24.3343,24.3018,24.3157,103342.6184
2007-06-01 15:30:00,52.35,52.41,52.32,52.36,239832.86908078,24.3157,24.3436,24.3018,24.3204,239832.8691
2007-06-04 09:30:00,51.95,52.31,51.95,52.28,179108.63509749304,24.1299,24.2972,24.1299,24.2832,179108.6351
2007-06-04 10:00:00,52.28,52.3,52.13,52.26,158217.27019498608,24.2832,24.2925,24.2135,24.2739,158217.2702
2007-06-04 10:30:00,52.26,52.28,52.23,52.26,79665.73816155989,24.2739,24.2832,24.26,24.2739,79665.7382
2007-06-04 11:00:00,52.26,52.31,52.26,52.29,105292.4791086351,24.2739,24.2972,24.2739,24.2879,105292.4791
2007-06-04 11:30:00,52.28,52.32,52.28,52.29,96518.10584958218,24.2832,24.3018,24.2832,24.2879,96518.1058
2007-06-04 12:00:00,52.29,52.34,52.28,52.34,120055.71030640668,24.2879,24.3111,24.2832,24.3111,120055.7103
2007-06-04 12:30:00,52.34,52.34,52.28,52.31,94289.69359331476,24.3111,24.3111,24.2832,24.2972,94289.6936
2007-06-04 13:00:00,52.31,52.34,52.3,52.31,75208.91364902507,24.2972,24.3111,24.2925,24.2972,75208.9136
2007-06-04 13:30:00,52.31,52.34,52.31,52.31,99164.34540389972,24.2972,24.3111,24.2972,24.2972,99164.3454
2007-06-04 14:00:00,52.31,52.33,52.22,52.23,129247.91086350977,24.2972,24.3064,24.2553,24.26,129247.9109
2007-06-04 14:30:00,52.23,52.26,52.22,52.26,146935.9331476323,24.26,24.2739,24.2553,24.2739,146935.9331
2007-06-04 15:00:00,52.26,52.28,52.19,52.26,208913.64902506964,24.2739,24.2832,24.2414,24.2739,208913.649
2007-06-04 15:30:00,52.26,52.29,52.18,52.18,214902.5069637883,24.2739,24.2879,24.2368,24.2368,214902.507
2007-06-05 09:30:00,52.09,52.19,51.99,52.1,195125.34818941503,24.195,24.2414,24.1485,24.1996,195125.3482
2007-06-05 10:00:00,52.11,52.16,51.93,52.03,200974.930362117,24.2043,24.2275,24.1206,24.1671,200974.9304
2007-06-05 10:30:00,52.04,52.16,52.01,52.08,198467.96657381617,24.1717,24.2275,24.1578,24.1903,198467.9666
2007-06-05 11:00:00,52.09,52.14,52.0,52.01,138161.5598885794,24.195,24.2182,24.1532,24.1578,138161.5599
2007-06-05 11:30:00,52.01,52.06,51.81,51.83,218802.22841225629,24.1578,24.181,24.0649,24.0742,218802.2284
2007-06-05 12:00:00,51.83,51.9,51.67,51.84,219916.43454039,24.0742,24.1067,23.9999,24.0788,219916.4345
2007-06-05 12:30:00,51.83,51.97,51.79,51.97,108217.27019498608,24.0742,24.1392,24.0556,24.1392,108217.2702
2007-06-05 13:00:00,51.96,52.06,51.94,51.94,85933.14763231199,24.1346,24.181,24.1253,24.1253,85933.1476
2007-06-05 13:30:00,51.94,52.0,51.93,51.97,71448.46796657382,24.1253,24.1532,24.1206,24.1392,71448.468
2007-06-05 14:00:00,51.97,52.0,51.96,51.97,104038.99721448468,24.1392,24.1532,24.1346,24.1392,104038.9972
2007-06-05 14:30:00,51.98,51.99,51.88,51.88,160863.50974930363,24.1439,24.1485,24.0974,24.0974,160863.5097
2007-06-05 15:00:00,51.88,52.03,51.88,52.03,131615.59888579388,24.0974,24.1671,24.0974,24.1671,131615.5989
2007-06-05 15:30:00,52.03,52.14,52.03,52.05,243732.59052924791,24.1671,24.2182,24.1671,24.1764,243732.5905
2007-06-06 09:30:00,51.73,52.22,51.7,51.79,260863.50974930363,24.0278,24.2553,24.0138,24.0556,260863.5097
2007-06-06 10:00:00,51.8,51.83,51.67,51.77,186211.69916434545,24.0603,24.0742,23.9999,24.0463,186211.6992
2007-06-06 10:30:00,51.77,51.89,51.75,51.86,120612.81337047354,24.0463,24.1021,24.037,24.0881,120612.8134
2007-06-06 11:00:00,51.86,52.0,51.85,51.87,174233.9832869081,24.0881,24.1532,24.0835,24.0928,174233.9833
2007-06-06 11:30:00,51.87,51.9,51.83,51.88,93593.3147632312,24.0928,24.1067,24.0742,24.0974,93593.3148
2007-06-06 12:00:00,51.87,51.91,51.82,51.83,72701.94986072424,24.0928,24.1114,24.0696,24.0742,72701.9499
2007-06-06 12:30:00,51.83,51.89,51.81,51.83,77855.15320334262,24.0742,24.1021,24.0649,24.0742,77855.1532
2007-06-06 13:00:00,51.84,51.92,51.82,51.87,79805.01392757661,24.0788,24.116,24.0696,24.0928,79805.0139
2007-06-06 13:30:00,51.88,51.97,51.86,51.96,82451.25348189415,24.0974,24.1392,24.0881,24.1346,82451.2535
2007-06-06 14:00:00,51.96,51.99,51.9,51.92,104456.82451253482,24.1346,24.1485,24.1067,24.116,104456.8245
2007-06-06 14:30:00,51.93,52.0,51.91,51.97,122005.57103064068,24.1206,24.1532,24.1114,24.1392,122005.571
2007-06-06 15:00:00,51.98,52.06,51.95,52.01,159192.20055710306,24.1439,24.181,24.1299,24.1578,159192.2006
2007-06-06 15:30:00,52.01,52.08,51.95,51.99,241643.45403899724,24.1578,24.1903,24.1299,24.1485,241643.454
2007-06-07 09:30:00,52.14,52.37,52.06,52.28,383983.286908078,24.2182,24.325,24.181,24.2832,383983.2869
2007-06-07 10:00:00,52.3,52.41,52.27,52.38,320612.8133704736,24.2925,24.3436,24.2786,24.3297,320612.8134
2007-06-07 10:30:00,52.38,52.41,52.34,52.36,314902.5069637883,24.3297,24.3436,24.3111,24.3204,314902.507
2007-06-07 11:00:00,52.36,52.41,52.3,52.41,222701.94986072424,24.3204,24.3436,24.2925,24.3436,222701.9499
2007-06-07 11:30:00,52.41,52.41,52.38,52.39,212395.5431754875,24.3436,24.3436,24.3297,24.3343,212395.5432
2007-06-07 12:00:00,52.39,52.41,52.34,52.34,178551.5320334262,24.3343,24.3436,24.3111,24.3111,178551.532
2007-06-07 12:30:00,52.35,52.37,52.2,52.27,234122.56267409472,24.3157,24.325,24.2461,24.2786,234122.5627
2007-06-07 13:00:00,52.28,52.41,52.22,52.23,219916.43454039,24.2832,24.3436,24.2553,24.26,219916.4345
2007-06-07 13:30:00,52.23,52.3,51.99,52.06,670891.364902507,24.26,24.2925,24.1485,24.181,670891.3649
2007-06-07 14:00:00,52.07,52.09,51.97,52.01,232869.0807799443,24.1857,24.195,24.1392,24.1578,232869.0808
2007-06-07 14:30:00,52.01,52.23,51.95,52.22,363927.57660167135,24.1578,24.26,24.1299,24.2553,363927.5766
2007-06-07 15:00:00,52.22,52.26,52.1,52.12,274233.9832869081,24.2553,24.2739,24.1996,24.2089,274233.9833
2007-06-07 15:30:00,52.12,52.21,51.88,51.88,391225.6267409471,24.2089,24.2507,24.0974,24.0974,391225.6267
2007-06-08 09:30:00,51.76,52.0,51.7,51.98,185933.147632312,24.0417,24.1532,24.0138,24.1439,185933.1476
2007-06-08 10:00:00,51.98,52.0,51.83,51.85,190947.07520891365,24.1439,24.1532,24.0742,24.0835,190947.0752
2007-06-08 10:30:00,51.85,51.9,51.78,51.83,140529.24791086352,24.0835,24.1067,24.051,24.0742,140529.2479
2007-06-08 11:00:00,51.83,51.88,51.65,51.65,155153.2033426184,24.0742,24.0974,23.9906,23.9906,155153.2033
2007-06-08 11:30:00,51.65,51.85,51.65,51.82,85654.59610027856,23.9906,24.0835,23.9906,24.0696,85654.5961
2007-06-08 12:00:00,51.81,51.81,51.68,51.74,102646.23955431757,24.0649,24.0649,24.0045,24.0324,102646.2396
2007-06-08 12:30:00,51.74,51.75,51.62,51.63,135793.87186629526,24.0324,24.037,23.9767,23.9813,135793.8719
2007-06-08 13:00:00,51.64,51.64,51.53,51.55,174373.2590529248,23.9859,23.9859,23.9349,23.9441,174373.2591
2007-06-08 13:30:00,51.55,51.62,51.53,51.6,181058.49582172703,23.9441,23.9767,23.9349,23.9674,181058.4958
2007-06-08 14:00:00,51.6,51.79,51.6,51.75,98328.69080779944,23.9674,24.0556,23.9674,24.037,98328.6908
2007-06-08 14:30:00,51.75,51.84,51.71,51.77,134122.56267409472,24.037,24.0788,24.0185,24.0463,134122.5627
2007-06-08 15:00:00,51.77,51.86,51.74,51.74,231197.7715877437,24.0463,24.0881,24.0324,24.0324,231197.7716
2007-06-08 15:30:00,51.74,51.91,51.72,51.87,353342.61838440114,24.0324,24.1114,24.0231,24.0928,353342.6184
2007-06-11 09:30:00,51.7,51.85,51.56,51.76,191364.9025069638,24.0138,24.0835,23.9488,24.0417,191364.9025
2007-06-11 10:00:00,51.76,51.76,51.51,51.53,174791.08635097495,24.0417,24.0417,23.9256,23.9349,174791.0864
2007-06-11 10:30:00,51.52,51.67,51.46,51.65,133008.356545961,23.9302,23.9999,23.9023,23.9906,133008.3565
2007-06-11 11:00:00,51.65,51.65,51.55,51.62,110027.85515320336,23.9906,23.9906,23.9441,23.9767,110027.8552
2007-06-11 11:30:00,51.62,51.83,51.62,51.82,87047.3537604457,23.9767,24.0742,23.9767,24.0696,87047.3538
2007-06-11 12:00:00,51.82,51.88,51.77,51.85,76740.94707520891,24.0696,24.0974,24.0463,24.0835,76740.9471
2007-06-11 12:30:00,51.85,51.98,51.85,51.93,82729.80501392759,24.0835,24.1439,24.0835,24.1206,82729.805
2007-06-11 13:00:00,51.92,51.97,51.88,51.9,68941.50417827298,24.116,24.1392,24.0974,24.1067,68941.5042
2007-06-11 13:30:00,51.9,51.93,51.82,51.88,112256.26740947076,24.1067,24.1206,24.0696,24.0974,112256.2674
2007-06-11 14:00:00,51.89,52.05,51.88,52.03,95682.4512534819,24.1021,24.1764,24.0974,24.1671,95682.4513
2007-06-11 14:30:00,52.02,52.02,51.95,52.0,98189.41504178272,24.1625,24.1625,24.1299,24.1532,98189.415
2007-06-11 15:00:00,52.0,52.0,51.8,51.84,193036.2116991644,24.1532,24.1532,24.0603,24.0788,193036.2117
2007-06-11 15:30:00,51.84,51.84,51.65,51.7,221727.0194986073,24.0788,24.0788,23.9906,24.0138,221727.0195
2007-06-12 09:30:00,51.47,51.74,51.44,51.49,194289.6935933148,23.907,24.0324,23.8931,23.9163,194289.6936
2007-06-12 10:00:00,51.49,51.55,51.37,51.37,128412.25626740948,23.9163,23.9441,23.8605,23.8605,128412.2563
2007-06-12 10:30:00,51.37,51.52,51.37,51.49,96378.83008356548,23.8605,23.9302,23.8605,23.9163,96378.8301
2007-06-12 11:00:00,51.49,51.62,51.43,51.55,129665.7381615599,23.9163,23.9767,23.8884,23.9441,129665.7382
2007-06-12 11:30:00,51.55,51.62,51.49,51.55,129108.63509749304,23.9441,23.9767,23.9163,23.9441,129108.6351
2007-06-12 12:00:00,51.55,51.55,51.42,51.44,152228.41225626742,23.9441,23.9441,23.8838,23.8931,152228.4123
2007-06-12 12:30:00,51.44,51.44,51.29,51.29,92757.66016713092,23.8931,23.8931,23.8234,23.8234,92757.6602
2007-06-12 13:00:00,51.29,51.34,51.21,51.3,184818.94150417828,23.8234,23.8466,23.7862,23.828,184818.9415
2007-06-12 13:30:00,51.3,51.54,51.28,51.54,153342.6183844011,23.828,23.9395,23.8187,23.9395,153342.6184
2007-06-12 14:00:00,51.55,51.64,51.46,51.47,173398.3286908078,23.9441,23.9859,23.9023,23.907,173398.3287
2007-06-12 14:30:00,51.47,51.55,51.15,51.31,179247.91086350975,23.907,23.9441,23.7584,23.8327,179247.9109
2007-06-12 15:00:00,51.32,51.39,51.06,51.16,319916.43454039,23.8373,23.8698,23.7165,23.763,319916.4345
2007-06-12 15:30:00,51.15,51.19,51.05,51.09,381058.49582172703,23.7584,23.7769,23.7119,23.7305,381058.4958
2007-06-13 09:30:00,51.41,51.53,50.96,51.02,242757.66016713093,23.8791,23.9349,23.6701,23.698,242757.6602
2007-06-13 10:00:00,51.03,51.06,50.9,50.99,443036.2116991644,23.7026,23.7165,23.6422,23.684,443036.2117
2007-06-13 10:30:00,50.99,50.99,50.73,50.75,255571.03064066853,23.684,23.684,23.5633,23.5726,255571.0306
2007-06-13 11:00:00,50.75,50.78,50.71,50.73,186768.80222841227,23.5726,23.5865,23.554,23.5633,186768.8022
2007-06-13 11:30:00,50.73,50.81,50.71,50.76,200557.10306406688,23.5633,23.6004,23.554,23.5772,200557.1031
2007-06-13 12:00:00,50.76,50.82,50.64,50.65,284818.9415041783,23.5772,23.6051,23.5215,23.5261,284818.9415
2007-06-13 12:30:00,50.65,50.74,50.57,50.58,164066.85236768803,23.5261,23.5679,23.4889,23.4936,164066.8524
2007-06-13 13:00:00,50.58,50.61,50.5,50.53,174233.9832869081,23.4936,23.5075,23.4564,23.4704,174233.9833
2007-06-13 13:30:00,50.53,50.73,50.51,50.63,161838.4401114206,23.4704,23.5633,23.4611,23.5168,161838.4401
2007-06-13 14:00:00,50.63,50.73,50.56,50.58,382033.426183844,23.5168,23.5633,23.4843,23.4936,382033.4262
2007-06-13 14:30:00,50.58,50.73,50.54,50.71,276880.2228412256,23.4936,23.5633,23.475,23.554,276880.2228
2007-06-13 15:00:00,50.71,50.75,50.52,50.53,309610.0278551532,23.554,23.5726,23.4657,23.4704,309610.0279
2007-06-13 15:30:00,50.53,50.84,50.47,50.77,779526.4623955432,23.4704,23.6144,23.4425,23.5818,779526.4624
2007-06-14 09:30:00,50.6,50.68,50.53,50.6,340111.4206128134,23.5029,23.54,23.4704,23.5029,340111.4206
2007-06-14 10:00:00,50.6,50.73,50.58,50.72,231058.49582172703,23.5029,23.5633,23.4936,23.5586,231058.4958
2007-06-14 10:30:00,50.71,50.71,50.59,50.62,213927.5766016713,23.554,23.554,23.4982,23.5122,213927.5766
2007-06-14 11:00:00,50.63,50.66,50.62,50.65,158217.27019498608,23.5168,23.5308,23.5122,23.5261,158217.2702
2007-06-14 11:30:00,50.65,50.66,50.53,50.54,211281.33704735377,23.5261,23.5308,23.4704,23.475,211281.337
2007-06-14 12:00:00,50.54,50.59,50.53,50.59,213509.7493036212,23.475,23.4982,23.4704,23.4982,213509.7493
2007-06-14 12:30:00,50.59,50.6,50.58,50.59,138718.66295264623,23.4982,23.5029,23.4936,23.4982,138718.663
2007-06-14 13:00:00,50.58,50.63,50.55,50.58,244011.1420612813,23.4936,23.5168,23.4797,23.4936,244011.1421
2007-06-14 13:30:00,50.59,50.76,50.57,50.72,163370.47353760447,23.4982,23.5772,23.4889,23.5586,163370.4735
2007-06-14 14:00:00,50.72,50.75,50.7,50.71,250417.82729805016,23.5586,23.5726,23.5493,23.554,250417.8273
2007-06-14 14:30:00,50.71,50.78,50.71,50.77,283008.356545961,23.554,23.5865,23.554,23.5818,283008.3565
2007-06-14 15:00:00,50.78,50.81,50.77,50.8,286350.97493036214,23.5865,23.6004,23.5818,23.5958,286350.9749
2007-06-14 15:30:00,50.81,50.83,50.44,50.45,718105.8495821727,23.6004,23.6097,23.4286,23.4332,718105.8496
2007-06-15 09:30:00,50.45,50.53,50.29,50.37,1064902.5069637883,23.4332,23.4704,23.3589,23.3961,1064902.507
2007-06-15 10:00:00,50.38,50.55,50.23,50.53,426183.8440111421,23.4007,23.4797,23.331,23.4704,426183.844
2007-06-15 10:30:00,50.54,50.93,50.54,50.88,332311.97771587747,23.475,23.6562,23.475,23.6329,332311.9777
2007-06-15 11:00:00,50.89,50.92,50.66,50.67,249164.34540389973,23.6376,23.6515,23.5308,23.5354,249164.3454
2007-06-15 11:30:00,50.65,50.73,50.51,50.51,417688.0222841226,23.5261,23.5633,23.4611,23.4611,417688.0223
2007-06-15 12:00:00,50.53,50.53,50.38,50.38,176740.9470752089,23.4704,23.4704,23.4007,23.4007,176740.9471
2007-06-15 12:30:00,50.39,50.43,50.26,50.3,279665.7381615599,23.4053,23.4239,23.345,23.3635,279665.7382
2007-06-15 13:00:00,50.3,50.47,50.26,50.43,288440.11142061284,23.3635,23.4425,23.345,23.4239,288440.1114
2007-06-15 13:30:00,50.44,50.44,50.34,50.35,223119.7771587744,23.4286,23.4286,23.3821,23.3868,223119.7772
2007-06-15 14:00:00,50.36,50.37,50.27,50.35,250000.0,23.3914,23.3961,23.3496,23.3868,250000.0
2007-06-15 14:30:00,50.35,50.42,50.27,50.32,406963.7883008357,23.3868,23.4193,23.3496,23.3728,406963.7883
2007-06-15 15:00:00,50.32,50.32,50.22,50.25,438440.1114206128,23.3728,23.3728,23.3264,23.3403,438440.1114
2007-06-15 15:30:00,50.26,50.34,50.22,50.31,1357520.8913649025,23.345,23.3821,23.3264,23.3682,1357520.8914
2007-06-18 09:30:00,50.48,50.64,50.33,50.41,420891.364902507,23.4471,23.5215,23.3775,23.4146,420891.3649
2007-06-18 10:00:00,50.42,50.42,50.28,50.32,306824.51253481896,23.4193,23.4193,23.3542,23.3728,306824.5125
2007-06-18 10:30:00,50.32,50.37,50.29,50.33,134679.66573816157,23.3728,23.3961,23.3589,23.3775,134679.6657
2007-06-18 11:00:00,50.33,50.4,50.27,50.4,203203.3426183844,23.3775,23.41,23.3496,23.41,203203.3426
2007-06-18 11:30:00,50.4,50.4,50.28,50.28,263649.0250696379,23.41,23.41,23.3542,23.3542,263649.0251
2007-06-18 12:00:00,50.29,50.33,50.29,50.3,121587.74373259052,23.3589,23.3775,23.3589,23.3635,121587.7437
2007-06-18 12:30:00,50.3,50.32,50.25,50.3,151253.48189415043,23.3635,23.3728,23.3403,23.3635,151253.4819
2007-06-18 13:00:00,50.3,50.3,50.22,50.28,198189.41504178275,23.3635,23.3635,23.3264,23.3542,198189.415
2007-06-18 13:30:00,50.27,50.3,50.18,50.25,184401.1142061281,23.3496,23.3635,23.3078,23.3403,184401.1142
2007-06-18 14:00:00,50.25,50.25,50.15,50.23,194011.1420612813,23.3403,23.3403,23.2939,23.331,194011.1421
2007-06-18 14:30:00,50.24,50.25,50.15,50.17,298746.5181058496,23.3357,23.3403,23.2939,23.3032,298746.5181
2007-06-18 15:00:00,50.19,50.19,50.11,50.15,278551.5320334262,23.3124,23.3124,23.2753,23.2939,278551.532
2007-06-18 15:30:00,50.15,50.27,50.12,50.24,355013.9275766017,23.2939,23.3496,23.2799,23.3357,355013.9276
2007-06-19 09:30:00,50.29,50.66,50.27,50.45,185097.4930362117,23.3589,23.5308,23.3496,23.4332,185097.493
2007-06-19 10:00:00,50.45,50.46,50.35,50.45,188440.1114206128,23.4332,23.4379,23.3868,23.4332,188440.1114
2007-06-19 10:30:00,50.45,50.51,50.4,50.5,141225.62674094707,23.4332,23.4611,23.41,23.4564,141225.6267
2007-06-19 11:00:00,50.5,50.55,50.49,50.53,136908.07799442898,23.4564,23.4797,23.4518,23.4704,136908.078
2007-06-19 11:30:00,50.53,50.55,50.44,50.5,156128.13370473537,23.4704,23.4797,23.4286,23.4564,156128.1337
2007-06-19 12:00:00,50.52,50.57,50.5,50.52,161281.33704735377,23.4657,23.4889,23.4564,23.4657,161281.337
2007-06-19 12:30:00,50.52,50.54,50.46,50.46,187604.4568245125,23.4657,23.475,23.4379,23.4379,187604.4568
2007-06-19 13:00:00,50.46,50.5,50.4,50.4,171727.01949860726,23.4379,23.4564,23.41,23.41,171727.0195
2007-06-19 13:30:00,50.4,50.44,50.37,50.42,96518.10584958218,23.41,23.4286,23.3961,23.4193,96518.1058
2007-06-19 14:00:00,50.43,50.45,50.37,50.45,165738.1615598886,23.4239,23.4332,23.3961,23.4332,165738.1616
2007-06-19 14:30:00,50.45,50.57,50.44,50.53,129108.63509749304,23.4332,23.4889,23.4286,23.4704,129108.6351
2007-06-19 15:00:00,50.53,50.63,50.53,50.63,177437.3259052925,23.4704,23.5168,23.4704,23.5168,177437.3259
2007-06-19 15:30:00,50.63,50.76,50.59,50.75,367409.4707520892,23.5168,23.5772,23.4982,23.5726,367409.4708
2007-06-20 09:30:00,50.65,50.8,50.6,50.69,231615.59888579388,23.5261,23.5958,23.5029,23.5447,231615.5989
2007-06-20 10:00:00,50.71,50.91,50.63,50.91,147493.03621169916,23.554,23.6469,23.5168,23.6469,147493.0362
2007-06-20 10:30:00,50.89,51.02,50.89,50.96,202367.68802228413,23.6376,23.698,23.6376,23.6701,202367.688
2007-06-20 11:00:00,50.96,51.04,50.92,50.95,136211.69916434542,23.6701,23.7073,23.6515,23.6655,136211.6992
2007-06-20 11:30:00,50.95,50.96,50.65,50.68,248467.96657381617,23.6655,23.6701,23.5261,23.54,248467.9666
2007-06-20 12:00:00,50.67,50.76,50.56,50.73,125626.74094707522,23.5354,23.5772,23.4843,23.5633,125626.7409
2007-06-20 12:30:00,50.74,50.76,50.68,50.76,100557.10306406686,23.5679,23.5772,23.54,23.5772,100557.1031
2007-06-20 13:00:00,50.76,50.76,50.52,50.68,132729.80501392757,23.5772,23.5772,23.4657,23.54,132729.805
2007-06-20 13:30:00,50.68,50.71,50.6,50.63,94707.52089136493,23.54,23.554,23.5029,23.5168,94707.5209
2007-06-20 14:00:00,50.63,50.7,50.55,50.59,158495.8217270195,23.5168,23.5493,23.4797,23.4982,158495.8217
2007-06-20 14:30:00,50.6,50.72,50.52,50.71,148885.7938718663,23.5029,23.5586,23.4657,23.554,148885.7939
2007-06-20 15:00:00,50.71,50.71,50.57,50.6,196518.10584958212,23.554,23.554,23.4889,23.5029,196518.1058
2007-06-20 15:30:00,50.6,50.6,50.38,50.38,252646.23955431755,23.5029,23.5029,23.4007,23.4007,252646.2396
2007-06-21 09:30:00,50.04,50.52,50.04,50.39,236490.25069637885,23.2428,23.4657,23.2428,23.4053,236490.2507
2007-06-21 10:00:00,50.4,50.84,50.38,50.73,298746.5181058496,23.41,23.6144,23.4007,23.5633,298746.5181
2007-06-21 10:30:00,50.73,50.75,50.58,50.6,215320.3342618385,23.5633,23.5726,23.4936,23.5029,215320.3343
2007-06-21 11:00:00,50.62,50.66,50.54,50.58,118802.22841225629,23.5122,23.5308,23.475,23.4936,118802.2284
2007-06-21 11:30:00,50.57,50.68,50.57,50.66,125905.29247910864,23.4889,23.54,23.4889,23.5308,125905.2925
2007-06-21 12:00:00,50.66,50.83,50.59,50.61,226462.3955431755,23.5308,23.6097,23.4982,23.5075,226462.3955
2007-06-21 12:30:00,50.6,50.6,50.46,50.48,147075.20891364902,23.5029,23.5029,23.4379,23.4471,147075.2089
2007-06-21 13:00:00,50.48,50.67,50.48,50.63,110027.85515320336,23.4471,23.5354,23.4471,23.5168,110027.8552
2007-06-21 13:30:00,50.63,50.75,50.61,50.69,114345.40389972144,23.5168,23.5726,23.5075,23.5447,114345.4039
2007-06-21 14:00:00,50.69,50.73,50.6,50.67,113091.92200557105,23.5447,23.5633,23.5029,23.5354,113091.922
2007-06-21 14:30:00,50.67,50.68,50.55,50.68,126323.11977715878,23.5354,23.54,23.4797,23.54,126323.1198
2007-06-21 15:00:00,50.68,50.79,50.68,50.78,145543.1754874652,23.54,23.5911,23.54,23.5865,145543.1755
2007-06-21 15:30:00,50.78,50.84,50.73,50.81,240389.9721448468,23.5865,23.6144,23.5633,23.6004,240389.9721
2007-06-22 09:30:00,50.63,50.7,50.48,50.65,145125.34818941506,23.5168,23.5493,23.4471,23.5261,145125.3482
2007-06-22 10:00:00,50.65,50.68,50.39,50.39,122701.94986072424,23.5261,23.54,23.4053,23.4053,122701.9499
2007-06-22 10:30:00,50.39,50.47,50.25,50.25,122284.1225626741,23.4053,23.4425,23.3403,23.3403,122284.1226
2007-06-22 11:00:00,50.25,50.25,50.03,50.22,235097.4930362117,23.3403,23.3403,23.2381,23.3264,235097.493
2007-06-22 11:30:00,50.24,50.51,50.24,50.5,176044.56824512535,23.3357,23.4611,23.3357,23.4564,176044.5682
2007-06-22 12:00:00,50.52,50.6,50.13,50.15,181615.59888579388,23.4657,23.5029,23.2846,23.2939,181615.5989
2007-06-22 12:30:00,50.15,50.27,50.03,50.12,173816.15598885794,23.2939,23.3496,23.2381,23.2799,173816.156
2007-06-22 13:00:00,50.13,50.3,49.97,50.3,166016.71309192202,23.2846,23.3635,23.2103,23.3635,166016.7131
2007-06-22 13:30:00,50.29,50.3,50.17,50.2,155431.75487465182,23.3589,23.3635,23.3032,23.3171,155431.7549
2007-06-22 14:00:00,50.2,50.22,50.09,50.2,139415.04178272982,23.3171,23.3264,23.266,23.3171,139415.0418
2007-06-22 14:30:00,50.21,50.25,50.1,50.21,155849.58217270195,23.3217,23.3403,23.2706,23.3217,155849.5822
2007-06-22 15:00:00,50.22,50.23,50.12,50.12,164066.85236768803,23.3264,23.331,23.2799,23.2799,164066.8524
2007-06-22 15:30:00,50.12,50.16,49.99,50.06,369637.88300835656,23.2799,23.2985,23.2195,23.2521,369637.883
2007-06-25 09:30:00,49.81,50.53,49.81,50.09,204317.5487465181,23.1359,23.4704,23.1359,23.266,204317.5487
2007-06-25 10:00:00,50.11,50.37,50.11,50.35,200417.82729805016,23.2753,23.3961,23.2753,23.3868,200417.8273
2007-06-25 10:30:00,50.36,50.47,50.3,50.46,129526.4623955432,23.3914,23.4425,23.3635,23.4379,129526.4624
2007-06-25 11:00:00,50.46,50.49,50.29,50.3,103342.61838440112,23.4379,23.4518,23.3589,23.3635,103342.6184
2007-06-25 11:30:00,50.3,50.35,50.19,50.19,145403.89972144848,23.3635,23.3868,23.3124,23.3124,145403.8997
2007-06-25 12:00:00,50.19,50.29,50.19,50.22,73955.43175487466,23.3124,23.3589,23.3124,23.3264,73955.4318
2007-06-25 12:30:00,50.22,50.24,50.17,50.17,137325.90529247912,23.3264,23.3357,23.3032,23.3032,137325.9053
2007-06-25 13:00:00,50.17,50.2,50.14,50.18,125487.4651810585,23.3032,23.3171,23.2892,23.3078,125487.4652
2007-06-25 13:30:00,50.17,50.22,50.15,50.18,108913.64902506964,23.3032,23.3264,23.2939,23.3078,108913.649
2007-06-25 14:00:00,50.19,50.22,50.09,50.12,145264.62395543177,23.3124,23.3264,23.266,23.2799,145264.624
2007-06-25 14:30:00,50.1,50.11,49.79,49.89,268802.2284122563,23.2706,23.2753,23.1267,23.1731,268802.2284
2007-06-25 15:00:00,49.89,50.04,49.79,50.03,233565.45961002787,23.1731,23.2428,23.1267,23.2381,233565.4596
2007-06-25 15:30:00,50.02,50.13,49.86,49.96,299582.1727019499,23.2335,23.2846,23.1592,23.2056,299582.1727
2007-06-26 09:30:00,50.37,50.6,50.23,50.3,502646.2395543176,23.3961,23.5029,23.331,23.3635,502646.2396
2007-06-26 10:00:00,50.3,50.37,50.06,50.15,277019.4986072424,23.3635,23.3961,23.2521,23.2939,277019.4986
2007-06-26 10:30:00,50.16,50.34,50.13,50.14,164066.85236768803,23.2985,23.3821,23.2846,23.2892,164066.8524
2007-06-26 11:00:00,50.15,50.27,50.11,50.12,216991.643454039,23.2939,23.3496,23.2753,23.2799,216991.6435
2007-06-26 11:30:00,50.12,50.29,47.93,50.26,161142.06128133705,23.2799,23.3589,22.2627,23.345,161142.0613
2007-06-26 12:00:00,50.26,50.26,50.12,50.22,119637.88300835656,23.345,23.345,23.2799,23.3264,119637.883
2007-06-26 12:30:00,50.22,50.24,50.08,50.14,116016.713091922,23.3264,23.3357,23.2614,23.2892,116016.7131
2007-06-26 13:00:00,50.14,50.24,50.12,50.15,105153.2033426184,23.2892,23.3357,23.2799,23.2939,105153.2033
2007-06-26 13:30:00,50.14,50.23,50.09,50.15,122980.50139275768,23.2892,23.331,23.266,23.2939,122980.5014
2007-06-26 14:00:00,50.15,50.17,49.97,50.0,265320.33426183846,23.2939,23.3032,23.2103,23.2242,265320.3343
2007-06-26 14:30:00,50.0,50.02,49.8,49.86,276880.2228412256,23.2242,23.2335,23.1313,23.1592,276880.2228
2007-06-26 15:00:00,49.86,49.96,49.76,49.92,249442.89693593315,23.1592,23.2056,23.1127,23.187,249442.8969
2007-06-26 15:30:00,49.91,49.97,49.83,49.84,290389.9721448468,23.1824,23.2103,23.1452,23.1499,290389.9721
2007-06-27 09:30:00,49.99,50.2,49.76,50.15,527855.1532033427,23.2592,23.3569,23.1522,23.3337,527855.1532
2007-06-27 10:00:00,50.15,50.19,50.0,50.02,264763.2311977716,23.3337,23.3523,23.2639,23.2732,264763.2312
2007-06-27 10:30:00,50.02,50.04,49.97,50.0,253203.34261838443,23.2732,23.2825,23.2499,23.2639,253203.3426
2007-06-27 11:00:00,50.0,50.15,49.98,50.01,134401.11420612814,23.2639,23.3337,23.2546,23.2685,134401.1142
2007-06-27 11:30:00,50.02,50.04,49.94,50.02,140947.07520891365,23.2732,23.2825,23.2359,23.2732,140947.0752
2007-06-27 12:00:00,50.02,50.08,50.02,50.06,178690.8077994429,23.2732,23.3011,23.2732,23.2918,178690.8078
2007-06-27 12:30:00,50.07,50.09,50.02,50.08,116713.09192200558,23.2964,23.3057,23.2732,23.3011,116713.0919
2007-06-27 13:00:00,50.07,50.09,49.94,50.04,132451.25348189415,23.2964,23.3057,23.2359,23.2825,132451.2535
2007-06-27 13:30:00,50.04,50.19,49.94,50.17,155571.03064066853,23.2825,23.3523,23.2359,23.343,155571.0306
2007-06-27 14:00:00,50.17,50.25,50.09,50.24,236211.69916434545,23.343,23.3802,23.3057,23.3755,236211.6992
2007-06-27 14:30:00,50.24,50.27,50.23,50.26,209888.57938718665,23.3755,23.3895,23.3709,23.3848,209888.5794
2007-06-27 15:00:00,50.26,50.34,50.25,50.34,251253.48189415043,23.3848,23.4221,23.3802,23.4221,251253.4819
2007-06-27 15:30:00,50.34,50.5,50.34,50.48,394011.14206128137,23.4221,23.4965,23.4221,23.4872,394011.1421
2007-06-28 09:30:00,50.62,50.96,50.51,50.92,427855.1532033426,23.5523,23.7105,23.5012,23.6919,427855.1532
2007-06-28 10:00:00,50.92,50.93,50.65,50.7,199442.89693593315,23.6919,23.6966,23.5663,23.5896,199442.8969
2007-06-28 10:30:00,50.71,50.82,50.69,50.76,132590.52924791086,23.5942,23.6454,23.5849,23.6175,132590.5292
2007-06-28 11:00:00,50.77,50.8,50.7,50.75,128272.98050139275,23.6221,23.6361,23.5896,23.6128,128272.9805
2007-06-28 11:30:00,50.74,50.81,50.71,50.78,99721.44846796658,23.6082,23.6407,23.5942,23.6268,99721.4485
2007-06-28 12:00:00,50.78,50.81,50.76,50.8,141782.72980501392,23.6268,23.6407,23.6175,23.6361,141782.7298
2007-06-28 12:30:00,50.8,50.88,50.8,50.81,86072.4233983287,23.6361,23.6733,23.6361,23.6407,86072.4234
2007-06-28 13:00:00,50.81,50.89,50.8,50.88,103899.72144846796,23.6407,23.678,23.6361,23.6733,103899.7214
2007-06-28 13:30:00,50.88,50.94,50.81,50.81,210863.50974930363,23.6733,23.7012,23.6407,23.6407,210863.5097
2007-06-28 14:00:00,50.81,50.94,50.68,50.73,241364.90250696384,23.6407,23.7012,23.5802,23.6035,241364.9025
2007-06-28 14:30:00,50.73,50.93,50.5,50.9,321448.46796657384,23.6035,23.6966,23.4965,23.6826,321448.468
2007-06-28 15:00:00,50.9,50.93,50.79,50.89,185376.04456824512,23.6826,23.6966,23.6314,23.678,185376.0446
2007-06-28 15:30:00,50.89,50.93,50.65,50.74,350974.930362117,23.678,23.6966,23.5663,23.6082,350974.9304
2007-06-29 09:30:00,50.88,50.93,50.7,50.87,180222.8412256268,23.6733,23.6966,23.5896,23.6687,180222.8412
2007-06-29 10:00:00,50.87,50.89,50.83,50.86,107938.71866295264,23.6687,23.678,23.65,23.664,107938.7187
2007-06-29 10:30:00,50.87,50.87,50.81,50.81,124791.08635097492,23.6687,23.6687,23.6407,23.6407,124791.0864
2007-06-29 11:00:00,50.82,50.82,50.69,50.78,91086.35097493036,23.6454,23.6454,23.5849,23.6268,91086.351
2007-06-29 11:30:00,50.78,50.83,50.75,50.75,71727.01949860725,23.6268,23.65,23.6128,23.6128,71727.0195
2007-06-29 12:00:00,50.75,50.76,50.66,50.71,105710.30640668524,23.6128,23.6175,23.5709,23.5942,105710.3064
2007-06-29 12:30:00,50.71,50.73,50.59,50.71,126044.56824512537,23.5942,23.6035,23.5384,23.5942,126044.5682
2007-06-29 13:00:00,50.72,50.77,50.66,50.75,134958.217270195,23.5989,23.6221,23.5709,23.6128,134958.2173
2007-06-29 13:30:00,50.76,50.83,50.72,50.79,100278.55153203344,23.6175,23.65,23.5989,23.6314,100278.5515
2007-06-29 14:00:00,50.79,50.81,50.56,50.6,465041.782729805,23.6314,23.6407,23.5244,23.543,465041.7827
2007-06-29 14:30:00,50.6,50.8,50.56,50.73,183704.73537604453,23.543,23.6361,23.5244,23.6035,183704.7354
2007-06-29 15:00:00,50.73,50.76,50.43,50.48,335097.4930362117,23.6035,23.6175,23.4639,23.4872,335097.493
2007-06-29 15:30:00,50.48,50.83,50.46,50.71,408495.8217270195,23.4872,23.65,23.4779,23.5942,408495.8217
2007-07-02 09:30:00,50.72,50.8,50.63,50.74,335933.147632312,23.5989,23.6361,23.557,23.6082,335933.1476
2007-07-02 10:00:00,50.74,50.81,50.65,50.66,181197.7715877437,23.6082,23.6407,23.5663,23.5709,181197.7716
2007-07-02 10:30:00,50.65,50.67,50.54,50.55,152924.79108635098,23.5663,23.5756,23.5151,23.5198,152924.7911
2007-07-02 11:00:00,50.55,50.6,50.48,50.49,157938.71866295263,23.5198,23.543,23.4872,23.4918,157938.7187
2007-07-02 11:30:00,50.5,50.5,50.31,50.37,194011.1420612813,23.4965,23.4965,23.4081,23.436,194011.1421
2007-07-02 12:00:00,50.37,50.4,50.25,50.25,132172.70194986073,23.436,23.45,23.3802,23.3802,132172.7019
2007-07-02 12:30:00,50.25,50.3,50.22,50.27,197910.86350974927,23.3802,23.4034,23.3662,23.3895,197910.8635
2007-07-02 13:00:00,50.27,50.27,50.25,50.27,396657.3816155989,23.3895,23.3895,23.3802,23.3895,396657.3816
2007-07-02 13:30:00,50.27,50.29,50.24,50.27,300835.65459610027,23.3895,23.3988,23.3755,23.3895,300835.6546
2007-07-02 14:00:00,50.27,50.3,50.24,50.25,165877.4373259053,23.3895,23.4034,23.3755,23.3802,165877.4373
2007-07-02 14:30:00,50.25,50.27,50.23,50.26,314763.2311977716,23.3802,23.3895,23.3709,23.3848,314763.2312
2007-07-02 15:00:00,50.26,50.27,50.22,50.25,275208.9136490251,23.3848,23.3895,23.3662,23.3802,275208.9136
2007-07-02 15:30:00,50.25,50.26,50.2,50.24,464763.2311977716,23.3802,23.3848,23.3569,23.3755,464763.2312
2007-07-03 09:30:00,50.28,50.42,50.28,50.32,320473.5376044568,23.3941,23.4593,23.3941,23.4127,320473.5376
2007-07-03 10:00:00,50.3,50.32,50.25,50.3,423259.0529247911,23.4034,23.4127,23.3802,23.4034,423259.0529
2007-07-03 10:30:00,50.3,50.3,50.27,50.3,251114.2061281337,23.4034,23.4034,23.3895,23.4034,251114.2061
2007-07-03 11:00:00,50.29,50.3,50.25,50.26,165320.33426183846,23.3988,23.4034,23.3802,23.3848,165320.3343
2007-07-03 11:30:00,50.26,50.27,50.25,50.25,179805.0139275766,23.3848,23.3895,23.3802,23.3802,179805.0139
2007-07-03 12:00:00,50.26,50.29,50.22,50.22,222284.1225626741,23.3848,23.3988,23.3662,23.3662,222284.1226
2007-07-03 12:30:00,50.22,50.26,50.13,50.17,313509.7493036212,23.3662,23.3848,23.3243,23.343,313509.7493
2007-07-05 09:30:00,50.0,50.26,50.0,50.25,163927.57660167132,23.2639,23.3848,23.2639,23.3802,163927.5766
2007-07-05 10:00:00,50.26,50.26,50.2,50.22,169080.7799442897,23.3848,23.3848,23.3569,23.3662,169080.7799
2007-07-05 10:30:00,50.22,50.23,50.15,50.15,207103.0640668524,23.3662,23.3709,23.3337,23.3337,207103.0641
2007-07-05 11:00:00,50.15,50.17,50.09,50.12,222980.50139275767,23.3337,23.343,23.3057,23.3197,222980.5014
2007-07-05 11:30:00,50.12,50.15,50.1,50.12,97632.31197771589,23.3197,23.3337,23.3104,23.3197,97632.312
2007-07-05 12:00:00,50.12,50.15,50.08,50.1,189554.31754874653,23.3197,23.3337,23.3011,23.3104,189554.3175
2007-07-05 12:30:00,50.09,50.17,50.08,50.11,118662.95264623956,23.3057,23.343,23.3011,23.315,118662.9526
2007-07-05 13:00:00,50.12,50.14,50.09,50.11,103481.89415041784,23.3197,23.329,23.3057,23.315,103481.8942
2007-07-05 13:30:00,50.11,50.12,50.09,50.1,114623.95543175488,23.315,23.3197,23.3057,23.3104,114623.9554
2007-07-05 14:00:00,50.11,50.13,50.08,50.11,189832.86908078,23.315,23.3243,23.3011,23.315,189832.8691
2007-07-05 14:30:00,50.12,50.25,50.12,50.25,135933.14763231197,23.3197,23.3802,23.3197,23.3802,135933.1476
2007-07-05 15:00:00,50.25,50.25,50.22,50.24,169080.7799442897,23.3802,23.3802,23.3662,23.3755,169080.7799
2007-07-05 15:30:00,50.24,50.27,50.21,50.26,287325.90529247915,23.3755,23.3895,23.3616,23.3848,287325.9053
2007-07-06 09:30:00,50.12,50.28,49.45,50.16,231058.49582172703,23.3197,23.3941,23.008,23.3383,231058.4958
2007-07-06 10:00:00,50.16,50.22,50.12,50.12,156128.13370473537,23.3383,23.3662,23.3197,23.3197,156128.1337
2007-07-06 10:30:00,50.12,50.13,50.07,50.09,163788.3008356546,23.3197,23.3243,23.2964,23.3057,163788.3008
2007-07-06 11:00:00,50.09,50.12,50.06,50.08,125766.01671309191,23.3057,23.3197,23.2918,23.3011,125766.0167
2007-07-06 11:30:00,50.09,50.11,50.07,50.07,144707.5208913649,23.3057,23.315,23.2964,23.2964,144707.5209
2007-07-06 12:00:00,50.07,50.09,50.01,50.05,118105.84958217273,23.2964,23.3057,23.2685,23.2871,118105.8496
2007-07-06 12:30:00,50.04,50.12,50.03,50.12,197075.20891364905,23.2825,23.3197,23.2778,23.3197,197075.2089
2007-07-06 13:00:00,50.11,50.17,50.05,50.16,173816.15598885794,23.315,23.343,23.2871,23.3383,173816.156
2007-07-06 13:30:00,50.16,50.2,50.12,50.2,94986.07242339832,23.3383,23.3569,23.3197,23.3569,94986.0724
2007-07-06 14:00:00,50.21,50.25,50.19,50.25,97214.48467966574,23.3616,23.3802,23.3523,23.3802,97214.4847
2007-07-06 14:30:00,50.25,50.26,50.19,50.19,126601.6713091922,23.3802,23.3848,23.3523,23.3523,126601.6713
2007-07-06 15:00:00,50.2,50.22,50.18,50.22,138022.28412256268,23.3569,23.3662,23.3476,23.3662,138022.2841
2007-07-06 15:30:00,50.22,50.25,50.13,50.15,214484.67966573816,23.3662,23.3802,23.3243,23.3337,214484.6797
2007-07-09 09:30:00,50.09,50.19,50.08,50.12,227298.0501392758,23.3057,23.3523,23.3011,23.3197,227298.0501
2007-07-09 10:00:00,50.12,50.17,50.08,50.09,173676.88022284122,23.3197,23.343,23.3011,23.3057,173676.8802
2007-07-09 10:30:00,50.09,50.12,49.99,50.01,224651.81058495824,23.3057,23.3197,23.2592,23.2685,224651.8106
2007-07-09 11:00:00,50.02,50.21,50.02,50.2,172562.67409470753,23.2732,23.3616,23.2732,23.3569,172562.6741
2007-07-09 11:30:00,50.2,50.28,50.17,50.25,297075.208913649,23.3569,23.3941,23.343,23.3802,297075.2089
2007-07-09 12:00:00,50.25,50.27,50.2,50.25,69080.7799442897,23.3802,23.3895,23.3569,23.3802,69080.7799
2007-07-09 12:30:00,50.24,50.27,50.22,50.26,116573.81615598888,23.3755,23.3895,23.3662,23.3848,116573.8162
2007-07-09 13:00:00,50.26,50.27,50.17,50.17,48467.96657381616,23.3848,23.3895,23.343,23.343,48467.9666
2007-07-09 13:30:00,50.17,50.2,50.17,50.2,41086.35097493036,23.343,23.3569,23.343,23.3569,41086.351
2007-07-09 14:00:00,50.2,50.26,50.19,50.2,111281.33704735377,23.3569,23.3848,23.3523,23.3569,111281.337
2007-07-09 14:30:00,50.2,50.27,50.19,50.25,132172.70194986073,23.3569,23.3895,23.3523,23.3802,132172.7019
2007-07-09 15:00:00,50.26,50.27,50.19,50.2,125208.91364902508,23.3848,23.3895,23.3523,23.3569,125208.9136
2007-07-09 15:30:00,50.2,50.24,50.16,50.18,191086.3509749304,23.3569,23.3755,23.3383,23.3476,191086.351
2007-07-10 09:30:00,50.12,50.15,49.92,50.12,248607.24233983288,23.3197,23.3337,23.2266,23.3197,248607.2423
2007-07-10 10:00:00,50.11,50.11,49.99,49.99,105710.30640668524,23.315,23.315,23.2592,23.2592,105710.3064
2007-07-10 10:30:00,49.99,50.01,49.92,49.93,133565.45961002787,23.2592,23.2685,23.2266,23.2313,133565.4596
2007-07-10 11:00:00,49.93,49.94,49.89,49.9,161002.78551532034,23.2313,23.2359,23.2127,23.2173,161002.7855
2007-07-10 11:30:00,49.9,49.91,49.88,49.89,118941.50417827298,23.2173,23.222,23.208,23.2127,118941.5042
2007-07-10 12:00:00,49.89,50.12,49.79,49.79,211142.06128133705,23.2127,23.3197,23.1662,23.1662,211142.0613
2007-07-10 12:30:00,49.79,49.83,49.73,49.74,62952.64623955432,23.1662,23.1848,23.1382,23.1429,62952.6462
2007-07-10 13:00:00,49.74,49.76,49.64,49.73,204317.5487465181,23.1429,23.1522,23.0964,23.1382,204317.5487
2007-07-10 13:30:00,49.73,49.76,49.52,49.53,194289.6935933148,23.1382,23.1522,23.0405,23.0452,194289.6936
2007-07-10 14:00:00,49.53,49.61,49.43,49.59,139415.04178272982,23.0452,23.0824,22.9987,23.0731,139415.0418
2007-07-10 14:30:00,49.59,49.6,49.49,49.53,126323.11977715878,23.0731,23.0777,23.0266,23.0452,126323.1198
2007-07-10 15:00:00,49.53,49.63,49.45,49.61,397771.5877437326,23.0452,23.0917,23.008,23.0824,397771.5877
2007-07-10 15:30:00,49.61,49.61,49.38,49.45,419498.6072423399,23.0824,23.0824,22.9754,23.008,419498.6072
2007-07-11 09:30:00,49.3,49.51,49.3,49.33,219777.15877437327,22.9382,23.0359,22.9382,22.9521,219777.1588
2007-07-11 10:00:00,49.33,49.5,49.3,49.46,391643.4540389973,22.9521,23.0312,22.9382,23.0126,391643.454
2007-07-11 10:30:00,49.46,49.48,49.36,49.45,199303.62116991644,23.0126,23.0219,22.9661,23.008,199303.6212
2007-07-11 11:00:00,49.45,49.46,49.4,49.41,137883.00835654596,23.008,23.0126,22.9847,22.9893,137883.0084
2007-07-11 11:30:00,49.41,49.44,49.37,49.4,97910.86350974932,22.9893,23.0033,22.9707,22.9847,97910.8635
2007-07-11 12:00:00,49.39,49.41,49.22,49.23,133286.90807799445,22.98,22.9893,22.9009,22.9056,133286.9081
2007-07-11 12:30:00,49.23,49.27,49.2,49.25,190250.6963788301,22.9056,22.9242,22.8916,22.9149,190250.6964
2007-07-11 13:00:00,49.28,49.33,49.24,49.24,149860.7242339833,22.9289,22.9521,22.9102,22.9102,149860.7242
2007-07-11 13:30:00,49.25,49.26,49.05,49.05,264763.2311977716,22.9149,22.9196,22.8218,22.8218,264763.2312
2007-07-11 14:00:00,49.06,49.13,48.97,49.1,243036.2116991644,22.8265,22.8591,22.7846,22.8451,243036.2117
2007-07-11 14:30:00,49.11,49.21,49.08,49.19,199582.17270194984,22.8498,22.8963,22.8358,22.887,199582.1727
2007-07-11 15:00:00,49.19,49.41,49.18,49.37,271866.29526462394,22.887,22.9893,22.8823,22.9707,271866.2953
2007-07-11 15:30:00,49.36,49.43,49.27,49.43,282311.97771587747,22.9661,22.9987,22.9242,22.9987,282311.9777
2007-07-12 09:30:00,49.41,50.04,49.28,50.02,343314.7632311978,22.9893,23.2825,22.9289,23.2732,343314.7632
2007-07-12 10:00:00,50.04,50.12,49.87,50.04,255431.75487465184,23.2825,23.3197,23.2034,23.2825,255431.7549
2007-07-12 10:30:00,50.04,50.17,50.04,50.15,112674.0947075209,23.2825,23.343,23.2825,23.3337,112674.0947
2007-07-12 11:00:00,50.16,50.17,50.01,50.04,75766.01671309193,23.3383,23.343,23.2685,23.2825,75766.0167
2007-07-12 11:30:00,50.04,50.12,49.45,50.09,106545.96100278552,23.2825,23.3197,23.008,23.3057,106545.961
2007-07-12 12:00:00,50.1,50.17,50.09,50.16,173537.6044568245,23.3104,23.343,23.3057,23.3383,173537.6045
2007-07-12 12:30:00,50.17,50.3,50.15,50.29,103481.89415041784,23.343,23.4034,23.3337,23.3988,103481.8942
2007-07-12 13:00:00,50.29,50.36,50.28,50.33,134958.217270195,23.3988,23.4314,23.3941,23.4174,134958.2173
2007-07-12 13:30:00,50.33,50.44,50.32,50.34,144289.69359331476,23.4174,23.4686,23.4127,23.4221,144289.6936
2007-07-12 14:00:00,50.34,50.35,50.09,50.18,336072.4233983287,23.4221,23.4267,23.3057,23.3476,336072.4234
2007-07-12 14:30:00,50.18,50.26,50.12,50.25,96378.83008356548,23.3476,23.3848,23.3197,23.3802,96378.8301
2007-07-12 15:00:00,50.26,50.29,50.18,50.29,166155.98885793873,23.3848,23.3988,23.3476,23.3988,166155.9889
2007-07-12 15:30:00,50.29,50.55,50.28,50.46,612116.9916434541,23.3988,23.5198,23.3941,23.4779,612116.9916
2007-07-13 09:30:00,50.43,50.43,50.19,50.27,135376.04456824512,23.4639,23.4639,23.3523,23.3895,135376.0446
2007-07-13 10:00:00,50.28,50.43,50.28,50.4,142061.28133704737,23.3941,23.4639,23.3941,23.45,142061.2813
2007-07-13 10:30:00,50.4,50.5,50.34,50.48,144011.14206128134,23.45,23.4965,23.4221,23.4872,144011.1421
2007-07-13 11:00:00,50.48,50.5,50.43,50.49,102367.68802228411,23.4872,23.4965,23.4639,23.4918,102367.688
2007-07-13 11:30:00,50.49,50.5,50.42,50.44,101392.75766016712,23.4918,23.4965,23.4593,23.4686,101392.7577
2007-07-13 12:00:00,50.44,50.46,50.4,50.45,117130.91922005572,23.4686,23.4779,23.45,23.4732,117130.9192
2007-07-13 12:30:00,50.45,50.48,50.45,50.45,69637.88300835656,23.4732,23.4872,23.4732,23.4732,69637.883
2007-07-13 13:00:00,50.46,50.48,50.43,50.47,94150.41782729804,23.4779,23.4872,23.4639,23.4825,94150.4178
2007-07-13 13:30:00,50.47,50.54,50.46,50.49,101671.30919220056,23.4825,23.5151,23.4779,23.4918,101671.3092
2007-07-13 14:00:00,50.49,50.53,50.44,50.48,131615.59888579388,23.4918,23.5105,23.4686,23.4872,131615.5989
2007-07-13 14:30:00,50.46,50.58,50.45,50.55,126044.56824512537,23.4779,23.5337,23.4732,23.5198,126044.5682
2007-07-13 15:00:00,50.54,50.58,50.5,50.58,153481.89415041782,23.5151,23.5337,23.4965,23.5337,153481.8942
2007-07-13 15:30:00,50.58,50.64,50.53,50.53,229944.2896935933,23.5337,23.5616,23.5105,23.5105,229944.2897
2007-07-16 09:30:00,50.27,50.71,50.27,50.71,221030.6406685237,23.3895,23.5942,23.3895,23.5942,221030.6407
2007-07-16 10:00:00,50.71,50.88,50.7,50.88,147910.86350974932,23.5942,23.6733,23.5896,23.6733,147910.8635
2007-07-16 10:30:00,50.87,50.99,50.86,50.97,221587.7437325905,23.6687,23.7245,23.664,23.7152,221587.7437
2007-07-16 11:00:00,50.97,50.98,50.73,50.8,343593.3147632312,23.7152,23.7198,23.6035,23.6361,343593.3148
2007-07-16 11:30:00,50.79,50.81,50.76,50.77,148607.24233983288,23.6314,23.6407,23.6175,23.6221,148607.2423
2007-07-16 12:00:00,50.77,50.88,50.76,50.87,183147.6323119777,23.6221,23.6733,23.6175,23.6687,183147.6323
2007-07-16 12:30:00,50.88,50.93,50.85,50.92,96518.10584958218,23.6733,23.6966,23.6593,23.6919,96518.1058
2007-07-16 13:00:00,50.93,51.08,50.91,51.08,130779.9442896936,23.6966,23.7664,23.6873,23.7664,130779.9443
2007-07-16 13:30:00,51.08,51.09,50.85,50.86,141782.72980501392,23.7664,23.771,23.6593,23.664,141782.7298
2007-07-16 14:00:00,50.86,51.01,50.83,50.87,124233.98328690809,23.664,23.7338,23.65,23.6687,124233.9833
2007-07-16 14:30:00,50.87,50.94,50.85,50.94,184958.217270195,23.6687,23.7012,23.6593,23.7012,184958.2173
2007-07-16 15:00:00,50.95,50.99,50.91,50.98,221309.19220055715,23.7059,23.7245,23.6873,23.7198,221309.1922
2007-07-16 15:30:00,50.98,50.99,50.92,50.96,268662.95264623954,23.7198,23.7245,23.6919,23.7105,268662.9526
2007-07-17 09:30:00,50.81,51.26,50.81,51.21,178272.98050139277,23.6407,23.8501,23.6407,23.8268,178272.9805
2007-07-17 10:00:00,51.23,51.24,51.12,51.21,121587.74373259052,23.8362,23.8408,23.785,23.8268,121587.7437
2007-07-17 10:30:00,51.21,51.24,51.16,51.19,103203.3426183844,23.8268,23.8408,23.8036,23.8175,103203.3426
2007-07-17 11:00:00,51.19,51.2,51.13,51.19,129665.7381615599,23.8175,23.8222,23.7896,23.8175,129665.7382
2007-07-17 11:30:00,51.19,51.31,51.18,51.3,91922.00557103063,23.8175,23.8734,23.8129,23.8687,91922.0056
2007-07-17 12:00:00,51.3,51.31,51.19,51.19,95125.34818941505,23.8687,23.8734,23.8175,23.8175,95125.3482
2007-07-17 12:30:00,51.19,51.19,51.09,51.1,131894.1504178273,23.8175,23.8175,23.771,23.7757,131894.1504
2007-07-17 13:00:00,51.09,51.16,51.06,51.08,65181.05849582173,23.771,23.8036,23.7571,23.7664,65181.0585
2007-07-17 13:30:00,51.08,51.17,51.06,51.16,83286.90807799443,23.7664,23.8082,23.7571,23.8036,83286.9081
2007-07-17 14:00:00,51.15,51.27,51.15,51.27,95821.72701949862,23.7989,23.8548,23.7989,23.8548,95821.727
2007-07-17 14:30:00,51.27,51.33,51.27,51.33,132590.52924791086,23.8548,23.8827,23.8548,23.8827,132590.5292
2007-07-17 15:00:00,51.33,51.36,51.24,51.24,182311.97771587744,23.8827,23.8966,23.8408,23.8408,182311.9777
2007-07-17 15:30:00,51.24,51.25,51.18,51.21,341782.7298050139,23.8408,23.8455,23.8129,23.8268,341782.7298
2007-07-18 09:30:00,50.91,50.95,50.81,50.83,102785.51532033426,23.6873,23.7059,23.6407,23.65,102785.5153
2007-07-18 10:00:00,50.83,50.91,50.7,50.73,179944.28969359334,23.65,23.6873,23.5896,23.6035,179944.2897
2007-07-18 10:30:00,50.73,50.73,50.53,50.59,155710.30640668524,23.6035,23.6035,23.5105,23.5384,155710.3064
2007-07-18 11:00:00,50.58,50.63,50.48,50.51,143036.21169916436,23.5337,23.557,23.4872,23.5012,143036.2117
2007-07-18 11:30:00,50.51,50.55,50.35,50.39,141364.9025069638,23.5012,23.5198,23.4267,23.4453,141364.9025
2007-07-18 12:00:00,50.38,50.38,50.17,50.32,207242.3398328691,23.4407,23.4407,23.343,23.4127,207242.3398
2007-07-18 12:30:00,50.32,50.47,50.32,50.36,110306.40668523675,23.4127,23.4825,23.4127,23.4314,110306.4067
2007-07-18 13:00:00,50.37,50.58,50.25,50.53,173676.88022284122,23.436,23.5337,23.3802,23.5105,173676.8802
2007-07-18 13:30:00,50.53,50.53,50.27,50.33,133844.0111420613,23.5105,23.5105,23.3895,23.4174,133844.0111
2007-07-18 14:00:00,50.34,50.4,50.23,50.3,131754.8746518106,23.4221,23.45,23.3709,23.4034,131754.8747
2007-07-18 14:30:00,50.3,50.4,50.26,50.36,118941.50417827298,23.4034,23.45,23.3848,23.4314,118941.5042
2007-07-18 15:00:00,50.35,50.48,50.31,50.42,195682.4512534819,23.4267,23.4872,23.4081,23.4593,195682.4513
2007-07-18 15:30:00,50.41,50.65,50.41,50.61,305988.8579387187,23.4546,23.5663,23.4546,23.5477,305988.8579
2007-07-19 09:30:00,50.09,50.2,49.81,50.02,496239.5543175488,23.3057,23.3569,23.1755,23.2732,496239.5543
2007-07-19 10:00:00,50.02,50.03,49.43,49.92,393871.8662952646,23.2732,23.2778,22.9987,23.2266,393871.8663
2007-07-19 10:30:00,49.92,50.02,49.88,49.94,177437.3259052925,23.2266,23.2732,23.208,23.2359,177437.3259
2007-07-19 11:00:00,49.93,49.98,49.88,49.9,114763.2311977716,23.2313,23.2546,23.208,23.2173,114763.2312
2007-07-19 11:30:00,49.9,49.92,49.81,49.86,98467.96657381616,23.2173,23.2266,23.1755,23.1987,98467.9666
2007-07-19 12:00:00,49.86,49.86,49.73,49.76,138579.38718662952,23.1987,23.1987,23.1382,23.1522,138579.3872
2007-07-19 12:30:00,49.78,49.81,49.69,49.77,74791.08635097493,23.1615,23.1755,23.1196,23.1568,74791.0864
2007-07-19 13:00:00,49.76,49.83,49.67,49.74,66434.54038997214,23.1522,23.1848,23.1103,23.1429,66434.5404
2007-07-19 13:30:00,49.73,49.9,49.71,49.81,54178.2729805014,23.1382,23.2173,23.1289,23.1755,54178.273
2007-07-19 14:00:00,49.81,49.86,49.67,49.7,122144.8467966574,23.1755,23.1987,23.1103,23.1243,122144.8468
2007-07-19 14:30:00,49.71,49.76,49.69,49.76,94846.79665738162,23.1289,23.1522,23.1196,23.1522,94846.7967
2007-07-19 15:00:00,49.76,49.87,49.71,49.72,182869.0807799443,23.1522,23.2034,23.1289,23.1336,182869.0808
2007-07-19 15:30:00,49.72,49.81,49.71,49.76,339554.31754874653,23.1336,23.1755,23.1289,23.1522,339554.3175
2007-07-20 09:30:00,49.77,49.9,49.55,49.6,559331.4763231198,23.1568,23.2173,23.0545,23.0777,559331.4763
2007-07-20 10:00:00,49.59,49.65,49.54,49.59,91364.9025069638,23.0731,23.101,23.0498,23.0731,91364.9025
2007-07-20 10:30:00,49.58,49.62,49.52,49.53,113927.57660167132,23.0684,23.0871,23.0405,23.0452,113927.5766
2007-07-20 11:00:00,49.53,49.6,49.42,49.43,110167.13091922006,23.0452,23.0777,22.994,22.9987,110167.1309
2007-07-20 11:30:00,49.43,49.53,49.29,49.31,194011.1420612813,22.9987,23.0452,22.9335,22.9428,194011.1421
2007-07-20 12:00:00,49.31,49.53,49.23,49.38,162395.5431754875,22.9428,23.0452,22.9056,22.9754,162395.5432
2007-07-20 12:30:00,49.37,49.38,49.12,49.14,129805.0139275766,22.9707,22.9754,22.8544,22.8637,129805.0139
2007-07-20 13:00:00,49.14,49.32,49.12,49.28,86072.4233983287,22.8637,22.9475,22.8544,22.9289,86072.4234
2007-07-20 13:30:00,49.28,49.37,49.2,49.21,102089.1364902507,22.9289,22.9707,22.8916,22.8963,102089.1365
2007-07-20 14:00:00,49.21,49.42,49.13,49.31,141504.1782729805,22.8963,22.994,22.8591,22.9428,141504.1783
2007-07-20 14:30:00,49.31,49.41,49.29,49.36,205153.2033426184,22.9428,22.9893,22.9335,22.9661,205153.2033
2007-07-20 15:00:00,49.36,49.46,49.25,49.31,220055.7103064067,22.9661,23.0126,22.9149,22.9428,220055.7103
2007-07-20 15:30:00,49.31,49.31,49.05,49.09,313509.7493036212,22.9428,22.9428,22.8218,22.8405,313509.7493
2007-07-23 09:30:00,49.43,49.54,49.28,49.32,192757.66016713093,22.9987,23.0498,22.9289,22.9475,192757.6602
2007-07-23 10:00:00,49.32,49.36,49.23,49.28,193175.48746518107,22.9475,22.9661,22.9056,22.9289,193175.4875
2007-07-23 10:30:00,49.28,49.36,49.23,49.28,99025.06963788302,22.9289,22.9661,22.9056,22.9289,99025.0696
2007-07-23 11:00:00,49.29,49.31,49.23,49.29,70612.81337047354,22.9335,22.9428,22.9056,22.9335,70612.8134
2007-07-23 11:30:00,49.29,49.36,49.19,49.28,69220.0557103064,22.9335,22.9661,22.887,22.9289,69220.0557
2007-07-23 12:00:00,49.28,49.33,49.24,49.27,52924.791086350975,22.9289,22.9521,22.9102,22.9242,52924.7911
2007-07-23 12:30:00,49.27,49.35,49.26,49.27,59192.20055710307,22.9242,22.9614,22.9196,22.9242,59192.2006
2007-07-23 13:00:00,49.26,49.27,49.12,49.12,89275.7660167131,22.9196,22.9242,22.8544,22.8544,89275.766
2007-07-23 13:30:00,49.12,49.18,49.11,49.14,70473.53760445683,22.8544,22.8823,22.8498,22.8637,70473.5376
2007-07-23 14:00:00,49.14,49.15,49.0,49.04,108077.99442896937,22.8637,22.8684,22.7986,22.8172,108077.9944
2007-07-23 14:30:00,49.04,49.13,49.02,49.12,116573.81615598888,22.8172,22.8591,22.8079,22.8544,116573.8162
2007-07-23 15:00:00,49.12,49.16,49.03,49.03,142757.66016713093,22.8544,22.873,22.8125,22.8125,142757.6602
2007-07-23 15:30:00,49.04,49.06,48.93,49.0,275487.4651810585,22.8172,22.8265,22.766,22.7986,275487.4652
2007-07-24 09:30:00,48.6,49.09,48.59,48.98,202367.68802228413,22.6125,22.8405,22.6078,22.7893,202367.688
2007-07-24 10:00:00,49.0,49.05,48.76,48.95,114345.40389972144,22.7986,22.8218,22.6869,22.7753,114345.4039
2007-07-24 10:30:00,48.95,48.97,48.8,48.82,102228.41225626742,22.7753,22.7846,22.7055,22.7148,102228.4123
2007-07-24 11:00:00,48.82,48.83,48.47,48.54,188161.5598885794,22.7148,22.7195,22.552,22.5846,188161.5599
2007-07-24 11:30:00,48.54,48.59,48.44,48.57,187604.4568245125,22.5846,22.6078,22.538,22.5985,187604.4568
2007-07-24 12:00:00,48.58,48.83,48.55,48.82,104317.5487465181,22.6032,22.7195,22.5892,22.7148,104317.5487
2007-07-24 12:30:00,48.83,48.93,48.65,48.71,187883.008356546,22.7195,22.766,22.6357,22.6637,187883.0084
2007-07-24 13:00:00,48.72,48.74,48.48,48.48,120891.36490250698,22.6683,22.6776,22.5566,22.5566,120891.3649
2007-07-24 13:30:00,48.47,48.67,48.41,48.65,165041.782729805,22.552,22.645,22.5241,22.6357,165041.7827
2007-07-24 14:00:00,48.65,48.68,48.49,48.54,257520.8913649025,22.6357,22.6497,22.5613,22.5846,257520.8914
2007-07-24 14:30:00,48.54,48.59,48.42,48.45,171169.9164345404,22.5846,22.6078,22.5287,22.5427,171169.9164
2007-07-24 15:00:00,48.44,48.47,48.31,48.39,365320.33426183846,22.538,22.552,22.4775,22.5148,365320.3343
2007-07-24 15:30:00,48.39,48.47,48.31,48.39,522005.5710306407,22.5148,22.552,22.4775,22.5148,522005.571
2007-07-25 09:30:00,48.52,48.81,48.52,48.57,204178.2729805014,22.5752,22.7102,22.5752,22.5985,204178.273
2007-07-25 10:00:00,48.57,48.64,48.37,48.51,141922.00557103066,22.5985,22.6311,22.5055,22.5706,141922.0056
2007-07-25 10:30:00,48.49,48.6,48.2,48.48,255571.03064066853,22.5613,22.6125,22.4264,22.5566,255571.0306
2007-07-25 11:00:00,48.48,48.76,48.36,48.63,188997.2144846797,22.5566,22.6869,22.5008,22.6264,188997.2145
2007-07-25 11:30:00,48.64,48.71,48.52,48.6,109610.0278551532,22.6311,22.6637,22.5752,22.6125,109610.0279
2007-07-25 12:00:00,48.6,48.65,48.47,48.62,87743.73259052925,22.6125,22.6357,22.552,22.6218,87743.7326
2007-07-25 12:30:00,48.61,48.62,48.39,48.47,125626.74094707522,22.6171,22.6218,22.5148,22.552,125626.7409
2007-07-25 13:00:00,48.47,48.56,48.37,48.49,116434.54038997216,22.552,22.5939,22.5055,22.5613,116434.5404
2007-07-25 13:30:00,48.45,48.57,48.33,48.39,100000.0,22.5427,22.5985,22.4868,22.5148,100000.0
2007-07-25 14:00:00,48.39,48.58,48.27,48.44,197632.3119777159,22.5148,22.6032,22.4589,22.538,197632.312
2007-07-25 14:30:00,48.44,48.44,48.24,48.37,152089.1364902507,22.538,22.538,22.445,22.5055,152089.1365
2007-07-25 15:00:00,48.38,48.73,48.35,48.6,208635.0974930362,22.5101,22.673,22.4962,22.6125,208635.0975
2007-07-25 15:30:00,48.62,48.64,48.41,48.49,224512.53481894152,22.6218,22.6311,22.5241,22.5613,224512.5348
2007-07-26 09:30:00,48.11,48.22,47.83,47.86,242479.1086350975,22.3845,22.4357,22.2542,22.2682,242479.1086
2007-07-26 10:00:00,47.86,48.11,47.82,48.03,273119.7771587744,22.2682,22.3845,22.2496,22.3473,273119.7772
2007-07-26 10:30:00,48.05,48.13,47.76,47.78,403621.16991643456,22.3566,22.3938,22.2216,22.2309,403621.1699
2007-07-26 11:00:00,47.78,47.79,47.35,47.42,274512.5348189415,22.2309,22.2356,22.0309,22.0634,274512.5348
2007-07-26 11:30:00,47.42,47.85,47.27,47.68,293314.7632311978,22.0634,22.2635,21.9937,22.1844,293314.7632
2007-07-26 12:00:00,47.66,47.73,47.29,47.32,282172.7019498607,22.1751,22.2077,22.003,22.0169,282172.7019
2007-07-26 12:30:00,47.32,47.7,47.22,47.56,325069.6378830084,22.0169,22.1937,21.9704,22.1286,325069.6379
2007-07-26 13:00:00,47.56,47.69,47.29,47.4,213788.3008356546,22.1286,22.1891,22.003,22.0541,213788.3008
2007-07-26 13:30:00,47.39,47.55,47.22,47.27,205292.4791086351,22.0495,22.1239,21.9704,21.9937,205292.4791
2007-07-26 14:00:00,47.31,47.45,47.02,47.1,345125.34818941506,22.0123,22.0774,21.8773,21.9146,345125.3482
2007-07-26 14:30:00,47.11,47.29,46.86,47.1,385793.8718662953,21.9192,22.003,21.8029,21.9146,385793.8719
2007-07-26 15:00:00,47.11,47.5,47.09,47.16,531754.8746518106,21.9192,22.1007,21.9099,21.9425,531754.8747
2007-07-26 15:30:00,47.15,47.29,46.86,47.17,727855.1532033427,21.9378,22.003,21.8029,21.9471,727855.1532
2007-07-27 09:30:00,47.03,47.14,46.78,46.88,316155.98885793873,21.882,21.9332,21.7657,21.8122,316155.9889
2007-07-27 10:00:00,46.87,46.96,46.7,46.81,330640.6685236769,21.8075,21.8494,21.7284,21.7796,330640.6685
2007-07-27 10:30:00,46.8,46.94,46.69,46.84,286350.97493036214,21.775,21.8401,21.7238,21.7936,286350.9749
2007-07-27 11:00:00,46.84,46.99,46.74,46.92,220752.08913649025,21.7936,21.8634,21.7471,21.8308,220752.0891
2007-07-27 11:30:00,46.91,46.96,46.64,46.66,273119.7771587744,21.8262,21.8494,21.7005,21.7098,273119.7772
2007-07-27 12:00:00,46.67,46.88,46.65,46.73,146100.27855153204,21.7145,21.8122,21.7052,21.7424,146100.2786
2007-07-27 12:30:00,46.73,46.94,46.7,46.78,152785.51532033426,21.7424,21.8401,21.7284,21.7657,152785.5153
2007-07-27 13:00:00,46.79,47.01,46.74,46.98,117688.02228412256,21.7703,21.8727,21.7471,21.8587,117688.0223
2007-07-27 13:30:00,46.99,47.04,46.91,46.94,177158.77437325908,21.8634,21.8866,21.8262,21.8401,177158.7744
2007-07-27 14:00:00,46.95,46.99,46.83,46.91,203203.3426183844,21.8448,21.8634,21.7889,21.8262,203203.3426
2007-07-27 14:30:00,46.91,47.09,46.86,47.01,169777.15877437327,21.8262,21.9099,21.8029,21.8727,169777.1588
2007-07-27 15:00:00,47.01,47.08,46.91,46.99,311977.7158774373,21.8727,21.9052,21.8262,21.8634,311977.7159
2007-07-27 15:30:00,46.99,47.06,46.65,46.75,628969.3593314764,21.8634,21.8959,21.7052,21.7517,628969.3593
2007-07-30 09:30:00,46.96,47.23,46.67,47.14,375348.1894150418,21.8494,21.975,21.7145,21.9332,375348.1894
2007-07-30 10:00:00,47.15,47.33,47.15,47.23,231476.3231197772,21.9378,22.0216,21.9378,21.975,231476.3231
2007-07-30 10:30:00,47.24,47.34,47.08,47.08,207103.0640668524,21.9797,22.0262,21.9052,21.9052,207103.0641
2007-07-30 11:00:00,47.09,47.23,46.91,47.11,280779.9442896936,21.9099,21.975,21.8262,21.9192,280779.9443
2007-07-30 11:30:00,47.09,47.12,46.97,47.07,110863.50974930364,21.9099,21.9239,21.8541,21.9006,110863.5097
2007-07-30 12:00:00,47.08,47.17,47.04,47.14,153064.0668523677,21.9052,21.9471,21.8866,21.9332,153064.0669
2007-07-30 12:30:00,47.13,47.32,47.09,47.28,132869.08077994428,21.9285,22.0169,21.9099,21.9983,132869.0808
2007-07-30 13:00:00,47.28,47.32,47.15,47.2,131615.59888579388,21.9983,22.0169,21.9378,21.9611,131615.5989
2007-07-30 13:30:00,47.21,47.37,47.1,47.31,231894.1504178273,21.9657,22.0402,21.9146,22.0123,231894.1504
2007-07-30 14:00:00,47.31,47.42,47.27,47.39,197632.3119777159,22.0123,22.0634,21.9937,22.0495,197632.312
2007-07-30 14:30:00,47.39,47.43,47.29,47.38,177019.49860724236,22.0495,22.0681,22.003,22.0448,177019.4986
2007-07-30 15:00:00,47.38,47.48,47.32,47.42,168941.504178273,22.0448,22.0914,22.0169,22.0634,168941.5042
2007-07-30 15:30:00,47.42,47.49,47.34,47.41,423676.8802228412,22.0634,22.096,22.0262,22.0588,423676.8802
2007-07-31 09:30:00,47.52,47.68,47.49,47.61,344289.6935933148,22.11,22.1844,22.096,22.1518,344289.6936
2007-07-31 10:00:00,47.62,48.07,47.62,47.89,538022.2841225627,22.1565,22.3659,22.1565,22.2821,538022.2841
2007-07-31 10:30:00,47.88,48.04,47.71,47.8,164763.2311977716,22.2775,22.3519,22.1984,22.2402,164763.2312
2007-07-31 11:00:00,47.83,47.9,47.56,47.66,117966.573816156,22.2542,22.2868,22.1286,22.1751,117966.5738
2007-07-31 11:30:00,47.67,47.83,47.61,47.75,82172.70194986073,22.1798,22.2542,22.1518,22.217,82172.7019
2007-07-31 12:00:00,47.73,47.75,47.6,47.67,86490.25069637883,22.2077,22.217,22.1472,22.1798,86490.2507
2007-07-31 12:30:00,47.68,47.7,47.55,47.57,78133.70473537604,22.1844,22.1937,22.1239,22.1332,78133.7047
2007-07-31 13:00:00,47.57,47.66,47.53,47.6,145961.00278551533,22.1332,22.1751,22.1146,22.1472,145961.0028
2007-07-31 13:30:00,47.6,47.64,47.48,47.63,150974.930362117,22.1472,22.1658,22.0914,22.1612,150974.9304
2007-07-31 14:00:00,47.63,47.78,47.52,47.57,177994.42896935935,22.1612,22.2309,22.11,22.1332,177994.429
2007-07-31 14:30:00,47.57,47.57,47.33,47.44,263927.57660167135,22.1332,22.1332,22.0216,22.0727,263927.5766
2007-07-31 15:00:00,47.43,47.57,47.41,47.42,227715.87743732592,22.0681,22.1332,22.0588,22.0634,227715.8774
2007-07-31 15:30:00,47.42,47.5,47.15,47.21,532311.9777158775,22.0634,22.1007,21.9378,21.9657,532311.9777
2007-08-01 09:30:00,47.19,47.52,46.91,47.38,258913.64902506967,21.9564,22.11,21.8262,22.0448,258913.649
2007-08-01 10:00:00,47.37,47.68,47.31,47.45,220194.9860724234,22.0402,22.1844,22.0123,22.0774,220194.9861
2007-08-01 10:30:00,47.47,47.55,47.21,47.37,213231.19777158776,22.0867,22.1239,21.9657,22.0402,213231.1978
2007-08-01 11:00:00,47.37,47.73,47.29,47.57,169498.60724233984,22.0402,22.2077,22.003,22.1332,169498.6072
2007-08-01 11:30:00,47.56,47.72,47.39,47.64,128412.25626740948,22.1286,22.203,22.0495,22.1658,128412.2563
2007-08-01 12:00:00,47.65,47.78,47.49,47.77,122562.67409470752,22.1705,22.2309,22.096,22.2263,122562.6741
2007-08-01 12:30:00,47.78,47.81,47.55,47.56,142479.1086350975,22.2309,22.2449,22.1239,22.1286,142479.1086
2007-08-01 13:00:00,47.55,47.56,47.31,47.49,142339.8328690808,22.1239,22.1286,22.0123,22.096,142339.8329
2007-08-01 13:30:00,47.5,47.55,47.36,47.48,208356.5459610028,22.1007,22.1239,22.0355,22.0914,208356.546
2007-08-01 14:00:00,47.48,47.55,47.33,47.42,183844.0111420613,22.0914,22.1239,22.0216,22.0634,183844.0111
2007-08-01 14:30:00,47.41,47.52,47.19,47.34,184401.1142061281,22.0588,22.11,21.9564,22.0262,184401.1142
2007-08-01 15:00:00,47.35,47.59,47.31,47.55,229944.2896935933,22.0309,22.1425,22.0123,22.1239,229944.2897
2007-08-01 15:30:00,47.55,48.1,47.38,47.98,541922.0055710307,22.1239,22.3798,22.0448,22.324,541922.0056
2007-08-02 09:30:00,47.85,48.18,47.85,48.08,108913.64902506964,22.2635,22.4171,22.2635,22.3705,108913.649
2007-08-02 10:00:00,48.08,48.12,47.91,47.97,184540.38997214485,22.3705,22.3891,22.2914,22.3193,184540.39
2007-08-02 10:30:00,47.96,48.09,47.88,47.89,111977.71587743734,22.3147,22.3752,22.2775,22.2821,111977.7159
2007-08-02 11:00:00,47.89,47.9,47.65,47.88,116295.26462395545,22.2821,22.2868,22.1705,22.2775,116295.2646
2007-08-02 11:30:00,47.89,48.04,47.8,48.02,143036.21169916436,22.2821,22.3519,22.2402,22.3426,143036.2117
2007-08-02 12:00:00,48.03,48.09,47.98,48.01,100278.55153203344,22.3473,22.3752,22.324,22.338,100278.5515
2007-08-02 12:30:00,48.01,48.06,47.87,47.87,112952.64623955432,22.338,22.3612,22.2728,22.2728,112952.6462
2007-08-02 13:00:00,47.87,47.93,47.73,47.79,141782.72980501392,22.2728,22.3007,22.2077,22.2356,141782.7298
2007-08-02 13:30:00,47.78,47.96,47.78,47.85,112674.0947075209,22.2309,22.3147,22.2309,22.2635,112674.0947
2007-08-02 14:00:00,47.85,47.96,47.7,47.73,148050.13927576604,22.2635,22.3147,22.1937,22.2077,148050.1393
2007-08-02 14:30:00,47.73,47.79,47.56,47.6,162674.0947075209,22.2077,22.2356,22.1286,22.1472,162674.0947
2007-08-02 15:00:00,47.6,47.98,47.53,47.95,172980.50139275767,22.1472,22.324,22.1146,22.31,172980.5014
2007-08-02 15:30:00,47.95,48.01,47.68,47.73,332729.8050139276,22.31,22.338,22.1844,22.2077,332729.805
2007-08-03 09:30:00,47.8,48.21,47.57,48.13,222701.94986072424,22.2402,22.431,22.1332,22.3938,222701.9499
2007-08-03 10:00:00,48.13,48.39,47.89,48.38,208774.37325905293,22.3938,22.5148,22.2821,22.5101,208774.3733
2007-08-03 10:30:00,48.38,48.39,47.98,48.21,150417.82729805014,22.5101,22.5148,22.324,22.431,150417.8273
2007-08-03 11:00:00,48.22,48.36,48.21,48.34,146378.83008356547,22.4357,22.5008,22.431,22.4915,146378.8301
2007-08-03 11:30:00,48.34,48.5,48.29,48.35,197910.86350974927,22.4915,22.5659,22.4682,22.4962,197910.8635
2007-08-03 12:00:00,48.34,48.39,48.21,48.27,141364.9025069638,22.4915,22.5148,22.431,22.4589,141364.9025
2007-08-03 12:30:00,48.26,48.32,48.03,48.08,101949.860724234,22.4543,22.4822,22.3473,22.3705,101949.8607
2007-08-03 13:00:00,48.09,48.21,48.09,48.16,124930.36211699164,22.3752,22.431,22.3752,22.4077,124930.3621
2007-08-03 13:30:00,48.16,48.32,48.15,48.29,108774.37325905293,22.4077,22.4822,22.4031,22.4682,108774.3733
2007-08-03 14:00:00,48.29,48.39,47.9,47.9,231476.3231197772,22.4682,22.5148,22.2868,22.2868,231476.3231
2007-08-03 14:30:00,47.9,48.14,47.9,48.02,229805.01392757663,22.2868,22.3984,22.2868,22.3426,229805.0139
2007-08-03 15:00:00,48.03,48.11,47.79,47.8,271448.46796657384,22.3473,22.3845,22.2356,22.2402,271448.468
2007-08-03 15:30:00,47.8,47.85,47.39,47.41,628690.8077994429,22.2402,22.2635,22.0495,22.0588,628690.8078
2007-08-06 09:30:00,47.73,47.99,47.14,47.83,362395.5431754875,22.2077,22.3287,21.9332,22.2542,362395.5432
2007-08-06 10:00:00,47.85,47.92,47.67,47.88,349164.34540389973,22.2635,22.2961,22.1798,22.2775,349164.3454
2007-08-06 10:30:00,47.84,47.98,47.77,47.95,250417.82729805016,22.2589,22.324,22.2263,22.31,250417.8273
2007-08-06 11:00:00,47.95,48.13,47.84,48.06,175905.29247910864,22.31,22.3938,22.2589,22.3612,175905.2925
2007-08-06 11:30:00,48.08,48.13,47.9,48.04,158774.37325905293,22.3705,22.3938,22.2868,22.3519,158774.3733
2007-08-06 12:00:00,48.05,48.06,47.83,47.88,134818.94150417828,22.3566,22.3612,22.2542,22.2775,134818.9415
2007-08-06 12:30:00,47.87,48.1,47.82,47.99,123955.43175487466,22.2728,22.3798,22.2496,22.3287,123955.4318
2007-08-06 13:00:00,47.98,48.15,47.84,48.12,177298.0501392758,22.324,22.4031,22.2589,22.3891,177298.0501
2007-08-06 13:30:00,48.11,48.22,48.11,48.13,181615.59888579388,22.3845,22.4357,22.3845,22.3938,181615.5989
2007-08-06 14:00:00,48.13,48.31,48.11,48.17,134679.66573816157,22.3938,22.4775,22.3845,22.4124,134679.6657
2007-08-06 14:30:00,48.18,48.6,48.18,48.41,261281.33704735377,22.4171,22.6125,22.4171,22.5241,261281.337
2007-08-06 15:00:00,48.42,48.62,48.4,48.54,302367.6880222841,22.5287,22.6218,22.5194,22.5846,302367.688
2007-08-06 15:30:00,48.54,49.29,48.44,49.18,1131615.598885794,22.5846,22.9335,22.538,22.8823,1131615.5989
2007-08-07 09:30:00,48.8,48.89,48.59,48.87,229108.63509749304,22.7055,22.7474,22.6078,22.7381,229108.6351
2007-08-07 10:00:00,48.86,48.92,48.63,48.87,244289.6935933148,22.7334,22.7614,22.6264,22.7381,244289.6936
2007-08-07 10:30:00,48.87,49.01,48.85,49.01,112813.3704735376,22.7381,22.8032,22.7288,22.8032,112813.3705
2007-08-07 11:00:00,49.02,49.19,48.96,49.06,107660.16713091925,22.8079,22.887,22.78,22.8265,107660.1671
2007-08-07 11:30:00,49.05,49.09,48.96,48.96,169916.43454038998,22.8218,22.8405,22.78,22.78,169916.4345
2007-08-07 12:00:00,48.98,49.02,48.89,48.96,91225.62674094707,22.7893,22.8079,22.7474,22.78,91225.6267
2007-08-07 12:30:00,48.97,49.04,48.85,48.9,99164.34540389972,22.7846,22.8172,22.7288,22.7521,99164.3454
2007-08-07 13:00:00,48.91,49.05,48.75,48.87,117130.91922005572,22.7567,22.8218,22.6823,22.7381,117130.9192
2007-08-07 13:30:00,48.87,49.37,48.87,49.18,174930.36211699166,22.7381,22.9707,22.7381,22.8823,174930.3621
2007-08-07 14:00:00,49.2,49.28,48.62,48.73,233983.286908078,22.8916,22.9289,22.6218,22.673,233983.2869
2007-08-07 14:30:00,48.71,49.23,48.65,49.22,238857.93871866292,22.6637,22.9056,22.6357,22.9009,238857.9387
2007-08-07 15:00:00,49.21,49.49,49.17,49.38,307242.3398328691,22.8963,23.0266,22.8777,22.9754,307242.3398
2007-08-07 15:30:00,49.38,49.53,48.95,49.13,454735.37604456826,22.9754,23.0452,22.7753,22.8591,454735.376
2007-08-08 09:30:00,48.8,49.47,48.12,48.91,205988.85793871863,22.7055,23.0173,22.3891,22.7567,205988.8579
2007-08-08 10:00:00,48.9,48.91,48.66,48.85,279247.9108635097,22.7521,22.7567,22.6404,22.7288,279247.9109
2007-08-08 10:30:00,48.86,49.12,48.68,49.08,192200.5571030641,22.7334,22.8544,22.6497,22.8358,192200.5571
2007-08-08 11:00:00,49.11,49.13,48.91,49.07,104735.37604456826,22.8498,22.8591,22.7567,22.8312,104735.376
2007-08-08 11:30:00,49.06,49.13,48.86,48.88,125626.74094707522,22.8265,22.8591,22.7334,22.7427,125626.7409
2007-08-08 12:00:00,48.87,48.98,48.68,48.92,165320.33426183846,22.7381,22.7893,22.6497,22.7614,165320.3343
2007-08-08 12:30:00,48.94,49.13,48.81,48.92,104735.37604456826,22.7707,22.8591,22.7102,22.7614,104735.376
2007-08-08 13:00:00,48.91,49.1,48.8,49.05,99721.44846796658,22.7567,22.8451,22.7055,22.8218,99721.4485
2007-08-08 13:30:00,49.08,50.26,48.95,49.65,570891.364902507,22.8358,23.3848,22.7753,23.101,570891.3649
2007-08-08 14:00:00,49.65,49.83,49.35,49.38,292339.8328690808,23.101,23.1848,22.9614,22.9754,292339.8329
2007-08-08 14:30:00,49.37,49.48,49.28,49.33,285654.59610027855,22.9707,23.0219,22.9289,22.9521,285654.5961
2007-08-08 15:00:00,49.33,49.36,48.65,49.0,329665.7381615599,22.9521,22.9661,22.6357,22.7986,329665.7382
2007-08-08 15:30:00,48.98,49.95,48.71,49.8,608356.5459610028,22.7893,23.2406,22.6637,23.1708,608356.546
2007-08-09 09:30:00,50.15,50.21,49.61,49.68,345403.8997214485,23.3337,23.3616,23.0824,23.115,345403.8997
2007-08-09 10:00:00,49.67,49.69,48.68,49.02,424512.5348189416,23.1103,23.1196,22.6497,22.8079,424512.5348
2007-08-09 10:30:00,49.02,49.11,48.7,48.8,346378.8300835655,22.8079,22.8498,22.659,22.7055,346378.8301
2007-08-09 11:00:00,48.82,48.86,48.47,48.6,335097.4930362117,22.7148,22.7334,22.552,22.6125,335097.493
2007-08-09 11:30:00,48.61,48.69,48.44,48.6,189275.7660167131,22.6171,22.6543,22.538,22.6125,189275.766
2007-08-09 12:00:00,48.6,48.69,48.55,48.67,233704.73537604453,22.6125,22.6543,22.5892,22.645,233704.7354
2007-08-09 12:30:00,48.67,48.76,48.57,48.64,215320.3342618385,22.645,22.6869,22.5985,22.6311,215320.3343
2007-08-09 13:00:00,48.64,48.66,47.86,47.92,387604.45682451257,22.6311,22.6404,22.2682,22.2961,387604.4568
2007-08-09 13:30:00,47.92,48.03,47.81,47.97,374233.9832869081,22.2961,22.3473,22.2449,22.3193,374233.9833
2007-08-09 14:00:00,47.96,48.03,47.8,47.93,313649.0250696379,22.3147,22.3473,22.2402,22.3007,313649.0251
2007-08-09 14:30:00,47.93,48.15,47.9,48.04,310584.9582172702,22.3007,22.4031,22.2868,22.3519,310584.9582
2007-08-09 15:00:00,48.02,48.33,47.84,48.08,413091.9220055711,22.3426,22.4868,22.2589,22.3705,413091.922
2007-08-09 15:30:00,48.08,48.54,47.93,48.29,619220.0557103064,22.3705,22.5846,22.3007,22.4682,619220.0557
2007-08-10 09:30:00,48.03,48.73,47.99,48.54,517966.573816156,22.3473,22.673,22.3287,22.5846,517966.5738
2007-08-10 10:00:00,48.56,48.59,47.98,48.08,322562.6740947076,22.5939,22.6078,22.324,22.3705,322562.6741
2007-08-10 10:30:00,48.06,48.09,47.48,47.72,314623.9554317549,22.3612,22.3752,22.0914,22.203,314623.9554
2007-08-10 11:00:00,47.74,48.29,47.72,48.24,308635.09749303624,22.2123,22.4682,22.203,22.445,308635.0975
2007-08-10 11:30:00,48.26,48.57,48.23,48.54,222284.1225626741,22.4543,22.5985,22.4403,22.5846,222284.1226
2007-08-10 12:00:00,48.55,48.98,48.54,48.73,234122.56267409472,22.5892,22.7893,22.5846,22.673,234122.5627
2007-08-10 12:30:00,48.75,48.82,48.37,48.4,223537.6044568245,22.6823,22.7148,22.5055,22.5194,223537.6045
2007-08-10 13:00:00,48.4,48.68,48.37,48.52,235376.04456824512,22.5194,22.6497,22.5055,22.5752,235376.0446
2007-08-10 13:30:00,48.55,48.56,48.21,48.46,248328.69080779943,22.5892,22.5939,22.431,22.5473,248328.6908
2007-08-10 14:00:00,48.46,48.59,48.38,48.48,166573.81615598887,22.5473,22.6078,22.5101,22.5566,166573.8162
2007-08-10 14:30:00,48.47,48.66,48.37,48.57,183983.286908078,22.552,22.6404,22.5055,22.5985,183983.2869
2007-08-10 15:00:00,48.57,48.77,48.47,48.66,302924.791086351,22.5985,22.6916,22.552,22.6404,302924.7911
2007-08-10 15:30:00,48.66,48.86,48.46,48.78,459052.9247910864,22.6404,22.7334,22.5473,22.6962,459052.9248
2007-08-13 09:30:00,48.68,48.85,48.31,48.39,203203.3426183844,22.6497,22.7288,22.4775,22.5148,203203.3426
2007-08-13 10:00:00,48.41,48.46,48.23,48.42,184818.94150417828,22.5241,22.5473,22.4403,22.5287,184818.9415
2007-08-13 10:30:00,48.42,48.85,48.4,48.82,194707.52089136493,22.5287,22.7288,22.5194,22.7148,194707.5209
2007-08-13 11:00:00,48.84,48.85,48.62,48.8,154038.9972144847,22.7241,22.7288,22.6218,22.7055,154038.9972
2007-08-13 11:30:00,48.79,48.91,48.62,48.9,188857.93871866292,22.7009,22.7567,22.6218,22.7521,188857.9387
2007-08-13 12:00:00,48.9,48.9,48.54,48.57,124512.53481894152,22.7521,22.7521,22.5846,22.5985,124512.5348
2007-08-13 12:30:00,48.55,48.68,48.42,48.68,128412.25626740948,22.5892,22.6497,22.5287,22.6497,128412.2563
2007-08-13 13:00:00,48.68,49.15,48.66,49.05,186072.4233983287,22.6497,22.8684,22.6404,22.8218,186072.4234
2007-08-13 13:30:00,49.04,49.46,49.03,49.28,272005.5710306407,22.8172,23.0126,22.8125,22.9289,272005.571
2007-08-13 14:00:00,49.3,49.42,49.21,49.34,132311.97771587744,22.9382,22.994,22.8963,22.9568,132311.9777
2007-08-13 14:30:00,49.35,49.46,49.28,49.36,118105.84958217273,22.9614,23.0126,22.9289,22.9661,118105.8496
2007-08-13 15:00:00,49.36,49.42,49.15,49.36,182172.7019498608,22.9661,22.994,22.8684,22.9661,182172.7019
2007-08-13 15:30:00,49.36,49.5,49.18,49.32,425208.9136490251,22.9661,23.0312,22.8823,22.9475,425208.9136
2007-08-14 09:30:00,49.56,49.81,48.54,48.63,278412.2562674095,23.0591,23.1755,22.5846,22.6264,278412.2563
2007-08-14 10:00:00,48.64,48.94,48.57,48.94,160724.23398328692,22.6311,22.7707,22.5985,22.7707,160724.234
2007-08-14 10:30:00,48.93,49.18,48.9,49.08,158913.64902506964,22.766,22.8823,22.7521,22.8358,158913.649
2007-08-14 11:00:00,49.1,49.25,48.88,49.13,219220.0557103064,22.8451,22.9149,22.7427,22.8591,219220.0557
2007-08-14 11:30:00,49.09,49.43,49.0,49.4,98885.7938718663,22.8405,22.9987,22.7986,22.9847,98885.7939
2007-08-14 12:00:00,49.41,49.42,49.19,49.19,89554.31754874652,22.9893,22.994,22.887,22.887,89554.3175
2007-08-14 12:30:00,49.19,49.28,48.96,49.15,132869.08077994428,22.887,22.9289,22.78,22.8684,132869.0808
2007-08-14 13:00:00,49.15,49.18,48.81,48.92,71448.46796657382,22.8684,22.8823,22.7102,22.7614,71448.468
2007-08-14 13:30:00,48.93,49.11,48.75,48.82,97075.20891364902,22.766,22.8498,22.6823,22.7148,97075.2089
2007-08-14 14:00:00,48.8,48.82,48.52,48.77,107103.06406685236,22.7055,22.7148,22.5752,22.6916,107103.0641
2007-08-14 14:30:00,48.74,48.77,48.55,48.75,169359.33147632313,22.6776,22.6916,22.5892,22.6823,169359.3315
2007-08-14 15:00:00,48.75,48.92,48.73,48.74,258077.99442896937,22.6823,22.7614,22.673,22.6776,258077.9944
2007-08-14 15:30:00,48.74,48.86,48.61,48.62,365738.1615598886,22.6776,22.7334,22.6171,22.6218,365738.1616
2007-08-15 09:30:00,48.14,48.8,48.14,48.69,188997.2144846797,22.3984,22.7055,22.3984,22.6543,188997.2145
2007-08-15 10:00:00,48.7,49.38,48.64,49.32,178412.25626740948,22.659,22.9754,22.6311,22.9475,178412.2563
2007-08-15 10:30:00,49.3,49.3,48.78,48.85,99721.44846796658,22.9382,22.9382,22.6962,22.7288,99721.4485
2007-08-15 11:00:00,48.87,49.0,48.72,48.8,79247.91086350975,22.7381,22.7986,22.6683,22.7055,79247.9109
2007-08-15 11:30:00,48.8,48.8,48.53,48.74,83704.73537604457,22.7055,22.7055,22.5799,22.6776,83704.7354
2007-08-15 12:00:00,48.76,49.0,48.76,48.82,70612.81337047354,22.6869,22.7986,22.6869,22.7148,70612.8134
2007-08-15 12:30:00,48.82,49.05,48.8,48.91,66852.36768802229,22.7148,22.8218,22.7055,22.7567,66852.3677
2007-08-15 13:00:00,48.9,49.03,48.85,48.93,55013.92757660167,22.7521,22.8125,22.7288,22.766,55013.9276
2007-08-15 13:30:00,48.94,49.25,48.94,49.21,123676.88022284124,22.7707,22.9149,22.7707,22.8963,123676.8802
2007-08-15 14:00:00,49.18,49.2,48.96,49.01,87047.3537604457,22.8823,22.8916,22.78,22.8032,87047.3538
2007-08-15 14:30:00,49.0,49.05,48.71,48.85,153899.721448468,22.7986,22.8218,22.6637,22.7288,153899.7214
2007-08-15 15:00:00,48.85,48.92,48.52,48.54,179944.28969359334,22.7288,22.7614,22.5752,22.5846,179944.2897
2007-08-15 15:30:00,48.55,48.64,48.29,48.37,283286.9080779944,22.5892,22.6311,22.4682,22.5055,283286.9081
2007-08-16 09:30:00,47.89,48.23,47.86,48.02,276183.8440111421,22.2821,22.4403,22.2682,22.3426,276183.844
2007-08-16 10:00:00,48.01,48.46,48.0,48.29,214345.40389972145,22.338,22.5473,22.3333,22.4682,214345.4039
2007-08-16 10:30:00,48.29,48.36,48.11,48.2,209192.2005571031,22.4682,22.5008,22.3845,22.4264,209192.2006
2007-08-16 11:00:00,48.18,48.44,48.08,48.2,107938.71866295264,22.4171,22.538,22.3705,22.4264,107938.7187
2007-08-16 11:30:00,48.22,48.44,48.04,48.39,183008.35654596105,22.4357,22.538,22.3519,22.5148,183008.3565
2007-08-16 12:00:00,48.39,48.39,47.94,48.16,120612.81337047354,22.5148,22.5148,22.3054,22.4077,120612.8134
2007-08-16 12:30:00,48.13,49.43,47.81,48.01,307103.0640668524,22.3938,22.9987,22.2449,22.338,307103.0641
2007-08-16 13:00:00,48.03,48.12,47.71,47.74,258077.99442896937,22.3473,22.3891,22.1984,22.2123,258077.9944
2007-08-16 13:30:00,47.75,47.98,47.74,47.95,176183.84401114206,22.217,22.324,22.2123,22.31,176183.844
2007-08-16 14:00:00,47.93,48.09,47.8,48.0,244846.79665738164,22.3007,22.3752,22.2402,22.3333,244846.7967
2007-08-16 14:30:00,47.96,48.11,47.68,47.92,190947.07520891365,22.3147,22.3845,22.1844,22.2961,190947.0752
2007-08-16 15:00:00,47.93,48.13,47.55,48.08,394846.7966573816,22.3007,22.3938,22.1239,22.3705,394846.7967
2007-08-16 15:30:00,48.08,48.8,47.99,48.65,388161.5598885794,22.3705,22.7055,22.3287,22.6357,388161.5599
2007-08-17 09:30:00,49.25,49.47,48.69,48.79,644428.9693593315,22.9149,23.0173,22.6543,22.7009,644428.9694
2007-08-17 10:00:00,48.79,49.11,48.75,49.03,297771.5877437326,22.7009,22.8498,22.6823,22.8125,297771.5877
2007-08-17 10:30:00,49.02,49.23,48.83,48.9,269637.88300835656,22.8079,22.9056,22.7195,22.7521,269637.883
2007-08-17 11:00:00,48.89,49.0,48.77,48.82,321030.6406685237,22.7474,22.7986,22.6916,22.7148,321030.6407
2007-08-17 11:30:00,48.84,48.95,48.79,48.88,146239.55431754875,22.7241,22.7753,22.7009,22.7427,146239.5543
2007-08-17 12:00:00,48.86,48.95,48.74,48.93,150557.10306406685,22.7334,22.7753,22.6776,22.766,150557.1031
2007-08-17 12:30:00,48.93,48.95,48.82,48.92,156128.13370473537,22.766,22.7753,22.7148,22.7614,156128.1337
2007-08-17 13:00:00,48.93,49.08,48.91,49.06,246100.27855153204,22.766,22.8358,22.7567,22.8265,246100.2786
2007-08-17 13:30:00,49.04,49.23,48.97,49.12,185097.4930362117,22.8172,22.9056,22.7846,22.8544,185097.493
2007-08-17 14:00:00,49.11,49.2,48.98,49.18,95264.62395543176,22.8498,22.8916,22.7893,22.8823,95264.624
2007-08-17 14:30:00,49.17,49.36,49.1,49.3,123119.77715877438,22.8777,22.9661,22.8451,22.9382,123119.7772
2007-08-17 15:00:00,49.29,49.61,49.28,49.49,368384.4011142061,22.9335,23.0824,22.9289,23.0266,368384.4011
2007-08-17 15:30:00,49.49,49.75,49.43,49.63,536629.5264623956,23.0266,23.1475,22.9987,23.0917,536629.5265
2007-08-20 09:30:00,50.35,50.35,48.82,49.76,147353.76044568245,23.4267,23.4267,22.7148,23.1522,147353.7604
2007-08-20 10:00:00,49.77,49.84,49.64,49.69,108913.64902506964,23.1568,23.1894,23.0964,23.1196,108913.649
2007-08-20 10:30:00,49.67,49.68,49.48,49.55,80919.2200557103,23.1103,23.115,23.0219,23.0545,80919.2201
2007-08-20 11:00:00,49.53,49.59,49.33,49.39,83147.63231197772,23.0452,23.0731,22.9521,22.98,83147.6323
2007-08-20 11:30:00,49.38,49.49,49.32,49.36,61002.785515320335,22.9754,23.0266,22.9475,22.9661,61002.7855
2007-08-20 12:00:00,49.36,49.46,49.33,49.35,67409.47075208914,22.9661,23.0126,22.9521,22.9614,67409.4708
2007-08-20 12:30:00,49.33,49.51,49.31,49.33,79108.63509749304,22.9521,23.0359,22.9428,22.9521,79108.6351
2007-08-20 13:00:00,49.33,49.43,49.29,49.3,116295.26462395545,22.9521,22.9987,22.9335,22.9382,116295.2646
2007-08-20 13:30:00,49.31,49.52,49.28,49.43,105571.03064066853,22.9428,23.0405,22.9289,22.9987,105571.0306
2007-08-20 14:00:00,49.43,49.55,49.29,49.54,111977.71587743734,22.9987,23.0545,22.9335,23.0498,111977.7159
2007-08-20 14:30:00,49.54,49.66,49.4,49.66,116295.26462395545,23.0498,23.1057,22.9847,23.1057,116295.2646
2007-08-20 15:00:00,49.66,49.89,49.64,49.83,193871.86629526463,23.1057,23.2127,23.0964,23.1848,193871.8663
2007-08-20 15:30:00,49.83,49.89,49.68,49.73,296657.3816155989,23.1848,23.2127,23.115,23.1382,296657.3816
2007-08-21 09:30:00,49.47,49.94,49.47,49.72,210584.9582172702,23.0173,23.2359,23.0173,23.1336,210584.9582
2007-08-21 10:00:00,49.71,49.73,49.47,49.48,143732.59052924791,23.1289,23.1382,23.0173,23.0219,143732.5905
2007-08-21 10:30:00,49.51,49.64,49.38,49.61,106685.23676880224,23.0359,23.0964,22.9754,23.0824,106685.2368
2007-08-21 11:00:00,49.61,49.72,49.42,49.61,102785.51532033426,23.0824,23.1336,22.994,23.0824,102785.5153
2007-08-21 11:30:00,49.61,49.82,49.61,49.74,84818.94150417828,23.0824,23.1801,23.0824,23.1429,84818.9415
2007-08-21 12:00:00,49.75,49.81,49.57,49.66,132172.70194986073,23.1475,23.1755,23.0638,23.1057,132172.7019
2007-08-21 12:30:00,49.66,49.81,49.48,49.66,89972.14484679667,23.1057,23.1755,23.0219,23.1057,89972.1448
2007-08-21 13:00:00,49.66,49.9,49.59,49.87,95264.62395543176,23.1057,23.2173,23.0731,23.2034,95264.624
2007-08-21 13:30:00,49.87,49.91,49.73,49.73,100557.10306406686,23.2034,23.222,23.1382,23.1382,100557.1031
2007-08-21 14:00:00,49.74,49.8,49.6,49.7,47493.03621169917,23.1429,23.1708,23.0777,23.1243,47493.0362
2007-08-21 14:30:00,49.7,49.73,49.48,49.61,73676.88022284122,23.1243,23.1382,23.0219,23.0824,73676.8802
2007-08-21 15:00:00,49.59,49.75,49.59,49.69,90111.42061281338,23.0731,23.1475,23.0731,23.1196,90111.4206
2007-08-21 15:30:00,49.69,49.81,49.63,49.65,160306.40668523678,23.1196,23.1755,23.0917,23.101,160306.4067
2007-08-22 09:30:00,50.12,50.16,49.54,49.93,138161.5598885794,23.3197,23.3383,23.0498,23.2313,138161.5599
2007-08-22 10:00:00,49.92,49.97,49.77,49.82,102367.68802228411,23.2266,23.2499,23.1568,23.1801,102367.688
2007-08-22 10:30:00,49.79,49.99,49.73,49.88,85376.04456824512,23.1662,23.2592,23.1382,23.208,85376.0446
2007-08-22 11:00:00,49.89,50.04,49.88,49.94,155710.30640668524,23.2127,23.2825,23.208,23.2359,155710.3064
2007-08-22 11:30:00,49.94,49.96,49.86,49.92,94707.52089136493,23.2359,23.2452,23.1987,23.2266,94707.5209
2007-08-22 12:00:00,49.92,50.08,49.89,49.99,61559.88857938719,23.2266,23.3011,23.2127,23.2592,61559.8886
2007-08-22 12:30:00,49.99,50.07,49.89,50.03,150000.0,23.2592,23.2964,23.2127,23.2778,150000.0
2007-08-22 13:00:00,50.04,50.05,49.85,50.02,118523.67688022285,23.2825,23.2871,23.1941,23.2732,118523.6769
2007-08-22 13:30:00,50.02,50.17,49.99,50.15,86629.52646239554,23.2732,23.343,23.2592,23.3337,86629.5265
2007-08-22 14:00:00,50.16,50.17,50.05,50.05,85793.87186629527,23.3383,23.343,23.2871,23.2871,85793.8719
2007-08-22 14:30:00,50.05,50.2,49.99,50.16,133147.63231197774,23.2871,23.3569,23.2592,23.3383,133147.6323
2007-08-22 15:00:00,50.16,50.26,50.0,50.21,324233.9832869081,23.3383,23.3848,23.2639,23.3616,324233.9833
2007-08-22 15:30:00,50.22,50.3,50.11,50.17,492618.3844011143,23.3662,23.4034,23.315,23.343,492618.3844
2007-08-23 09:30:00,51.11,51.11,49.38,49.51,444289.6935933148,23.7803,23.7803,22.9754,23.0359,444289.6936
2007-08-23 10:00:00,49.53,49.72,49.38,49.65,253203.34261838443,23.0452,23.1336,22.9754,23.101,253203.3426
2007-08-23 10:30:00,49.66,49.85,49.56,49.85,204317.5487465181,23.1057,23.1941,23.0591,23.1941,204317.5487
2007-08-23 11:00:00,49.85,49.89,49.69,49.71,98050.13927576602,23.1941,23.2127,23.1196,23.1289,98050.1393
2007-08-23 11:30:00,49.69,49.69,49.52,49.6,127715.87743732592,23.1196,23.1196,23.0405,23.0777,127715.8774
2007-08-23 12:00:00,49.61,49.77,49.6,49.74,169080.7799442897,23.0824,23.1568,23.0777,23.1429,169080.7799
2007-08-23 12:30:00,49.74,49.81,49.7,49.78,183008.35654596105,23.1429,23.1755,23.1243,23.1615,183008.3565
2007-08-23 13:00:00,49.8,49.89,49.74,49.84,111281.33704735377,23.1708,23.2127,23.1429,23.1894,111281.337
2007-08-23 13:30:00,49.83,49.99,49.8,49.99,196518.10584958212,23.1848,23.2592,23.1708,23.2592,196518.1058
2007-08-23 14:00:00,49.97,50.04,49.9,49.98,145543.1754874652,23.2499,23.2825,23.2173,23.2546,145543.1755
2007-08-23 14:30:00,49.98,49.98,49.66,49.73,131615.59888579388,23.2546,23.2546,23.1057,23.1382,131615.5989
2007-08-23 15:00:00,49.73,50.04,49.71,50.03,241086.3509749304,23.1382,23.2825,23.1289,23.2778,241086.351
2007-08-23 15:30:00,50.01,50.03,49.85,49.95,242757.66016713093,23.2685,23.2778,23.1941,23.2406,242757.6602
2007-08-24 09:30:00,49.65,50.0,49.65,49.93,142200.5571030641,23.101,23.2639,23.101,23.2313,142200.5571
2007-08-24 10:00:00,49.92,50.01,49.75,49.75,92061.28133704736,23.2266,23.2685,23.1475,23.1475,92061.2813
2007-08-24 10:30:00,49.74,49.87,49.69,49.86,73398.3286908078,23.1429,23.2034,23.1196,23.1987,73398.3287
2007-08-24 11:00:00,49.86,49.86,49.7,49.71,80362.11699164346,23.1987,23.1987,23.1243,23.1289,80362.117
2007-08-24 11:30:00,49.71,49.71,49.55,49.63,97353.76044568246,23.1289,23.1289,23.0545,23.0917,97353.7604
2007-08-24 12:00:00,49.62,49.66,49.43,49.61,96796.6573816156,23.0871,23.1057,22.9987,23.0824,96796.6574
2007-08-24 12:30:00,49.61,49.7,49.59,49.69,62674.0947075209,23.0824,23.1243,23.0731,23.1196,62674.0947
2007-08-24 13:00:00,49.68,49.72,49.62,49.66,46657.38161559889,23.115,23.1336,23.0871,23.1057,46657.3816
2007-08-24 13:30:00,49.66,49.74,49.61,49.7,44986.072423398335,23.1057,23.1429,23.0824,23.1243,44986.0724
2007-08-24 14:00:00,49.69,49.77,49.64,49.75,82451.25348189415,23.1196,23.1568,23.0964,23.1475,82451.2535
2007-08-24 14:30:00,49.74,49.84,49.67,49.84,101253.48189415042,23.1429,23.1894,23.1103,23.1894,101253.4819
2007-08-24 15:00:00,49.83,49.85,49.74,49.83,77019.49860724235,23.1848,23.1941,23.1429,23.1848,77019.4986
2007-08-24 15:30:00,49.83,50.09,49.83,50.03,266016.713091922,23.1848,23.3057,23.1848,23.2778,266016.7131
2007-08-27 09:30:00,49.79,50.04,49.74,50.02,129387.18662952646,23.1662,23.2825,23.1429,23.2732,129387.1866
2007-08-27 10:00:00,50.03,50.24,50.02,50.21,114484.67966573816,23.2778,23.3755,23.2732,23.3616,114484.6797
2007-08-27 10:30:00,50.2,50.25,50.17,50.17,79665.73816155989,23.3569,23.3802,23.343,23.343,79665.7382
2007-08-27 11:00:00,50.17,50.24,50.12,50.16,72005.57103064067,23.343,23.3755,23.3197,23.3383,72005.571
2007-08-27 11:30:00,50.15,50.21,50.11,50.18,56963.78830083566,23.3337,23.3616,23.315,23.3476,56963.7883
2007-08-27 12:00:00,50.17,50.22,50.13,50.18,42200.55710306407,23.343,23.3662,23.3243,23.3476,42200.5571
2007-08-27 12:30:00,50.19,50.22,50.09,50.15,65459.61002785516,23.3523,23.3662,23.3057,23.3337,65459.61
2007-08-27 13:00:00,50.14,50.25,50.14,50.21,64902.50696378831,23.329,23.3802,23.329,23.3616,64902.507
2007-08-27 13:30:00,50.22,50.22,50.14,50.2,59610.02785515321,23.3662,23.3662,23.329,23.3569,59610.0279
2007-08-27 14:00:00,50.2,50.25,50.17,50.23,57660.16713091922,23.3569,23.3802,23.343,23.3709,57660.1671
2007-08-27 14:30:00,50.22,50.25,50.15,50.15,88161.55988857939,23.3662,23.3802,23.3337,23.3337,88161.5599
2007-08-27 15:00:00,50.16,50.25,50.15,50.21,162952.6462395543,23.3383,23.3802,23.3337,23.3616,162952.6462
2007-08-27 15:30:00,50.21,50.25,50.11,50.12,299582.1727019499,23.3616,23.3802,23.315,23.3197,299582.1727
2007-08-28 09:30:00,49.96,50.09,49.93,49.98,124791.08635097492,23.2452,23.3057,23.2313,23.2546,124791.0864
2007-08-28 10:00:00,50.0,50.04,49.79,49.81,99303.62116991644,23.2639,23.2825,23.1662,23.1755,99303.6212
2007-08-28 10:30:00,49.83,50.0,49.82,49.97,138300.8356545961,23.1848,23.2639,23.1801,23.2499,138300.8357
2007-08-28 11:00:00,49.99,50.07,49.93,49.99,79665.73816155989,23.2592,23.2964,23.2313,23.2592,79665.7382
2007-08-28 11:30:00,49.99,50.04,49.91,49.96,66434.54038997214,23.2592,23.2825,23.222,23.2452,66434.5404
2007-08-28 12:00:00,49.96,49.97,49.82,49.89,102228.41225626742,23.2452,23.2499,23.1801,23.2127,102228.4123
2007-08-28 12:30:00,49.89,50.02,49.88,50.0,205013.92757660168,23.2127,23.2732,23.208,23.2639,205013.9276
2007-08-28 13:00:00,50.01,50.02,49.85,50.01,106824.51253481896,23.2685,23.2732,23.1941,23.2685,106824.5125
2007-08-28 13:30:00,50.0,50.03,49.92,49.98,118105.84958217273,23.2639,23.2778,23.2266,23.2546,118105.8496
2007-08-28 14:00:00,50.0,50.01,49.83,49.92,149860.7242339833,23.2639,23.2685,23.1848,23.2266,149860.7242
2007-08-28 14:30:00,49.91,49.91,49.71,49.85,112116.99164345404,23.222,23.222,23.1289,23.1941,112116.9916
2007-08-28 15:00:00,49.87,50.03,49.84,49.95,167548.74651810585,23.2034,23.2778,23.1894,23.2406,167548.7465
2007-08-28 15:30:00,49.95,49.96,49.68,49.76,254456.82451253483,23.2406,23.2452,23.115,23.1522,254456.8245
2007-08-29 09:30:00,49.72,49.9,49.62,49.89,146378.83008356547,23.1336,23.2173,23.0871,23.2127,146378.8301
2007-08-29 10:00:00,49.89,49.92,49.69,49.71,138300.8356545961,23.2127,23.2266,23.1196,23.1289,138300.8357
2007-08-29 10:30:00,49.7,49.8,49.67,49.79,126462.39554317547,23.1243,23.1708,23.1103,23.1662,126462.3955
2007-08-29 11:00:00,49.77,49.84,49.68,49.71,96935.93314763231,23.1568,23.1894,23.115,23.1289,96935.9331
2007-08-29 11:30:00,49.71,49.81,49.7,49.76,68105.84958217271,23.1289,23.1755,23.1243,23.1522,68105.8496
2007-08-29 12:00:00,49.76,49.8,49.71,49.71,47214.484679665744,23.1522,23.1708,23.1289,23.1289,47214.4847
2007-08-29 12:30:00,49.72,49.84,49.69,49.81,92618.3844011142,23.1336,23.1894,23.1196,23.1755,92618.3844
2007-08-29 13:00:00,49.81,49.81,49.66,49.68,82729.80501392759,23.1755,23.1755,23.1057,23.115,82729.805
2007-08-29 13:30:00,49.66,49.71,49.54,49.61,136211.69916434542,23.1057,23.1289,23.0498,23.0824,136211.6992
2007-08-29 14:00:00,49.63,49.74,49.62,49.69,79387.18662952646,23.0917,23.1429,23.0871,23.1196,79387.1866
2007-08-29 14:30:00,49.67,49.75,49.61,49.61,154178.2729805014,23.1103,23.1475,23.0824,23.0824,154178.273
2007-08-29 15:00:00,49.61,49.75,49.61,49.71,161420.61281337048,23.0824,23.1475,23.0824,23.1289,161420.6128
2007-08-29 15:30:00,49.72,49.87,49.71,49.85,401532.0334261839,23.1336,23.2034,23.1289,23.1941,401532.0334
2007-08-30 09:30:00,49.77,49.78,49.36,49.63,288300.8356545961,23.1568,23.1615,22.9661,23.0917,288300.8357
2007-08-30 10:00:00,49.62,49.67,49.34,49.36,255988.8579387187,23.0871,23.1103,22.9568,22.9661,255988.8579
2007-08-30 10:30:00,49.36,49.41,49.26,49.33,258356.5459610028,22.9661,22.9893,22.9196,22.9521,258356.546
2007-08-30 11:00:00,49.33,49.44,49.32,49.36,251532.03342618383,22.9521,23.0033,22.9475,22.9661,251532.0334
2007-08-30 11:30:00,49.36,49.39,49.31,49.34,116295.26462395545,22.9661,22.98,22.9428,22.9568,116295.2646
2007-08-30 12:00:00,49.33,49.34,49.03,49.16,199303.62116991644,22.9521,22.9568,22.8125,22.873,199303.6212
2007-08-30 12:30:00,49.15,49.33,49.1,49.28,192618.38440111425,22.8684,22.9521,22.8451,22.9289,192618.3844
2007-08-30 13:00:00,49.27,49.33,49.19,49.23,265598.8857938719,22.9242,22.9521,22.887,22.9056,265598.8858
2007-08-30 13:30:00,49.22,49.39,49.13,49.28,161281.33704735377,22.9009,22.98,22.8591,22.9289,161281.337
2007-08-30 14:00:00,49.31,49.36,49.19,49.25,248607.24233983288,22.9428,22.9661,22.887,22.9149,248607.2423
2007-08-30 14:30:00,49.25,49.26,49.01,49.03,180640.6685236769,22.9149,22.9196,22.8032,22.8125,180640.6685
2007-08-30 15:00:00,49.03,49.25,49.03,49.12,198189.41504178275,22.8125,22.9149,22.8125,22.8544,198189.415
2007-08-30 15:30:00,49.13,49.22,49.08,49.13,394707.5208913649,22.8591,22.9009,22.8358,22.8591,394707.5209
2007-08-31 09:30:00,49.43,49.64,48.88,49.04,232729.8050139276,22.9987,23.0964,22.7427,22.8172,232729.805
2007-08-31 10:00:00,49.05,49.32,48.83,49.01,196378.83008356547,22.8218,22.9475,22.7195,22.8032,196378.8301
2007-08-31 10:30:00,48.99,48.99,48.85,48.88,93314.76323119778,22.7939,22.7939,22.7288,22.7427,93314.7632
2007-08-31 11:00:00,48.88,48.89,48.74,48.8,149442.89693593315,22.7427,22.7474,22.6776,22.7055,149442.8969
2007-08-31 11:30:00,48.82,48.99,48.82,48.95,110445.6824512535,22.7148,22.7939,22.7148,22.7753,110445.6825
2007-08-31 12:00:00,48.95,49.05,48.92,49.05,88022.28412256268,22.7753,22.8218,22.7614,22.8218,88022.2841
2007-08-31 12:30:00,49.06,49.25,49.06,49.16,95543.17548746518,22.8265,22.9149,22.8265,22.873,95543.1755
2007-08-31 13:00:00,49.16,49.21,49.13,49.16,81615.59888579388,22.873,22.8963,22.8591,22.873,81615.5989
2007-08-31 13:30:00,49.16,49.16,49.03,49.16,93871.86629526464,22.873,22.873,22.8125,22.873,93871.8663
2007-08-31 14:00:00,49.16,49.18,49.05,49.1,149164.34540389973,22.873,22.8823,22.8218,22.8451,149164.3454
2007-08-31 14:30:00,49.1,49.1,48.97,49.03,131894.1504178273,22.8451,22.8451,22.7846,22.8125,131894.1504
2007-08-31 15:00:00,49.03,49.13,49.0,49.03,226462.3955431755,22.8125,22.8591,22.7986,22.8125,226462.3955
2007-08-31 15:30:00,49.04,49.32,49.03,49.03,397632.3119777159,22.8172,22.9475,22.8125,22.8125,397632.312
2007-09-04 09:30:00,49.0,49.41,48.96,49.01,191364.9025069638,22.7986,22.9893,22.78,22.8032,191364.9025
2007-09-04 10:00:00,49.01,49.2,48.98,49.15,114066.85236768804,22.8032,22.8916,22.7893,22.8684,114066.8524
2007-09-04 10:30:00,49.14,49.33,49.14,49.31,121309.19220055713,22.8637,22.9521,22.8637,22.9428,121309.1922
2007-09-04 11:00:00,49.31,49.37,49.25,49.31,91364.9025069638,22.9428,22.9707,22.9149,22.9428,91364.9025
2007-09-04 11:30:00,49.32,49.38,49.29,49.3,56824.51253481895,22.9475,22.9754,22.9335,22.9382,56824.5125
2007-09-04 12:00:00,49.31,49.4,49.3,49.39,54178.2729805014,22.9428,22.9847,22.9382,22.98,54178.273
2007-09-04 12:30:00,49.39,49.39,49.28,49.29,61142.06128133705,22.98,22.98,22.9289,22.9335,61142.0613
2007-09-04 13:00:00,49.3,49.33,49.17,49.17,116573.81615598888,22.9382,22.9521,22.8777,22.8777,116573.8162
2007-09-04 13:30:00,49.17,49.25,49.13,49.15,122144.8467966574,22.8777,22.9149,22.8591,22.8684,122144.8468
2007-09-04 14:00:00,49.15,49.15,48.95,48.96,157381.6155988858,22.8684,22.8684,22.7753,22.78,157381.6156
2007-09-04 14:30:00,48.96,49.03,48.9,48.95,181894.1504178273,22.78,22.8125,22.7521,22.7753,181894.1504
2007-09-04 15:00:00,48.94,48.97,48.87,48.92,248050.13927576604,22.7707,22.7846,22.7381,22.7614,248050.1393
2007-09-04 15:30:00,48.92,48.98,48.82,48.92,284261.83844011143,22.7614,22.7893,22.7148,22.7614,284261.8384
2007-09-05 09:30:00,48.68,48.77,48.34,48.39,349025.06963788305,22.6497,22.6916,22.4915,22.5148,349025.0696
2007-09-05 10:00:00,48.39,48.52,48.21,48.44,300557.10306406685,22.5148,22.5752,22.431,22.538,300557.1031
2007-09-05 10:30:00,48.42,48.56,48.36,48.52,156685.23676880225,22.5287,22.5939,22.5008,22.5752,156685.2368
2007-09-05 11:00:00,48.52,48.54,48.41,48.43,238440.11142061284,22.5752,22.5846,22.5241,22.5334,238440.1114
2007-09-05 11:30:00,48.44,48.45,48.37,48.41,202367.68802228413,22.538,22.5427,22.5055,22.5241,202367.688
2007-09-05 12:00:00,48.44,48.51,48.39,48.49,155988.85793871866,22.538,22.5706,22.5148,22.5613,155988.8579
2007-09-05 12:30:00,48.48,48.51,48.45,48.5,100974.930362117,22.5566,22.5706,22.5427,22.5659,100974.9304
2007-09-05 13:00:00,48.51,48.53,48.41,48.43,100139.27576601673,22.5706,22.5799,22.5241,22.5334,100139.2758
2007-09-05 13:30:00,48.41,48.46,48.34,48.45,104874.65181058495,22.5241,22.5473,22.4915,22.5427,104874.6518
2007-09-05 14:00:00,48.45,48.5,48.29,48.34,221587.7437325905,22.5427,22.5659,22.4682,22.4915,221587.7437
2007-09-05 14:30:00,48.34,48.43,48.26,48.41,209470.7520891365,22.4915,22.5334,22.4543,22.5241,209470.7521
2007-09-05 15:00:00,48.41,48.54,48.34,48.48,164484.67966573816,22.5241,22.5846,22.4915,22.5566,164484.6797
2007-09-05 15:30:00,48.48,48.57,48.31,48.44,684261.8384401115,22.5566,22.5985,22.4775,22.538,684261.8384
2007-09-06 09:30:00,48.44,48.82,48.34,48.37,161559.8885793872,22.538,22.7148,22.4915,22.5055,161559.8886
2007-09-06 10:00:00,48.38,48.69,48.32,48.69,273259.0529247911,22.5101,22.6543,22.4822,22.6543,273259.0529
2007-09-06 10:30:00,48.69,49.07,48.68,48.98,257938.71866295263,22.6543,22.8312,22.6497,22.7893,257938.7187
2007-09-06 11:00:00,48.97,48.97,48.76,48.77,209470.7520891365,22.7846,22.7846,22.6869,22.6916,209470.7521
2007-09-06 11:30:00,48.77,48.85,48.74,48.79,207381.6155988858,22.6916,22.7288,22.6776,22.7009,207381.6156
2007-09-06 12:00:00,48.78,48.92,48.73,48.82,156128.13370473537,22.6962,22.7614,22.673,22.7148,156128.1337
2007-09-06 12:30:00,48.82,48.85,48.73,48.82,123816.15598885796,22.7148,22.7288,22.673,22.7148,123816.156
2007-09-06 13:00:00,48.82,48.82,48.69,48.72,80083.56545961004,22.7148,22.7148,22.6543,22.6683,80083.5655
2007-09-06 13:30:00,48.7,48.75,48.64,48.67,136072.4233983287,22.659,22.6823,22.6311,22.645,136072.4234
2007-09-06 14:00:00,48.67,48.7,48.63,48.64,191086.3509749304,22.645,22.659,22.6264,22.6311,191086.351
2007-09-06 14:30:00,48.63,48.69,48.58,48.63,150000.0,22.6264,22.6543,22.6032,22.6264,150000.0
2007-09-06 15:00:00,48.62,48.69,48.59,48.59,187186.6295264624,22.6218,22.6543,22.6078,22.6078,187186.6295
2007-09-06 15:30:00,48.59,48.61,48.3,48.34,656267.4094707521,22.6078,22.6171,22.4729,22.4915,656267.4095
2007-09-07 09:30:00,47.9,48.5,47.9,48.34,229526.4623955432,22.2868,22.5659,22.2868,22.4915,229526.4624
2007-09-07 10:00:00,48.34,48.58,48.34,48.57,191504.1782729805,22.4915,22.6032,22.4915,22.5985,191504.1783
2007-09-07 10:30:00,48.57,48.58,48.35,48.46,158356.5459610028,22.5985,22.6032,22.4962,22.5473,158356.546
2007-09-07 11:00:00,48.47,48.49,48.26,48.26,175487.4651810585,22.552,22.5613,22.4543,22.4543,175487.4652
2007-09-07 11:30:00,48.26,48.34,48.17,48.25,122701.94986072424,22.4543,22.4915,22.4124,22.4496,122701.9499
2007-09-07 12:00:00,48.24,48.28,48.19,48.24,120752.08913649026,22.445,22.4636,22.4217,22.445,120752.0891
2007-09-07 12:30:00,48.27,48.3,48.17,48.25,111699.1643454039,22.4589,22.4729,22.4124,22.4496,111699.1643
2007-09-07 13:00:00,48.25,48.36,48.22,48.29,111699.1643454039,22.4496,22.5008,22.4357,22.4682,111699.1643
2007-09-07 13:30:00,48.29,48.34,48.16,48.17,115738.16155988858,22.4682,22.4915,22.4077,22.4124,115738.1616
2007-09-07 14:00:00,48.18,48.28,48.16,48.26,150835.6545961003,22.4171,22.4636,22.4077,22.4543,150835.6546
2007-09-07 14:30:00,48.26,48.26,47.94,47.98,201810.58495821728,22.4543,22.4543,22.3054,22.324,201810.585
2007-09-07 15:00:00,47.98,48.2,47.97,48.03,250835.6545961003,22.324,22.4264,22.3193,22.3473,250835.6546
2007-09-07 15:30:00,48.03,48.13,47.94,48.08,340807.79944289697,22.3473,22.3938,22.3054,22.3705,340807.7994
2007-09-10 09:30:00,48.03,48.12,47.85,47.98,206685.23676880225,22.3473,22.3891,22.2635,22.324,206685.2368
2007-09-10 10:00:00,47.98,48.17,47.96,48.11,92200.55710306409,22.324,22.4124,22.3147,22.3845,92200.5571
2007-09-10 10:30:00,48.11,48.14,47.8,47.83,104735.37604456826,22.3845,22.3984,22.2402,22.2542,104735.376
2007-09-10 11:00:00,47.82,47.96,47.76,47.93,117130.91922005572,22.2496,22.3147,22.2216,22.3007,117130.9192
2007-09-10 11:30:00,47.92,48.01,47.88,47.94,138440.1114206128,22.2961,22.338,22.2775,22.3054,138440.1114
2007-09-10 12:00:00,47.94,47.96,47.8,47.83,88161.55988857939,22.3054,22.3147,22.2402,22.2542,88161.5599
2007-09-10 12:30:00,47.83,47.88,47.7,47.75,94986.07242339832,22.2542,22.2775,22.1937,22.217,94986.0724
2007-09-10 13:00:00,47.75,47.83,47.71,47.83,88857.93871866296,22.217,22.2542,22.1984,22.2542,88857.9387
2007-09-10 13:30:00,47.83,47.83,47.75,47.79,97214.48467966574,22.2542,22.2542,22.217,22.2356,97214.4847
2007-09-10 14:00:00,47.8,47.91,47.77,47.89,97632.31197771589,22.2402,22.2914,22.2263,22.2821,97632.312
2007-09-10 14:30:00,47.92,47.96,47.85,47.96,119637.88300835656,22.2961,22.3147,22.2635,22.3147,119637.883
2007-09-10 15:00:00,47.96,48.17,47.89,48.06,192339.8328690808,22.3147,22.4124,22.2821,22.3612,192339.8329
2007-09-10 15:30:00,48.06,48.06,47.9,47.93,271169.9164345404,22.3612,22.3612,22.2868,22.3007,271169.9164
2007-09-11 09:30:00,48.06,48.29,47.92,48.03,138579.38718662952,22.3612,22.4682,22.2961,22.3473,138579.3872
2007-09-11 10:00:00,48.01,48.31,47.98,48.29,122144.8467966574,22.338,22.4775,22.324,22.4682,122144.8468
2007-09-11 10:30:00,48.3,48.39,48.26,48.26,94846.79665738162,22.4729,22.5148,22.4543,22.4543,94846.7967
2007-09-11 11:00:00,48.26,48.35,48.21,48.29,108774.37325905293,22.4543,22.4962,22.431,22.4682,108774.3733
2007-09-11 11:30:00,48.27,48.44,48.18,48.38,131337.04735376046,22.4589,22.538,22.4171,22.5101,131337.0474
2007-09-11 12:00:00,48.39,48.46,48.32,48.46,119498.60724233984,22.5148,22.5473,22.4822,22.5473,119498.6072
2007-09-11 12:30:00,48.46,48.64,48.43,48.61,108356.5459610028,22.5473,22.6311,22.5334,22.6171,108356.546
2007-09-11 13:00:00,48.63,48.64,48.54,48.6,117130.91922005572,22.6264,22.6311,22.5846,22.6125,117130.9192
2007-09-11 13:30:00,48.58,48.62,48.44,48.49,142618.38440111422,22.6032,22.6218,22.538,22.5613,142618.3844
2007-09-11 14:00:00,48.49,48.73,48.48,48.73,139554.31754874653,22.5613,22.673,22.5566,22.673,139554.3175
2007-09-11 14:30:00,48.73,48.73,48.58,48.61,86908.07799442897,22.673,22.673,22.6032,22.6171,86908.078
2007-09-11 15:00:00,48.62,48.62,48.47,48.53,145264.62395543177,22.6218,22.6218,22.552,22.5799,145264.624
2007-09-11 15:30:00,48.53,48.59,48.43,48.59,354874.651810585,22.5799,22.6078,22.5334,22.6078,354874.6518
2007-09-12 09:30:00,48.46,48.69,48.31,48.36,138022.28412256268,22.5473,22.6543,22.4775,22.5008,138022.2841
2007-09-12 10:00:00,48.36,48.67,48.34,48.64,91086.35097493036,22.5008,22.645,22.4915,22.6311,91086.351
2007-09-12 10:30:00,48.64,48.67,48.57,48.58,123816.15598885796,22.6311,22.645,22.5985,22.6032,123816.156
2007-09-12 11:00:00,48.59,48.66,48.51,48.64,133426.18384401116,22.6078,22.6404,22.5706,22.6311,133426.1838
2007-09-12 11:30:00,48.64,48.67,48.59,48.6,79665.73816155989,22.6311,22.645,22.6078,22.6125,79665.7382
2007-09-12 12:00:00,48.61,48.66,48.44,48.45,80640.66852367688,22.6171,22.6404,22.538,22.5427,80640.6685
2007-09-12 12:30:00,48.44,48.64,48.44,48.6,88300.8356545961,22.538,22.6311,22.538,22.6125,88300.8357
2007-09-12 13:00:00,48.6,48.62,48.51,48.62,59331.47632311978,22.6125,22.6218,22.5706,22.6218,59331.4763
2007-09-12 13:30:00,48.62,48.77,48.6,48.77,123398.3286908078,22.6218,22.6916,22.6125,22.6916,123398.3287
2007-09-12 14:00:00,48.77,48.82,48.72,48.72,71309.19220055711,22.6916,22.7148,22.6683,22.6683,71309.1922
2007-09-12 14:30:00,48.72,48.72,48.59,48.65,94011.14206128134,22.6683,22.6683,22.6078,22.6357,94011.1421
2007-09-12 15:00:00,48.65,48.67,48.42,48.42,133008.356545961,22.6357,22.645,22.5287,22.5287,133008.3565
2007-09-12 15:30:00,48.42,48.51,48.27,48.35,349303.62116991647,22.5287,22.5706,22.4589,22.4962,349303.6212
2007-09-13 09:30:00,48.76,48.82,48.62,48.77,116295.26462395545,22.6869,22.7148,22.6218,22.6916,116295.2646
2007-09-13 10:00:00,48.75,48.95,48.72,48.92,118523.67688022285,22.6823,22.7753,22.6683,22.7614,118523.6769
2007-09-13 10:30:00,48.92,48.98,48.9,48.92,59610.02785515321,22.7614,22.7893,22.7521,22.7614,59610.0279
2007-09-13 11:00:00,48.93,49.02,48.88,49.01,67409.47075208914,22.766,22.8079,22.7427,22.8032,67409.4708
2007-09-13 11:30:00,49.0,49.0,48.91,48.97,89693.59331476323,22.7986,22.7986,22.7567,22.7846,89693.5933
2007-09-13 12:00:00,48.99,49.06,48.95,49.01,77855.15320334262,22.7939,22.8265,22.7753,22.8032,77855.1532
2007-09-13 12:30:00,49.03,49.03,48.93,48.95,38161.55988857939,22.8125,22.8125,22.766,22.7753,38161.5599
2007-09-13 13:00:00,48.96,49.08,48.95,49.05,109192.20055710307,22.78,22.8358,22.7753,22.8218,109192.2006
2007-09-13 13:30:00,49.05,49.11,49.04,49.05,60027.85515320335,22.8218,22.8498,22.8172,22.8218,60027.8552
2007-09-13 14:00:00,49.04,49.13,49.03,49.03,88022.28412256268,22.8172,22.8591,22.8125,22.8125,88022.2841
2007-09-13 14:30:00,49.05,49.08,48.97,49.0,71727.01949860725,22.8218,22.8358,22.7846,22.7986,71727.0195
2007-09-13 15:00:00,49.0,49.05,48.82,48.85,172005.57103064068,22.7986,22.8218,22.7148,22.7288,172005.571
2007-09-13 15:30:00,48.86,48.86,48.66,48.77,222562.6740947076,22.7334,22.7334,22.6404,22.6916,222562.6741
2007-09-14 09:30:00,48.58,48.63,47.81,47.96,375766.0167130919,22.6032,22.6264,22.2449,22.3147,375766.0167
2007-09-14 10:00:00,47.96,48.02,47.47,47.64,504317.54874651815,22.3147,22.3426,22.0867,22.1658,504317.5487
2007-09-14 10:30:00,47.64,47.67,47.27,47.27,559052.9247910863,22.1658,22.1798,21.9937,21.9937,559052.9248
2007-09-14 11:00:00,47.28,47.37,46.92,46.94,518105.8495821728,21.9983,22.0402,21.8308,21.8401,518105.8496
2007-09-14 11:30:00,46.93,47.18,46.81,46.86,654596.1002785516,21.8355,21.9518,21.7796,21.8029,654596.1003
2007-09-14 12:00:00,46.88,47.02,46.53,46.68,519777.1587743733,21.8122,21.8773,21.6493,21.7191,519777.1588
2007-09-14 12:30:00,46.69,46.73,46.56,46.63,277298.0501392758,21.7238,21.7424,21.6633,21.6959,277298.0501
2007-09-14 13:00:00,46.63,46.69,46.59,46.67,249442.89693593315,21.6959,21.7238,21.6773,21.7145,249442.8969
2007-09-14 13:30:00,46.66,46.87,46.66,46.87,413509.7493036212,21.7098,21.8075,21.7098,21.8075,413509.7493
2007-09-14 14:00:00,46.87,46.95,46.64,46.67,418941.504178273,21.8075,21.8448,21.7005,21.7145,418941.5042
2007-09-14 14:30:00,46.67,46.72,46.61,46.66,311559.8885793872,21.7145,21.7378,21.6866,21.7098,311559.8886
2007-09-14 15:00:00,46.66,46.68,46.58,46.6,465181.0584958218,21.7098,21.7191,21.6726,21.6819,465181.0585
2007-09-14 15:30:00,46.6,46.75,46.22,46.38,1424651.8105849584,21.6819,21.7517,21.5051,21.5796,1424651.8106
2007-09-17 09:30:00,46.28,46.71,46.25,46.61,335654.59610027855,21.533,21.7331,21.5191,21.6866,335654.5961
2007-09-17 10:00:00,46.62,46.81,46.45,46.5,613509.7493036212,21.6912,21.7796,21.6121,21.6354,613509.7493
2007-09-17 10:30:00,46.48,46.68,46.43,46.54,246935.9331476323,21.6261,21.7191,21.6028,21.654,246935.9331
2007-09-17 11:00:00,46.53,46.53,46.31,46.32,168523.67688022286,21.6493,21.6493,21.547,21.5516,168523.6769
2007-09-17 11:30:00,46.31,46.34,46.2,46.31,172284.1225626741,21.547,21.5609,21.4958,21.547,172284.1226
2007-09-17 12:00:00,46.31,46.32,46.04,46.06,168105.8495821727,21.547,21.5516,21.4214,21.4307,168105.8496
2007-09-17 12:30:00,46.05,46.05,45.85,46.0,277855.15320334263,21.426,21.426,21.333,21.4028,277855.1532
2007-09-17 13:00:00,46.0,46.15,45.95,46.08,141504.1782729805,21.4028,21.4725,21.3795,21.44,141504.1783
2007-09-17 13:30:00,46.08,46.3,46.06,46.21,215181.0584958217,21.44,21.5423,21.4307,21.5005,215181.0585
2007-09-17 14:00:00,46.23,46.37,46.21,46.3,113509.74930362118,21.5098,21.5749,21.5005,21.5423,113509.7493
2007-09-17 14:30:00,46.3,46.47,46.3,46.47,154596.10027855154,21.5423,21.6214,21.5423,21.6214,154596.1003
2007-09-17 15:00:00,46.47,46.51,46.38,46.45,191643.45403899724,21.6214,21.64,21.5796,21.6121,191643.454
2007-09-17 15:30:00,46.45,46.47,46.06,46.25,428690.8077994429,21.6121,21.6214,21.4307,21.5191,428690.8078
2007-09-18 09:30:00,46.36,46.97,46.36,46.89,382729.8050139276,21.5703,21.8541,21.5703,21.8168,382729.805
2007-09-18 10:00:00,46.89,46.9,46.52,46.86,225208.91364902508,21.8168,21.8215,21.6447,21.8029,225208.9136
2007-09-18 10:30:00,46.86,46.89,46.71,46.77,115181.05849582174,21.8029,21.8168,21.7331,21.761,115181.0585
2007-09-18 11:00:00,46.77,46.78,46.66,46.73,184679.6657381616,21.761,21.7657,21.7098,21.7424,184679.6657
2007-09-18 11:30:00,46.72,46.78,46.71,46.73,115738.16155988858,21.7378,21.7657,21.7331,21.7424,115738.1616
2007-09-18 12:00:00,46.73,46.75,46.65,46.67,102785.51532033426,21.7424,21.7517,21.7052,21.7145,102785.5153
2007-09-18 12:30:00,46.66,46.67,46.43,46.44,169220.05571030642,21.7098,21.7145,21.6028,21.6075,169220.0557
2007-09-18 13:00:00,46.44,46.46,46.35,46.45,138718.66295264623,21.6075,21.6168,21.5656,21.6121,138718.663
2007-09-18 13:30:00,46.44,46.5,46.4,46.47,191225.62674094707,21.6075,21.6354,21.5889,21.6214,191225.6267
2007-09-18 14:00:00,46.47,46.91,46.33,46.65,302089.1364902507,21.6214,21.8262,21.5563,21.7052,302089.1365
2007-09-18 14:30:00,46.64,46.91,46.64,46.82,324651.81058495824,21.7005,21.8262,21.7005,21.7843,324651.8106
2007-09-18 15:00:00,46.81,46.98,46.74,46.81,334122.56267409475,21.7796,21.8587,21.7471,21.7796,334122.5627
2007-09-18 15:30:00,46.81,46.81,46.59,46.69,610724.2339832869,21.7796,21.7796,21.6773,21.7238,610724.234
2007-09-19 09:30:00,46.96,47.27,46.45,46.87,284401.1142061282,21.8494,21.9937,21.6121,21.8075,284401.1142
2007-09-19 10:00:00,46.88,46.89,46.68,46.68,211559.8885793872,21.8122,21.8168,21.7191,21.7191,211559.8886
2007-09-19 10:30:00,46.68,46.77,46.63,46.73,255849.58217270195,21.7191,21.761,21.6959,21.7424,255849.5822
2007-09-19 11:00:00,46.74,46.99,46.73,46.88,163649.0250696379,21.7471,21.8634,21.7424,21.8122,163649.0251
2007-09-19 11:30:00,46.89,46.89,46.72,46.81,171309.19220055713,21.8168,21.8168,21.7378,21.7796,171309.1922
2007-09-19 12:00:00,46.81,46.83,46.73,46.81,118662.95264623956,21.7796,21.7889,21.7424,21.7796,118662.9526
2007-09-19 12:30:00,46.81,46.99,46.76,46.81,155431.75487465182,21.7796,21.8634,21.7564,21.7796,155431.7549
2007-09-19 13:00:00,46.82,46.91,46.8,46.89,275487.4651810585,21.7843,21.8262,21.775,21.8168,275487.4652
2007-09-19 13:30:00,46.89,47.14,46.89,47.03,156267.40947075209,21.8168,21.9332,21.8168,21.882,156267.4095
2007-09-19 14:00:00,47.02,47.07,46.87,46.96,182590.5292479109,21.8773,21.9006,21.8075,21.8494,182590.5292
2007-09-19 14:30:00,46.97,47.14,46.96,47.09,196378.83008356547,21.8541,21.9332,21.8494,21.9099,196378.8301
2007-09-19 15:00:00,47.09,47.19,47.03,47.16,248885.7938718663,21.9099,21.9564,21.882,21.9425,248885.7939
2007-09-19 15:30:00,47.16,47.17,46.97,47.13,369080.7799442897,21.9425,21.9471,21.8541,21.9285,369080.7799
2007-09-20 09:30:00,47.02,47.29,47.02,47.22,463231.19777158776,21.8773,22.003,21.8773,21.9704,463231.1978
2007-09-20 10:00:00,47.22,47.27,47.18,47.24,275766.0167130919,21.9704,21.9937,21.9518,21.9797,275766.0167
2007-09-20 10:30:00,47.24,47.26,46.61,46.62,1234818.9415041783,21.9797,21.989,21.6866,21.6912,1234818.9415
2007-09-20 11:00:00,46.62,46.89,46.61,46.68,266434.54038997216,21.6912,21.8168,21.6866,21.7191,266434.5404
2007-09-20 11:30:00,46.69,46.71,46.58,46.64,201532.03342618383,21.7238,21.7331,21.6726,21.7005,201532.0334
2007-09-20 12:00:00,46.65,46.77,46.55,46.56,320891.364902507,21.7052,21.761,21.6587,21.6633,320891.3649
2007-09-20 12:30:00,46.56,46.62,46.37,46.45,252506.96378830084,21.6633,21.6912,21.5749,21.6121,252506.9638
2007-09-20 13:00:00,46.45,46.53,46.38,46.43,256128.1337047354,21.6121,21.6493,21.5796,21.6028,256128.1337
2007-09-20 13:30:00,46.43,46.44,46.35,46.38,256963.78830083567,21.6028,21.6075,21.5656,21.5796,256963.7883
2007-09-20 14:00:00,46.38,46.38,46.21,46.22,251114.2061281337,21.5796,21.5796,21.5005,21.5051,251114.2061
2007-09-20 14:30:00,46.22,46.42,46.19,46.36,256406.68523676883,21.5051,21.5982,21.4912,21.5703,256406.6852
2007-09-20 15:00:00,46.35,46.38,46.24,46.35,222284.1225626741,21.5656,21.5796,21.5144,21.5656,222284.1226
2007-09-20 15:30:00,46.35,46.45,46.17,46.28,567827.2980501393,21.5656,21.6121,21.4818,21.533,567827.2981
2007-09-21 09:30:00,45.95,46.44,45.85,46.05,1364206.128133705,21.3795,21.6075,21.333,21.426,1364206.1281
2007-09-21 10:00:00,46.04,46.16,45.89,45.97,292061.28133704735,21.4214,21.4772,21.3516,21.3888,292061.2813
2007-09-21 10:30:00,45.96,46.17,45.64,45.77,524930.3621169917,21.3841,21.4818,21.2353,21.2957,524930.3621
2007-09-21 11:00:00,45.75,45.77,45.4,45.44,315041.78272980504,21.2864,21.2957,21.1236,21.1422,315041.7827
2007-09-21 11:30:00,45.44,45.46,45.21,45.21,308077.9944289694,21.1422,21.1515,21.0352,21.0352,308077.9944
2007-09-21 12:00:00,45.21,45.39,45.21,45.39,218523.6768802229,21.0352,21.1189,21.0352,21.1189,218523.6769
2007-09-21 12:30:00,45.39,45.63,45.39,45.61,245264.62395543177,21.1189,21.2306,21.1189,21.2213,245264.624
2007-09-21 13:00:00,45.61,45.63,45.51,45.57,184122.56267409472,21.2213,21.2306,21.1748,21.2027,184122.5627
2007-09-21 13:30:00,45.58,46.24,45.52,45.56,178133.70473537606,21.2073,21.5144,21.1794,21.198,178133.7047
2007-09-21 14:00:00,45.56,45.63,45.53,45.57,365877.4373259053,21.198,21.2306,21.1841,21.2027,365877.4373
2007-09-21 14:30:00,45.56,45.6,45.44,45.45,216852.3676880223,21.198,21.2166,21.1422,21.1468,216852.3677
2007-09-21 15:00:00,45.46,45.62,45.46,45.51,265459.61002785515,21.1515,21.2259,21.1515,21.1748,265459.61
2007-09-21 15:30:00,45.52,45.56,45.31,45.32,663370.4735376044,21.1794,21.198,21.0817,21.0864,663370.4735
2007-09-24 09:30:00,45.25,45.48,45.18,45.31,410167.1309192201,21.0538,21.1608,21.0212,21.0817,410167.1309
2007-09-24 10:00:00,45.3,45.31,45.18,45.31,357660.16713091923,21.0771,21.0817,21.0212,21.0817,357660.1671
2007-09-24 10:30:00,45.31,45.31,45.23,45.31,252367.68802228413,21.0817,21.0817,21.0445,21.0817,252367.688
2007-09-24 11:00:00,45.31,45.34,45.27,45.33,215598.8857938719,21.0817,21.0957,21.0631,21.091,215598.8858
2007-09-24 11:30:00,45.31,45.39,45.27,45.33,228969.3593314764,21.0817,21.1189,21.0631,21.091,228969.3593
2007-09-24 12:00:00,45.32,45.51,45.31,45.44,115877.4373259053,21.0864,21.1748,21.0817,21.1422,115877.4373
2007-09-24 12:30:00,45.46,45.56,45.41,45.56,107799.44289693594,21.1515,21.198,21.1282,21.198,107799.4429
2007-09-24 13:00:00,45.54,45.56,45.44,45.46,140947.07520891365,21.1887,21.198,21.1422,21.1515,140947.0752
2007-09-24 13:30:00,45.45,45.46,45.33,45.38,168105.8495821727,21.1468,21.1515,21.091,21.1143,168105.8496
2007-09-24 14:00:00,45.38,45.47,45.37,45.38,132451.25348189415,21.1143,21.1562,21.1096,21.1143,132451.2535
2007-09-24 14:30:00,45.37,45.52,45.36,45.49,167688.02228412256,21.1096,21.1794,21.105,21.1655,167688.0223
2007-09-24 15:00:00,45.49,45.66,45.42,45.64,270194.9860724234,21.1655,21.2446,21.1329,21.2353,270194.9861
2007-09-24 15:30:00,45.64,45.66,45.51,45.54,594011.1420612814,21.2353,21.2446,21.1748,21.1887,594011.1421
2007-09-25 09:30:00,45.36,45.54,45.25,45.39,223955.43175487468,21.105,21.1887,21.0538,21.1189,223955.4318
2007-09-25 10:00:00,45.38,45.56,45.31,45.47,222144.8467966574,21.1143,21.198,21.0817,21.1562,222144.8468
2007-09-25 10:30:00,45.47,45.59,45.46,45.51,217130.9192200557,21.1562,21.212,21.1515,21.1748,217130.9192
2007-09-25 11:00:00,45.51,45.56,45.3,45.38,186768.80222841227,21.1748,21.198,21.0771,21.1143,186768.8022
2007-09-25 11:30:00,45.38,45.46,45.33,45.41,123259.05292479107,21.1143,21.1515,21.091,21.1282,123259.0529
2007-09-25 12:00:00,45.41,45.47,45.36,45.39,105431.75487465182,21.1282,21.1562,21.105,21.1189,105431.7549
2007-09-25 12:30:00,45.38,45.47,45.37,45.41,109470.7520891365,21.1143,21.1562,21.1096,21.1282,109470.7521
2007-09-25 13:00:00,45.41,45.44,45.36,45.41,157242.3398328691,21.1282,21.1422,21.105,21.1282,157242.3398
2007-09-25 13:30:00,45.41,45.44,45.33,45.4,147214.48467966574,21.1282,21.1422,21.091,21.1236,147214.4847
2007-09-25 14:00:00,45.4,45.4,45.24,45.27,186211.69916434545,21.1236,21.1236,21.0491,21.0631,186211.6992
2007-09-25 14:30:00,45.27,45.44,45.27,45.4,138161.5598885794,21.0631,21.1422,21.0631,21.1236,138161.5599
2007-09-25 15:00:00,45.4,45.52,45.36,45.49,157103.06406685238,21.1236,21.1794,21.105,21.1655,157103.0641
2007-09-25 15:30:00,45.49,45.53,45.35,45.49,294846.79665738164,21.1655,21.1841,21.1003,21.1655,294846.7967
2007-09-26 09:30:00,45.36,45.51,45.05,45.1,387743.73259052925,21.105,21.1748,20.9607,20.984,387743.7326
2007-09-26 10:00:00,45.1,45.19,45.05,45.07,334540.38997214485,20.984,21.0259,20.9607,20.97,334540.39
2007-09-26 10:30:00,45.08,45.12,44.98,45.05,237883.008356546,20.9747,20.9933,20.9282,20.9607,237883.0084
2007-09-26 11:00:00,45.04,45.08,45.03,45.05,238997.2144846797,20.9561,20.9747,20.9514,20.9607,238997.2145
2007-09-26 11:30:00,45.06,45.07,45.03,45.04,220334.2618384401,20.9654,20.97,20.9514,20.9561,220334.2618
2007-09-26 12:00:00,45.05,45.09,45.04,45.05,509888.5793871867,20.9607,20.9793,20.9561,20.9607,509888.5794
2007-09-26 12:30:00,45.05,45.1,45.05,45.08,110027.85515320336,20.9607,20.984,20.9607,20.9747,110027.8552
2007-09-26 13:00:00,45.08,45.09,45.05,45.07,146796.6573816156,20.9747,20.9793,20.9607,20.97,146796.6574
2007-09-26 13:30:00,45.07,45.08,44.94,44.96,248050.13927576604,20.97,20.9747,20.9096,20.9189,248050.1393
2007-09-26 14:00:00,44.95,45.05,44.95,45.01,134818.94150417828,20.9142,20.9607,20.9142,20.9421,134818.9415
2007-09-26 14:30:00,45.03,45.07,45.0,45.03,176183.84401114206,20.9514,20.97,20.9375,20.9514,176183.844
2007-09-26 15:00:00,45.03,45.09,45.01,45.08,477715.877437326,20.9514,20.9793,20.9421,20.9747,477715.8774
2007-09-26 15:30:00,45.08,45.16,45.05,45.15,737465.1810584959,20.9747,21.0119,20.9607,21.0073,737465.1811
2007-09-27 09:30:00,45.02,45.33,44.89,45.11,558913.6490250697,20.9868,21.1313,20.9262,21.0287,558913.649
2007-09-27 10:00:00,45.12,45.14,45.04,45.07,317409.4707520892,21.0334,21.0427,20.9961,21.0101,317409.4708
2007-09-27 10:30:00,45.08,45.1,45.05,45.09,89136.49025069638,21.0148,21.0241,21.0008,21.0194,89136.4903
2007-09-27 11:00:00,45.09,45.1,45.05,45.07,186768.80222841227,21.0194,21.0241,21.0008,21.0101,186768.8022
2007-09-27 11:30:00,45.06,45.1,45.05,45.09,111699.1643454039,21.0054,21.0241,21.0008,21.0194,111699.1643
2007-09-27 12:00:00,45.08,45.1,45.02,45.08,102367.68802228411,21.0148,21.0241,20.9868,21.0148,102367.688
2007-09-27 12:30:00,45.08,45.08,45.03,45.07,71030.64066852369,21.0148,21.0148,20.9914,21.0101,71030.6407
2007-09-27 13:00:00,45.08,45.08,45.03,45.07,141086.35097493036,21.0148,21.0148,20.9914,21.0101,141086.351
2007-09-27 13:30:00,45.05,45.08,45.02,45.06,213927.5766016713,21.0008,21.0148,20.9868,21.0054,213927.5766
2007-09-27 14:00:00,45.06,45.08,45.03,45.05,149582.17270194986,21.0054,21.0148,20.9914,21.0008,149582.1727
2007-09-27 14:30:00,45.05,45.07,45.02,45.05,102924.79108635098,21.0008,21.0101,20.9868,21.0008,102924.7911
2007-09-27 15:00:00,45.06,45.08,45.03,45.05,176601.6713091922,21.0054,21.0148,20.9914,21.0008,176601.6713
2007-09-27 15:30:00,45.05,45.1,45.02,45.1,388718.6629526463,21.0008,21.0241,20.9868,21.0241,388718.663
2007-09-28 09:30:00,45.05,45.2,44.82,44.86,151671.30919220057,21.0008,21.0707,20.8936,20.9122,151671.3092
2007-09-28 10:00:00,44.88,44.98,44.82,44.88,290529.24791086355,20.9215,20.9681,20.8936,20.9215,290529.2479
2007-09-28 10:30:00,44.88,45.05,44.85,44.99,413927.57660167135,20.9215,21.0008,20.9075,20.9728,413927.5766
2007-09-28 11:00:00,44.99,45.03,44.96,44.98,473816.155988858,20.9728,20.9914,20.9588,20.9681,473816.156
2007-09-28 11:30:00,44.98,45.0,44.86,44.88,231058.49582172703,20.9681,20.9775,20.9122,20.9215,231058.4958
2007-09-28 12:00:00,44.88,44.92,44.88,44.92,58913.64902506965,20.9215,20.9402,20.9215,20.9402,58913.649
2007-09-28 12:30:00,44.92,44.92,44.88,44.9,89136.49025069638,20.9402,20.9402,20.9215,20.9308,89136.4903
2007-09-28 13:00:00,44.9,44.93,44.9,44.92,186350.9749303621,20.9308,20.9448,20.9308,20.9402,186350.9749
2007-09-28 13:30:00,44.92,44.93,44.89,44.91,289693.5933147633,20.9402,20.9448,20.9262,20.9355,289693.5933
2007-09-28 14:00:00,44.92,44.92,44.88,44.89,99860.72423398327,20.9402,20.9402,20.9215,20.9262,99860.7242
2007-09-28 14:30:00,44.89,44.96,44.89,44.92,293175.4874651811,20.9262,20.9588,20.9262,20.9402,293175.4875
2007-09-28 15:00:00,44.92,44.93,44.88,44.91,190947.07520891365,20.9402,20.9448,20.9215,20.9355,190947.0752
2007-09-28 15:30:00,44.91,44.93,44.88,44.93,524791.086350975,20.9355,20.9448,20.9215,20.9448,524791.0864
2007-10-01 09:30:00,45.13,45.4,44.56,44.69,438857.938718663,21.0381,21.1639,20.7723,20.833,438857.9387
2007-10-01 10:00:00,44.69,44.76,44.65,44.68,545125.3481894151,20.833,20.8656,20.8143,20.8283,545125.3482
2007-10-01 10:30:00,44.68,44.7,44.56,44.59,217130.9192200557,20.8283,20.8376,20.7723,20.7863,217130.9192
2007-10-01 11:00:00,44.58,44.64,44.57,44.59,495961.0027855153,20.7817,20.8096,20.777,20.7863,495961.0028
2007-10-01 11:30:00,44.58,44.59,44.47,44.54,265598.8857938719,20.7817,20.7863,20.7304,20.763,265598.8858
2007-10-01 12:00:00,44.54,44.55,44.47,44.49,231754.8746518106,20.763,20.7677,20.7304,20.7397,231754.8747
2007-10-01 12:30:00,44.49,44.77,44.49,44.72,122423.39832869082,20.7397,20.8702,20.7397,20.8469,122423.3983
2007-10-01 13:00:00,44.72,44.73,44.64,44.64,404735.37604456826,20.8469,20.8516,20.8096,20.8096,404735.376
2007-10-01 13:30:00,44.65,44.67,44.59,44.59,308495.8217270195,20.8143,20.8236,20.7863,20.7863,308495.8217
2007-10-01 14:00:00,44.59,44.62,44.49,44.52,213927.5766016713,20.7863,20.8003,20.7397,20.7537,213927.5766
2007-10-01 14:30:00,44.52,44.52,44.45,44.52,258217.27019498608,20.7537,20.7537,20.7211,20.7537,258217.2702
2007-10-01 15:00:00,44.52,44.57,44.48,44.57,539972.1448467966,20.7537,20.777,20.7351,20.777,539972.1448
2007-10-01 15:30:00,44.56,44.57,44.47,44.52,677158.774373259,20.7723,20.777,20.7304,20.7537,677158.7744
2007-10-02 09:30:00,44.52,44.62,44.49,44.54,556963.7883008356,20.7537,20.8003,20.7397,20.763,556963.7883
2007-10-02 10:00:00,44.54,44.59,44.5,44.53,363370.4735376045,20.763,20.7863,20.7444,20.7584,363370.4735
2007-10-02 10:30:00,44.52,44.54,44.47,44.51,183565.45961002787,20.7537,20.763,20.7304,20.749,183565.4596
2007-10-02 11:00:00,44.52,44.52,44.49,44.52,87743.73259052925,20.7537,20.7537,20.7397,20.7537,87743.7326
2007-10-02 11:30:00,44.52,44.54,44.49,44.52,144707.5208913649,20.7537,20.763,20.7397,20.7537,144707.5209
2007-10-02 12:00:00,44.52,44.53,44.5,44.53,201114.2061281337,20.7537,20.7584,20.7444,20.7584,201114.2061
2007-10-02 12:30:00,44.53,44.54,44.49,44.51,209749.30362117,20.7584,20.763,20.7397,20.749,209749.3036
2007-10-02 13:00:00,44.51,44.53,44.49,44.49,186350.9749303621,20.749,20.7584,20.7397,20.7397,186350.9749
2007-10-02 13:30:00,44.49,44.53,44.46,44.52,213509.7493036212,20.7397,20.7584,20.7257,20.7537,213509.7493
2007-10-02 14:00:00,44.52,44.52,44.49,44.51,247771.5877437326,20.7537,20.7537,20.7397,20.749,247771.5877
2007-10-02 14:30:00,44.52,44.57,44.51,44.52,124233.98328690809,20.7537,20.777,20.749,20.7537,124233.9833
2007-10-02 15:00:00,44.53,44.54,44.49,44.52,245961.00278551533,20.7584,20.763,20.7397,20.7537,245961.0028
2007-10-02 15:30:00,44.52,44.62,44.5,44.61,552506.9637883009,20.7537,20.8003,20.7444,20.7957,552506.9638
2007-10-03 09:30:00,44.44,44.61,44.44,44.57,285097.4930362117,20.7164,20.7957,20.7164,20.777,285097.493
2007-10-03 10:00:00,44.57,44.57,44.52,44.56,188718.66295264623,20.777,20.777,20.7537,20.7723,188718.663
2007-10-03 10:30:00,44.56,44.6,44.53,44.55,453342.61838440114,20.7723,20.791,20.7584,20.7677,453342.6184
2007-10-03 11:00:00,44.55,44.6,44.53,44.55,904178.2729805014,20.7677,20.791,20.7584,20.7677,904178.273
2007-10-03 11:30:00,44.56,44.57,44.53,44.54,156685.23676880225,20.7723,20.777,20.7584,20.763,156685.2368
2007-10-03 12:00:00,44.54,44.55,44.49,44.51,456685.2367688023,20.763,20.7677,20.7397,20.749,456685.2368
2007-10-03 12:30:00,44.5,44.54,44.47,44.49,489693.5933147633,20.7444,20.763,20.7304,20.7397,489693.5933
2007-10-03 13:00:00,44.48,44.51,44.32,44.34,205153.2033426184,20.7351,20.749,20.6605,20.6698,205153.2033
2007-10-03 13:30:00,44.34,44.36,44.27,44.31,222562.6740947076,20.6698,20.6791,20.6372,20.6558,222562.6741
2007-10-03 14:00:00,44.32,44.52,44.31,44.47,403203.3426183844,20.6605,20.7537,20.6558,20.7304,403203.3426
2007-10-03 14:30:00,44.47,44.49,44.38,44.42,229805.01392757663,20.7304,20.7397,20.6884,20.7071,229805.0139
2007-10-03 15:00:00,44.42,44.42,44.35,44.4,189136.4902506964,20.7071,20.7071,20.6745,20.6978,189136.4903
2007-10-03 15:30:00,44.4,44.52,44.28,44.44,624930.3621169917,20.6978,20.7537,20.6418,20.7164,624930.3621
2007-10-04 09:30:00,44.52,44.64,44.47,44.51,115041.78272980504,20.7537,20.8096,20.7304,20.749,115041.7827
2007-10-04 10:00:00,44.51,44.54,44.48,44.52,379944.2896935933,20.749,20.763,20.7351,20.7537,379944.2897
2007-10-04 10:30:00,44.52,44.55,44.49,44.52,255849.58217270195,20.7537,20.7677,20.7397,20.7537,255849.5822
2007-10-04 11:00:00,44.52,44.53,44.49,44.51,181476.3231197772,20.7537,20.7584,20.7397,20.749,181476.3231
2007-10-04 11:30:00,44.51,44.53,44.49,44.52,208913.64902506964,20.749,20.7584,20.7397,20.7537,208913.649
2007-10-04 12:00:00,44.52,44.53,44.48,44.51,317548.74651810585,20.7537,20.7584,20.7351,20.749,317548.7465
2007-10-04 12:30:00,44.52,44.55,44.42,44.45,104038.99721448468,20.7537,20.7677,20.7071,20.7211,104038.9972
2007-10-04 13:00:00,44.44,44.47,44.42,44.44,175766.01671309193,20.7164,20.7304,20.7071,20.7164,175766.0167
2007-10-04 13:30:00,44.44,44.51,44.44,44.51,129805.0139275766,20.7164,20.749,20.7164,20.749,129805.0139
2007-10-04 14:00:00,44.51,44.52,44.4,44.43,468245.12534818944,20.749,20.7537,20.6978,20.7117,468245.1253
2007-10-04 14:30:00,44.43,44.52,44.37,44.48,222980.50139275767,20.7117,20.7537,20.6838,20.7351,222980.5014
2007-10-04 15:00:00,44.47,44.56,44.42,44.49,522980.5013927577,20.7304,20.7723,20.7071,20.7397,522980.5014
2007-10-04 15:30:00,44.49,45.0,44.44,44.65,792339.8328690808,20.7397,20.9775,20.7164,20.8143,792339.8329
2007-10-05 09:30:00,44.82,44.88,44.7,44.84,169498.60724233984,20.8936,20.9215,20.8376,20.9029,169498.6072
2007-10-05 10:00:00,44.83,44.88,44.75,44.85,107381.6155988858,20.8982,20.9215,20.8609,20.9075,107381.6156
2007-10-05 10:30:00,44.85,45.19,44.83,45.18,287465.18105849583,20.9075,21.066,20.8982,21.0614,287465.1811
2007-10-05 11:00:00,45.18,45.33,45.13,45.28,222005.57103064068,21.0614,21.1313,21.0381,21.108,222005.571
2007-10-05 11:30:00,45.27,45.48,45.26,45.48,217688.02228412256,21.1033,21.2012,21.0987,21.2012,217688.0223
2007-10-05 12:00:00,45.47,45.5,45.37,45.38,173537.6044568245,21.1966,21.2105,21.1499,21.1546,173537.6045
2007-10-05 12:30:00,45.39,45.4,45.36,45.36,77298.05013927577,21.1593,21.1639,21.1453,21.1453,77298.0501
2007-10-05 13:00:00,45.36,45.42,45.28,45.36,146657.3816155989,21.1453,21.1733,21.108,21.1453,146657.3816
2007-10-05 13:30:00,45.35,45.41,45.32,45.38,190668.52367688023,21.1406,21.1686,21.1266,21.1546,190668.5237
2007-10-05 14:00:00,45.34,45.43,45.34,45.42,164066.85236768803,21.136,21.1779,21.136,21.1733,164066.8524
2007-10-05 14:30:00,45.41,45.48,45.37,45.46,165598.8857938719,21.1686,21.2012,21.1499,21.1919,165598.8858
2007-10-05 15:00:00,45.45,45.49,45.38,45.41,176183.84401114206,21.1872,21.2059,21.1546,21.1686,176183.844
2007-10-05 15:30:00,45.4,45.44,45.36,45.41,341504.1782729805,21.1639,21.1826,21.1453,21.1686,341504.1783
2007-10-08 09:30:00,45.97,46.38,45.89,46.07,605431.7548746519,21.4296,21.6208,21.3923,21.4763,605431.7549
2007-10-08 10:00:00,46.07,46.08,45.92,45.95,297353.76044568245,21.4763,21.4809,21.4063,21.4203,297353.7604
2007-10-08 10:30:00,45.95,46.0,45.88,45.97,146796.6573816156,21.4203,21.4436,21.3877,21.4296,146796.6574
2007-10-08 11:00:00,45.98,46.0,45.95,45.98,189275.7660167131,21.4343,21.4436,21.4203,21.4343,189275.766
2007-10-08 11:30:00,45.99,46.04,45.98,45.99,123955.43175487466,21.439,21.4623,21.4343,21.439,123955.4318
2007-10-08 12:00:00,45.99,46.0,45.96,45.99,109052.92479108636,21.439,21.4436,21.425,21.439,109052.9248
2007-10-08 12:30:00,45.98,46.05,45.98,46.03,127437.32590529248,21.4343,21.4669,21.4343,21.4576,127437.3259
2007-10-08 13:00:00,46.03,46.11,46.01,46.1,129387.18662952646,21.4576,21.4949,21.4483,21.4902,129387.1866
2007-10-08 13:30:00,46.1,46.19,45.98,46.02,214763.2311977716,21.4902,21.5322,21.4343,21.453,214763.2312
2007-10-08 14:00:00,46.03,46.04,45.97,45.98,127437.32590529248,21.4576,21.4623,21.4296,21.4343,127437.3259
2007-10-08 14:30:00,45.98,46.1,45.96,46.09,234122.56267409472,21.4343,21.4902,21.425,21.4856,234122.5627
2007-10-08 15:00:00,46.1,46.22,46.08,46.21,306685.2367688022,21.4902,21.5462,21.4809,21.5415,306685.2368
2007-10-08 15:30:00,46.21,46.4,46.16,46.38,1057381.6155988858,21.5415,21.6301,21.5182,21.6208,1057381.6156
2007-10-09 09:30:00,46.96,47.57,46.96,47.56,1212256.2674094709,21.8911,22.1755,21.8911,22.1708,1212256.2674
2007-10-09 10:00:00,47.55,47.55,47.23,47.34,612256.2674094707,22.1662,22.1662,22.017,22.0683,612256.2674
2007-10-09 10:30:00,47.34,47.42,47.22,47.27,374651.81058495824,22.0683,22.1056,22.0124,22.0357,374651.8106
2007-10-09 11:00:00,47.27,47.35,47.19,47.24,310167.1309192201,22.0357,22.073,21.9984,22.0217,310167.1309
2007-10-09 11:30:00,47.24,47.28,47.21,47.26,211699.1643454039,22.0217,22.0403,22.0077,22.031,211699.1643
2007-10-09 12:00:00,47.25,47.3,47.19,47.2,181615.59888579388,22.0263,22.0496,21.9984,22.003,181615.5989
2007-10-09 12:30:00,47.19,47.21,47.11,47.11,130640.66852367688,21.9984,22.0077,21.9611,21.9611,130640.6685
2007-10-09 13:00:00,47.12,47.18,47.01,47.05,159470.7520891365,21.9657,21.9937,21.9145,21.9331,159470.7521
2007-10-09 13:30:00,47.06,47.3,47.05,47.3,143175.48746518107,21.9378,22.0496,21.9331,22.0496,143175.4875
2007-10-09 14:00:00,47.28,47.31,47.16,47.29,190529.24791086352,22.0403,22.0543,21.9844,22.045,190529.2479
2007-10-09 14:30:00,47.29,47.43,47.22,47.23,178551.5320334262,22.045,22.1102,22.0124,22.017,178551.532
2007-10-09 15:00:00,47.23,47.27,47.14,47.19,311142.06128133705,22.017,22.0357,21.9751,21.9984,311142.0613
2007-10-09 15:30:00,47.19,47.24,47.12,47.17,576462.3955431755,21.9984,22.0217,21.9657,21.989,576462.3955
2007-10-10 09:30:00,47.17,47.4,47.06,47.35,221309.19220055715,21.989,22.0963,21.9378,22.073,221309.1922
2007-10-10 10:00:00,47.34,47.41,47.29,47.37,147493.03621169916,22.0683,22.1009,22.045,22.0823,147493.0362
2007-10-10 10:30:00,47.37,47.57,47.32,47.51,326183.8440111421,22.0823,22.1755,22.059,22.1475,326183.844
2007-10-10 11:00:00,47.52,47.56,47.5,47.51,111699.1643454039,22.1522,22.1708,22.1429,22.1475,111699.1643
2007-10-10 11:30:00,47.51,47.57,47.44,47.5,100835.65459610028,22.1475,22.1755,22.1149,22.1429,100835.6546
2007-10-10 12:00:00,47.52,47.57,47.43,47.49,79944.28969359332,22.1522,22.1755,22.1102,22.1382,79944.2897
2007-10-10 12:30:00,47.48,47.48,47.41,47.48,65459.61002785516,22.1336,22.1336,22.1009,22.1336,65459.61
2007-10-10 13:00:00,47.47,47.52,47.42,47.5,120055.71030640668,22.1289,22.1522,22.1056,22.1429,120055.7103
2007-10-10 13:30:00,47.5,47.54,47.44,47.52,177158.77437325908,22.1429,22.1615,22.1149,22.1522,177158.7744
2007-10-10 14:00:00,47.52,47.55,47.45,47.49,140668.52367688023,22.1522,22.1662,22.1196,22.1382,140668.5237
2007-10-10 14:30:00,47.49,47.59,47.46,47.56,187325.90529247912,22.1382,22.1848,22.1242,22.1708,187325.9053
2007-10-10 15:00:00,47.57,47.62,47.55,47.58,207242.3398328691,22.1755,22.1988,22.1662,22.1802,207242.3398
2007-10-10 15:30:00,47.58,47.62,47.5,47.5,283147.63231197774,22.1802,22.1988,22.1429,22.1429,283147.6323
2007-10-11 09:30:00,47.68,47.87,46.98,47.26,315181.0584958217,22.2268,22.3154,21.9005,22.031,315181.0585
2007-10-11 10:00:00,47.27,47.32,47.18,47.28,182311.97771587744,22.0357,22.059,21.9937,22.0403,182311.9777
2007-10-11 10:30:00,47.28,47.29,47.04,47.05,135376.04456824512,22.0403,22.045,21.9284,21.9331,135376.0446
2007-10-11 11:00:00,47.04,47.05,46.89,46.91,163509.74930362118,21.9284,21.9331,21.8585,21.8678,163509.7493
2007-10-11 11:30:00,46.91,47.02,46.86,46.96,104735.37604456826,21.8678,21.9191,21.8445,21.8911,104735.376
2007-10-11 12:00:00,46.96,46.98,46.86,46.94,188718.66295264623,21.8911,21.9005,21.8445,21.8818,188718.663
2007-10-11 12:30:00,46.94,46.99,46.89,46.89,124930.36211699164,21.8818,21.9051,21.8585,21.8585,124930.3621
2007-10-11 13:00:00,46.89,46.93,46.86,46.89,117270.19498607244,21.8585,21.8772,21.8445,21.8585,117270.195
2007-10-11 13:30:00,46.9,46.99,46.87,46.96,123676.88022284124,21.8632,21.9051,21.8492,21.8911,123676.8802
2007-10-11 14:00:00,46.96,46.99,46.66,46.68,254317.5487465181,21.8911,21.9051,21.7513,21.7606,254317.5487
2007-10-11 14:30:00,46.67,46.82,46.61,46.72,326880.2228412256,21.756,21.8259,21.728,21.7793,326880.2228
2007-10-11 15:00:00,46.71,46.76,46.62,46.65,387186.6295264624,21.7746,21.7979,21.7327,21.7466,387186.6295
2007-10-11 15:30:00,46.65,46.82,46.6,46.71,376323.1197771588,21.7466,21.8259,21.7233,21.7746,376323.1198
2007-10-12 09:30:00,46.89,46.98,46.47,46.49,210863.50974930363,21.8585,21.9005,21.6627,21.672,210863.5097
2007-10-12 10:00:00,46.48,46.51,46.36,46.4,177298.0501392758,21.6674,21.6814,21.6114,21.6301,177298.0501
2007-10-12 10:30:00,46.38,46.61,46.38,46.57,110584.9582172702,21.6208,21.728,21.6208,21.7093,110584.9582
2007-10-12 11:00:00,46.57,46.72,46.49,46.72,138022.28412256268,21.7093,21.7793,21.672,21.7793,138022.2841
2007-10-12 11:30:00,46.72,46.83,46.71,46.81,179247.91086350975,21.7793,21.8305,21.7746,21.8212,179247.9109
2007-10-12 12:00:00,46.83,46.89,46.77,46.89,94568.2451253482,21.8305,21.8585,21.8026,21.8585,94568.2451
2007-10-12 12:30:00,46.89,46.95,46.83,46.87,99442.89693593315,21.8585,21.8865,21.8305,21.8492,99442.8969
2007-10-12 13:00:00,46.88,46.91,46.87,46.91,99025.06963788302,21.8539,21.8678,21.8492,21.8678,99025.0696
2007-10-12 13:30:00,46.9,47.04,46.88,47.04,169637.88300835656,21.8632,21.9284,21.8539,21.9284,169637.883
2007-10-12 14:00:00,47.04,47.06,47.01,47.03,126601.6713091922,21.9284,21.9378,21.9145,21.9238,126601.6713
2007-10-12 14:30:00,47.03,47.12,47.01,47.03,177715.87743732592,21.9238,21.9657,21.9145,21.9238,177715.8774
2007-10-12 15:00:00,47.03,47.04,46.8,46.81,191504.1782729805,21.9238,21.9284,21.8166,21.8212,191504.1783
2007-10-12 15:30:00,46.81,46.91,46.79,46.89,324651.81058495824,21.8212,21.8678,21.8119,21.8585,324651.8106
2007-10-15 09:30:00,46.98,47.03,46.6,46.77,254178.2729805014,21.9005,21.9238,21.7233,21.8026,254178.273
2007-10-15 10:00:00,46.77,46.87,46.72,46.76,194289.6935933148,21.8026,21.8492,21.7793,21.7979,194289.6936
2007-10-15 10:30:00,46.76,46.78,46.73,46.73,108356.5459610028,21.7979,21.8072,21.7839,21.7839,108356.546
2007-10-15 11:00:00,46.73,46.73,46.45,46.48,206824.51253481896,21.7839,21.7839,21.6534,21.6674,206824.5125
2007-10-15 11:30:00,46.48,46.67,46.46,46.63,167130.91922005572,21.6674,21.756,21.6581,21.7373,167130.9192
2007-10-15 12:00:00,46.61,46.61,46.5,46.51,51810.58495821728,21.728,21.728,21.6767,21.6814,51810.585
2007-10-15 12:30:00,46.53,46.53,46.31,46.36,152506.96378830084,21.6907,21.6907,21.5881,21.6114,152506.9638
2007-10-15 13:00:00,46.35,46.45,46.3,46.38,124094.70752089136,21.6068,21.6534,21.5835,21.6208,124094.7075
2007-10-15 13:30:00,46.38,46.39,46.31,46.31,159192.20055710306,21.6208,21.6254,21.5881,21.5881,159192.2006
2007-10-15 14:00:00,46.32,46.35,46.26,46.33,100000.0,21.5928,21.6068,21.5648,21.5975,100000.0
2007-10-15 14:30:00,46.33,46.4,46.3,46.39,122980.50139275768,21.5975,21.6301,21.5835,21.6254,122980.5014
2007-10-15 15:00:00,46.4,46.64,46.3,46.38,239972.14484679667,21.6301,21.742,21.5835,21.6208,239972.1448
2007-10-15 15:30:00,46.38,46.56,46.31,46.43,530222.8412256268,21.6208,21.7047,21.5881,21.6441,530222.8412
2007-10-16 09:30:00,46.38,46.38,46.25,46.28,207242.3398328691,21.6208,21.6208,21.5602,21.5742,207242.3398
2007-10-16 10:00:00,46.29,46.32,46.1,46.2,240947.07520891365,21.5788,21.5928,21.4902,21.5369,240947.0752
2007-10-16 10:30:00,46.2,46.34,46.16,46.29,248746.5181058496,21.5369,21.6021,21.5182,21.5788,248746.5181
2007-10-16 11:00:00,46.29,46.43,46.24,46.3,234679.6657381616,21.5788,21.6441,21.5555,21.5835,234679.6657
2007-10-16 11:30:00,46.3,46.38,46.28,46.31,137604.45682451254,21.5835,21.6208,21.5742,21.5881,137604.4568
2007-10-16 12:00:00,46.31,46.33,46.19,46.33,122005.57103064068,21.5881,21.5975,21.5322,21.5975,122005.571
2007-10-16 12:30:00,46.33,46.38,46.28,46.35,103760.44568245126,21.5975,21.6208,21.5742,21.6068,103760.4457
2007-10-16 13:00:00,46.34,46.38,46.23,46.3,131754.8746518106,21.6021,21.6208,21.5508,21.5835,131754.8747
2007-10-16 13:30:00,46.29,46.37,46.27,46.28,116434.54038997216,21.5788,21.6161,21.5695,21.5742,116434.5404
2007-10-16 14:00:00,46.28,46.32,46.14,46.21,173398.3286908078,21.5742,21.5928,21.5089,21.5415,173398.3287
2007-10-16 14:30:00,46.2,46.2,46.11,46.15,128272.98050139275,21.5369,21.5369,21.4949,21.5136,128272.9805
2007-10-16 15:00:00,46.15,46.41,46.13,46.36,252367.68802228413,21.5136,21.6348,21.5042,21.6114,252367.688
2007-10-16 15:30:00,46.35,46.52,46.3,46.47,393454.0389972145,21.6068,21.686,21.5835,21.6627,393454.039
2007-10-17 09:30:00,46.67,46.73,46.39,46.73,270891.364902507,21.756,21.7839,21.6254,21.7839,270891.3649
2007-10-17 10:00:00,46.72,46.78,46.58,46.66,168523.67688022286,21.7793,21.8072,21.714,21.7513,168523.6769
2007-10-17 10:30:00,46.67,46.69,46.57,46.63,251253.48189415043,21.756,21.7653,21.7093,21.7373,251253.4819
2007-10-17 11:00:00,46.64,46.71,46.55,46.63,138300.8356545961,21.742,21.7746,21.7,21.7373,138300.8357
2007-10-17 11:30:00,46.63,46.75,46.6,46.68,162116.99164345404,21.7373,21.7933,21.7233,21.7606,162116.9916
2007-10-17 12:00:00,46.68,46.69,46.49,46.5,116573.81615598888,21.7606,21.7653,21.672,21.6767,116573.8162
2007-10-17 12:30:00,46.49,46.56,46.45,46.49,101253.48189415042,21.672,21.7047,21.6534,21.672,101253.4819
2007-10-17 13:00:00,46.49,46.54,46.39,46.47,117130.91922005572,21.672,21.6954,21.6254,21.6627,117130.9192
2007-10-17 13:30:00,46.49,46.56,46.27,46.38,161977.71587743732,21.672,21.7047,21.5695,21.6208,161977.7159
2007-10-17 14:00:00,46.38,46.51,46.32,46.45,115598.88579387189,21.6208,21.6814,21.5928,21.6534,115598.8858
2007-10-17 14:30:00,46.45,46.54,46.42,46.52,136629.52646239556,21.6534,21.6954,21.6394,21.686,136629.5265
2007-10-17 15:00:00,46.51,46.6,46.48,46.52,147075.20891364902,21.6814,21.7233,21.6674,21.686,147075.2089
2007-10-17 15:30:00,46.51,46.67,46.45,46.61,309192.2005571031,21.6814,21.756,21.6534,21.728,309192.2006
2007-10-18 09:30:00,46.61,46.83,46.51,46.67,205431.75487465184,21.728,21.8305,21.6814,21.756,205431.7549
2007-10-18 10:00:00,46.69,46.73,46.61,46.67,112952.64623955432,21.7653,21.7839,21.728,21.756,112952.6462
2007-10-18 10:30:00,46.67,46.68,46.52,46.6,66713.09192200558,21.756,21.7606,21.686,21.7233,66713.0919
2007-10-18 11:00:00,46.59,46.67,46.55,46.59,88161.55988857939,21.7187,21.756,21.7,21.7187,88161.5599
2007-10-18 11:30:00,46.59,46.69,46.59,46.63,76183.84401114206,21.7187,21.7653,21.7187,21.7373,76183.844
2007-10-18 12:00:00,46.62,46.66,46.51,46.52,85793.87186629527,21.7327,21.7513,21.6814,21.686,85793.8719
2007-10-18 12:30:00,46.52,46.58,46.5,46.5,75208.91364902507,21.686,21.714,21.6767,21.6767,75208.9136
2007-10-18 13:00:00,46.5,46.64,46.5,46.62,93871.86629526464,21.6767,21.742,21.6767,21.7327,93871.8663
2007-10-18 13:30:00,46.63,46.81,46.63,46.81,143871.86629526463,21.7373,21.8212,21.7373,21.8212,143871.8663
2007-10-18 14:00:00,46.81,46.89,46.6,46.6,138022.28412256268,21.8212,21.8585,21.7233,21.7233,138022.2841
2007-10-18 14:30:00,46.6,46.63,46.55,46.59,153203.3426183844,21.7233,21.7373,21.7,21.7187,153203.3426
2007-10-18 15:00:00,46.59,46.66,46.5,46.5,199860.7242339833,21.7187,21.7513,21.6767,21.6767,199860.7242
2007-10-18 15:30:00,46.5,46.67,46.5,46.6,349721.4484679666,21.6767,21.756,21.6767,21.7233,349721.4485
2007-10-19 09:30:00,46.45,46.69,46.45,46.66,556128.1337047354,21.6534,21.7653,21.6534,21.7513,556128.1337
2007-10-19 10:00:00,46.67,46.68,46.46,46.63,152924.79108635098,21.756,21.7606,21.6581,21.7373,152924.7911
2007-10-19 10:30:00,46.61,46.76,46.58,46.63,220752.08913649025,21.728,21.7979,21.714,21.7373,220752.0891
2007-10-19 11:00:00,46.62,46.69,46.61,46.68,84958.21727019499,21.7327,21.7653,21.728,21.7606,84958.2173
2007-10-19 11:30:00,46.68,46.74,46.64,46.69,158217.27019498608,21.7606,21.7886,21.742,21.7653,158217.2702
2007-10-19 12:00:00,46.7,46.74,46.63,46.63,806267.4094707521,21.7699,21.7886,21.7373,21.7373,806267.4095
2007-10-19 12:30:00,46.64,46.68,46.56,46.59,84818.94150417828,21.742,21.7606,21.7047,21.7187,84818.9415
2007-10-19 13:00:00,46.58,46.62,46.48,46.5,82590.52924791086,21.714,21.7327,21.6674,21.6767,82590.5292
2007-10-19 13:30:00,46.5,46.59,46.43,46.56,124512.53481894152,21.6767,21.7187,21.6441,21.7047,124512.5348
2007-10-19 14:00:00,46.56,46.56,46.35,46.45,187604.4568245125,21.7047,21.7047,21.6068,21.6534,187604.4568
2007-10-19 14:30:00,46.45,46.57,46.42,46.48,250696.3788300836,21.6534,21.7093,21.6394,21.6674,250696.3788
2007-10-19 15:00:00,46.48,46.62,46.45,46.47,286211.6991643454,21.6674,21.7327,21.6534,21.6627,286211.6992
2007-10-19 15:30:00,46.47,46.5,46.26,46.34,535097.4930362117,21.6627,21.6767,21.5648,21.6021,535097.493
2007-10-22 09:30:00,46.17,46.22,45.96,46.17,210306.4066852368,21.5229,21.5462,21.425,21.5229,210306.4067
2007-10-22 10:00:00,46.17,46.72,46.12,46.66,627437.3259052925,21.5229,21.7793,21.4996,21.7513,627437.3259
2007-10-22 10:30:00,46.66,46.69,46.5,46.56,153899.721448468,21.7513,21.7653,21.6767,21.7047,153899.7214
2007-10-22 11:00:00,46.57,46.58,46.31,46.41,1276740.9470752089,21.7093,21.714,21.5881,21.6348,1276740.9471
2007-10-22 11:30:00,46.42,46.59,46.4,46.56,461699.1643454039,21.6394,21.7187,21.6301,21.7047,461699.1643
2007-10-22 12:00:00,46.57,46.57,46.35,46.47,130362.11699164346,21.7093,21.7093,21.6068,21.6627,130362.117
2007-10-22 12:30:00,46.47,46.54,46.4,46.52,98050.13927576602,21.6627,21.6954,21.6301,21.686,98050.1393
2007-10-22 13:00:00,46.5,46.53,46.39,46.44,84122.56267409472,21.6767,21.6907,21.6254,21.6487,84122.5627
2007-10-22 13:30:00,46.44,46.54,46.42,46.44,117409.47075208914,21.6487,21.6954,21.6394,21.6487,117409.4708
2007-10-22 14:00:00,46.44,46.52,46.4,46.43,95961.00278551532,21.6487,21.686,21.6301,21.6441,95961.0028
2007-10-22 14:30:00,46.43,46.46,46.26,46.28,148328.69080779946,21.6441,21.6581,21.5648,21.5742,148328.6908
2007-10-22 15:00:00,46.28,46.38,46.19,46.38,203342.6183844012,21.5742,21.6208,21.5322,21.6208,203342.6184
2007-10-22 15:30:00,46.37,46.56,46.37,46.5,304874.651810585,21.6161,21.7047,21.6161,21.6767,304874.6518
2007-10-23 09:30:00,46.73,46.73,46.47,46.48,141225.62674094707,21.7839,21.7839,21.6627,21.6674,141225.6267
2007-10-23 10:00:00,46.48,46.5,46.33,46.43,134679.66573816157,21.6674,21.6767,21.5975,21.6441,134679.6657
2007-10-23 10:30:00,46.42,46.5,46.35,46.42,116295.26462395545,21.6394,21.6767,21.6068,21.6394,116295.2646
2007-10-23 11:00:00,46.42,46.42,46.3,46.34,108635.0974930362,21.6394,21.6394,21.5835,21.6021,108635.0975
2007-10-23 11:30:00,46.35,46.39,46.31,46.31,86908.07799442897,21.6068,21.6254,21.5881,21.5881,86908.078
2007-10-23 12:00:00,46.31,46.33,46.21,46.29,169359.33147632313,21.5881,21.5975,21.5415,21.5788,169359.3315
2007-10-23 12:30:00,46.28,46.38,46.28,46.35,64066.85236768803,21.5742,21.6208,21.5742,21.6068,64066.8524
2007-10-23 13:00:00,46.35,46.43,46.32,46.42,103621.16991643456,21.6068,21.6441,21.5928,21.6394,103621.1699
2007-10-23 13:30:00,46.42,46.48,46.37,46.45,175487.4651810585,21.6394,21.6674,21.6161,21.6534,175487.4652
2007-10-23 14:00:00,46.45,46.58,46.45,46.58,174233.9832869081,21.6534,21.714,21.6534,21.714,174233.9833
2007-10-23 14:30:00,46.58,46.58,46.43,46.45,147493.03621169916,21.714,21.714,21.6441,21.6534,147493.0362
2007-10-23 15:00:00,46.45,46.5,46.29,46.48,240807.7994428969,21.6534,21.6767,21.5788,21.6674,240807.7994
2007-10-23 15:30:00,46.48,46.66,46.38,46.66,322841.2256267409,21.6674,21.7513,21.6208,21.7513,322841.2256
2007-10-24 09:30:00,46.53,46.67,46.45,46.64,155013.92757660168,21.6907,21.756,21.6534,21.742,155013.9276
2007-10-24 10:00:00,46.63,46.75,46.61,46.71,198885.7938718663,21.7373,21.7933,21.728,21.7746,198885.7939
2007-10-24 10:30:00,46.71,46.75,46.58,46.65,254456.82451253483,21.7746,21.7933,21.714,21.7466,254456.8245
2007-10-24 11:00:00,46.66,46.67,46.3,46.38,145125.34818941506,21.7513,21.756,21.5835,21.6208,145125.3482
2007-10-24 11:30:00,46.4,46.5,46.17,46.2,147910.86350974932,21.6301,21.6767,21.5229,21.5369,147910.8635
2007-10-24 12:00:00,46.2,46.38,46.16,46.29,100417.82729805016,21.5369,21.6208,21.5182,21.5788,100417.8273
2007-10-24 12:30:00,46.3,46.31,46.1,46.11,98050.13927576602,21.5835,21.5881,21.4902,21.4949,98050.1393
2007-10-24 13:00:00,46.12,46.2,46.07,46.13,126601.6713091922,21.4996,21.5369,21.4763,21.5042,126601.6713
2007-10-24 13:30:00,46.12,46.19,46.11,46.16,136490.25069637885,21.4996,21.5322,21.4949,21.5182,136490.2507
2007-10-24 14:00:00,46.17,46.33,46.05,46.33,146935.9331476323,21.5229,21.5975,21.4669,21.5975,146935.9331
2007-10-24 14:30:00,46.31,46.45,46.29,46.42,143732.59052924791,21.5881,21.6534,21.5788,21.6394,143732.5905
2007-10-24 15:00:00,46.42,46.67,46.36,46.66,250835.6545961003,21.6394,21.756,21.6114,21.7513,250835.6546
2007-10-24 15:30:00,46.66,46.67,46.36,46.6,327019.4986072424,21.7513,21.756,21.6114,21.7233,327019.4986
2007-10-25 09:30:00,46.57,46.84,46.52,46.75,230640.6685236769,21.7093,21.8352,21.686,21.7933,230640.6685
2007-10-25 10:00:00,46.77,47.02,46.66,46.92,161281.33704735377,21.8026,21.9191,21.7513,21.8725,161281.337
2007-10-25 10:30:00,46.91,46.92,46.71,46.84,132451.25348189415,21.8678,21.8725,21.7746,21.8352,132451.2535
2007-10-25 11:00:00,46.84,46.87,46.77,46.86,71866.29526462396,21.8352,21.8492,21.8026,21.8445,71866.2953
2007-10-25 11:30:00,46.86,46.89,46.72,46.76,108635.0974930362,21.8445,21.8585,21.7793,21.7979,108635.0975
2007-10-25 12:00:00,46.76,46.78,46.63,46.7,180083.56545961005,21.7979,21.8072,21.7373,21.7699,180083.5655
2007-10-25 12:30:00,46.7,46.72,46.64,46.67,69080.7799442897,21.7699,21.7793,21.742,21.756,69080.7799
2007-10-25 13:00:00,46.68,46.72,46.52,46.53,99860.72423398327,21.7606,21.7793,21.686,21.6907,99860.7242
2007-10-25 13:30:00,46.56,46.6,46.49,46.5,72841.22562674095,21.7047,21.7233,21.672,21.6767,72841.2256
2007-10-25 14:00:00,46.49,46.58,46.44,46.56,106267.4094707521,21.672,21.714,21.6487,21.7047,106267.4095
2007-10-25 14:30:00,46.57,46.6,46.45,46.6,148467.96657381617,21.7093,21.7233,21.6534,21.7233,148467.9666
2007-10-25 15:00:00,46.59,46.62,46.48,46.54,362116.99164345406,21.7187,21.7327,21.6674,21.6954,362116.9916
2007-10-25 15:30:00,46.54,46.73,46.5,46.63,690529.2479108636,21.6954,21.7839,21.6767,21.7373,690529.2479
2007-10-26 09:30:00,47.03,47.03,46.38,46.57,376323.1197771588,21.9238,21.9238,21.6208,21.7093,376323.1198
2007-10-26 10:00:00,46.56,46.84,46.5,46.78,111838.4401114206,21.7047,21.8352,21.6767,21.8072,111838.4401
2007-10-26 10:30:00,46.79,46.86,46.69,46.7,130083.56545961004,21.8119,21.8445,21.7653,21.7699,130083.5655
2007-10-26 11:00:00,46.7,46.82,46.64,46.68,94150.41782729804,21.7699,21.8259,21.742,21.7606,94150.4178
2007-10-26 11:30:00,46.68,46.78,46.68,46.72,90529.24791086352,21.7606,21.8072,21.7606,21.7793,90529.2479
2007-10-26 12:00:00,46.72,46.92,46.72,46.89,108356.5459610028,21.7793,21.8725,21.7793,21.8585,108356.546
2007-10-26 12:30:00,46.87,46.93,46.79,46.86,71866.29526462396,21.8492,21.8772,21.8119,21.8445,71866.2953
2007-10-26 13:00:00,46.86,46.91,46.76,46.87,131337.04735376046,21.8445,21.8678,21.7979,21.8492,131337.0474
2007-10-26 13:30:00,46.86,46.91,46.81,46.87,45821.72701949861,21.8445,21.8678,21.8212,21.8492,45821.727
2007-10-26 14:00:00,46.89,47.01,46.86,46.99,91922.00557103063,21.8585,21.9145,21.8445,21.9051,91922.0056
2007-10-26 14:30:00,46.99,47.16,46.99,47.04,169916.43454038998,21.9051,21.9844,21.9051,21.9284,169916.4345
2007-10-26 15:00:00,47.04,47.04,46.96,46.99,180919.22005571032,21.9284,21.9284,21.8911,21.9051,180919.2201
2007-10-26 15:30:00,46.99,47.17,46.98,47.06,267688.0222841226,21.9051,21.989,21.9005,21.9378,267688.0223
2007-10-29 09:30:00,47.5,47.89,47.5,47.86,730222.8412256268,22.1429,22.3247,22.1429,22.3107,730222.8412
2007-10-29 10:00:00,47.88,47.97,47.68,47.8,450417.82729805016,22.32,22.362,22.2268,22.2827,450417.8273
2007-10-29 10:30:00,47.82,47.99,47.8,47.96,287325.90529247915,22.292,22.3713,22.2827,22.3573,287325.9053
2007-10-29 11:00:00,47.96,48.0,47.89,47.97,156545.96100278554,22.3573,22.376,22.3247,22.362,156545.961
2007-10-29 11:30:00,47.96,48.08,47.37,48.07,154317.54874651812,22.3573,22.4133,22.0823,22.4086,154317.5487
2007-10-29 12:00:00,48.07,48.56,48.07,48.24,489136.4902506964,22.4086,22.637,22.4086,22.4878,489136.4903
2007-10-29 12:30:00,48.24,48.24,47.93,47.93,183983.286908078,22.4878,22.4878,22.3433,22.3433,183983.2869
2007-10-29 13:00:00,47.93,48.01,47.81,47.96,216573.81615598887,22.3433,22.3806,22.2874,22.3573,216573.8162
2007-10-29 13:30:00,47.96,48.08,47.95,48.04,167270.19498607243,22.3573,22.4133,22.3527,22.3946,167270.195
2007-10-29 14:00:00,48.03,48.1,47.93,47.98,187047.3537604457,22.3899,22.4226,22.3433,22.3666,187047.3538
2007-10-29 14:30:00,47.98,47.98,47.87,47.92,100417.82729805016,22.3666,22.3666,22.3154,22.3387,100417.8273
2007-10-29 15:00:00,47.91,47.99,47.89,47.91,128133.70473537606,22.334,22.3713,22.3247,22.334,128133.7047
2007-10-29 15:30:00,47.91,47.96,47.8,47.85,454178.2729805014,22.334,22.3573,22.2827,22.306,454178.273
2007-10-30 09:30:00,47.89,47.9,47.57,47.6,185236.7688022284,22.3247,22.3293,22.1755,22.1895,185236.7688
2007-10-30 10:00:00,47.6,47.82,47.55,47.8,122423.39832869082,22.1895,22.292,22.1662,22.2827,122423.3983
2007-10-30 10:30:00,47.8,47.93,47.79,47.93,82033.42618384401,22.2827,22.3433,22.2781,22.3433,82033.4262
2007-10-30 11:00:00,47.95,47.97,47.93,47.95,124233.98328690809,22.3527,22.362,22.3433,22.3527,124233.9833
2007-10-30 11:30:00,47.96,48.16,47.91,48.11,142200.5571030641,22.3573,22.4505,22.334,22.4272,142200.5571
2007-10-30 12:00:00,48.1,48.28,48.08,48.11,192339.8328690808,22.4226,22.5065,22.4133,22.4272,192339.8329
2007-10-30 12:30:00,48.1,48.24,48.08,48.13,199164.34540389973,22.4226,22.4878,22.4133,22.4366,199164.3454
2007-10-30 13:00:00,48.13,48.46,48.08,48.26,255988.8579387187,22.4366,22.5904,22.4133,22.4972,255988.8579
2007-10-30 13:30:00,48.26,48.6,48.22,48.47,258217.27019498608,22.4972,22.6557,22.4785,22.5951,258217.2702
2007-10-30 14:00:00,48.46,48.67,48.46,48.62,271030.6406685237,22.5904,22.6883,22.5904,22.665,271030.6407
2007-10-30 14:30:00,48.63,48.75,48.58,48.75,312813.3704735376,22.6696,22.7256,22.6463,22.7256,312813.3705
2007-10-30 15:00:00,48.75,48.88,48.65,48.65,557938.7186629527,22.7256,22.7862,22.679,22.679,557938.7187
2007-10-30 15:30:00,48.65,48.71,48.48,48.56,457103.0640668524,22.679,22.7069,22.5997,22.637,457103.0641
2007-10-31 09:30:00,48.59,49.54,48.52,49.18,761420.6128133705,22.651,23.0939,22.6184,22.926,761420.6128
2007-10-31 10:00:00,49.21,49.26,48.78,49.06,303760.44568245125,22.94,22.9633,22.7396,22.8701,303760.4457
2007-10-31 10:30:00,49.02,49.07,48.8,49.02,228412.25626740948,22.8514,22.8748,22.7489,22.8514,228412.2563
2007-10-31 11:00:00,49.02,49.11,48.97,49.08,219637.88300835656,22.8514,22.8934,22.8281,22.8794,219637.883
2007-10-31 11:30:00,49.08,49.14,48.74,48.82,158495.8217270195,22.8794,22.9074,22.7209,22.7582,158495.8217
2007-10-31 12:00:00,48.82,48.97,48.77,48.8,260027.85515320336,22.7582,22.8281,22.7349,22.7489,260027.8552
2007-10-31 12:30:00,48.8,48.82,48.66,48.68,125905.29247910864,22.7489,22.7582,22.6836,22.693,125905.2925
2007-10-31 13:00:00,48.69,48.84,48.38,48.63,284122.56267409475,22.6976,22.7675,22.5531,22.6696,284122.5627
2007-10-31 13:30:00,48.63,48.76,48.55,48.73,213231.19777158776,22.6696,22.7302,22.6324,22.7163,213231.1978
2007-10-31 14:00:00,48.72,48.76,47.93,48.45,458774.3732590529,22.7116,22.7302,22.3433,22.5857,458774.3733
2007-10-31 14:30:00,48.43,48.81,48.4,48.71,592618.3844011142,22.5764,22.7536,22.5624,22.7069,592618.3844
2007-10-31 15:00:00,48.71,48.81,48.43,48.57,319637.88300835656,22.7069,22.7536,22.5764,22.6417,319637.883
2007-10-31 15:30:00,48.57,48.9,48.52,48.87,562395.5431754875,22.6417,22.7955,22.6184,22.7815,562395.5432
2007-11-01 09:30:00,48.77,48.99,48.14,48.8,262674.0947075209,22.7349,22.8375,22.4412,22.7489,262674.0947
2007-11-01 10:00:00,48.82,48.85,48.4,48.68,165320.33426183846,22.7582,22.7722,22.5624,22.693,165320.3343
2007-11-01 10:30:00,48.69,48.8,48.49,48.54,161002.78551532034,22.6976,22.7489,22.6044,22.6277,161002.7855
2007-11-01 11:00:00,48.54,48.82,48.45,48.82,130640.66852367688,22.6277,22.7582,22.5857,22.7582,130640.6685
2007-11-01 11:30:00,48.81,48.82,48.52,48.75,133426.18384401116,22.7536,22.7582,22.6184,22.7256,133426.1838
2007-11-01 12:00:00,48.75,48.8,48.64,48.64,136350.97493036214,22.7256,22.7489,22.6743,22.6743,136350.9749
2007-11-01 12:30:00,48.64,48.72,48.63,48.72,155571.03064066853,22.6743,22.7116,22.6696,22.7116,155571.0306
2007-11-01 13:00:00,48.71,48.72,48.62,48.66,153064.0668523677,22.7069,22.7116,22.665,22.6836,153064.0669
2007-11-01 13:30:00,48.64,48.67,48.52,48.56,126323.11977715878,22.6743,22.6883,22.6184,22.637,126323.1198
2007-11-01 14:00:00,48.55,48.66,48.44,48.44,101671.30919220056,22.6324,22.6836,22.5811,22.5811,101671.3092
2007-11-01 14:30:00,48.44,48.59,48.44,48.55,79108.63509749304,22.5811,22.651,22.5811,22.6324,79108.6351
2007-11-01 15:00:00,48.53,48.59,48.23,48.29,199582.17270194984,22.623,22.651,22.4832,22.5111,199582.1727
2007-11-01 15:30:00,48.29,48.37,48.16,48.2,430501.3927576602,22.5111,22.5484,22.4505,22.4692,430501.3928
2007-11-02 09:30:00,48.39,48.5,47.83,48.09,262116.9916434541,22.5578,22.609,22.2967,22.4179,262116.9916
2007-11-02 10:00:00,48.13,48.56,48.11,48.36,171309.19220055713,22.4366,22.637,22.4272,22.5438,171309.1922
2007-11-02 10:30:00,48.36,48.46,47.96,48.09,119220.05571030642,22.5438,22.5904,22.3573,22.4179,119220.0557
2007-11-02 11:00:00,48.08,48.14,47.69,47.69,148050.13927576604,22.4133,22.4412,22.2314,22.2314,148050.1393
2007-11-02 11:30:00,47.7,48.15,47.5,47.78,249442.89693593315,22.2361,22.4459,22.1429,22.2734,249442.8969
2007-11-02 12:00:00,47.79,48.15,47.79,48.13,151949.860724234,22.2781,22.4459,22.2781,22.4366,151949.8607
2007-11-02 12:30:00,48.13,48.39,47.83,47.98,236211.69916434545,22.4366,22.5578,22.2967,22.3666,236211.6992
2007-11-02 13:00:00,48.0,48.13,47.85,47.93,222841.22562674087,22.376,22.4366,22.306,22.3433,222841.2256
2007-11-02 13:30:00,47.93,48.02,47.77,47.78,177576.6016713092,22.3433,22.3853,22.2687,22.2734,177576.6017
2007-11-02 14:00:00,47.78,47.88,47.64,47.73,225208.91364902508,22.2734,22.32,22.2081,22.2501,225208.9136
2007-11-02 14:30:00,47.75,47.89,47.74,47.79,157799.44289693594,22.2594,22.3247,22.2548,22.2781,157799.4429
2007-11-02 15:00:00,47.78,48.2,47.78,48.04,327019.4986072424,22.2734,22.4692,22.2734,22.3946,327019.4986
2007-11-02 15:30:00,48.04,48.1,47.82,48.09,611977.7158774374,22.3946,22.4226,22.292,22.4179,611977.7159
2007-11-05 09:30:00,44.69,45.25,44.18,45.2,1232172.701949861,20.833,21.094,20.5952,21.0707,1232172.7019
2007-11-05 10:00:00,45.2,45.56,45.13,45.54,860167.1309192202,21.0707,21.2385,21.0381,21.2292,860167.1309
2007-11-05 10:30:00,45.54,45.93,45.46,45.56,703064.0668523677,21.2292,21.411,21.1919,21.2385,703064.0669
2007-11-05 11:00:00,45.56,45.74,45.39,45.46,555710.3064066853,21.2385,21.3224,21.1593,21.1919,555710.3064
2007-11-05 11:30:00,45.46,45.54,45.26,45.37,303899.721448468,21.1919,21.2292,21.0987,21.1499,303899.7214
2007-11-05 12:00:00,45.37,45.43,45.08,45.09,482172.7019498607,21.1499,21.1779,21.0148,21.0194,482172.7019
2007-11-05 12:30:00,45.08,45.14,44.85,44.93,517548.74651810585,21.0148,21.0427,20.9075,20.9448,517548.7465
2007-11-05 13:00:00,44.93,44.98,44.65,44.67,317827.2980501393,20.9448,20.9681,20.8143,20.8236,317827.2981
2007-11-05 13:30:00,44.67,45.14,44.67,45.03,372980.5013927577,20.8236,21.0427,20.8236,20.9914,372980.5014
2007-11-05 14:00:00,45.03,45.09,44.85,44.93,298328.69080779946,20.9914,21.0194,20.9075,20.9448,298328.6908
2007-11-05 14:30:00,44.93,45.0,44.71,44.98,419637.88300835656,20.9448,20.9775,20.8423,20.9681,419637.883
2007-11-05 15:00:00,44.98,45.28,44.98,45.14,608217.2701949861,20.9681,21.108,20.9681,21.0427,608217.2702
2007-11-05 15:30:00,45.15,45.18,44.9,44.97,970194.9860724234,21.0474,21.0614,20.9308,20.9635,970194.9861
2007-11-06 09:30:00,44.94,45.11,44.57,44.59,346378.8300835655,20.9495,21.0287,20.777,20.7863,346378.8301
2007-11-06 10:00:00,44.58,44.59,44.16,44.18,447910.86350974935,20.7817,20.7863,20.5859,20.5952,447910.8635
2007-11-06 10:30:00,44.18,44.54,44.09,44.53,467548.74651810585,20.5952,20.763,20.5533,20.7584,467548.7465
2007-11-06 11:00:00,44.52,44.52,44.36,44.37,229665.73816155992,20.7537,20.7537,20.6791,20.6838,229665.7382
2007-11-06 11:30:00,44.37,44.62,44.36,44.47,211420.61281337048,20.6838,20.8003,20.6791,20.7304,211420.6128
2007-11-06 12:00:00,44.45,44.59,44.44,44.49,211420.61281337048,20.7211,20.7863,20.7164,20.7397,211420.6128
2007-11-06 12:30:00,44.49,44.51,44.24,44.37,208077.99442896937,20.7397,20.749,20.6232,20.6838,208077.9944
2007-11-06 13:00:00,44.37,44.6,44.33,44.57,164066.85236768803,20.6838,20.791,20.6651,20.777,164066.8524
2007-11-06 13:30:00,44.56,44.57,44.46,44.52,234261.83844011143,20.7723,20.777,20.7257,20.7537,234261.8384
2007-11-06 14:00:00,44.52,44.57,44.44,44.48,257938.71866295263,20.7537,20.777,20.7164,20.7351,257938.7187
2007-11-06 14:30:00,44.48,44.52,44.39,44.44,152228.41225626742,20.7351,20.7537,20.6931,20.7164,152228.4123
2007-11-06 15:00:00,44.44,44.63,44.44,44.55,282869.0807799443,20.7164,20.805,20.7164,20.7677,282869.0808
2007-11-06 15:30:00,44.56,44.7,44.47,44.55,609331.4763231198,20.7723,20.8376,20.7304,20.7677,609331.4763
2007-11-07 09:30:00,44.16,44.26,43.8,44.1,312674.0947075209,20.5859,20.6325,20.4181,20.5579,312674.0947
2007-11-07 10:00:00,44.1,44.19,44.07,44.15,269498.6072423399,20.5579,20.5999,20.5439,20.5812,269498.6072
2007-11-07 10:30:00,44.16,44.16,44.01,44.04,247214.48467966577,20.5859,20.5859,20.516,20.5299,247214.4847
2007-11-07 11:00:00,44.05,44.08,44.01,44.06,211142.06128133705,20.5346,20.5486,20.516,20.5393,211142.0613
2007-11-07 11:30:00,44.07,44.11,43.88,43.96,191364.9025069638,20.5439,20.5626,20.4554,20.4926,191364.9025
2007-11-07 12:00:00,43.96,43.96,43.78,43.81,281337.04735376046,20.4926,20.4926,20.4087,20.4227,281337.0474
2007-11-07 12:30:00,43.81,43.83,43.63,43.66,247632.3119777159,20.4227,20.432,20.3388,20.3528,247632.312
2007-11-07 13:00:00,43.66,43.68,43.27,43.58,443175.4874651811,20.3528,20.3621,20.171,20.3155,443175.4875
2007-11-07 13:30:00,43.57,43.72,43.56,43.69,159749.30362116994,20.3108,20.3808,20.3062,20.3668,159749.3036
2007-11-07 14:00:00,43.68,43.7,43.55,43.63,305013.9275766017,20.3621,20.3714,20.3015,20.3388,305013.9276
2007-11-07 14:30:00,43.63,43.68,43.6,43.63,144707.5208913649,20.3388,20.3621,20.3248,20.3388,144707.5209
2007-11-07 15:00:00,43.63,43.77,43.51,43.58,376462.3955431755,20.3388,20.4041,20.2829,20.3155,376462.3955
2007-11-07 15:30:00,43.57,43.66,43.37,43.38,813231.1977715878,20.3108,20.3528,20.2176,20.2223,813231.1978
2007-11-08 09:30:00,43.48,43.93,43.27,43.38,239693.59331476325,20.2689,20.4787,20.171,20.2223,239693.5933
2007-11-08 10:00:00,43.37,43.47,43.14,43.43,236211.69916434545,20.2176,20.2642,20.1104,20.2456,236211.6992
2007-11-08 10:30:00,43.44,43.6,43.27,43.58,239415.04178272985,20.2502,20.3248,20.171,20.3155,239415.0418
2007-11-08 11:00:00,43.58,43.63,43.3,43.42,187883.008356546,20.3155,20.3388,20.185,20.2409,187883.0084
2007-11-08 11:30:00,43.43,43.68,43.4,43.65,173537.6044568245,20.2456,20.3621,20.2316,20.3481,173537.6045
2007-11-08 12:00:00,43.66,43.69,43.47,43.6,196796.6573816156,20.3528,20.3668,20.2642,20.3248,196796.6574
2007-11-08 12:30:00,43.6,43.6,43.37,43.48,294986.0724233983,20.3248,20.3248,20.2176,20.2689,294986.0724
2007-11-08 13:00:00,43.5,43.62,43.43,43.45,166155.98885793873,20.2782,20.3342,20.2456,20.2549,166155.9889
2007-11-08 13:30:00,43.45,43.57,43.4,43.55,272144.8467966574,20.2549,20.3108,20.2316,20.3015,272144.8468
2007-11-08 14:00:00,43.55,43.59,43.39,43.5,174233.9832869081,20.3015,20.3202,20.2269,20.2782,174233.9833
2007-11-08 14:30:00,43.5,43.63,43.4,43.63,191086.3509749304,20.2782,20.3388,20.2316,20.3388,191086.351
2007-11-08 15:00:00,43.63,43.88,43.47,43.84,359331.4763231198,20.3388,20.4554,20.2642,20.4367,359331.4763
2007-11-08 15:30:00,43.86,43.9,43.71,43.78,334401.1142061282,20.446,20.4647,20.3761,20.4087,334401.1142
2007-11-09 09:30:00,43.58,43.79,43.44,43.52,236072.4233983287,20.3155,20.4134,20.2502,20.2875,236072.4234
2007-11-09 10:00:00,43.52,43.67,43.28,43.32,249303.62116991644,20.2875,20.3575,20.1757,20.1943,249303.6212
2007-11-09 10:30:00,43.32,43.45,43.25,43.37,221169.9164345404,20.1943,20.2549,20.1617,20.2176,221169.9164
2007-11-09 11:00:00,43.37,43.4,43.19,43.22,170612.81337047354,20.2176,20.2316,20.1337,20.1477,170612.8134
2007-11-09 11:30:00,43.22,43.37,43.14,43.37,190947.07520891365,20.1477,20.2176,20.1104,20.2176,190947.0752
2007-11-09 12:00:00,43.38,43.43,43.27,43.4,186768.80222841227,20.2223,20.2456,20.171,20.2316,186768.8022
2007-11-09 12:30:00,43.4,43.54,43.32,43.32,287743.73259052925,20.2316,20.2969,20.1943,20.1943,287743.7326
2007-11-09 13:00:00,43.34,43.38,43.25,43.36,169777.15877437327,20.2036,20.2223,20.1617,20.213,169777.1588
2007-11-09 13:30:00,43.36,43.37,43.27,43.29,130083.56545961004,20.213,20.2176,20.171,20.1803,130083.5655
2007-11-09 14:00:00,43.29,43.4,43.26,43.34,185654.5961002785,20.1803,20.2316,20.1663,20.2036,185654.5961
2007-11-09 14:30:00,43.33,43.47,43.24,43.27,229805.01392757663,20.199,20.2642,20.157,20.171,229805.0139
2007-11-09 15:00:00,43.27,43.42,43.23,43.33,335236.76880222844,20.171,20.2409,20.1523,20.199,335236.7688
2007-11-09 15:30:00,43.32,43.38,43.06,43.09,689275.7660167131,20.1943,20.2223,20.0731,20.0871,689275.766
2007-11-12 09:30:00,43.12,43.45,42.91,43.34,231754.8746518106,20.1011,20.2549,20.0032,20.2036,231754.8747
2007-11-12 10:00:00,43.37,43.73,43.34,43.72,180501.3927576602,20.2176,20.3854,20.2036,20.3808,180501.3928
2007-11-12 10:30:00,43.73,43.78,43.59,43.7,189693.59331476325,20.3854,20.4087,20.3202,20.3714,189693.5933
2007-11-12 11:00:00,43.62,43.73,43.58,43.7,130779.9442896936,20.3342,20.3854,20.3155,20.3714,130779.9443
2007-11-12 11:30:00,43.7,43.7,43.58,43.65,91364.9025069638,20.3714,20.3714,20.3155,20.3481,91364.9025
2007-11-12 12:00:00,43.64,43.68,43.5,43.58,508077.9944289694,20.3435,20.3621,20.2782,20.3155,508077.9944
2007-11-12 12:30:00,43.58,43.62,43.55,43.61,141643.4540389972,20.3155,20.3342,20.3015,20.3295,141643.454
2007-11-12 13:00:00,43.61,43.75,43.57,43.74,152924.79108635098,20.3295,20.3948,20.3108,20.3901,152924.7911
2007-11-12 13:30:00,43.75,43.75,43.62,43.67,183704.73537604453,20.3948,20.3948,20.3342,20.3575,183704.7354
2007-11-12 14:00:00,43.68,43.79,43.65,43.73,193732.59052924791,20.3621,20.4134,20.3481,20.3854,193732.5905
2007-11-12 14:30:00,43.72,43.91,43.65,43.9,228551.5320334262,20.3808,20.4693,20.3481,20.4647,228551.532
2007-11-12 15:00:00,43.9,43.93,43.73,43.73,290250.6963788301,20.4647,20.4787,20.3854,20.3854,290250.6964
2007-11-12 15:30:00,43.73,43.76,43.45,43.45,498607.2423398329,20.3854,20.3994,20.2549,20.2549,498607.2423
2007-11-13 09:30:00,43.75,43.75,43.26,43.53,185097.4930362117,20.3948,20.3948,20.1663,20.2922,185097.493
2007-11-13 10:00:00,43.54,43.77,43.49,43.7,133565.45961002787,20.2969,20.4041,20.2736,20.3714,133565.4596
2007-11-13 10:30:00,43.71,43.78,43.63,43.66,376183.8440111421,20.3761,20.4087,20.3388,20.3528,376183.844
2007-11-13 11:00:00,43.65,43.67,43.45,43.63,149025.06963788302,20.3481,20.3575,20.2549,20.3388,149025.0696
2007-11-13 11:30:00,43.63,43.65,43.26,43.3,192200.5571030641,20.3388,20.3481,20.1663,20.185,192200.5571
2007-11-13 12:00:00,43.3,43.44,43.27,43.35,224233.9832869081,20.185,20.2502,20.171,20.2083,224233.9833
2007-11-13 12:30:00,43.35,43.38,43.15,43.16,197353.76044568245,20.2083,20.2223,20.1151,20.1197,197353.7604
2007-11-13 13:00:00,43.16,43.38,43.12,43.33,173816.15598885794,20.1197,20.2223,20.1011,20.199,173816.156
2007-11-13 13:30:00,43.33,43.45,43.24,43.42,164345.40389972145,20.199,20.2549,20.157,20.2409,164345.4039
2007-11-13 14:00:00,43.42,43.43,43.26,43.36,167548.74651810585,20.2409,20.2456,20.1663,20.213,167548.7465
2007-11-13 14:30:00,43.36,43.5,43.36,43.48,134122.56267409472,20.213,20.2782,20.213,20.2689,134122.5627
2007-11-13 15:00:00,43.48,43.6,43.43,43.5,190947.07520891365,20.2689,20.3248,20.2456,20.2782,190947.0752
2007-11-13 15:30:00,43.5,43.73,43.47,43.65,535933.147632312,20.2782,20.3854,20.2642,20.3481,535933.1476
2007-11-14 09:30:00,43.64,43.65,42.84,43.17,537186.6295264624,20.3435,20.3481,19.9705,20.1244,537186.6295
2007-11-14 10:00:00,43.17,43.28,43.08,43.17,212534.8189415042,20.1244,20.1757,20.0824,20.1244,212534.8189
2007-11-14 10:30:00,43.17,43.35,43.12,43.18,199303.62116991644,20.1244,20.2083,20.1011,20.129,199303.6212
2007-11-14 11:00:00,43.18,43.25,43.13,43.18,148189.41504178275,20.129,20.1617,20.1057,20.129,148189.415
2007-11-14 11:30:00,43.19,43.22,43.14,43.17,185376.04456824512,20.1337,20.1477,20.1104,20.1244,185376.0446
2007-11-14 12:00:00,43.17,43.21,43.09,43.14,219080.7799442897,20.1244,20.143,20.0871,20.1104,219080.7799
2007-11-14 12:30:00,43.15,43.2,43.08,43.08,196518.10584958212,20.1151,20.1384,20.0824,20.0824,196518.1058
2007-11-14 13:00:00,43.08,43.09,42.86,42.86,491086.3509749304,20.0824,20.0871,19.9799,19.9799,491086.351
2007-11-14 13:30:00,42.87,43.04,42.81,42.99,666713.0919220056,19.9845,20.0638,19.9566,20.0405,666713.0919
2007-11-14 14:00:00,42.99,43.14,42.99,43.12,155013.92757660168,20.0405,20.1104,20.0405,20.1011,155013.9276
2007-11-14 14:30:00,43.13,43.15,43.01,43.14,546518.1058495822,20.1057,20.1151,20.0498,20.1104,546518.1058
2007-11-14 15:00:00,43.14,43.38,43.14,43.22,253203.34261838443,20.1104,20.2223,20.1104,20.1477,253203.3426
2007-11-14 15:30:00,43.21,43.22,42.78,42.79,632033.4261838441,20.143,20.1477,19.9426,19.9472,632033.4262
2007-11-15 09:30:00,42.59,43.05,42.49,42.84,304596.1002785516,19.854,20.0684,19.8074,19.9705,304596.1003
2007-11-15 10:00:00,42.82,42.97,42.78,42.89,201810.58495821728,19.9612,20.0311,19.9426,19.9939,201810.585
2007-11-15 10:30:00,42.89,42.91,42.71,42.72,330919.22005571035,19.9939,20.0032,19.9099,19.9146,330919.2201
2007-11-15 11:00:00,42.73,42.8,42.7,42.7,220752.08913649025,19.9193,19.9519,19.9053,19.9053,220752.0891
2007-11-15 11:30:00,42.71,42.82,42.63,42.69,267827.2980501393,19.9099,19.9612,19.8726,19.9006,267827.2981
2007-11-15 12:00:00,42.69,42.76,42.64,42.66,239415.04178272985,19.9006,19.9333,19.8773,19.8866,239415.0418
2007-11-15 12:30:00,42.65,42.74,42.64,42.71,209470.7520891365,19.882,19.9239,19.8773,19.9099,209470.7521
2007-11-15 13:00:00,42.71,42.81,42.68,42.76,232311.97771587744,19.9099,19.9566,19.896,19.9333,232311.9777
2007-11-15 13:30:00,42.76,42.89,42.74,42.81,220473.53760445683,19.9333,19.9939,19.9239,19.9566,220473.5376
2007-11-15 14:00:00,42.81,42.85,42.7,42.76,336350.97493036214,19.9566,19.9752,19.9053,19.9333,336350.9749
2007-11-15 14:30:00,42.78,42.87,42.71,42.72,230779.9442896936,19.9426,19.9845,19.9099,19.9146,230779.9443
2007-11-15 15:00:00,42.72,42.73,42.58,42.6,343732.59052924794,19.9146,19.9193,19.8493,19.8587,343732.5905
2007-11-15 15:30:00,42.6,42.6,42.28,42.38,1005849.582172702,19.8587,19.8587,19.7095,19.7561,1005849.5822
2007-11-16 09:30:00,42.81,42.81,42.29,42.49,677994.4289693594,19.9566,19.9566,19.7142,19.8074,677994.429
2007-11-16 10:00:00,42.45,42.56,42.05,42.05,417966.573816156,19.7887,19.84,19.6023,19.6023,417966.5738
2007-11-16 10:30:00,42.05,42.1,41.76,41.82,501392.7576601672,19.6023,19.6256,19.4671,19.4951,501392.7577
2007-11-16 11:00:00,41.82,41.91,41.8,41.81,342061.28133704735,19.4951,19.537,19.4857,19.4904,342061.2813
2007-11-16 11:30:00,41.81,42.02,41.81,42.02,361977.7158774373,19.4904,19.5883,19.4904,19.5883,361977.7159
2007-11-16 12:00:00,42.01,42.23,42.0,42.1,258635.0974930362,19.5836,19.6862,19.579,19.6256,258635.0975
2007-11-16 12:30:00,42.1,42.18,41.96,42.0,184401.1142061281,19.6256,19.6629,19.5603,19.579,184401.1142
2007-11-16 13:00:00,42.0,42.11,41.88,41.95,290947.07520891365,19.579,19.6302,19.523,19.5557,290947.0752
2007-11-16 13:30:00,41.92,42.09,41.92,42.0,286211.6991643454,19.5417,19.6209,19.5417,19.579,286211.6992
2007-11-16 14:00:00,42.0,42.0,41.79,41.79,598746.5181058496,19.579,19.579,19.4811,19.4811,598746.5181
2007-11-16 14:30:00,41.8,41.86,41.64,41.69,573119.7771587744,19.4857,19.5137,19.4111,19.4345,573119.7772
2007-11-16 15:00:00,41.71,41.9,41.71,41.79,501532.0334261839,19.4438,19.5323,19.4438,19.4811,501532.0334
2007-11-16 15:30:00,41.79,42.08,41.77,41.95,877298.0501392758,19.4811,19.6163,19.4717,19.5557,877298.0501
2007-11-19 09:30:00,41.68,42.0,41.54,41.55,329108.63509749307,19.4298,19.579,19.3645,19.3692,329108.6351
2007-11-19 10:00:00,41.56,41.69,41.51,41.57,302646.23955431755,19.3739,19.4345,19.3505,19.3785,302646.2396
2007-11-19 10:30:00,41.57,41.57,41.36,41.46,617827.2980501393,19.3785,19.3785,19.2806,19.3272,617827.2981
2007-11-19 11:00:00,41.44,41.5,41.21,41.21,459888.5793871867,19.3179,19.3459,19.2107,19.2107,459888.5794
2007-11-19 11:30:00,41.22,41.23,40.88,40.88,1119916.43454039,19.2154,19.22,19.0569,19.0569,1119916.4345
2007-11-19 12:00:00,40.88,40.95,40.63,40.74,649303.6211699165,19.0569,19.0895,18.9403,18.9916,649303.6212
2007-11-19 12:30:00,40.75,40.98,40.74,40.91,339832.86908078,18.9963,19.1035,18.9916,19.0708,339832.8691
2007-11-19 13:00:00,40.92,40.98,40.88,40.93,381337.04735376046,19.0755,19.1035,19.0569,19.0802,381337.0474
2007-11-19 13:30:00,40.93,40.96,40.86,40.88,433008.35654596105,19.0802,19.0942,19.0475,19.0569,433008.3565
2007-11-19 14:00:00,40.88,40.9,40.62,40.72,617409.4707520892,19.0569,19.0662,18.9357,18.9823,617409.4708
2007-11-19 14:30:00,40.72,40.99,40.7,40.86,417966.573816156,18.9823,19.1081,18.9729,19.0475,417966.5738
2007-11-19 15:00:00,40.86,40.95,40.75,40.9,674512.5348189415,19.0475,19.0895,18.9963,19.0662,674512.5348
2007-11-19 15:30:00,40.9,40.93,40.75,40.77,1123955.4317548748,19.0662,19.0802,18.9963,19.0056,1123955.4318
2007-11-20 09:30:00,40.91,41.26,40.84,40.96,496100.2785515321,19.0708,19.234,19.0382,19.0942,496100.2786
2007-11-20 10:00:00,40.98,41.23,40.91,41.21,438161.5598885794,19.1035,19.22,19.0708,19.2107,438161.5599
2007-11-20 10:30:00,41.21,41.24,41.07,41.18,260027.85515320336,19.2107,19.2247,19.1454,19.1967,260027.8552
2007-11-20 11:00:00,41.16,41.2,41.09,41.11,313231.19777158776,19.1874,19.206,19.1548,19.1641,313231.1978
2007-11-20 11:30:00,41.12,41.26,41.11,41.18,544289.6935933148,19.1687,19.234,19.1641,19.1967,544289.6936
2007-11-20 12:00:00,41.17,41.18,41.1,41.15,177158.77437325908,19.192,19.1967,19.1594,19.1827,177158.7744
2007-11-20 12:30:00,41.16,41.16,41.04,41.12,230501.3927576602,19.1874,19.1874,19.1314,19.1687,230501.3928
2007-11-20 13:00:00,41.11,41.12,40.67,40.71,326323.1197771588,19.1641,19.1687,18.959,18.9776,326323.1198
2007-11-20 13:30:00,40.7,40.8,40.68,40.75,203481.89415041785,18.9729,19.0196,18.9636,18.9963,203481.8942
2007-11-20 14:00:00,40.75,40.8,40.56,40.59,440529.2479108636,18.9963,19.0196,18.9077,18.9217,440529.2479
2007-11-20 14:30:00,40.6,40.67,40.5,40.56,287047.3537604457,18.9263,18.959,18.8797,18.9077,287047.3538
2007-11-20 15:00:00,40.57,40.78,40.54,40.75,379944.2896935933,18.9123,19.0102,18.8984,18.9963,379944.2897
2007-11-20 15:30:00,40.77,40.99,40.77,40.91,754456.8245125349,19.0056,19.1081,19.0056,19.0708,754456.8245
2007-11-21 09:30:00,40.58,40.9,40.58,40.69,194150.41782729805,18.917,19.0662,18.917,18.9683,194150.4178
2007-11-21 10:00:00,40.7,40.84,40.68,40.8,221030.6406685237,18.9729,19.0382,18.9636,19.0196,221030.6407
2007-11-21 10:30:00,40.8,40.84,40.64,40.8,326880.2228412256,19.0196,19.0382,18.945,19.0196,326880.2228
2007-11-21 11:00:00,40.8,40.83,40.67,40.78,331615.5988857939,19.0196,19.0336,18.959,19.0102,331615.5989
2007-11-21 11:30:00,40.78,40.84,40.7,40.7,277019.4986072424,19.0102,19.0382,18.9729,18.9729,277019.4986
2007-11-21 12:00:00,40.7,40.75,40.53,40.55,227019.4986072424,18.9729,18.9963,18.8937,18.903,227019.4986
2007-11-21 12:30:00,40.55,40.67,40.55,40.62,176740.9470752089,18.903,18.959,18.903,18.9357,176740.9471
2007-11-21 13:00:00,40.62,40.8,40.58,40.72,310724.23398328695,18.9357,19.0196,18.917,18.9823,310724.234
2007-11-21 13:30:00,40.72,40.77,40.64,40.71,213091.92200557105,18.9823,19.0056,18.945,18.9776,213091.922
2007-11-21 14:00:00,40.72,40.78,40.67,40.77,178272.98050139277,18.9823,19.0102,18.959,19.0056,178272.9805
2007-11-21 14:30:00,40.78,40.85,40.66,40.78,415598.8857938719,19.0102,19.0429,18.9543,19.0102,415598.8858
2007-11-21 15:00:00,40.79,40.88,40.75,40.78,565041.7827298051,19.0149,19.0569,18.9963,19.0102,565041.7827
2007-11-21 15:30:00,40.78,40.79,40.55,40.57,406406.6852367688,19.0102,19.0149,18.903,18.9123,406406.6852
2007-11-23 09:30:00,40.73,41.09,40.57,40.62,188022.28412256268,18.9869,19.1548,18.9123,18.9357,188022.2841
2007-11-23 10:00:00,40.62,40.65,40.52,40.59,137465.18105849583,18.9357,18.9496,18.889,18.9217,137465.1811
2007-11-23 10:30:00,40.59,40.79,40.58,40.78,177576.6016713092,18.9217,19.0149,18.917,19.0102,177576.6017
2007-11-23 11:00:00,40.8,40.85,40.72,40.8,143871.86629526463,19.0196,19.0429,18.9823,19.0196,143871.8663
2007-11-23 11:30:00,40.79,41.03,40.75,40.98,209470.7520891365,19.0149,19.1268,18.9963,19.1035,209470.7521
2007-11-23 12:00:00,40.97,41.07,40.96,41.04,105013.92757660168,19.0988,19.1454,19.0942,19.1314,105013.9276
2007-11-23 12:30:00,41.04,41.08,40.76,40.89,257103.0640668524,19.1314,19.1501,19.0009,19.0615,257103.0641
2007-11-26 09:30:00,40.96,41.31,40.89,41.31,224233.9832869081,19.0942,19.2573,19.0615,19.2573,224233.9833
2007-11-26 10:00:00,41.31,41.41,41.23,41.36,233983.286908078,19.2573,19.3039,19.22,19.2806,233983.2869
2007-11-26 10:30:00,41.36,41.46,41.35,41.45,252506.96378830084,19.2806,19.3272,19.276,19.3226,252506.9638
2007-11-26 11:00:00,41.45,41.47,41.33,41.39,234679.6657381616,19.3226,19.3319,19.2666,19.2946,234679.6657
2007-11-26 11:30:00,41.39,41.5,41.31,41.33,169777.15877437327,19.2946,19.3459,19.2573,19.2666,169777.1588
2007-11-26 12:00:00,41.34,41.49,41.33,41.47,205153.2033426184,19.2713,19.3412,19.2666,19.3319,205153.2033
2007-11-26 12:30:00,41.46,41.48,41.37,41.45,108774.37325905293,19.3272,19.3366,19.2853,19.3226,108774.3733
2007-11-26 13:00:00,41.45,41.52,41.38,41.43,190529.24791086352,19.3226,19.3552,19.2899,19.3133,190529.2479
2007-11-26 13:30:00,41.43,41.44,41.24,41.34,142061.28133704737,19.3133,19.3179,19.2247,19.2713,142061.2813
2007-11-26 14:00:00,41.35,41.39,41.27,41.35,134958.217270195,19.276,19.2946,19.2387,19.276,134958.2173
2007-11-26 14:30:00,41.35,41.35,41.14,41.16,195403.89972144848,19.276,19.276,19.1781,19.1874,195403.8997
2007-11-26 15:00:00,41.16,41.18,40.95,41.05,337743.73259052925,19.1874,19.1967,19.0895,19.1361,337743.7326
2007-11-26 15:30:00,41.05,41.12,40.92,40.92,453342.61838440114,19.1361,19.1687,19.0755,19.0755,453342.6184
2007-11-27 09:30:00,41.0,41.37,40.98,41.36,297493.0362116992,19.1128,19.2853,19.1035,19.2806,297493.0362
2007-11-27 10:00:00,41.33,41.35,41.15,41.26,392200.5571030641,19.2666,19.276,19.1827,19.234,392200.5571
2007-11-27 10:30:00,41.26,41.27,41.09,41.19,354456.82451253483,19.234,19.2387,19.1548,19.2014,354456.8245
2007-11-27 11:00:00,41.18,41.24,41.11,41.17,189136.4902506964,19.1967,19.2247,19.1641,19.192,189136.4903
2007-11-27 11:30:00,41.17,41.23,41.11,41.12,225487.4651810585,19.192,19.22,19.1641,19.1687,225487.4652
2007-11-27 12:00:00,41.11,41.18,41.05,41.09,237465.18105849583,19.1641,19.1967,19.1361,19.1548,237465.1811
2007-11-27 12:30:00,41.08,41.13,41.03,41.04,171727.01949860726,19.1501,19.1734,19.1268,19.1314,171727.0195
2007-11-27 13:00:00,41.05,41.09,40.92,41.02,145125.34818941506,19.1361,19.1548,19.0755,19.1221,145125.3482
2007-11-27 13:30:00,41.02,41.11,40.93,41.06,284818.9415041783,19.1221,19.1641,19.0802,19.1408,284818.9415
2007-11-27 14:00:00,41.06,41.09,40.92,41.03,284958.217270195,19.1408,19.1548,19.0755,19.1268,284958.2173
2007-11-27 14:30:00,41.03,41.06,40.87,40.98,328272.9805013928,19.1268,19.1408,19.0522,19.1035,328272.9805
2007-11-27 15:00:00,40.98,41.01,40.8,40.84,315320.33426183846,19.1035,19.1175,19.0196,19.0382,315320.3343
2007-11-27 15:30:00,40.83,41.18,40.83,41.15,455710.30640668527,19.0336,19.1967,19.0336,19.1827,455710.3064
2007-11-28 09:30:00,41.58,41.67,41.22,41.6,464484.6796657382,19.3832,19.4251,19.2154,19.3925,464484.6797
2007-11-28 10:00:00,41.6,41.74,41.5,41.67,341225.6267409471,19.3925,19.4578,19.3459,19.4251,341225.6267
2007-11-28 10:30:00,41.67,42.0,41.65,41.84,516852.3676880223,19.4251,19.579,19.4158,19.5044,516852.3677
2007-11-28 11:00:00,41.85,42.02,41.82,41.94,367827.2980501393,19.509,19.5883,19.4951,19.551,367827.2981
2007-11-28 11:30:00,41.94,41.94,41.86,41.9,211977.71587743727,19.551,19.551,19.5137,19.5323,211977.7159
2007-11-28 12:00:00,41.9,42.02,41.88,41.99,282729.8050139276,19.5323,19.5883,19.523,19.5743,282729.805
2007-11-28 12:30:00,41.98,42.01,41.86,41.92,443175.4874651811,19.5696,19.5836,19.5137,19.5417,443175.4875
2007-11-28 13:00:00,41.94,42.12,41.92,42.11,354038.9972144847,19.551,19.6349,19.5417,19.6302,354038.9972
2007-11-28 13:30:00,42.11,42.33,42.11,42.31,348328.69080779946,19.6302,19.7328,19.6302,19.7235,348328.6908
2007-11-28 14:00:00,42.3,42.36,42.23,42.35,330222.8412256268,19.7188,19.7468,19.6862,19.7421,330222.8412
2007-11-28 14:30:00,42.35,42.36,42.28,42.33,311699.1643454039,19.7421,19.7468,19.7095,19.7328,311699.1643
2007-11-28 15:00:00,42.33,42.33,42.18,42.19,535654.5961002785,19.7328,19.7328,19.6629,19.6675,535654.5961
2007-11-28 15:30:00,42.2,42.33,42.13,42.29,798328.6908077995,19.6722,19.7328,19.6396,19.7142,798328.6908
2007-11-29 09:30:00,42.03,42.77,42.0,42.69,471030.6406685237,19.5929,19.9379,19.579,19.9006,471030.6407
2007-11-29 10:00:00,42.7,43.04,42.61,42.89,713788.3008356546,19.9053,20.0638,19.8633,19.9939,713788.3008
2007-11-29 10:30:00,42.89,43.12,42.89,43.04,453481.8941504179,19.9939,20.1011,19.9939,20.0638,453481.8942
2007-11-29 11:00:00,43.04,43.14,42.94,43.07,485933.147632312,20.0638,20.1104,20.0172,20.0778,485933.1476
2007-11-29 11:30:00,43.07,43.17,43.04,43.08,225905.29247910864,20.0778,20.1244,20.0638,20.0824,225905.2925
2007-11-29 12:00:00,43.09,43.12,42.99,43.05,374651.81058495824,20.0871,20.1011,20.0405,20.0684,374651.8106
2007-11-29 12:30:00,43.07,43.11,42.87,42.88,131058.49582172705,20.0778,20.0964,19.9845,19.9892,131058.4958
2007-11-29 13:00:00,42.9,43.13,42.9,43.01,261142.06128133705,19.9985,20.1057,19.9985,20.0498,261142.0613
2007-11-29 13:30:00,43.02,43.12,42.97,43.07,165598.8857938719,20.0545,20.1011,20.0311,20.0778,165598.8858
2007-11-29 14:00:00,43.07,43.23,43.06,43.21,331754.8746518106,20.0778,20.1523,20.0731,20.143,331754.8747
2007-11-29 14:30:00,43.22,43.22,43.09,43.17,210306.4066852368,20.1477,20.1477,20.0871,20.1244,210306.4067
2007-11-29 15:00:00,43.17,43.24,43.01,43.05,352506.96378830087,20.1244,20.157,20.0498,20.0684,352506.9638
2007-11-29 15:30:00,43.05,43.13,42.99,43.04,561838.4401114207,20.0684,20.1057,20.0405,20.0638,561838.4401
2007-11-30 09:30:00,43.64,43.64,43.02,43.52,481476.3231197772,20.3435,20.3435,20.0545,20.2875,481476.3231
2007-11-30 10:00:00,43.5,43.7,43.49,43.68,377298.0501392758,20.2782,20.3714,20.2736,20.3621,377298.0501
2007-11-30 10:30:00,43.68,43.7,43.33,43.35,237743.73259052925,20.3621,20.3714,20.199,20.2083,237743.7326
2007-11-30 11:00:00,43.35,43.35,43.12,43.33,262952.64623955433,20.2083,20.2083,20.1011,20.199,262952.6462
2007-11-30 11:30:00,43.34,43.63,43.27,43.47,258495.8217270195,20.2036,20.3388,20.171,20.2642,258495.8217
2007-11-30 12:00:00,43.46,43.47,43.35,43.4,94428.96935933147,20.2596,20.2642,20.2083,20.2316,94428.9694
2007-11-30 12:30:00,43.4,43.42,43.35,43.37,130640.66852367688,20.2316,20.2409,20.2083,20.2176,130640.6685
2007-11-30 13:00:00,43.37,43.54,43.33,43.51,177994.42896935935,20.2176,20.2969,20.199,20.2829,177994.429
2007-11-30 13:30:00,43.51,43.6,43.5,43.59,197910.86350974927,20.2829,20.3248,20.2782,20.3202,197910.8635
2007-11-30 14:00:00,43.58,43.59,43.37,43.5,171587.74373259055,20.3155,20.3202,20.2176,20.2782,171587.7437
2007-11-30 14:30:00,43.5,43.58,43.47,43.51,238579.38718662955,20.2782,20.3155,20.2642,20.2829,238579.3872
2007-11-30 15:00:00,43.51,43.56,43.35,43.55,416991.643454039,20.2829,20.3062,20.2083,20.3015,416991.6435
2007-11-30 15:30:00,43.55,43.59,43.35,43.5,786768.8022284124,20.3015,20.3202,20.2083,20.2782,786768.8022
2007-12-03 09:30:00,43.19,43.44,43.06,43.13,292200.5571030641,20.1337,20.2502,20.0731,20.1057,292200.5571
2007-12-03 10:00:00,43.12,43.27,43.06,43.14,264484.6796657382,20.1011,20.171,20.0731,20.1104,264484.6797
2007-12-03 10:30:00,43.14,43.27,43.04,43.12,150835.6545961003,20.1104,20.171,20.0638,20.1011,150835.6546
2007-12-03 11:00:00,43.12,43.13,42.88,42.98,163649.0250696379,20.1011,20.1057,19.9892,20.0358,163649.0251
2007-12-03 11:30:00,42.98,42.99,42.79,42.84,91225.62674094707,20.0358,20.0405,19.9472,19.9705,91225.6267
2007-12-03 12:00:00,42.84,42.92,42.79,42.89,126880.22284122564,19.9705,20.0078,19.9472,19.9939,126880.2228
2007-12-03 12:30:00,42.89,43.06,42.85,42.89,121169.9164345404,19.9939,20.0731,19.9752,19.9939,121169.9164
2007-12-03 13:00:00,42.89,42.89,42.71,42.78,169637.88300835656,19.9939,19.9939,19.9099,19.9426,169637.883
2007-12-03 13:30:00,42.76,42.76,42.63,42.68,226880.22284122565,19.9333,19.9333,19.8726,19.896,226880.2228
2007-12-03 14:00:00,42.68,42.88,42.67,42.87,181615.59888579388,19.896,19.9892,19.8913,19.9845,181615.5989
2007-12-03 14:30:00,42.87,42.95,42.85,42.89,227298.0501392758,19.9845,20.0218,19.9752,19.9939,227298.0501
2007-12-03 15:00:00,42.89,42.99,42.76,42.93,209470.7520891365,19.9939,20.0405,19.9333,20.0125,209470.7521
2007-12-03 15:30:00,42.93,43.05,42.88,42.94,355571.0306406685,20.0125,20.0684,19.9892,20.0172,355571.0306
2007-12-04 09:30:00,42.78,43.02,42.61,42.9,161142.06128133705,19.9426,20.0545,19.8633,19.9985,161142.0613
2007-12-04 10:00:00,42.89,43.31,42.87,43.27,142061.28133704737,19.9939,20.1896,19.9845,20.171,142061.2813
2007-12-04 10:30:00,43.28,43.31,43.19,43.26,122841.22562674095,20.1757,20.1896,20.1337,20.1663,122841.2256
2007-12-04 11:00:00,43.27,43.4,43.25,43.32,217270.19498607243,20.171,20.2316,20.1617,20.1943,217270.195
2007-12-04 11:30:00,43.31,43.34,43.14,43.14,168941.504178273,20.1896,20.2036,20.1104,20.1104,168941.5042
2007-12-04 12:00:00,43.15,43.26,43.15,43.21,96518.10584958218,20.1151,20.1663,20.1151,20.143,96518.1058
2007-12-04 12:30:00,43.22,43.22,43.08,43.08,88579.38718662954,20.1477,20.1477,20.0824,20.0824,88579.3872
2007-12-04 13:00:00,43.08,43.12,43.04,43.07,77437.32590529248,20.0824,20.1011,20.0638,20.0778,77437.3259
2007-12-04 13:30:00,43.07,43.12,42.98,43.04,85097.4930362117,20.0778,20.1011,20.0358,20.0638,85097.493
2007-12-04 14:00:00,43.05,43.05,42.87,42.89,133426.18384401116,20.0684,20.0684,19.9845,19.9939,133426.1838
2007-12-04 14:30:00,42.89,42.94,42.86,42.92,136908.07799442898,19.9939,20.0172,19.9799,20.0078,136908.078
2007-12-04 15:00:00,42.91,42.94,42.81,42.84,144289.69359331476,20.0032,20.0172,19.9566,19.9705,144289.6936
2007-12-04 15:30:00,42.83,42.94,42.79,42.79,238857.93871866292,19.9659,20.0172,19.9472,19.9472,238857.9387
2007-12-05 09:30:00,43.14,43.38,42.86,43.17,194707.52089136493,20.1104,20.2223,19.9799,20.1244,194707.5209
2007-12-05 10:00:00,43.17,43.34,43.16,43.23,99025.06963788302,20.1244,20.2036,20.1197,20.1523,99025.0696
2007-12-05 10:30:00,43.22,43.23,42.93,43.05,194428.96935933147,20.1477,20.1523,20.0125,20.0684,194428.9694
2007-12-05 11:00:00,43.06,43.24,43.06,43.23,75348.1894150418,20.0731,20.157,20.0731,20.1523,75348.1894
2007-12-05 11:30:00,43.24,43.25,42.99,43.12,99164.34540389972,20.157,20.1617,20.0405,20.1011,99164.3454
2007-12-05 12:00:00,43.12,43.21,43.1,43.21,46935.93314763231,20.1011,20.143,20.0917,20.143,46935.9331
2007-12-05 12:30:00,43.2,43.22,43.07,43.08,60724.23398328691,20.1384,20.1477,20.0778,20.0824,60724.234
2007-12-05 13:00:00,43.08,43.12,43.02,43.07,60445.68245125349,20.0824,20.1011,20.0545,20.0778,60445.6825
2007-12-05 13:30:00,43.07,43.26,43.07,43.2,69498.60724233984,20.0778,20.1663,20.0778,20.1384,69498.6072
2007-12-05 14:00:00,43.2,43.23,42.96,42.99,108077.99442896937,20.1384,20.1523,20.0265,20.0405,108077.9944
2007-12-05 14:30:00,42.99,43.04,42.89,42.94,88857.93871866296,20.0405,20.0638,19.9939,20.0172,88857.9387
2007-12-05 15:00:00,42.94,43.07,42.86,42.89,202646.23955431755,20.0172,20.0778,19.9799,19.9939,202646.2396
2007-12-05 15:30:00,42.9,43.13,42.89,43.09,286490.2506963788,19.9985,20.1057,19.9939,20.0871,286490.2507
2007-12-06 09:30:00,43.04,43.29,42.99,43.03,139136.4902506964,20.0638,20.1803,20.0405,20.0591,139136.4903
2007-12-06 10:00:00,43.04,43.17,43.0,43.16,78133.70473537604,20.0638,20.1244,20.0451,20.1197,78133.7047
2007-12-06 10:30:00,43.14,43.27,43.07,43.19,78969.35933147633,20.1104,20.171,20.0778,20.1337,78969.3593
2007-12-06 11:00:00,43.19,43.37,43.15,43.36,55849.58217270195,20.1337,20.2176,20.1151,20.213,55849.5822
2007-12-06 11:30:00,43.37,43.4,43.31,43.39,78412.25626740948,20.2176,20.2316,20.1896,20.2269,78412.2563
2007-12-06 12:00:00,43.4,43.42,43.35,43.37,77437.32590529248,20.2316,20.2409,20.2083,20.2176,77437.3259
2007-12-06 12:30:00,43.37,43.48,43.36,43.47,64902.50696378831,20.2176,20.2689,20.213,20.2642,64902.507
2007-12-06 13:00:00,43.47,43.5,43.4,43.42,127576.6016713092,20.2642,20.2782,20.2316,20.2409,127576.6017
2007-12-06 13:30:00,43.42,43.45,43.3,43.37,196378.83008356547,20.2409,20.2549,20.185,20.2176,196378.8301
2007-12-06 14:00:00,43.37,43.51,43.36,43.44,117966.573816156,20.2176,20.2829,20.213,20.2502,117966.5738
2007-12-06 14:30:00,43.44,43.45,43.39,43.4,170752.08913649025,20.2502,20.2549,20.2269,20.2316,170752.0891
2007-12-06 15:00:00,43.4,43.44,43.34,43.37,200278.55153203345,20.2316,20.2502,20.2036,20.2176,200278.5515
2007-12-06 15:30:00,43.37,43.63,43.36,43.58,727994.4289693594,20.2176,20.3388,20.213,20.3155,727994.429
2007-12-07 09:30:00,43.77,43.77,43.0,43.15,381615.5988857939,20.4041,20.4041,20.0451,20.1151,381615.5989
2007-12-07 10:00:00,43.16,43.28,43.09,43.17,187465.18105849583,20.1197,20.1757,20.0871,20.1244,187465.1811
2007-12-07 10:30:00,43.17,43.47,43.14,43.44,129665.7381615599,20.1244,20.2642,20.1104,20.2502,129665.7382
2007-12-07 11:00:00,43.46,43.58,43.44,43.55,149860.7242339833,20.2596,20.3155,20.2502,20.3015,149860.7242
2007-12-07 11:30:00,43.55,43.67,43.51,43.52,205710.30640668524,20.3015,20.3575,20.2829,20.2875,205710.3064
2007-12-07 12:00:00,43.51,43.58,43.51,43.55,122144.8467966574,20.2829,20.3155,20.2829,20.3015,122144.8468
2007-12-07 12:30:00,43.55,43.58,43.5,43.56,119080.7799442897,20.3015,20.3155,20.2782,20.3062,119080.7799
2007-12-07 13:00:00,43.56,43.6,43.52,43.52,125208.91364902508,20.3062,20.3248,20.2875,20.2875,125208.9136
2007-12-07 13:30:00,43.52,43.55,43.39,43.52,168523.67688022286,20.2875,20.3015,20.2269,20.2875,168523.6769
2007-12-07 14:00:00,43.51,43.64,43.51,43.56,134679.66573816157,20.2829,20.3435,20.2829,20.3062,134679.6657
2007-12-07 14:30:00,43.56,43.63,43.49,43.53,113649.0250696379,20.3062,20.3388,20.2736,20.2922,113649.0251
2007-12-07 15:00:00,43.53,43.67,43.52,43.52,146378.83008356547,20.2922,20.3575,20.2875,20.2875,146378.8301
2007-12-07 15:30:00,43.52,43.54,43.44,43.54,368802.2284122563,20.2875,20.2969,20.2502,20.2969,368802.2284
2007-12-10 09:30:00,43.55,43.63,43.27,43.38,222144.8467966574,20.3015,20.3388,20.171,20.2223,222144.8468
2007-12-10 10:00:00,43.37,43.42,43.18,43.24,338579.3871866295,20.2176,20.2409,20.129,20.157,338579.3872
2007-12-10 10:30:00,43.24,43.33,43.02,43.04,384261.8384401114,20.157,20.199,20.0545,20.0638,384261.8384
2007-12-10 11:00:00,43.04,43.27,43.03,43.22,165598.8857938719,20.0638,20.171,20.0591,20.1477,165598.8858
2007-12-10 11:30:00,43.23,43.35,43.18,43.23,213788.3008356546,20.1523,20.2083,20.129,20.1523,213788.3008
2007-12-10 12:00:00,43.23,43.39,43.22,43.29,101671.30919220056,20.1523,20.2269,20.1477,20.1803,101671.3092
2007-12-10 12:30:00,43.27,43.35,43.23,43.24,44011.14206128134,20.171,20.2083,20.1523,20.157,44011.1421
2007-12-10 13:00:00,43.23,43.34,43.22,43.23,71030.64066852369,20.1523,20.2036,20.1477,20.1523,71030.6407
2007-12-10 13:30:00,43.23,43.3,43.14,43.19,77994.42896935933,20.1523,20.185,20.1104,20.1337,77994.429
2007-12-10 14:00:00,43.19,43.19,43.07,43.09,102228.41225626742,20.1337,20.1337,20.0778,20.0871,102228.4123
2007-12-10 14:30:00,43.08,43.19,43.05,43.15,167270.19498607243,20.0824,20.1337,20.0684,20.1151,167270.195
2007-12-10 15:00:00,43.14,43.27,43.11,43.26,277298.0501392758,20.1104,20.171,20.0964,20.1663,277298.0501
2007-12-10 15:30:00,43.25,43.37,43.23,43.3,408495.8217270195,20.1617,20.2176,20.1523,20.185,408495.8217
2007-12-11 09:30:00,43.27,43.32,42.97,43.17,103760.44568245126,20.171,20.1943,20.0311,20.1244,103760.4457
2007-12-11 10:00:00,43.17,43.21,43.13,43.21,54456.82451253482,20.1244,20.143,20.1057,20.143,54456.8245
2007-12-11 10:30:00,43.21,43.23,43.15,43.15,62395.543175487466,20.143,20.1523,20.1151,20.1151,62395.5432
2007-12-11 11:00:00,43.16,43.19,43.07,43.19,67688.02228412256,20.1197,20.1337,20.0778,20.1337,67688.0223
2007-12-11 11:30:00,43.19,43.19,43.0,43.08,84540.38997214485,20.1337,20.1337,20.0451,20.0824,84540.39
2007-12-11 12:00:00,43.09,43.2,43.04,43.19,54317.54874651811,20.0871,20.1384,20.0638,20.1337,54317.5487
2007-12-11 12:30:00,43.19,43.24,43.15,43.15,73259.05292479109,20.1337,20.157,20.1151,20.1151,73259.0529
2007-12-11 13:00:00,43.16,43.17,42.98,42.99,72005.57103064067,20.1197,20.1244,20.0358,20.0405,72005.571
2007-12-11 13:30:00,42.97,43.17,42.97,43.13,115877.4373259053,20.0311,20.1244,20.0311,20.1057,115877.4373
2007-12-11 14:00:00,43.13,43.14,42.67,42.77,271169.9164345404,20.1057,20.1104,19.8913,19.9379,271169.9164
2007-12-11 14:30:00,42.79,42.79,42.56,42.68,285376.0445682451,19.9472,19.9472,19.84,19.896,285376.0446
2007-12-11 15:00:00,42.69,42.9,42.66,42.76,385376.0445682451,19.9006,19.9985,19.8866,19.9333,385376.0446
2007-12-11 15:30:00,42.76,42.85,42.69,42.69,622841.225626741,19.9333,19.9752,19.9006,19.9006,622841.2256
2007-12-12 09:30:00,43.55,43.56,42.99,43.07,343454.0389972145,20.3015,20.3062,20.0405,20.0778,343454.039
2007-12-12 10:00:00,43.08,43.11,42.93,43.1,162813.37047353762,20.0824,20.0964,20.0125,20.0917,162813.3705
2007-12-12 10:30:00,43.09,43.09,42.91,42.91,147353.76044568245,20.0871,20.0871,20.0032,20.0032,147353.7604
2007-12-12 11:00:00,42.89,43.07,42.89,42.99,114484.67966573816,19.9939,20.0778,19.9939,20.0405,114484.6797
2007-12-12 11:30:00,42.99,43.08,42.79,42.79,141643.4540389972,20.0405,20.0824,19.9472,19.9472,141643.454
2007-12-12 12:00:00,42.81,42.9,42.74,42.74,74930.36211699164,19.9566,19.9985,19.9239,19.9239,74930.3621
2007-12-12 12:30:00,42.73,42.76,42.61,42.69,182590.5292479109,19.9193,19.9333,19.8633,19.9006,182590.5292
2007-12-12 13:00:00,42.69,42.72,42.66,42.7,82869.0807799443,19.9006,19.9146,19.8866,19.9053,82869.0808
2007-12-12 13:30:00,42.7,42.83,42.69,42.8,111002.78551532034,19.9053,19.9659,19.9006,19.9519,111002.7855
2007-12-12 14:00:00,42.81,42.86,42.63,42.63,114484.67966573816,19.9566,19.9799,19.8726,19.8726,114484.6797
2007-12-12 14:30:00,42.63,42.67,42.54,42.54,173537.6044568245,19.8726,19.8913,19.8307,19.8307,173537.6045
2007-12-12 15:00:00,42.55,42.56,42.2,42.38,408495.8217270195,19.8354,19.84,19.6722,19.7561,408495.8217
2007-12-12 15:30:00,42.39,42.77,42.35,42.71,674233.9832869081,19.7608,19.9379,19.7421,19.9099,674233.9833
2007-12-13 09:30:00,42.61,42.61,42.28,42.41,234540.38997214485,19.8633,19.8633,19.7095,19.7701,234540.39
2007-12-13 10:00:00,42.39,42.47,42.23,42.4,188997.2144846797,19.7608,19.7981,19.6862,19.7654,188997.2145
2007-12-13 10:30:00,42.4,42.43,42.27,42.3,237186.6295264624,19.7654,19.7794,19.7048,19.7188,237186.6295
2007-12-13 11:00:00,42.3,42.42,42.2,42.41,157660.16713091923,19.7188,19.7748,19.6722,19.7701,157660.1671
2007-12-13 11:30:00,42.4,42.51,42.33,42.41,209052.92479108635,19.7654,19.8167,19.7328,19.7701,209052.9248
2007-12-13 12:00:00,42.4,42.45,42.33,42.39,218384.4011142061,19.7654,19.7887,19.7328,19.7608,218384.4011
2007-12-13 12:30:00,42.39,42.54,42.35,42.41,186629.5264623956,19.7608,19.8307,19.7421,19.7701,186629.5265
2007-12-13 13:00:00,42.42,42.52,42.35,42.46,135376.04456824512,19.7748,19.8214,19.7421,19.7934,135376.0446
2007-12-13 13:30:00,42.47,42.48,42.33,42.39,200557.10306406688,19.7981,19.8027,19.7328,19.7608,200557.1031
2007-12-13 14:00:00,42.41,42.48,42.33,42.43,218802.22841225629,19.7701,19.8027,19.7328,19.7794,218802.2284
2007-12-13 14:30:00,42.43,42.46,42.37,42.41,162952.6462395543,19.7794,19.7934,19.7514,19.7701,162952.6462
2007-12-13 15:00:00,42.41,42.48,42.3,42.43,302646.23955431755,19.7701,19.8027,19.7188,19.7794,302646.2396
2007-12-13 15:30:00,42.45,42.61,42.38,42.58,624791.086350975,19.7887,19.8633,19.7561,19.8493,624791.0864
2007-12-14 09:30:00,42.07,42.56,42.07,42.3,132172.70194986073,19.6116,19.84,19.6116,19.7188,132172.7019
2007-12-14 10:00:00,42.3,42.35,42.25,42.31,209192.2005571031,19.7188,19.7421,19.6955,19.7235,209192.2006
2007-12-14 10:30:00,42.3,42.33,42.13,42.19,249442.89693593315,19.7188,19.7328,19.6396,19.6675,249442.8969
2007-12-14 11:00:00,42.19,42.23,42.1,42.15,142200.5571030641,19.6675,19.6862,19.6256,19.6489,142200.5571
2007-12-14 11:30:00,42.15,42.23,42.06,42.23,126183.84401114206,19.6489,19.6862,19.6069,19.6862,126183.844
2007-12-14 12:00:00,42.23,42.41,42.15,42.2,166434.54038997216,19.6862,19.7701,19.6489,19.6722,166434.5404
2007-12-14 12:30:00,42.18,42.29,42.15,42.28,173676.88022284122,19.6629,19.7142,19.6489,19.7095,173676.8802
2007-12-14 13:00:00,42.28,42.3,42.2,42.29,128412.25626740948,19.7095,19.7188,19.6722,19.7142,128412.2563
2007-12-14 13:30:00,42.29,42.29,42.18,42.2,159331.47632311977,19.7142,19.7142,19.6629,19.6722,159331.4763
2007-12-14 14:00:00,42.2,42.22,42.04,42.17,380501.3927576602,19.6722,19.6815,19.5976,19.6582,380501.3928
2007-12-14 14:30:00,42.16,42.2,42.02,42.02,233426.1838440112,19.6536,19.6722,19.5883,19.5883,233426.1838
2007-12-14 15:00:00,42.02,42.03,41.89,42.01,245125.34818941503,19.5883,19.5929,19.5277,19.5836,245125.3482
2007-12-14 15:30:00,42.01,42.17,41.99,42.02,612256.2674094707,19.5836,19.6582,19.5743,19.5883,612256.2674
2007-12-17 09:30:00,41.8,42.12,41.8,41.93,173676.88022284122,19.4857,19.6349,19.4857,19.5463,173676.8802
2007-12-17 10:00:00,41.94,42.1,41.91,42.0,177855.15320334263,19.551,19.6256,19.537,19.579,177855.1532
2007-12-17 10:30:00,42.0,42.11,41.97,42.07,159052.92479108635,19.579,19.6302,19.565,19.6116,159052.9248
2007-12-17 11:00:00,42.08,42.09,41.92,41.99,95961.00278551532,19.6163,19.6209,19.5417,19.5743,95961.0028
2007-12-17 11:30:00,41.99,42.05,41.79,41.85,145403.89972144848,19.5743,19.6023,19.4811,19.509,145403.8997
2007-12-17 12:00:00,41.85,41.92,41.77,41.88,135793.87186629526,19.509,19.5417,19.4717,19.523,135793.8719
2007-12-17 12:30:00,41.87,41.96,41.85,41.94,84540.38997214485,19.5184,19.5603,19.509,19.551,84540.39
2007-12-17 13:00:00,41.93,41.95,41.66,41.8,158356.5459610028,19.5463,19.5557,19.4205,19.4857,158356.546
2007-12-17 13:30:00,41.8,41.94,41.79,41.87,136908.07799442898,19.4857,19.551,19.4811,19.5184,136908.078
2007-12-17 14:00:00,41.87,41.98,41.84,41.98,133426.18384401116,19.5184,19.5696,19.5044,19.5696,133426.1838
2007-12-17 14:30:00,41.98,42.01,41.79,41.82,149303.62116991644,19.5696,19.5836,19.4811,19.4951,149303.6212
2007-12-17 15:00:00,41.84,41.87,41.75,41.77,186490.25069637885,19.5044,19.5184,19.4624,19.4717,186490.2507
2007-12-17 15:30:00,41.78,41.92,41.77,41.81,415320.33426183846,19.4764,19.5417,19.4717,19.4904,415320.3343
2007-12-18 09:30:00,41.97,42.1,41.77,41.82,162116.99164345404,19.565,19.6256,19.4717,19.4951,162116.9916
2007-12-18 10:00:00,41.82,41.91,41.79,41.79,129526.4623955432,19.4951,19.537,19.4811,19.4811,129526.4624
2007-12-18 10:30:00,41.79,41.91,41.76,41.9,632590.529247911,19.4811,19.537,19.4671,19.5323,632590.5292
2007-12-18 11:00:00,41.9,41.93,41.79,41.88,86072.4233983287,19.5323,19.5463,19.4811,19.523,86072.4234
2007-12-18 11:30:00,41.88,41.9,41.77,41.82,128272.98050139275,19.523,19.5323,19.4717,19.4951,128272.9805
2007-12-18 12:00:00,41.82,41.83,41.74,41.79,129387.18662952646,19.4951,19.4997,19.4578,19.4811,129387.1866
2007-12-18 12:30:00,41.79,41.82,41.75,41.77,89832.86908077994,19.4811,19.4951,19.4624,19.4717,89832.8691
2007-12-18 13:00:00,41.76,41.87,41.73,41.85,108077.99442896937,19.4671,19.5184,19.4531,19.509,108077.9944
2007-12-18 13:30:00,41.85,41.9,41.79,41.87,301392.7576601672,19.509,19.5323,19.4811,19.5184,301392.7577
2007-12-18 14:00:00,41.87,42.03,41.86,42.0,302089.1364902507,19.5184,19.5929,19.5137,19.579,302089.1365
2007-12-18 14:30:00,42.0,42.05,41.9,41.93,220055.7103064067,19.579,19.6023,19.5323,19.5463,220055.7103
2007-12-18 15:00:00,41.93,42.15,41.93,42.14,375487.4651810585,19.5463,19.6489,19.5463,19.6442,375487.4652
2007-12-18 15:30:00,42.13,42.31,42.13,42.26,985654.5961002788,19.6396,19.7235,19.6396,19.7002,985654.5961
2007-12-19 09:30:00,42.39,42.39,42.1,42.38,219916.43454039,19.7608,19.7608,19.6256,19.7561,219916.4345
2007-12-19 10:00:00,42.38,42.41,42.18,42.21,128690.8077994429,19.7561,19.7701,19.6629,19.6769,128690.8078
2007-12-19 10:30:00,42.21,42.35,42.19,42.2,137465.18105849583,19.6769,19.7421,19.6675,19.6722,137465.1811
2007-12-19 11:00:00,42.21,42.22,42.07,42.07,100696.37883008356,19.6769,19.6815,19.6116,19.6116,100696.3788
2007-12-19 11:30:00,42.07,42.09,41.93,41.95,117966.573816156,19.6116,19.6209,19.5463,19.5557,117966.5738
2007-12-19 12:00:00,41.95,42.04,41.9,42.02,99582.17270194986,19.5557,19.5976,19.5323,19.5883,99582.1727
2007-12-19 12:30:00,42.02,42.05,41.97,42.03,65877.4373259053,19.5883,19.6023,19.565,19.5929,65877.4373
2007-12-19 13:00:00,42.02,42.07,41.96,42.0,77298.05013927577,19.5883,19.6116,19.5603,19.579,77298.0501
2007-12-19 13:30:00,41.99,42.02,41.97,42.0,78412.25626740948,19.5743,19.5883,19.565,19.579,78412.2563
2007-12-19 14:00:00,42.01,42.28,42.0,42.23,159052.92479108635,19.5836,19.7095,19.579,19.6862,159052.9248
2007-12-19 14:30:00,42.23,42.28,42.15,42.17,138997.2144846797,19.6862,19.7095,19.6489,19.6582,138997.2145
2007-12-19 15:00:00,42.17,42.2,42.11,42.15,230083.56545961005,19.6582,19.6722,19.6302,19.6489,230083.5655
2007-12-19 15:30:00,42.15,42.25,42.07,42.11,449582.1727019499,19.6489,19.6955,19.6116,19.6302,449582.1727
2007-12-20 09:30:00,42.34,42.35,42.17,42.33,82033.42618384401,19.7375,19.7421,19.6582,19.7328,82033.4262
2007-12-20 10:00:00,42.33,42.34,42.16,42.19,82590.52924791086,19.7328,19.7375,19.6536,19.6675,82590.5292
2007-12-20 10:30:00,42.19,42.28,42.15,42.22,131058.49582172705,19.6675,19.7095,19.6489,19.6815,131058.4958
2007-12-20 11:00:00,42.21,42.21,42.04,42.12,103481.89415041784,19.6769,19.6769,19.5976,19.6349,103481.8942
2007-12-20 11:30:00,42.13,42.14,41.97,41.99,92896.93593314764,19.6396,19.6442,19.565,19.5743,92896.9359
2007-12-20 12:00:00,41.98,42.05,41.92,41.95,224651.81058495824,19.5696,19.6023,19.5417,19.5557,224651.8106
2007-12-20 12:30:00,41.95,41.96,41.81,41.87,104596.10027855154,19.5557,19.5603,19.4904,19.5184,104596.1003
2007-12-20 13:00:00,41.87,42.0,41.83,41.96,91225.62674094707,19.5184,19.579,19.4997,19.5603,91225.6267
2007-12-20 13:30:00,41.96,42.16,41.95,42.13,90111.42061281338,19.5603,19.6536,19.5557,19.6396,90111.4206
2007-12-20 14:00:00,42.13,42.18,42.12,42.16,69777.15877437327,19.6396,19.6629,19.6349,19.6536,69777.1588
2007-12-20 14:30:00,42.16,42.26,42.15,42.25,82590.52924791086,19.6536,19.7002,19.6489,19.6955,82590.5292
2007-12-20 15:00:00,42.25,42.33,42.17,42.18,219777.15877437327,19.6955,19.7328,19.6582,19.6629,219777.1588
2007-12-20 15:30:00,42.18,42.28,42.11,42.26,299860.7242339833,19.6629,19.7095,19.6302,19.7002,299860.7242
2007-12-21 09:30:00,42.67,42.81,42.4,42.5,1135515.320334262,19.8913,19.9566,19.7654,19.812,1135515.3203
2007-12-21 10:00:00,42.51,42.68,42.47,42.48,203899.721448468,19.8167,19.896,19.7981,19.8027,203899.7214
2007-12-21 10:30:00,42.48,42.49,42.21,42.21,243314.76323119772,19.8027,19.8074,19.6769,19.6769,243314.7632
2007-12-21 11:00:00,42.21,42.32,42.16,42.31,217130.9192200557,19.6769,19.7281,19.6536,19.7235,217130.9192
2007-12-21 11:30:00,42.31,42.34,42.03,42.12,244150.41782729805,19.7235,19.7375,19.5929,19.6349,244150.4178
2007-12-21 12:00:00,42.11,42.2,42.1,42.18,95821.72701949862,19.6302,19.6722,19.6256,19.6629,95821.727
2007-12-21 12:30:00,42.19,42.23,42.15,42.17,128551.5320334262,19.6675,19.6862,19.6489,19.6582,128551.532
2007-12-21 13:00:00,42.18,42.28,42.09,42.09,109331.4763231198,19.6629,19.7095,19.6209,19.6209,109331.4763
2007-12-21 13:30:00,42.1,42.18,42.1,42.18,77576.6016713092,19.6256,19.6629,19.6256,19.6629,77576.6017
2007-12-21 14:00:00,42.18,42.2,42.07,42.14,229247.9108635097,19.6629,19.6722,19.6116,19.6442,229247.9109
2007-12-21 14:30:00,42.15,42.15,42.1,42.15,155988.85793871866,19.6489,19.6489,19.6256,19.6489,155988.8579
2007-12-21 15:00:00,42.15,42.19,42.14,42.18,148746.5181058496,19.6489,19.6675,19.6442,19.6629,148746.5181
2007-12-21 15:30:00,42.18,42.21,41.98,42.06,361977.7158774373,19.6629,19.6769,19.5696,19.6069,361977.7159
2007-12-24 09:30:00,42.04,42.22,41.9,42.01,177576.6016713092,19.5976,19.6815,19.5323,19.5836,177576.6017
2007-12-24 10:00:00,42.02,42.02,41.77,41.87,165877.4373259053,19.5883,19.5883,19.4717,19.5184,165877.4373
2007-12-24 10:30:00,41.87,41.9,41.78,41.81,143314.76323119778,19.5184,19.5323,19.4764,19.4904,143314.7632
2007-12-24 11:00:00,41.82,41.82,41.72,41.75,103064.06685236769,19.4951,19.4951,19.4484,19.4624,103064.0669
2007-12-24 11:30:00,41.74,41.77,41.73,41.75,125348.1894150418,19.4578,19.4717,19.4531,19.4624,125348.1894
2007-12-24 12:00:00,41.76,41.76,41.72,41.75,189136.4902506964,19.4671,19.4671,19.4484,19.4624,189136.4903
2007-12-24 12:30:00,41.75,41.9,41.74,41.9,259192.2005571031,19.4624,19.5323,19.4578,19.5323,259192.2006
2007-12-24 13:00:00,41.87,41.92,41.87,41.92,35654.596100278555,19.5184,19.5417,19.5184,19.5417,35654.5961
2007-12-24 13:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 14:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:00:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-24 15:30:00,41.92,41.92,41.92,41.92,0.0,19.5417,19.5417,19.5417,19.5417,0.0
2007-12-26 09:30:00,42.03,42.03,41.72,41.85,111838.4401114206,19.5929,19.5929,19.4484,19.509,111838.4401
2007-12-26 10:00:00,41.84,41.93,41.73,41.91,112256.26740947076,19.5044,19.5463,19.4531,19.537,112256.2674
2007-12-26 10:30:00,41.9,41.93,41.79,41.82,124094.70752089136,19.5323,19.5463,19.4811,19.4951,124094.7075
2007-12-26 11:00:00,41.83,41.83,41.58,41.64,256963.78830083567,19.4997,19.4997,19.3832,19.4111,256963.7883
2007-12-26 11:30:00,41.63,41.65,41.49,41.49,257520.8913649025,19.4065,19.4158,19.3412,19.3412,257520.8914
2007-12-26 12:00:00,41.49,41.5,41.36,41.39,245682.4512534819,19.3412,19.3459,19.2806,19.2946,245682.4513
2007-12-26 12:30:00,41.39,41.39,41.33,41.37,176740.9470752089,19.2946,19.2946,19.2666,19.2853,176740.9471
2007-12-26 13:00:00,41.36,41.42,41.32,41.38,133565.45961002787,19.2806,19.3086,19.262,19.2899,133565.4596
2007-12-26 13:30:00,41.37,41.57,41.36,41.51,209052.92479108635,19.2853,19.3785,19.2806,19.3505,209052.9248
2007-12-26 14:00:00,41.53,41.58,41.5,41.54,99860.72423398327,19.3599,19.3832,19.3459,19.3645,99860.7242
2007-12-26 14:30:00,41.57,41.61,41.54,41.57,105431.75487465182,19.3785,19.3972,19.3645,19.3785,105431.7549
2007-12-26 15:00:00,41.57,41.64,41.51,41.54,208495.8217270195,19.3785,19.4111,19.3505,19.3645,208495.8217
2007-12-26 15:30:00,41.54,41.67,41.53,41.64,410167.1309192201,19.3645,19.4251,19.3599,19.4111,410167.1309
2007-12-27 09:30:00,41.5,41.64,41.5,41.6,175348.1894150418,19.3863,19.4517,19.3863,19.433,175348.1894
2007-12-27 10:00:00,41.6,41.64,41.54,41.56,128969.35933147631,19.433,19.4517,19.405,19.4143,128969.3593
2007-12-27 10:30:00,41.54,41.54,41.36,41.39,108635.0974930362,19.405,19.405,19.3209,19.3349,108635.0975
2007-12-27 11:00:00,41.39,41.49,41.38,41.43,66295.26462395543,19.3349,19.3816,19.3303,19.3536,66295.2646
2007-12-27 11:30:00,41.43,41.49,41.41,41.49,71169.9164345404,19.3536,19.3816,19.3443,19.3816,71169.9164
2007-12-27 12:00:00,41.49,41.52,41.45,41.46,176183.84401114206,19.3816,19.3957,19.363,19.3676,176183.844
2007-12-27 12:30:00,41.48,41.52,41.44,41.46,101532.03342618384,19.377,19.3957,19.3583,19.3676,101532.0334
2007-12-27 13:00:00,41.44,41.44,41.39,41.44,110445.6824512535,19.3583,19.3583,19.3349,19.3583,110445.6825
2007-12-27 13:30:00,41.44,41.44,41.37,41.39,74373.2590529248,19.3583,19.3583,19.3256,19.3349,74373.2591
2007-12-27 14:00:00,41.39,41.41,41.38,41.41,81476.32311977717,19.3349,19.3443,19.3303,19.3443,81476.3231
2007-12-27 14:30:00,41.41,41.43,41.33,41.41,82172.70194986073,19.3443,19.3536,19.3069,19.3443,82172.7019
2007-12-27 15:00:00,41.41,41.45,41.39,41.42,122423.39832869082,19.3443,19.363,19.3349,19.3489,122423.3983
2007-12-27 15:30:00,41.42,41.42,41.21,41.27,319498.6072423399,19.3489,19.3489,19.2508,19.2789,319498.6072
2007-12-28 09:30:00,41.18,41.72,41.18,41.66,159749.30362116994,19.2368,19.4891,19.2368,19.4611,159749.3036
2007-12-28 10:00:00,41.65,41.65,41.32,41.4,115459.61002785516,19.4564,19.4564,19.3022,19.3396,115459.61
2007-12-28 10:30:00,41.41,41.44,41.26,41.26,13788.300835654596,19.3443,19.3583,19.2742,19.2742,13788.3008
2007-12-28 11:00:00,41.27,41.36,41.26,41.34,80640.66852367688,19.2789,19.3209,19.2742,19.3116,80640.6685
2007-12-28 11:30:00,41.33,41.38,41.21,41.21,96378.83008356548,19.3069,19.3303,19.2508,19.2508,96378.8301
2007-12-28 12:00:00,41.21,41.29,41.19,41.26,86072.4233983287,19.2508,19.2882,19.2415,19.2742,86072.4234
2007-12-28 12:30:00,41.26,41.26,41.18,41.22,86908.07799442897,19.2742,19.2742,19.2368,19.2555,86908.078
2007-12-28 13:00:00,41.21,41.21,41.08,41.08,83286.90807799443,19.2508,19.2508,19.1901,19.1901,83286.9081
2007-12-28 13:30:00,41.11,41.18,41.06,41.16,80640.66852367688,19.2041,19.2368,19.1808,19.2275,80640.6685
2007-12-28 14:00:00,41.16,41.18,41.11,41.18,84122.56267409472,19.2275,19.2368,19.2041,19.2368,84122.5627
2007-12-28 14:30:00,41.17,41.18,41.13,41.17,99025.06963788302,19.2322,19.2368,19.2135,19.2322,99025.0696
2007-12-28 15:00:00,41.17,41.21,41.15,41.19,109470.7520891365,19.2322,19.2508,19.2228,19.2415,109470.7521
2007-12-28 15:30:00,41.21,41.29,41.14,41.21,264902.5069637883,19.2508,19.2882,19.2181,19.2508,264902.507
2007-12-31 09:30:00,41.03,41.34,41.03,41.13,116852.36768802228,19.1668,19.3116,19.1668,19.2135,116852.3677
2007-12-31 10:00:00,41.13,41.32,41.13,41.27,100974.930362117,19.2135,19.3022,19.2135,19.2789,100974.9304
2007-12-31 10:30:00,41.28,41.31,41.16,41.26,96100.27855153204,19.2835,19.2976,19.2275,19.2742,96100.2786
2007-12-31 11:00:00,41.26,41.3,41.21,41.28,97493.03621169916,19.2742,19.2929,19.2508,19.2835,97493.0362
2007-12-31 11:30:00,41.27,41.33,41.24,41.29,111977.71587743734,19.2789,19.3069,19.2649,19.2882,111977.7159
2007-12-31 12:00:00,41.29,41.34,41.26,41.28,114902.50696378831,19.2882,19.3116,19.2742,19.2835,114902.507
2007-12-31 12:30:00,41.26,41.42,41.25,41.38,194289.6935933148,19.2742,19.3489,19.2695,19.3303,194289.6936
2007-12-31 13:00:00,41.38,41.49,41.36,41.43,79387.18662952646,19.3303,19.3816,19.3209,19.3536,79387.1866
2007-12-31 13:30:00,41.44,41.51,41.39,41.44,79805.01392757661,19.3583,19.391,19.3349,19.3583,79805.0139
2007-12-31 14:00:00,41.44,41.56,41.41,41.46,82590.52924791086,19.3583,19.4143,19.3443,19.3676,82590.5292
2007-12-31 14:30:00,41.47,41.57,41.46,41.54,94568.2451253482,19.3723,19.419,19.3676,19.405,94568.2451
2007-12-31 15:00:00,41.54,41.54,41.46,41.49,86768.80222841226,19.405,19.405,19.3676,19.3816,86768.8022
2007-12-31 15:30:00,41.49,41.57,41.42,41.46,313231.19777158776,19.3816,19.419,19.3489,19.3676,313231.1978
2008-01-02 09:30:00,41.08,41.31,41.04,41.24,248467.96657381617,19.1901,19.2976,19.1714,19.2649,248467.9666
2008-01-02 10:00:00,41.23,41.23,41.03,41.14,598607.2423398329,19.2602,19.2602,19.1668,19.2181,598607.2423
2008-01-02 10:30:00,41.13,41.13,41.06,41.07,191643.45403899724,19.2135,19.2135,19.1808,19.1854,191643.454
2008-01-02 11:00:00,41.07,41.31,41.0,41.03,312813.3704735376,19.1854,19.2976,19.1527,19.1668,312813.3705
2008-01-02 11:30:00,41.02,41.07,40.93,40.98,184122.56267409472,19.1621,19.1854,19.12,19.1434,184122.5627
2008-01-02 12:00:00,40.98,40.98,40.87,40.88,181197.7715877437,19.1434,19.1434,19.092,19.0967,181197.7716
2008-01-02 12:30:00,40.87,40.88,40.59,40.59,262116.9916434541,19.092,19.0967,18.9612,18.9612,262116.9916
2008-01-02 13:00:00,40.59,40.6,40.45,40.55,192757.66016713093,18.9612,18.9659,18.8958,18.9425,192757.6602
2008-01-02 13:30:00,40.55,40.58,40.5,40.57,138579.38718662952,18.9425,18.9565,18.9192,18.9519,138579.3872
2008-01-02 14:00:00,40.57,41.0,40.55,40.85,245543.1754874652,18.9519,19.1527,18.9425,19.0827,245543.1755
2008-01-02 14:30:00,40.85,40.89,40.67,40.68,116016.713091922,19.0827,19.1014,18.9986,19.0033,116016.7131
2008-01-02 15:00:00,40.68,40.68,40.55,40.64,281476.3231197772,19.0033,19.0033,18.9425,18.9846,281476.3231
2008-01-02 15:30:00,40.64,40.8,40.63,40.67,1053342.618384401,18.9846,19.0593,18.9799,18.9986,1053342.6184
2008-01-03 09:30:00,40.85,40.85,40.6,40.76,210584.9582172702,19.0827,19.0827,18.9659,19.0406,210584.9582
2008-01-03 10:00:00,40.77,41.04,40.77,41.01,252089.1364902507,19.0453,19.1714,19.0453,19.1574,252089.1365
2008-01-03 10:30:00,41.02,41.13,40.99,41.07,131615.59888579388,19.1621,19.2135,19.1481,19.1854,131615.5989
2008-01-03 11:00:00,41.07,41.31,41.06,41.29,243593.3147632312,19.1854,19.2976,19.1808,19.2882,243593.3148
2008-01-03 11:30:00,41.28,41.33,41.21,41.22,150417.82729805014,19.2835,19.3069,19.2508,19.2555,150417.8273
2008-01-03 12:00:00,41.2,41.21,41.01,41.09,98885.7938718663,19.2462,19.2508,19.1574,19.1948,98885.7939
2008-01-03 12:30:00,41.09,41.11,40.98,41.03,345682.4512534819,19.1948,19.2041,19.1434,19.1668,345682.4513
2008-01-03 13:00:00,41.03,41.03,40.91,40.94,98050.13927576602,19.1668,19.1668,19.1107,19.1247,98050.1393
2008-01-03 13:30:00,40.92,41.06,40.91,40.98,107660.16713091925,19.1154,19.1808,19.1107,19.1434,107660.1671
2008-01-03 14:00:00,40.98,41.08,40.94,40.99,398050.1392757661,19.1434,19.1901,19.1247,19.1481,398050.1393
2008-01-03 14:30:00,40.99,41.0,40.8,40.86,184818.94150417828,19.1481,19.1527,19.0593,19.0873,184818.9415
2008-01-03 15:00:00,40.87,40.87,40.67,40.72,327715.87743732595,19.092,19.092,18.9986,19.0219,327715.8774
2008-01-03 15:30:00,40.72,40.84,40.67,40.78,472980.5013927577,19.0219,19.078,18.9986,19.05,472980.5014
2008-01-04 09:30:00,40.52,40.91,40.37,40.56,223816.155988858,18.9285,19.1107,18.8585,18.9472,223816.156
2008-01-04 10:00:00,40.57,40.67,40.4,40.43,170752.08913649025,18.9519,18.9986,18.8725,18.8865,170752.0891
2008-01-04 10:30:00,40.43,40.73,40.41,40.73,230640.6685236769,18.8865,19.0266,18.8771,19.0266,230640.6685
2008-01-04 11:00:00,40.72,40.82,40.57,40.79,242618.38440111425,19.0219,19.0687,18.9519,19.0546,242618.3844
2008-01-04 11:30:00,40.79,40.87,40.77,40.85,106267.4094707521,19.0546,19.092,19.0453,19.0827,106267.4095
2008-01-04 12:00:00,40.85,40.88,40.83,40.84,183426.1838440112,19.0827,19.0967,19.0733,19.078,183426.1838
2008-01-04 12:30:00,40.83,40.88,40.8,40.84,183844.0111420613,19.0733,19.0967,19.0593,19.078,183844.0111
2008-01-04 13:00:00,40.84,40.85,40.68,40.72,98467.96657381616,19.078,19.0827,19.0033,19.0219,98467.9666
2008-01-04 13:30:00,40.72,40.83,40.62,40.79,117827.29805013927,19.0219,19.0733,18.9752,19.0546,117827.2981
2008-01-04 14:00:00,40.79,40.8,40.55,40.56,74233.98328690809,19.0546,19.0593,18.9425,18.9472,74233.9833
2008-01-04 14:30:00,40.56,40.58,40.46,40.53,121030.64066852369,18.9472,18.9565,18.9005,18.9332,121030.6407
2008-01-04 15:00:00,40.53,40.65,40.48,40.62,169220.05571030642,18.9332,18.9892,18.9098,18.9752,169220.0557
2008-01-04 15:30:00,40.62,40.65,40.38,40.42,407660.1671309192,18.9752,18.9892,18.8631,18.8818,407660.1671
2008-01-07 09:30:00,40.57,40.67,40.22,40.23,405013.9275766017,18.9519,18.9986,18.7884,18.7931,405013.9276
2008-01-07 10:00:00,40.23,40.24,39.81,39.84,501532.0334261839,18.7931,18.7977,18.5969,18.6109,501532.0334
2008-01-07 10:30:00,39.85,40.1,39.84,40.02,371169.9164345404,18.6155,18.7323,18.6109,18.695,371169.9164
2008-01-07 11:00:00,40.02,40.09,39.96,40.07,220473.53760445683,18.695,18.7277,18.6669,18.7183,220473.5376
2008-01-07 11:30:00,40.07,40.12,39.97,39.99,227576.6016713092,18.7183,18.7417,18.6716,18.6809,227576.6017
2008-01-07 12:00:00,39.99,40.04,39.94,39.97,145264.62395543177,18.6809,18.7043,18.6576,18.6716,145264.624
2008-01-07 12:30:00,39.98,40.11,39.97,40.0,262534.81894150417,18.6763,18.737,18.6716,18.6856,262534.8189
2008-01-07 13:00:00,40.0,40.07,39.96,40.05,211559.8885793872,18.6856,18.7183,18.6669,18.709,211559.8886
2008-01-07 13:30:00,40.05,40.08,39.96,40.0,237325.90529247912,18.709,18.723,18.6669,18.6856,237325.9053
2008-01-07 14:00:00,40.0,40.01,39.94,39.95,184958.217270195,18.6856,18.6903,18.6576,18.6623,184958.2173
2008-01-07 14:30:00,39.95,39.99,39.78,39.88,265598.8857938719,18.6623,18.6809,18.5828,18.6296,265598.8858
2008-01-07 15:00:00,39.88,39.99,39.83,39.96,323816.155988858,18.6296,18.6809,18.6062,18.6669,323816.156
2008-01-07 15:30:00,39.96,40.05,39.77,40.04,497214.48467966577,18.6669,18.709,18.5782,18.7043,497214.4847
2008-01-08 09:30:00,40.17,40.93,40.06,40.9,331058.49582172703,18.765,19.12,18.7136,19.106,331058.4958
2008-01-08 10:00:00,40.9,41.2,40.85,41.08,347771.5877437326,19.106,19.2462,19.0827,19.1901,347771.5877
2008-01-08 10:30:00,41.1,41.11,40.95,41.01,198746.5181058496,19.1995,19.2041,19.1294,19.1574,198746.5181
2008-01-08 11:00:00,41.01,41.12,40.93,41.1,144986.07242339835,19.1574,19.2088,19.12,19.1995,144986.0724
2008-01-08 11:30:00,41.09,41.16,40.98,41.15,196657.3816155989,19.1948,19.2275,19.1434,19.2228,196657.3816
2008-01-08 12:00:00,41.15,41.44,41.15,41.39,344568.2451253482,19.2228,19.3583,19.2228,19.3349,344568.2451
2008-01-08 12:30:00,41.39,41.44,41.33,41.41,247353.76044568248,19.3349,19.3583,19.3069,19.3443,247353.7604
2008-01-08 13:00:00,41.41,41.67,41.33,41.59,344289.6935933148,19.3443,19.4657,19.3069,19.4284,344289.6936
2008-01-08 13:30:00,41.59,41.79,41.42,41.79,389832.86908078,19.4284,19.5218,19.3489,19.5218,389832.8691
2008-01-08 14:00:00,41.79,41.95,41.68,41.94,472284.1225626741,19.5218,19.5965,19.4704,19.5919,472284.1226
2008-01-08 14:30:00,41.94,42.05,41.54,41.55,497214.48467966577,19.5919,19.6432,19.405,19.4097,497214.4847
2008-01-08 15:00:00,41.55,41.58,41.36,41.37,882311.9777158775,19.4097,19.4237,19.3209,19.3256,882311.9777
2008-01-08 15:30:00,41.36,41.56,41.35,41.5,1066713.0919220056,19.3209,19.4143,19.3162,19.3863,1066713.0919
2008-01-09 09:30:00,41.51,42.46,41.51,42.33,669777.1587743734,19.391,19.8348,19.391,19.774,669777.1588
2008-01-09 10:00:00,42.33,42.54,42.18,42.51,452089.1364902507,19.774,19.8721,19.704,19.8581,452089.1365
2008-01-09 10:30:00,42.5,42.53,42.34,42.37,213091.92200557105,19.8535,19.8675,19.7787,19.7927,213091.922
2008-01-09 11:00:00,42.37,42.49,42.2,42.25,331197.7715877438,19.7927,19.8488,19.7133,19.7367,331197.7716
2008-01-09 11:30:00,42.25,42.25,41.83,41.85,349721.4484679666,19.7367,19.7367,19.5405,19.5498,349721.4485
2008-01-09 12:00:00,41.85,42.06,41.85,42.03,234261.83844011143,19.5498,19.6479,19.5498,19.6339,234261.8384
2008-01-09 12:30:00,42.02,42.05,41.87,42.05,150835.6545961003,19.6292,19.6432,19.5592,19.6432,150835.6546
2008-01-09 13:00:00,42.05,42.07,41.72,41.88,164484.67966573816,19.6432,19.6526,19.4891,19.5638,164484.6797
2008-01-09 13:30:00,41.87,42.03,41.85,42.02,187883.008356546,19.5592,19.6339,19.5498,19.6292,187883.0084
2008-01-09 14:00:00,42.01,42.13,42.0,42.08,250000.0,19.6246,19.6806,19.6199,19.6573,250000.0
2008-01-09 14:30:00,42.08,42.23,42.0,42.22,276880.2228412256,19.6573,19.7273,19.6199,19.7227,276880.2228
2008-01-09 15:00:00,42.23,42.26,42.0,42.02,558635.0974930363,19.7273,19.7413,19.6199,19.6292,558635.0975
2008-01-09 15:30:00,42.02,42.17,41.9,42.1,860724.233983287,19.6292,19.6993,19.5732,19.6666,860724.234
2008-01-10 09:30:00,42.51,42.7,42.07,42.46,405849.582172702,19.8581,19.9469,19.6526,19.8348,405849.5822
2008-01-10 10:00:00,42.45,42.98,42.44,42.97,614902.5069637883,19.8301,20.0777,19.8254,20.073,614902.507
2008-01-10 10:30:00,42.97,43.08,42.9,42.95,467688.0222841226,20.073,20.1244,20.0403,20.0637,467688.0223
2008-01-10 11:00:00,42.95,43.04,42.84,42.99,304874.651810585,20.0637,20.1057,20.0123,20.0824,304874.6518
2008-01-10 11:30:00,43.0,43.17,42.81,43.13,397214.48467966577,20.087,20.1664,19.9983,20.1478,397214.4847
2008-01-10 12:00:00,43.12,43.63,43.05,43.32,1530919.2200557103,20.1431,20.3813,20.1104,20.2365,1530919.2201
2008-01-10 12:30:00,43.32,43.5,43.19,43.44,538161.5598885794,20.2365,20.3206,20.1758,20.2926,538161.5599
2008-01-10 13:00:00,43.45,43.45,43.26,43.28,338022.2841225627,20.2972,20.2972,20.2085,20.2178,338022.2841
2008-01-10 13:30:00,43.27,43.37,43.08,43.35,519498.6072423399,20.2132,20.2599,20.1244,20.2505,519498.6072
2008-01-10 14:00:00,43.35,43.51,43.24,43.44,435933.147632312,20.2505,20.3253,20.1991,20.2926,435933.1476
2008-01-10 14:30:00,43.44,43.62,43.37,43.52,571727.0194986073,20.2926,20.3767,20.2599,20.3299,571727.0195
2008-01-10 15:00:00,43.53,43.65,43.47,43.65,652924.791086351,20.3346,20.3907,20.3066,20.3907,652924.7911
2008-01-10 15:30:00,43.65,43.69,43.5,43.52,1043175.4874651812,20.3907,20.4094,20.3206,20.3299,1043175.4875
2008-01-11 09:30:00,43.09,44.26,42.99,44.09,646378.8300835656,20.1291,20.6756,20.0824,20.5962,646378.8301
2008-01-11 10:00:00,44.08,44.3,44.01,44.22,533008.356545961,20.5915,20.6943,20.5588,20.6569,533008.3565
2008-01-11 10:30:00,44.22,44.7,44.18,44.54,768105.8495821727,20.6569,20.8812,20.6383,20.8064,768105.8496
2008-01-11 11:00:00,44.54,44.59,44.09,44.14,599303.6211699165,20.8064,20.8298,20.5962,20.6196,599303.6212
2008-01-11 11:30:00,44.15,44.28,44.1,44.19,312395.5431754875,20.6242,20.685,20.6009,20.6429,312395.5432
2008-01-11 12:00:00,44.19,44.2,44.08,44.09,264066.852367688,20.6429,20.6476,20.5915,20.5962,264066.8524
2008-01-11 12:30:00,44.09,44.19,44.08,44.17,183704.73537604453,20.5962,20.6429,20.5915,20.6336,183704.7354
2008-01-11 13:00:00,44.17,44.19,43.9,44.01,261559.8885793872,20.6336,20.6429,20.5075,20.5588,261559.8886
2008-01-11 13:30:00,44.02,44.2,43.98,44.1,173537.6044568245,20.5635,20.6476,20.5448,20.6009,173537.6045
2008-01-11 14:00:00,44.09,44.27,44.07,44.27,153621.16991643456,20.5962,20.6803,20.5869,20.6803,153621.1699
2008-01-11 14:30:00,44.27,44.35,44.18,44.25,293593.3147632312,20.6803,20.7177,20.6383,20.671,293593.3148
2008-01-11 15:00:00,44.26,44.26,44.07,44.16,316016.71309192205,20.6756,20.6756,20.5869,20.6289,316016.7131
2008-01-11 15:30:00,44.18,44.2,44.01,44.03,684958.217270195,20.6383,20.6476,20.5588,20.5682,684958.2173
2008-01-14 09:30:00,44.25,44.29,43.63,43.76,156406.6852367688,20.671,20.6896,20.3813,20.4421,156406.6852
2008-01-14 10:00:00,43.77,44.13,43.73,44.0,174791.08635097495,20.4467,20.6149,20.428,20.5542,174791.0864
2008-01-14 10:30:00,44.01,44.08,43.92,43.94,143732.59052924791,20.5588,20.5915,20.5168,20.5261,143732.5905
2008-01-14 11:00:00,43.96,44.01,43.75,43.81,177855.15320334263,20.5355,20.5588,20.4374,20.4654,177855.1532
2008-01-14 11:30:00,43.81,43.9,43.78,43.85,140668.52367688023,20.4654,20.5075,20.4514,20.4841,140668.5237
2008-01-14 12:00:00,43.85,43.96,43.76,43.82,163231.19777158776,20.4841,20.5355,20.4421,20.4701,163231.1978
2008-01-14 12:30:00,43.82,43.83,43.7,43.76,82869.0807799443,20.4701,20.4748,20.414,20.4421,82869.0808
2008-01-14 13:00:00,43.76,43.77,43.68,43.69,122423.39832869082,20.4421,20.4467,20.4047,20.4094,122423.3983
2008-01-14 13:30:00,43.69,43.81,43.68,43.78,134679.66573816157,20.4094,20.4654,20.4047,20.4514,134679.6657
2008-01-14 14:00:00,43.78,43.81,43.74,43.75,224651.81058495824,20.4514,20.4654,20.4327,20.4374,224651.8106
2008-01-14 14:30:00,43.75,43.83,43.68,43.75,175905.29247910864,20.4374,20.4748,20.4047,20.4374,175905.2925
2008-01-14 15:00:00,43.76,43.79,43.68,43.71,272284.1225626741,20.4421,20.4561,20.4047,20.4187,272284.1226
2008-01-14 15:30:00,43.7,43.89,43.68,43.83,355013.9275766017,20.414,20.5028,20.4047,20.4748,355013.9276
2008-01-15 09:30:00,43.4,43.6,43.11,43.4,297493.0362116992,20.2739,20.3673,20.1384,20.2739,297493.0362
2008-01-15 10:00:00,43.41,43.47,43.07,43.21,301532.03342618386,20.2786,20.3066,20.1197,20.1851,301532.0334
2008-01-15 10:30:00,43.21,43.32,43.04,43.29,307938.71866295265,20.1851,20.2365,20.1057,20.2225,307938.7187
2008-01-15 11:00:00,43.29,43.35,43.14,43.15,164066.85236768803,20.2225,20.2505,20.1524,20.1571,164066.8524
2008-01-15 11:30:00,43.14,43.32,43.07,43.19,245403.89972144848,20.1524,20.2365,20.1197,20.1758,245403.8997
2008-01-15 12:00:00,43.19,43.21,43.0,43.07,235515.3203342619,20.1758,20.1851,20.087,20.1197,235515.3203
2008-01-15 12:30:00,43.07,43.14,42.99,43.14,219916.43454039,20.1197,20.1524,20.0824,20.1524,219916.4345
2008-01-15 13:00:00,43.14,43.19,43.09,43.12,211559.8885793872,20.1524,20.1758,20.1291,20.1431,211559.8886
2008-01-15 13:30:00,43.12,43.18,43.04,43.08,146518.10584958218,20.1431,20.1711,20.1057,20.1244,146518.1058
2008-01-15 14:00:00,43.08,43.14,42.97,43.07,190389.9721448468,20.1244,20.1524,20.073,20.1197,190389.9721
2008-01-15 14:30:00,43.07,43.09,42.96,42.99,282729.8050139276,20.1197,20.1291,20.0683,20.0824,282729.805
2008-01-15 15:00:00,42.99,43.22,42.97,43.2,242618.38440111425,20.0824,20.1898,20.073,20.1805,242618.3844
2008-01-15 15:30:00,43.19,43.29,43.01,43.04,660027.8551532034,20.1758,20.2225,20.0917,20.1057,660027.8552
2008-01-16 09:30:00,42.79,43.47,42.79,43.37,265738.16155988857,19.9889,20.3066,19.9889,20.2599,265738.1616
2008-01-16 10:00:00,43.37,43.68,43.36,43.4,274651.81058495824,20.2599,20.4047,20.2552,20.2739,274651.8106
2008-01-16 10:30:00,43.38,43.66,43.37,43.65,301949.860724234,20.2645,20.3953,20.2599,20.3907,301949.8607
2008-01-16 11:00:00,43.65,43.73,43.6,43.65,165041.782729805,20.3907,20.428,20.3673,20.3907,165041.7827
2008-01-16 11:30:00,43.64,43.73,43.47,43.67,161977.71587743732,20.386,20.428,20.3066,20.4,161977.7159
2008-01-16 12:00:00,43.68,43.73,43.6,43.7,141225.62674094707,20.4047,20.428,20.3673,20.414,141225.6267
2008-01-16 12:30:00,43.7,43.79,43.66,43.73,355988.8579387187,20.414,20.4561,20.3953,20.428,355988.8579
2008-01-16 13:00:00,43.73,43.75,43.55,43.55,172423.39832869082,20.428,20.4374,20.344,20.344,172423.3983
2008-01-16 13:30:00,43.55,43.66,43.52,43.61,245543.1754874652,20.344,20.3953,20.3299,20.372,245543.1755
2008-01-16 14:00:00,43.63,43.8,43.57,43.78,521587.7437325906,20.3813,20.4607,20.3533,20.4514,521587.7437
2008-01-16 14:30:00,43.78,43.83,43.7,43.73,299860.7242339833,20.4514,20.4748,20.414,20.428,299860.7242
2008-01-16 15:00:00,43.73,43.91,43.7,43.9,266713.0919220056,20.428,20.5121,20.414,20.5075,266713.0919
2008-01-16 15:30:00,43.9,43.91,43.61,43.61,579387.1866295265,20.5075,20.5121,20.372,20.372,579387.1866
2008-01-17 09:30:00,43.65,43.65,43.13,43.15,208495.8217270195,20.3907,20.3907,20.1478,20.1571,208495.8217
2008-01-17 10:00:00,43.14,43.44,43.08,43.19,276462.3955431755,20.1524,20.2926,20.1244,20.1758,276462.3955
2008-01-17 10:30:00,43.19,43.32,43.08,43.25,250835.6545961003,20.1758,20.2365,20.1244,20.2038,250835.6546
2008-01-17 11:00:00,43.25,43.35,43.1,43.11,146796.6573816156,20.2038,20.2505,20.1337,20.1384,146796.6574
2008-01-17 11:30:00,43.11,43.22,43.08,43.12,166991.643454039,20.1384,20.1898,20.1244,20.1431,166991.6435
2008-01-17 12:00:00,43.13,43.13,43.01,43.07,224233.9832869081,20.1478,20.1478,20.0917,20.1197,224233.9833
2008-01-17 12:30:00,43.07,43.22,42.98,43.0,227994.4289693593,20.1197,20.1898,20.0777,20.087,227994.429
2008-01-17 13:00:00,42.99,43.23,42.92,43.12,158077.99442896937,20.0824,20.1945,20.0497,20.1431,158077.9944
2008-01-17 13:30:00,43.12,43.25,43.08,43.19,202089.1364902507,20.1431,20.2038,20.1244,20.1758,202089.1365
2008-01-17 14:00:00,43.19,43.27,43.11,43.12,242618.38440111425,20.1758,20.2132,20.1384,20.1431,242618.3844
2008-01-17 14:30:00,43.11,43.12,42.98,43.06,443454.0389972145,20.1384,20.1431,20.0777,20.1151,443454.039
2008-01-17 15:00:00,43.06,43.18,42.94,42.97,355571.0306406685,20.1151,20.1711,20.059,20.073,355571.0306
2008-01-17 15:30:00,42.95,43.02,42.84,42.87,738579.3871866296,20.0637,20.0964,20.0123,20.0263,738579.3872
2008-01-18 09:30:00,43.27,43.34,42.69,42.84,577437.3259052925,20.2132,20.2459,19.9422,20.0123,577437.3259
2008-01-18 10:00:00,42.85,42.94,42.62,42.94,366434.54038997216,20.017,20.059,19.9095,20.059,366434.5404
2008-01-18 10:30:00,42.92,43.05,42.88,43.0,135933.14763231197,20.0497,20.1104,20.031,20.087,135933.1476
2008-01-18 11:00:00,43.0,43.15,42.9,43.11,211142.06128133705,20.087,20.1571,20.0403,20.1384,211142.0613
2008-01-18 11:30:00,43.12,43.14,42.72,42.76,202089.1364902507,20.1431,20.1524,19.9562,19.9749,202089.1365
2008-01-18 12:00:00,42.76,43.0,42.75,42.94,298050.13927576604,19.9749,20.087,19.9702,20.059,298050.1393
2008-01-18 12:30:00,42.94,42.99,42.77,42.84,180222.8412256268,20.059,20.0824,19.9796,20.0123,180222.8412
2008-01-18 13:00:00,42.84,42.97,42.73,42.77,127994.42896935936,20.0123,20.073,19.9609,19.9796,127994.429
2008-01-18 13:30:00,42.78,42.98,42.77,42.88,189136.4902506964,19.9843,20.0777,19.9796,20.031,189136.4903
2008-01-18 14:00:00,42.86,42.94,42.7,42.72,282033.42618384404,20.0216,20.059,19.9469,19.9562,282033.4262
2008-01-18 14:30:00,42.72,42.78,42.6,42.77,281337.04735376046,19.9562,19.9843,19.9002,19.9796,281337.0474
2008-01-18 15:00:00,42.77,43.0,42.69,42.75,328272.9805013928,19.9796,20.087,19.9422,19.9702,328272.9805
2008-01-18 15:30:00,42.75,42.97,42.69,42.74,822701.9498607243,19.9702,20.073,19.9422,19.9656,822701.9499
2008-01-22 09:30:00,40.59,42.54,40.59,41.25,754178.2729805014,18.9612,19.8721,18.9612,19.2695,754178.273
2008-01-22 10:00:00,41.24,41.83,41.1,41.79,609052.9247910863,19.2649,19.5405,19.1995,19.5218,609052.9248
2008-01-22 10:30:00,41.81,41.81,41.28,41.33,447214.48467966577,19.5311,19.5311,19.2835,19.3069,447214.4847
2008-01-22 11:00:00,41.31,41.5,41.2,41.26,395125.3481894151,19.2976,19.3863,19.2462,19.2742,395125.3482
2008-01-22 11:30:00,41.29,41.29,40.98,41.21,383565.4596100279,19.2882,19.2882,19.1434,19.2508,383565.4596
2008-01-22 12:00:00,41.21,41.61,41.21,41.52,338997.2144846797,19.2508,19.4377,19.2508,19.3957,338997.2145
2008-01-22 12:30:00,41.51,41.7,41.41,41.64,250139.2757660168,19.391,19.4797,19.3443,19.4517,250139.2758
2008-01-22 13:00:00,41.65,41.82,41.52,41.62,303342.61838440114,19.4564,19.5358,19.3957,19.4424,303342.6184
2008-01-22 13:30:00,41.64,41.67,41.43,41.57,270473.5376044568,19.4517,19.4657,19.3536,19.419,270473.5376
2008-01-22 14:00:00,41.57,41.7,41.4,41.58,241643.45403899724,19.419,19.4797,19.3396,19.4237,241643.454
2008-01-22 14:30:00,41.58,41.58,41.37,41.48,205431.75487465184,19.4237,19.4237,19.3256,19.377,205431.7549
2008-01-22 15:00:00,41.49,41.79,41.47,41.6,339415.04178272985,19.3816,19.5218,19.3723,19.433,339415.0418
2008-01-22 15:30:00,41.59,41.85,41.46,41.5,592200.5571030641,19.4284,19.5498,19.3676,19.3863,592200.5571
2008-01-23 09:30:00,40.41,40.93,39.45,40.72,517409.4707520892,18.8771,19.12,18.4287,19.0219,517409.4708
2008-01-23 10:00:00,40.72,40.93,40.61,40.88,396657.3816155989,19.0219,19.12,18.9706,19.0967,396657.3816
2008-01-23 10:30:00,40.89,41.08,40.69,41.0,371448.4679665738,19.1014,19.1901,19.0079,19.1527,371448.468
2008-01-23 11:00:00,41.0,41.12,40.93,40.96,223398.3286908078,19.1527,19.2088,19.12,19.1341,223398.3287
2008-01-23 11:30:00,40.96,40.98,40.67,40.67,379387.1866295265,19.1341,19.1434,18.9986,18.9986,379387.1866
2008-01-23 12:00:00,40.67,40.79,40.58,40.69,409749.30362116994,18.9986,19.0546,18.9565,19.0079,409749.3036
2008-01-23 12:30:00,40.68,40.7,40.37,40.54,388161.5598885794,19.0033,19.0126,18.8585,18.9379,388161.5599
2008-01-23 13:00:00,40.56,40.77,40.45,40.66,315320.33426183846,18.9472,19.0453,18.8958,18.9939,315320.3343
2008-01-23 13:30:00,40.67,40.71,40.56,40.64,303064.0668523677,18.9986,19.0173,18.9472,18.9846,303064.0669
2008-01-23 14:00:00,40.64,40.82,40.53,40.75,312395.5431754875,18.9846,19.0687,18.9332,19.036,312395.5432
2008-01-23 14:30:00,40.75,40.85,40.65,40.78,336490.2506963789,19.036,19.0827,18.9892,19.05,336490.2507
2008-01-23 15:00:00,40.78,41.38,40.78,41.32,388022.2841225627,19.05,19.3303,19.05,19.3022,388022.2841
2008-01-23 15:30:00,41.31,41.54,41.26,41.41,590807.799442897,19.2976,19.405,19.2742,19.3443,590807.7994
2008-01-24 09:30:00,41.44,41.57,40.66,40.67,605292.4791086351,19.3583,19.419,18.9939,18.9986,605292.4791
2008-01-24 10:00:00,40.67,41.17,40.59,40.99,675626.7409470753,18.9986,19.2322,18.9612,19.1481,675626.7409
2008-01-24 10:30:00,41.0,41.14,40.88,40.94,610863.5097493037,19.1527,19.2181,19.0967,19.1247,610863.5097
2008-01-24 11:00:00,40.94,41.13,40.88,41.09,249303.62116991644,19.1247,19.2135,19.0967,19.1948,249303.6212
2008-01-24 11:30:00,41.08,41.13,40.94,40.94,178412.25626740948,19.1901,19.2135,19.1247,19.1247,178412.2563
2008-01-24 12:00:00,40.96,41.05,40.88,40.9,138300.8356545961,19.1341,19.1761,19.0967,19.106,138300.8357
2008-01-24 12:30:00,40.93,40.98,40.84,40.93,256267.4094707521,19.12,19.1434,19.078,19.12,256267.4095
2008-01-24 13:00:00,40.93,41.01,40.82,40.88,163091.92200557105,19.12,19.1574,19.0687,19.0967,163091.922
2008-01-24 13:30:00,40.89,40.98,40.83,40.92,253481.89415041785,19.1014,19.1434,19.0733,19.1154,253481.8942
2008-01-24 14:00:00,40.93,41.11,40.86,41.0,311281.3370473538,19.12,19.2041,19.0873,19.1527,311281.337
2008-01-24 14:30:00,41.0,41.0,40.74,40.79,424233.9832869081,19.1527,19.1527,19.0313,19.0546,424233.9833
2008-01-24 15:00:00,40.79,40.88,40.62,40.63,386211.6991643455,19.0546,19.0967,18.9752,18.9799,386211.6992
2008-01-24 15:30:00,40.64,40.85,40.63,40.79,781894.1504178273,18.9846,19.0827,18.9799,19.0546,781894.1504
2008-01-25 09:30:00,41.12,41.12,40.53,40.72,441086.3509749304,19.2088,19.2088,18.9332,19.0219,441086.351
2008-01-25 10:00:00,40.72,40.9,40.71,40.79,224791.0863509749,19.0219,19.106,19.0173,19.0546,224791.0864
2008-01-25 10:30:00,40.8,40.8,40.68,40.75,269498.6072423399,19.0593,19.0593,19.0033,19.036,269498.6072
2008-01-25 11:00:00,40.75,40.79,40.57,40.57,178412.25626740948,19.036,19.0546,18.9519,18.9519,178412.2563
2008-01-25 11:30:00,40.58,40.82,40.55,40.7,270752.08913649025,18.9565,19.0687,18.9425,19.0126,270752.0891
2008-01-25 12:00:00,40.71,40.98,40.65,40.8,185933.147632312,19.0173,19.1434,18.9892,19.0593,185933.1476
2008-01-25 12:30:00,40.81,40.93,40.72,40.75,179108.63509749304,19.064,19.12,19.0219,19.036,179108.6351
2008-01-25 13:00:00,40.75,40.82,40.61,40.72,115598.88579387189,19.036,19.0687,18.9706,19.0219,115598.8858
2008-01-25 13:30:00,40.72,40.72,40.44,40.48,153760.44568245127,19.0219,19.0219,18.8912,18.9098,153760.4457
2008-01-25 14:00:00,40.48,40.57,40.3,40.5,188022.28412256268,18.9098,18.9519,18.8258,18.9192,188022.2841
2008-01-25 14:30:00,40.51,40.58,40.27,40.32,170612.81337047354,18.9239,18.9565,18.8117,18.8351,170612.8134
2008-01-25 15:00:00,40.33,40.69,40.29,40.68,175069.63788300837,18.8398,19.0079,18.8211,19.0033,175069.6379
2008-01-25 15:30:00,40.68,40.7,40.21,40.46,614206.1281337048,19.0033,19.0126,18.7837,18.9005,614206.1281
2008-01-28 09:30:00,40.46,40.62,39.86,40.02,283704.7353760446,18.9005,18.9752,18.6202,18.695,283704.7354
2008-01-28 10:00:00,40.03,40.3,39.88,40.24,315320.33426183846,18.6996,18.8258,18.6296,18.7977,315320.3343
2008-01-28 10:30:00,40.24,40.47,40.19,40.3,347910.8635097493,18.7977,18.9052,18.7744,18.8258,347910.8635
2008-01-28 11:00:00,40.32,40.33,40.13,40.24,280919.22005571035,18.8351,18.8398,18.7463,18.7977,280919.2201
2008-01-28 11:30:00,40.24,40.28,40.14,40.16,222144.8467966574,18.7977,18.8164,18.751,18.7604,222144.8468
2008-01-28 12:00:00,40.16,40.27,40.11,40.19,233704.73537604453,18.7604,18.8117,18.737,18.7744,233704.7354
2008-01-28 12:30:00,40.19,40.22,40.04,40.16,281615.5988857939,18.7744,18.7884,18.7043,18.7604,281615.5989
2008-01-28 13:00:00,40.18,40.23,40.12,40.2,177576.6016713092,18.7697,18.7931,18.7417,18.779,177576.6017
2008-01-28 13:30:00,40.2,40.21,39.98,40.03,425208.9136490251,18.779,18.7837,18.6763,18.6996,425208.9136
2008-01-28 14:00:00,40.02,40.23,40.02,40.17,264623.9554317549,18.695,18.7931,18.695,18.765,264623.9554
2008-01-28 14:30:00,40.17,40.22,40.01,40.08,373955.43175487465,18.765,18.7884,18.6903,18.723,373955.4318
2008-01-28 15:00:00,40.07,40.09,39.81,39.88,669637.8830083566,18.7183,18.7277,18.5969,18.6296,669637.883
2008-01-28 15:30:00,39.88,40.21,39.85,40.19,1189275.766016713,18.6296,18.7837,18.6155,18.7744,1189275.766
2008-01-29 09:30:00,39.14,40.5,39.14,40.26,1596239.5543175489,18.2839,18.9192,18.2839,18.8071,1596239.5543
2008-01-29 10:00:00,40.27,41.41,40.26,41.37,1005988.8579387187,18.8117,19.3443,18.8071,19.3256,1005988.8579
2008-01-29 10:30:00,41.36,42.94,41.24,42.14,1900835.6545961003,19.3209,20.059,19.2649,19.6853,1900835.6546
2008-01-29 11:00:00,42.14,42.26,41.52,41.67,750974.930362117,19.6853,19.7413,19.3957,19.4657,750974.9304
2008-01-29 11:30:00,41.64,42.14,41.51,42.03,615738.1615598886,19.4517,19.6853,19.391,19.6339,615738.1616
2008-01-29 12:00:00,42.04,42.2,41.98,42.05,526880.2228412257,19.6386,19.7133,19.6105,19.6432,526880.2228
2008-01-29 12:30:00,42.07,42.53,42.05,42.48,405153.2033426184,19.6526,19.8675,19.6432,19.8441,405153.2033
2008-01-29 13:00:00,42.46,42.67,42.33,42.51,424651.81058495824,19.8348,19.9329,19.774,19.8581,424651.8106
2008-01-29 13:30:00,42.49,42.66,42.18,42.35,530222.8412256268,19.8488,19.9282,19.704,19.7834,530222.8412
2008-01-29 14:00:00,42.34,42.36,42.15,42.21,392618.3844011143,19.7787,19.7881,19.69,19.718,392618.3844
2008-01-29 14:30:00,42.21,42.25,41.79,42.24,303760.44568245125,19.718,19.7367,19.5218,19.732,303760.4457
2008-01-29 15:00:00,42.23,42.36,42.2,42.32,430501.3927576602,19.7273,19.7881,19.7133,19.7694,430501.3928
2008-01-29 15:30:00,42.31,42.33,42.11,42.18,777715.8774373259,19.7647,19.774,19.6713,19.704,777715.8774
2008-01-30 09:30:00,42.1,43.08,42.1,42.9,1060724.233983287,19.6666,20.1244,19.6666,20.0403,1060724.234
2008-01-30 10:00:00,42.91,43.04,42.76,42.84,530083.5654596101,20.045,20.1057,19.9749,20.0123,530083.5655
2008-01-30 10:30:00,42.84,42.84,42.53,42.53,278551.5320334262,20.0123,20.0123,19.8675,19.8675,278551.532
2008-01-30 11:00:00,42.55,42.73,42.49,42.55,331894.1504178273,19.8768,19.9609,19.8488,19.8768,331894.1504
2008-01-30 11:30:00,42.55,42.55,42.29,42.34,403621.16991643456,19.8768,19.8768,19.7554,19.7787,403621.1699
2008-01-30 12:00:00,42.36,42.36,42.16,42.28,528272.9805013927,19.7881,19.7881,19.6946,19.7507,528272.9805
2008-01-30 12:30:00,42.29,42.48,42.29,42.45,142757.66016713093,19.7554,19.8441,19.7554,19.8301,142757.6602
2008-01-30 13:00:00,42.46,42.46,42.14,42.29,210863.50974930363,19.8348,19.8348,19.6853,19.7554,210863.5097
2008-01-30 13:30:00,42.3,42.3,42.03,42.13,130083.56545961004,19.76,19.76,19.6339,19.6806,130083.5655
2008-01-30 14:00:00,42.13,42.62,42.11,42.36,340250.6963788301,19.6806,19.9095,19.6713,19.7881,340250.6964
2008-01-30 14:30:00,42.38,42.52,42.25,42.38,376183.8440111421,19.7974,19.8628,19.7367,19.7974,376183.844
2008-01-30 15:00:00,42.4,42.61,42.18,42.26,363231.19777158776,19.8067,19.9048,19.704,19.7413,363231.1978
2008-01-30 15:30:00,42.28,42.3,41.85,41.92,731058.4958217271,19.7507,19.76,19.5498,19.5825,731058.4958
2008-01-31 09:30:00,41.7,41.85,41.11,41.31,376323.1197771588,19.4797,19.5498,19.2041,19.2976,376323.1198
2008-01-31 10:00:00,41.31,41.31,40.95,40.98,275766.0167130919,19.2976,19.2976,19.1294,19.1434,275766.0167
2008-01-31 10:30:00,40.98,41.16,40.82,41.14,470752.0891364903,19.1434,19.2275,19.0687,19.2181,470752.0891
2008-01-31 11:00:00,41.14,41.48,41.07,41.45,260584.9582172702,19.2181,19.377,19.1854,19.363,260584.9582
2008-01-31 11:30:00,41.45,41.9,41.41,41.83,377994.4289693594,19.363,19.5732,19.3443,19.5405,377994.429
2008-01-31 12:00:00,41.83,41.94,41.59,41.64,196796.6573816156,19.5405,19.5919,19.4284,19.4517,196796.6574
2008-01-31 12:30:00,41.63,41.68,41.49,41.57,208217.27019498608,19.447,19.4704,19.3816,19.419,208217.2702
2008-01-31 13:00:00,41.57,41.7,41.56,41.64,146239.55431754875,19.419,19.4797,19.4143,19.4517,146239.5543
2008-01-31 13:30:00,41.64,41.72,41.59,41.62,136629.52646239556,19.4517,19.4891,19.4284,19.4424,136629.5265
2008-01-31 14:00:00,41.62,41.77,41.54,41.62,250000.0,19.4424,19.5124,19.405,19.4424,250000.0
2008-01-31 14:30:00,41.62,41.75,41.59,41.75,265877.4373259053,19.4424,19.5031,19.4284,19.5031,265877.4373
2008-01-31 15:00:00,41.76,42.05,41.69,41.93,348607.2423398329,19.5078,19.6432,19.4751,19.5872,348607.2423
2008-01-31 15:30:00,41.94,41.97,41.53,41.64,553064.0668523677,19.5919,19.6059,19.4003,19.4517,553064.0669
2008-02-01 09:30:00,41.55,41.88,41.14,41.84,267827.2980501393,19.4097,19.5638,19.2181,19.5451,267827.2981
2008-02-01 10:00:00,41.85,42.33,41.79,42.31,389415.04178272985,19.5498,19.774,19.5218,19.7647,389415.0418
2008-02-01 10:30:00,42.3,42.3,41.92,42.19,232869.0807799443,19.76,19.76,19.5825,19.7086,232869.0808
2008-02-01 11:00:00,42.2,42.29,42.07,42.2,129944.28969359332,19.7133,19.7554,19.6526,19.7133,129944.2897
2008-02-01 11:30:00,42.2,42.76,42.18,42.74,324930.36211699166,19.7133,19.9749,19.704,19.9656,324930.3621
2008-02-01 12:00:00,42.74,42.87,42.65,42.77,299442.89693593315,19.9656,20.0263,19.9235,19.9796,299442.8969
2008-02-01 12:30:00,42.76,42.79,42.56,42.63,236629.5264623956,19.9749,19.9889,19.8815,19.9142,236629.5265
2008-02-01 13:00:00,42.64,42.81,42.61,42.77,162674.0947075209,19.9189,19.9983,19.9048,19.9796,162674.0947
2008-02-01 13:30:00,42.77,42.77,42.64,42.66,199721.44846796652,19.9796,19.9796,19.9189,19.9282,199721.4485
2008-02-01 14:00:00,42.65,42.76,42.61,42.75,218105.8495821728,19.9235,19.9749,19.9048,19.9702,218105.8496
2008-02-01 14:30:00,42.75,42.79,42.59,42.7,287186.6295264624,19.9702,19.9889,19.8955,19.9469,287186.6295
2008-02-01 15:00:00,42.69,42.77,42.59,42.76,306406.6852367688,19.9422,19.9796,19.8955,19.9749,306406.6852
2008-02-01 15:30:00,42.77,42.96,42.71,42.84,611559.8885793872,19.9796,20.0683,19.9516,20.0123,611559.8886
2008-02-04 09:30:00,42.89,43.06,42.73,42.88,223955.43175487468,20.0356,20.1151,19.9609,20.031,223955.4318
2008-02-04 10:00:00,42.89,43.18,42.81,43.17,306406.6852367688,20.0356,20.1711,19.9983,20.1664,306406.6852
2008-02-04 10:30:00,43.18,43.4,43.12,43.4,215320.3342618385,20.1711,20.2739,20.1431,20.2739,215320.3343
2008-02-04 11:00:00,43.4,43.42,43.23,43.24,175069.63788300837,20.2739,20.2832,20.1945,20.1991,175069.6379
2008-02-04 11:30:00,43.24,43.37,43.24,43.29,148885.7938718663,20.1991,20.2599,20.1991,20.2225,148885.7939
2008-02-04 12:00:00,43.3,43.32,43.15,43.16,114066.85236768804,20.2272,20.2365,20.1571,20.1618,114066.8524
2008-02-04 12:30:00,43.16,43.19,43.13,43.19,149442.89693593315,20.1618,20.1758,20.1478,20.1758,149442.8969
2008-02-04 13:00:00,43.19,43.2,43.04,43.14,135654.59610027855,20.1758,20.1805,20.1057,20.1524,135654.5961
2008-02-04 13:30:00,43.14,43.25,43.14,43.24,136908.07799442898,20.1524,20.2038,20.1524,20.1991,136908.078
2008-02-04 14:00:00,43.22,43.23,43.09,43.19,156685.23676880225,20.1898,20.1945,20.1291,20.1758,156685.2368
2008-02-04 14:30:00,43.17,43.24,43.13,43.22,148328.69080779946,20.1664,20.1991,20.1478,20.1898,148328.6908
2008-02-04 15:00:00,43.22,43.34,43.15,43.32,290111.4206128134,20.1898,20.2459,20.1571,20.2365,290111.4206
2008-02-04 15:30:00,43.33,43.42,43.23,43.27,628551.5320334262,20.2412,20.2832,20.1945,20.2132,628551.532
2008-02-05 09:30:00,42.58,43.18,42.51,42.71,341364.9025069638,19.8908,20.1711,19.8581,19.9516,341364.9025
2008-02-05 10:00:00,42.69,42.71,42.3,42.41,288161.5598885794,19.9422,19.9516,19.76,19.8114,288161.5599
2008-02-05 10:30:00,42.41,42.54,42.28,42.41,186350.9749303621,19.8114,19.8721,19.7507,19.8114,186350.9749
2008-02-05 11:00:00,42.43,42.63,42.2,42.59,200417.82729805016,19.8208,19.9142,19.7133,19.8955,200417.8273
2008-02-05 11:30:00,42.59,42.75,42.47,42.62,136072.4233983287,19.8955,19.9702,19.8394,19.9095,136072.4234
2008-02-05 12:00:00,42.63,42.69,42.41,42.41,94986.07242339832,19.9142,19.9422,19.8114,19.8114,94986.0724
2008-02-05 12:30:00,42.43,42.55,42.36,42.51,87604.45682451254,19.8208,19.8768,19.7881,19.8581,87604.4568
2008-02-05 13:00:00,42.51,42.69,42.5,42.58,169637.88300835656,19.8581,19.9422,19.8535,19.8908,169637.883
2008-02-05 13:30:00,42.6,42.6,42.37,42.48,165738.1615598886,19.9002,19.9002,19.7927,19.8441,165738.1616
2008-02-05 14:00:00,42.49,42.56,42.38,42.48,198467.96657381617,19.8488,19.8815,19.7974,19.8441,198467.9666
2008-02-05 14:30:00,42.48,42.55,42.39,42.41,178830.08356545962,19.8441,19.8768,19.8021,19.8114,178830.0836
2008-02-05 15:00:00,42.43,42.48,42.26,42.29,300835.65459610027,19.8208,19.8441,19.7413,19.7554,300835.6546
2008-02-05 15:30:00,42.28,42.41,42.14,42.25,531058.4958217271,19.7507,19.8114,19.6853,19.7367,531058.4958
2008-02-06 09:30:00,42.4,42.57,41.97,42.02,163649.0250696379,19.8067,19.8862,19.6059,19.6292,163649.0251
2008-02-06 10:00:00,42.02,42.24,41.95,42.03,163788.3008356546,19.6292,19.732,19.5965,19.6339,163788.3008
2008-02-06 10:30:00,42.02,42.18,41.93,42.13,141225.62674094707,19.6292,19.704,19.5872,19.6806,141225.6267
2008-02-06 11:00:00,42.13,42.33,42.1,42.32,147493.03621169916,19.6806,19.774,19.6666,19.7694,147493.0362
2008-02-06 11:30:00,42.33,42.34,42.14,42.2,91364.9025069638,19.774,19.7787,19.6853,19.7133,91364.9025
2008-02-06 12:00:00,42.2,42.27,42.1,42.1,83286.90807799443,19.7133,19.746,19.6666,19.6666,83286.9081
2008-02-06 12:30:00,42.12,42.18,42.04,42.12,72284.12256267409,19.6759,19.704,19.6386,19.6759,72284.1226
2008-02-06 13:00:00,42.13,42.14,42.02,42.04,61002.785515320335,19.6806,19.6853,19.6292,19.6386,61002.7855
2008-02-06 13:30:00,42.04,42.05,41.92,41.92,108077.99442896937,19.6386,19.6432,19.5825,19.5825,108077.9944
2008-02-06 14:00:00,41.93,41.98,41.82,41.93,122144.8467966574,19.5872,19.6105,19.5358,19.5872,122144.8468
2008-02-06 14:30:00,41.94,42.03,41.87,41.95,158077.99442896937,19.5919,19.6339,19.5592,19.5965,158077.9944
2008-02-06 15:00:00,41.95,41.97,41.76,41.83,197910.86350974927,19.5965,19.6059,19.5078,19.5405,197910.8635
2008-02-06 15:30:00,41.84,41.97,41.75,41.94,584122.5626740947,19.5451,19.6059,19.5031,19.5919,584122.5627
2008-02-07 09:30:00,41.79,42.16,41.79,42.04,595264.6239554317,19.5218,19.6946,19.5218,19.6386,595264.624
2008-02-07 10:00:00,42.02,42.26,41.96,42.18,249303.62116991644,19.6292,19.7413,19.6012,19.704,249303.6212
2008-02-07 10:30:00,42.15,42.48,42.15,42.45,329526.4623955432,19.69,19.8441,19.69,19.8301,329526.4624
2008-02-07 11:00:00,42.46,42.53,42.27,42.41,238022.28412256268,19.8348,19.8675,19.746,19.8114,238022.2841
2008-02-07 11:30:00,42.41,42.48,42.31,42.4,183704.73537604453,19.8114,19.8441,19.7647,19.8067,183704.7354
2008-02-07 12:00:00,42.39,42.55,42.21,42.23,294150.41782729805,19.8021,19.8768,19.718,19.7273,294150.4178
2008-02-07 12:30:00,42.24,42.56,42.24,42.56,261142.06128133705,19.732,19.8815,19.732,19.8815,261142.0613
2008-02-07 13:00:00,42.57,42.7,42.49,42.69,161559.8885793872,19.8862,19.9469,19.8488,19.9422,161559.8886
2008-02-07 13:30:00,42.69,42.83,42.61,42.81,185236.7688022284,19.9422,20.0076,19.9048,19.9983,185236.7688
2008-02-07 14:00:00,42.81,42.85,42.64,42.65,252785.51532033423,19.9983,20.017,19.9189,19.9235,252785.5153
2008-02-07 14:30:00,42.65,42.78,42.58,42.69,311699.1643454039,19.9235,19.9843,19.8908,19.9422,311699.1643
2008-02-07 15:00:00,42.69,42.91,42.63,42.84,383426.1838440112,19.9422,20.045,19.9142,20.0123,383426.1838
2008-02-07 15:30:00,42.84,43.03,42.79,42.97,583008.356545961,20.0123,20.101,19.9889,20.073,583008.3565
2008-02-08 09:30:00,42.84,43.37,42.37,43.34,378830.0835654597,20.0123,20.2599,19.7927,20.2459,378830.0836
2008-02-08 10:00:00,43.33,43.33,43.11,43.23,337325.90529247915,20.2412,20.2412,20.1384,20.1945,337325.9053
2008-02-08 10:30:00,43.23,43.27,43.07,43.2,257242.3398328691,20.1945,20.2132,20.1197,20.1805,257242.3398
2008-02-08 11:00:00,43.2,43.5,43.2,43.4,313231.19777158776,20.1805,20.3206,20.1805,20.2739,313231.1978
2008-02-08 11:30:00,43.4,43.47,43.3,43.3,192479.1086350975,20.2739,20.3066,20.2272,20.2272,192479.1086
2008-02-08 12:00:00,43.3,43.4,43.16,43.19,184818.94150417828,20.2272,20.2739,20.1618,20.1758,184818.9415
2008-02-08 12:30:00,43.19,43.49,43.15,43.46,282311.97771587747,20.1758,20.3159,20.1571,20.3019,282311.9777
2008-02-08 13:00:00,43.46,43.46,43.21,43.35,254178.2729805014,20.3019,20.3019,20.1851,20.2505,254178.273
2008-02-08 13:30:00,43.34,43.42,43.27,43.36,525348.1894150418,20.2459,20.2832,20.2132,20.2552,525348.1894
2008-02-08 14:00:00,43.36,43.44,43.33,43.4,419637.88300835656,20.2552,20.2926,20.2412,20.2739,419637.883
2008-02-08 14:30:00,43.39,43.66,43.38,43.49,656128.1337047354,20.2692,20.3953,20.2645,20.3159,656128.1337
2008-02-08 15:00:00,43.5,43.55,43.37,43.4,500417.82729805016,20.3206,20.344,20.2599,20.2739,500417.8273
2008-02-08 15:30:00,43.4,43.63,43.35,43.42,745264.6239554317,20.2739,20.3813,20.2505,20.2832,745264.624
2008-02-11 09:30:00,43.41,43.49,43.12,43.45,777019.4986072424,20.2786,20.3159,20.1431,20.2972,777019.4986
2008-02-11 10:00:00,43.45,43.62,43.27,43.34,343454.0389972145,20.2972,20.3767,20.2132,20.2459,343454.039
2008-02-11 10:30:00,43.32,43.4,43.25,43.33,311281.3370473538,20.2365,20.2739,20.2038,20.2412,311281.337
2008-02-11 11:00:00,43.33,43.41,43.04,43.12,260306.4066852368,20.2412,20.2786,20.1057,20.1431,260306.4067
2008-02-11 11:30:00,43.12,43.12,42.9,42.91,187047.3537604457,20.1431,20.1431,20.0403,20.045,187047.3538
2008-02-11 12:00:00,42.93,43.12,42.91,43.05,229805.01392757663,20.0543,20.1431,20.045,20.1104,229805.0139
2008-02-11 12:30:00,43.05,43.28,43.04,43.22,194011.1420612813,20.1104,20.2178,20.1057,20.1898,194011.1421
2008-02-11 13:00:00,43.22,43.29,42.95,43.04,193454.0389972145,20.1898,20.2225,20.0637,20.1057,193454.039
2008-02-11 13:30:00,43.04,43.19,43.04,43.14,189693.59331476325,20.1057,20.1758,20.1057,20.1524,189693.5933
2008-02-11 14:00:00,43.12,43.2,43.11,43.12,255013.92757660168,20.1431,20.1805,20.1384,20.1431,255013.9276
2008-02-11 14:30:00,43.12,43.16,42.94,42.97,576880.2228412257,20.1431,20.1618,20.059,20.073,576880.2228
2008-02-11 15:00:00,42.98,43.31,42.94,43.24,382729.8050139276,20.0777,20.2318,20.059,20.1991,382729.805
2008-02-11 15:30:00,43.24,43.33,43.07,43.09,522980.5013927577,20.1991,20.2412,20.1197,20.1291,522980.5014
2008-02-12 09:30:00,43.47,43.47,42.9,43.25,710724.233983287,20.3066,20.3066,20.0403,20.2038,710724.234
2008-02-12 10:00:00,43.25,43.49,43.07,43.19,362952.64623955433,20.2038,20.3159,20.1197,20.1758,362952.6462
2008-02-12 10:30:00,43.18,43.33,43.07,43.23,257660.16713091923,20.1711,20.2412,20.1197,20.1945,257660.1671
2008-02-12 11:00:00,43.24,43.45,43.21,43.29,339972.1448467967,20.1991,20.2972,20.1851,20.2225,339972.1448
2008-02-12 11:30:00,43.3,43.52,43.3,43.47,108217.27019498608,20.2272,20.3299,20.2272,20.3066,108217.2702
2008-02-12 12:00:00,43.45,43.5,43.35,43.39,148607.24233983288,20.2972,20.3206,20.2505,20.2692,148607.2423
2008-02-12 12:30:00,43.4,43.44,43.35,43.42,131476.32311977717,20.2739,20.2926,20.2505,20.2832,131476.3231
2008-02-12 13:00:00,43.43,43.6,43.42,43.59,97214.48467966574,20.2879,20.3673,20.2832,20.3626,97214.4847
2008-02-12 13:30:00,43.59,43.64,43.44,43.48,159470.7520891365,20.3626,20.386,20.2926,20.3113,159470.7521
2008-02-12 14:00:00,43.47,43.51,43.45,43.48,128551.5320334262,20.3066,20.3253,20.2972,20.3113,128551.532
2008-02-12 14:30:00,43.47,43.5,43.4,43.44,161699.1643454039,20.3066,20.3206,20.2739,20.2926,161699.1643
2008-02-12 15:00:00,43.43,43.48,43.2,43.34,317409.4707520892,20.2879,20.3113,20.1805,20.2459,317409.4708
2008-02-12 15:30:00,43.32,43.41,43.27,43.38,500835.6545961003,20.2365,20.2786,20.2132,20.2645,500835.6546
2008-02-13 09:30:00,43.63,43.69,43.23,43.49,1057938.7186629528,20.3813,20.4094,20.1945,20.3159,1057938.7187
2008-02-13 10:00:00,43.48,43.59,43.33,43.47,227855.15320334263,20.3113,20.3626,20.2412,20.3066,227855.1532
2008-02-13 10:30:00,43.46,43.46,43.16,43.18,221169.9164345404,20.3019,20.3019,20.1618,20.1711,221169.9164
2008-02-13 11:00:00,43.19,43.3,43.12,43.27,121309.19220055713,20.1758,20.2272,20.1431,20.2132,121309.1922
2008-02-13 11:30:00,43.28,43.32,43.2,43.25,143314.76323119778,20.2178,20.2365,20.1805,20.2038,143314.7632
2008-02-13 12:00:00,43.24,43.32,43.19,43.27,135933.14763231197,20.1991,20.2365,20.1758,20.2132,135933.1476
2008-02-13 12:30:00,43.27,43.31,43.23,43.3,81615.59888579388,20.2132,20.2318,20.1945,20.2272,81615.5989
2008-02-13 13:00:00,43.3,43.48,43.25,43.42,113231.19777158774,20.2272,20.3113,20.2038,20.2832,113231.1978
2008-02-13 13:30:00,43.43,43.49,43.33,43.4,132451.25348189415,20.2879,20.3159,20.2412,20.2739,132451.2535
2008-02-13 14:00:00,43.4,43.43,43.33,43.37,108635.0974930362,20.2739,20.2879,20.2412,20.2599,108635.0975
2008-02-13 14:30:00,43.37,43.48,43.34,43.47,105849.58217270196,20.2599,20.3113,20.2459,20.3066,105849.5822
2008-02-13 15:00:00,43.47,43.5,43.36,43.39,159052.92479108635,20.3066,20.3206,20.2552,20.2692,159052.9248
2008-02-13 15:30:00,43.39,43.53,43.37,43.41,437604.45682451257,20.2692,20.3346,20.2599,20.2786,437604.4568
2008-02-14 09:30:00,43.38,43.46,43.22,43.4,122980.50139275768,20.2645,20.3019,20.1898,20.2739,122980.5014
2008-02-14 10:00:00,43.39,43.58,43.37,43.45,252785.51532033423,20.2692,20.358,20.2599,20.2972,252785.5153
2008-02-14 10:30:00,43.44,43.52,43.4,43.47,219637.88300835656,20.2926,20.3299,20.2739,20.3066,219637.883
2008-02-14 11:00:00,43.46,43.51,43.32,43.33,210724.2339832869,20.3019,20.3253,20.2365,20.2412,210724.234
2008-02-14 11:30:00,43.32,43.44,43.22,43.44,88718.66295264625,20.2365,20.2926,20.1898,20.2926,88718.663
2008-02-14 12:00:00,43.43,43.45,43.25,43.4,77019.49860724235,20.2879,20.2972,20.2038,20.2739,77019.4986
2008-02-14 12:30:00,43.38,43.4,43.26,43.28,73259.05292479109,20.2645,20.2739,20.2085,20.2178,73259.0529
2008-02-14 13:00:00,43.27,43.3,43.21,43.27,98050.13927576602,20.2132,20.2272,20.1851,20.2132,98050.1393
2008-02-14 13:30:00,43.25,43.32,43.22,43.3,94428.96935933147,20.2038,20.2365,20.1898,20.2272,94428.9694
2008-02-14 14:00:00,43.3,43.32,43.17,43.17,130919.22005571032,20.2272,20.2365,20.1664,20.1664,130919.2201
2008-02-14 14:30:00,43.18,43.24,43.02,43.2,115598.88579387189,20.1711,20.1991,20.0964,20.1805,115598.8858
2008-02-14 15:00:00,43.2,43.34,43.14,43.25,327019.4986072424,20.1805,20.2459,20.1524,20.2038,327019.4986
2008-02-14 15:30:00,43.25,43.26,43.09,43.12,452367.6880222841,20.2038,20.2085,20.1291,20.1431,452367.688
2008-02-15 09:30:00,43.01,43.09,42.79,42.94,540250.6963788301,20.0917,20.1291,19.9889,20.059,540250.6964
2008-02-15 10:00:00,42.93,43.22,42.91,43.19,152089.1364902507,20.0543,20.1898,20.045,20.1758,152089.1365
2008-02-15 10:30:00,43.17,43.25,43.09,43.14,56406.6852367688,20.1664,20.2038,20.1291,20.1524,56406.6852
2008-02-15 11:00:00,43.13,43.21,43.05,43.21,103760.44568245126,20.1478,20.1851,20.1104,20.1851,103760.4457
2008-02-15 11:30:00,43.21,43.22,43.04,43.14,54735.37604456825,20.1851,20.1898,20.1057,20.1524,54735.376
2008-02-15 12:00:00,43.15,43.31,43.15,43.27,109610.0278551532,20.1571,20.2318,20.1571,20.2132,109610.0279
2008-02-15 12:30:00,43.25,43.4,43.24,43.37,88857.93871866296,20.2038,20.2739,20.1991,20.2599,88857.9387
2008-02-15 13:00:00,43.36,43.4,43.13,43.17,169916.43454038998,20.2552,20.2739,20.1478,20.1664,169916.4345
2008-02-15 13:30:00,43.17,43.25,43.14,43.25,91086.35097493036,20.1664,20.2038,20.1524,20.2038,91086.351
2008-02-15 14:00:00,43.25,43.27,43.18,43.27,114066.85236768804,20.2038,20.2132,20.1711,20.2132,114066.8524
2008-02-15 14:30:00,43.27,43.3,43.22,43.27,101810.58495821728,20.2132,20.2272,20.1898,20.2132,101810.585
2008-02-15 15:00:00,43.29,43.37,43.22,43.3,188022.28412256268,20.2225,20.2599,20.1898,20.2272,188022.2841
2008-02-15 15:30:00,43.3,43.3,43.2,43.28,851532.0334261839,20.2272,20.2272,20.1805,20.2178,851532.0334
2008-02-19 09:30:00,43.53,43.99,43.46,43.92,317548.74651810585,20.3346,20.5495,20.3019,20.5168,317548.7465
2008-02-19 10:00:00,43.92,44.14,43.83,43.98,259192.2005571031,20.5168,20.6196,20.4748,20.5448,259192.2006
2008-02-19 10:30:00,43.98,44.08,43.96,44.03,158774.37325905293,20.5448,20.5915,20.5355,20.5682,158774.3733
2008-02-19 11:00:00,44.03,44.06,43.92,43.92,148328.69080779946,20.5682,20.5822,20.5168,20.5168,148328.6908
2008-02-19 11:30:00,43.93,44.05,43.89,43.98,168941.504178273,20.5215,20.5775,20.5028,20.5448,168941.5042
2008-02-19 12:00:00,43.98,44.04,43.87,43.92,160724.23398328692,20.5448,20.5729,20.4934,20.5168,160724.234
2008-02-19 12:30:00,43.94,43.98,43.87,43.88,232172.7019498608,20.5261,20.5448,20.4934,20.4981,232172.7019
2008-02-19 13:00:00,43.89,43.99,43.85,43.97,174094.7075208914,20.5028,20.5495,20.4841,20.5402,174094.7075
2008-02-19 13:30:00,43.97,43.98,43.92,43.96,119359.33147632312,20.5402,20.5448,20.5168,20.5355,119359.3315
2008-02-19 14:00:00,43.96,44.06,43.93,43.96,220055.7103064067,20.5355,20.5822,20.5215,20.5355,220055.7103
2008-02-19 14:30:00,43.96,44.0,43.86,43.88,184540.38997214485,20.5355,20.5542,20.4888,20.4981,184540.39
2008-02-19 15:00:00,43.86,43.98,43.78,43.96,362534.81894150417,20.4888,20.5448,20.4514,20.5355,362534.8189
2008-02-19 15:30:00,43.94,44.07,43.91,43.98,470612.8133704736,20.5261,20.5869,20.5121,20.5448,470612.8134
2008-02-20 09:30:00,43.53,43.96,43.53,43.76,173816.15598885794,20.3346,20.5355,20.3346,20.4421,173816.156
2008-02-20 10:00:00,43.76,43.88,43.63,43.8,168941.504178273,20.4421,20.4981,20.3813,20.4607,168941.5042
2008-02-20 10:30:00,43.8,43.83,43.69,43.7,115181.05849582174,20.4607,20.4748,20.4094,20.414,115181.0585
2008-02-20 11:00:00,43.7,43.89,43.69,43.82,99442.89693593315,20.414,20.5028,20.4094,20.4701,99442.8969
2008-02-20 11:30:00,43.82,43.84,43.78,43.83,103760.44568245126,20.4701,20.4794,20.4514,20.4748,103760.4457
2008-02-20 12:00:00,43.83,44.16,43.75,43.93,216295.26462395545,20.4748,20.6289,20.4374,20.5215,216295.2646
2008-02-20 12:30:00,43.93,44.09,43.88,43.9,106267.4094707521,20.5215,20.5962,20.4981,20.5075,106267.4095
2008-02-20 13:00:00,43.89,44.11,43.88,43.89,115877.4373259053,20.5028,20.6056,20.4981,20.5028,115877.4373
2008-02-20 13:30:00,43.88,43.93,43.78,43.81,132590.52924791086,20.4981,20.5215,20.4514,20.4654,132590.5292
2008-02-20 14:00:00,43.81,43.98,43.71,43.89,153621.16991643456,20.4654,20.5448,20.4187,20.5028,153621.1699
2008-02-20 14:30:00,43.89,44.1,43.81,44.04,140111.42061281338,20.5028,20.6009,20.4654,20.5729,140111.4206
2008-02-20 15:00:00,44.03,44.11,44.0,44.05,168941.504178273,20.5682,20.6056,20.5542,20.5775,168941.5042
2008-02-20 15:30:00,44.05,44.11,43.96,44.09,216991.643454039,20.5775,20.6056,20.5355,20.5962,216991.6435
2008-02-21 09:30:00,44.12,44.23,43.84,43.85,138997.2144846797,20.6102,20.6616,20.4794,20.4841,138997.2145
2008-02-21 10:00:00,43.85,43.91,43.71,43.78,153064.0668523677,20.4841,20.5121,20.4187,20.4514,153064.0669
2008-02-21 10:30:00,43.8,43.81,43.53,43.53,137604.45682451254,20.4607,20.4654,20.3346,20.3346,137604.4568
2008-02-21 11:00:00,43.55,43.61,43.37,43.43,167966.573816156,20.344,20.372,20.2599,20.2879,167966.5738
2008-02-21 11:30:00,43.44,43.45,43.18,43.2,116295.26462395545,20.2926,20.2972,20.1711,20.1805,116295.2646
2008-02-21 12:00:00,43.19,43.2,42.89,42.9,299860.7242339833,20.1758,20.1805,20.0356,20.0403,299860.7242
2008-02-21 12:30:00,42.9,43.04,42.84,43.0,195961.00278551533,20.0403,20.1057,20.0123,20.087,195961.0028
2008-02-21 13:00:00,43.0,43.17,42.98,43.17,165738.1615598886,20.087,20.1664,20.0777,20.1664,165738.1616
2008-02-21 13:30:00,43.15,43.15,43.04,43.07,116155.98885793872,20.1571,20.1571,20.1057,20.1197,116155.9889
2008-02-21 14:00:00,43.07,43.21,43.06,43.18,107938.71866295264,20.1197,20.1851,20.1151,20.1711,107938.7187
2008-02-21 14:30:00,43.19,43.29,43.11,43.18,82869.0807799443,20.1758,20.2225,20.1384,20.1711,82869.0808
2008-02-21 15:00:00,43.18,43.19,43.06,43.12,155571.03064066853,20.1711,20.1758,20.1151,20.1431,155571.0306
2008-02-21 15:30:00,43.12,43.18,42.99,43.04,372701.9498607243,20.1431,20.1711,20.0824,20.1057,372701.9499
2008-02-22 09:30:00,43.07,43.4,43.03,43.26,194011.1420612813,20.1197,20.2739,20.101,20.2085,194011.1421
2008-02-22 10:00:00,43.28,43.28,43.12,43.14,159192.20055710306,20.2178,20.2178,20.1431,20.1524,159192.2006
2008-02-22 10:30:00,43.14,43.21,43.04,43.09,194846.79665738164,20.1524,20.1851,20.1057,20.1291,194846.7967
2008-02-22 11:00:00,43.12,43.25,43.02,43.25,172562.67409470753,20.1431,20.2038,20.0964,20.2038,172562.6741
2008-02-22 11:30:00,43.25,43.25,43.05,43.08,112813.3704735376,20.2038,20.2038,20.1104,20.1244,112813.3705
2008-02-22 12:00:00,43.08,43.08,43.0,43.02,74373.2590529248,20.1244,20.1244,20.087,20.0964,74373.2591
2008-02-22 12:30:00,43.01,43.02,42.91,42.91,78551.53203342619,20.0917,20.0964,20.045,20.045,78551.532
2008-02-22 13:00:00,42.93,42.97,42.86,42.86,79944.28969359332,20.0543,20.073,20.0216,20.0216,79944.2897
2008-02-22 13:30:00,42.86,43.04,42.79,43.04,148050.13927576604,20.0216,20.1057,19.9889,20.1057,148050.1393
2008-02-22 14:00:00,43.02,43.07,42.95,43.06,107381.6155988858,20.0964,20.1197,20.0637,20.1151,107381.6156
2008-02-22 14:30:00,43.06,43.12,42.98,43.04,93732.59052924791,20.1151,20.1431,20.0777,20.1057,93732.5905
2008-02-22 15:00:00,43.05,43.17,42.92,43.17,211002.7855153204,20.1104,20.1664,20.0497,20.1664,211002.7855
2008-02-22 15:30:00,43.17,43.7,43.14,43.7,361281.3370473538,20.1664,20.414,20.1524,20.414,361281.337
2008-02-25 09:30:00,43.79,43.8,43.45,43.46,151114.20612813372,20.4561,20.4607,20.2972,20.3019,151114.2061
2008-02-25 10:00:00,43.47,43.69,43.43,43.59,171309.19220055713,20.3066,20.4094,20.2879,20.3626,171309.1922
2008-02-25 10:30:00,43.6,43.74,43.49,43.74,102228.41225626742,20.3673,20.4327,20.3159,20.4327,102228.4123
2008-02-25 11:00:00,43.73,43.73,43.57,43.68,99303.62116991644,20.428,20.428,20.3533,20.4047,99303.6212
2008-02-25 11:30:00,43.67,43.78,43.56,43.68,192618.38440111425,20.4,20.4514,20.3486,20.4047,192618.3844
2008-02-25 12:00:00,43.68,43.68,43.54,43.64,61002.785515320335,20.4047,20.4047,20.3393,20.386,61002.7855
2008-02-25 12:30:00,43.63,43.65,43.49,43.55,134818.94150417828,20.3813,20.3907,20.3159,20.344,134818.9415
2008-02-25 13:00:00,43.55,43.63,43.41,43.44,96239.55431754875,20.344,20.3813,20.2786,20.2926,96239.5543
2008-02-25 13:30:00,43.44,43.58,43.37,43.49,107381.6155988858,20.2926,20.358,20.2599,20.3159,107381.6156
2008-02-25 14:00:00,43.48,43.73,43.42,43.73,214345.40389972145,20.3113,20.428,20.2832,20.428,214345.4039
2008-02-25 14:30:00,43.73,43.83,43.58,43.77,137883.00835654596,20.428,20.4748,20.358,20.4467,137883.0084
2008-02-25 15:00:00,43.76,43.86,43.7,43.86,107660.16713091925,20.4421,20.4888,20.414,20.4888,107660.1671
2008-02-25 15:30:00,43.85,44.05,43.78,43.88,398328.69080779946,20.4841,20.5775,20.4514,20.4981,398328.6908
2008-02-26 09:30:00,43.93,44.12,43.85,44.04,234261.83844011143,20.5215,20.6102,20.4841,20.5729,234261.8384
2008-02-26 10:00:00,44.04,44.21,43.94,44.16,173537.6044568245,20.5729,20.6523,20.5261,20.6289,173537.6045
2008-02-26 10:30:00,44.13,44.37,44.09,44.3,175626.74094707522,20.6149,20.727,20.5962,20.6943,175626.7409
2008-02-26 11:00:00,44.29,44.44,44.23,44.31,152367.68802228413,20.6896,20.7597,20.6616,20.699,152367.688
2008-02-26 11:30:00,44.31,44.41,44.19,44.27,132311.97771587744,20.699,20.7457,20.6429,20.6803,132311.9777
2008-02-26 12:00:00,44.27,44.49,44.25,44.48,202924.79108635092,20.6803,20.7831,20.671,20.7784,202924.7911
2008-02-26 12:30:00,44.48,44.49,44.37,44.49,111699.1643454039,20.7784,20.7831,20.727,20.7831,111699.1643
2008-02-26 13:00:00,44.48,44.52,44.3,44.34,161699.1643454039,20.7784,20.7971,20.6943,20.713,161699.1643
2008-02-26 13:30:00,44.34,44.34,44.21,44.25,136072.4233983287,20.713,20.713,20.6523,20.671,136072.4234
2008-02-26 14:00:00,44.24,44.26,44.16,44.21,144011.14206128134,20.6663,20.6756,20.6289,20.6523,144011.1421
2008-02-26 14:30:00,44.22,44.25,44.17,44.21,142618.38440111422,20.6569,20.671,20.6336,20.6523,142618.3844
2008-02-26 15:00:00,44.21,44.24,44.06,44.17,263091.922005571,20.6523,20.6663,20.5822,20.6336,263091.922
2008-02-26 15:30:00,44.17,44.22,44.01,44.13,338997.2144846797,20.6336,20.6569,20.5588,20.6149,338997.2145
2008-02-27 09:30:00,43.74,44.26,43.74,44.08,225905.29247910864,20.4327,20.6756,20.4327,20.5915,225905.2925
2008-02-27 10:00:00,44.07,44.17,43.87,43.87,214484.67966573816,20.5869,20.6336,20.4934,20.4934,214484.6797
2008-02-27 10:30:00,43.88,44.16,43.88,44.03,231615.59888579388,20.4981,20.6289,20.4981,20.5682,231615.5989
2008-02-27 11:00:00,44.01,44.11,43.95,44.06,132311.97771587744,20.5588,20.6056,20.5308,20.5822,132311.9777
2008-02-27 11:30:00,44.06,44.28,44.03,44.28,134958.217270195,20.5822,20.685,20.5682,20.685,134958.2173
2008-02-27 12:00:00,44.26,44.26,44.07,44.14,97214.48467966574,20.6756,20.6756,20.5869,20.6196,97214.4847
2008-02-27 12:30:00,44.13,44.15,43.98,43.99,193871.86629526463,20.6149,20.6242,20.5448,20.5495,193871.8663
2008-02-27 13:00:00,43.99,44.12,43.9,43.92,174373.2590529248,20.5495,20.6102,20.5075,20.5168,174373.2591
2008-02-27 13:30:00,43.91,43.97,43.88,43.93,97910.86350974932,20.5121,20.5402,20.4981,20.5215,97910.8635
2008-02-27 14:00:00,43.91,43.95,43.83,43.83,83147.63231197772,20.5121,20.5308,20.4748,20.4748,83147.6323
2008-02-27 14:30:00,43.85,43.97,43.78,43.96,112952.64623955432,20.4841,20.5402,20.4514,20.5355,112952.6462
2008-02-27 15:00:00,43.96,44.01,43.86,43.97,121866.29526462396,20.5355,20.5588,20.4888,20.5402,121866.2953
2008-02-27 15:30:00,43.97,43.99,43.79,43.86,207938.71866295263,20.5402,20.5495,20.4561,20.4888,207938.7187
2008-02-28 09:30:00,43.61,43.75,43.42,43.58,153342.6183844011,20.372,20.4374,20.2832,20.358,153342.6184
2008-02-28 10:00:00,43.58,43.62,43.42,43.56,111142.06128133704,20.358,20.3767,20.2832,20.3486,111142.0613
2008-02-28 10:30:00,43.57,43.57,43.42,43.46,52646.23955431755,20.3533,20.3533,20.2832,20.3019,52646.2396
2008-02-28 11:00:00,43.43,43.46,43.24,43.39,63649.025069637886,20.2879,20.3019,20.1991,20.2692,63649.0251
2008-02-28 11:30:00,43.4,43.44,43.35,43.42,73398.3286908078,20.2739,20.2926,20.2505,20.2832,73398.3287
2008-02-28 12:00:00,43.41,43.41,43.32,43.34,27019.49860724234,20.2786,20.2786,20.2365,20.2459,27019.4986
2008-02-28 12:30:00,43.32,43.52,43.32,43.45,103342.61838440112,20.2365,20.3299,20.2365,20.2972,103342.6184
2008-02-28 13:00:00,43.45,43.53,43.38,43.45,86350.97493036212,20.2972,20.3346,20.2645,20.2972,86350.9749
2008-02-28 13:30:00,43.45,43.52,43.42,43.51,72562.67409470753,20.2972,20.3299,20.2832,20.3253,72562.6741
2008-02-28 14:00:00,43.5,43.7,43.46,43.68,76601.6713091922,20.3206,20.414,20.3019,20.4047,76601.6713
2008-02-28 14:30:00,43.68,43.79,43.65,43.71,112116.99164345404,20.4047,20.4561,20.3907,20.4187,112116.9916
2008-02-28 15:00:00,43.73,43.75,43.61,43.62,102367.68802228411,20.428,20.4374,20.372,20.3767,102367.688
2008-02-28 15:30:00,43.62,43.73,43.57,43.61,212256.2674094708,20.3767,20.428,20.3533,20.372,212256.2674
2008-02-29 09:30:00,43.17,43.19,42.58,42.62,286211.6991643454,20.1664,20.1758,19.8908,19.9095,286211.6992
2008-02-29 10:00:00,42.62,42.65,42.46,42.51,189693.59331476325,19.9095,19.9235,19.8348,19.8581,189693.5933
2008-02-29 10:30:00,42.51,42.65,42.43,42.64,119637.88300835656,19.8581,19.9235,19.8208,19.9189,119637.883
2008-02-29 11:00:00,42.63,42.7,42.55,42.55,74512.53481894151,19.9142,19.9469,19.8768,19.8768,74512.5348
2008-02-29 11:30:00,42.55,42.72,42.51,42.57,91922.00557103063,19.8768,19.9562,19.8581,19.8862,91922.0056
2008-02-29 12:00:00,42.57,42.75,42.51,42.72,82311.97771587744,19.8862,19.9702,19.8581,19.9562,82311.9777
2008-02-29 12:30:00,42.72,42.73,42.54,42.56,116713.09192200558,19.9562,19.9609,19.8721,19.8815,116713.0919
2008-02-29 13:00:00,42.56,42.63,42.54,42.56,76740.94707520891,19.8815,19.9142,19.8721,19.8815,76740.9471
2008-02-29 13:30:00,42.56,42.56,42.38,42.39,123676.88022284124,19.8815,19.8815,19.7974,19.8021,123676.8802
2008-02-29 14:00:00,42.39,42.43,42.35,42.38,108774.37325905293,19.8021,19.8208,19.7834,19.7974,108774.3733
2008-02-29 14:30:00,42.39,42.46,42.35,42.43,126740.94707520893,19.8021,19.8348,19.7834,19.8208,126740.9471
2008-02-29 15:00:00,42.43,42.47,42.33,42.47,213370.47353760447,19.8208,19.8394,19.774,19.8394,213370.4735
2008-02-29 15:30:00,42.46,42.48,42.25,42.41,403342.61838440114,19.8348,19.8441,19.7367,19.8114,403342.6184
2008-03-03 09:30:00,42.5,42.61,42.14,42.25,122005.57103064068,19.8535,19.9048,19.6853,19.7367,122005.571
2008-03-03 10:00:00,42.25,42.49,42.25,42.48,103203.3426183844,19.7367,19.8488,19.7367,19.8441,103203.3426
2008-03-03 10:30:00,42.47,42.47,42.3,42.34,70752.08913649025,19.8394,19.8394,19.76,19.7787,70752.0891
2008-03-03 11:00:00,42.35,42.35,42.07,42.08,92339.83286908078,19.7834,19.7834,19.6526,19.6573,92339.8329
2008-03-03 11:30:00,42.09,42.28,42.09,42.25,80362.11699164346,19.6619,19.7507,19.6619,19.7367,80362.117
2008-03-03 12:00:00,42.26,42.39,42.24,42.38,50000.0,19.7413,19.8021,19.732,19.7974,50000.0
2008-03-03 12:30:00,42.37,42.37,42.24,42.32,62116.99164345404,19.7927,19.7927,19.732,19.7694,62116.9916
2008-03-03 13:00:00,42.32,42.43,42.32,42.4,51810.58495821728,19.7694,19.8208,19.7694,19.8067,51810.585
2008-03-03 13:30:00,42.41,42.46,42.34,42.36,79387.18662952646,19.8114,19.8348,19.7787,19.7881,79387.1866
2008-03-03 14:00:00,42.37,42.38,42.21,42.23,95961.00278551532,19.7927,19.7974,19.718,19.7273,95961.0028
2008-03-03 14:30:00,42.23,42.33,42.16,42.2,94289.69359331476,19.7273,19.774,19.6946,19.7133,94289.6936
2008-03-03 15:00:00,42.2,42.4,42.19,42.35,105988.85793871866,19.7133,19.8067,19.7086,19.7834,105988.8579
2008-03-03 15:30:00,42.35,42.46,42.33,42.39,211559.8885793872,19.7834,19.8348,19.774,19.8021,211559.8886
2008-03-04 09:30:00,42.29,42.34,41.9,42.02,197771.5877437326,19.7554,19.7787,19.5732,19.6292,197771.5877
2008-03-04 10:00:00,42.01,42.12,41.79,41.82,225905.29247910864,19.6246,19.6759,19.5218,19.5358,225905.2925
2008-03-04 10:30:00,41.82,42.06,41.74,42.05,181058.49582172703,19.5358,19.6479,19.4984,19.6432,181058.4958
2008-03-04 11:00:00,42.05,42.11,41.92,42.07,161420.61281337048,19.6432,19.6713,19.5825,19.6526,161420.6128
2008-03-04 11:30:00,42.05,42.07,41.74,41.77,127158.77437325906,19.6432,19.6526,19.4984,19.5124,127158.7744
2008-03-04 12:00:00,41.76,41.88,41.7,41.79,141225.62674094707,19.5078,19.5638,19.4797,19.5218,141225.6267
2008-03-04 12:30:00,41.8,41.86,41.68,41.69,180362.11699164347,19.5265,19.5545,19.4704,19.4751,180362.117
2008-03-04 13:00:00,41.68,41.79,41.65,41.74,137186.6295264624,19.4704,19.5218,19.4564,19.4984,137186.6295
2008-03-04 13:30:00,41.74,41.85,41.64,41.74,180919.22005571032,19.4984,19.5498,19.4517,19.4984,180919.2201
2008-03-04 14:00:00,41.72,41.76,41.62,41.66,165738.1615598886,19.4891,19.5078,19.4424,19.4611,165738.1616
2008-03-04 14:30:00,41.66,41.87,41.62,41.74,213788.3008356546,19.4611,19.5592,19.4424,19.4984,213788.3008
2008-03-04 15:00:00,41.74,41.89,41.69,41.85,232033.426183844,19.4984,19.5685,19.4751,19.5498,232033.4262
2008-03-04 15:30:00,41.85,42.02,41.79,41.87,383983.286908078,19.5498,19.6292,19.5218,19.5592,383983.2869
2008-03-05 09:30:00,41.9,42.12,41.89,41.96,169359.33147632313,19.5732,19.6759,19.5685,19.6012,169359.3315
2008-03-05 10:00:00,41.99,42.36,41.99,42.02,190111.42061281332,19.6152,19.7881,19.6152,19.6292,190111.4206
2008-03-05 10:30:00,42.02,42.05,41.91,42.05,171448.46796657384,19.6292,19.6432,19.5778,19.6432,171448.468
2008-03-05 11:00:00,42.06,42.07,41.91,41.95,86072.4233983287,19.6479,19.6526,19.5778,19.5965,86072.4234
2008-03-05 11:30:00,41.93,42.0,41.74,41.86,124930.36211699164,19.5872,19.6199,19.4984,19.5545,124930.3621
2008-03-05 12:00:00,41.84,42.02,41.65,41.7,133147.63231197774,19.5451,19.6292,19.4564,19.4797,133147.6323
2008-03-05 12:30:00,41.72,41.77,41.64,41.68,113927.57660167132,19.4891,19.5124,19.4517,19.4704,113927.5766
2008-03-05 13:00:00,41.68,41.78,41.55,41.56,122562.67409470752,19.4704,19.5171,19.4097,19.4143,122562.6741
2008-03-05 13:30:00,41.57,41.58,41.38,41.48,143454.0389972145,19.419,19.4237,19.3303,19.377,143454.039
2008-03-05 14:00:00,41.48,41.5,41.41,41.45,102506.96378830084,19.377,19.3863,19.3443,19.363,102506.9638
2008-03-05 14:30:00,41.45,41.51,41.43,41.46,126601.6713091922,19.363,19.391,19.3536,19.3676,126601.6713
2008-03-05 15:00:00,41.46,41.49,41.34,41.44,191364.9025069638,19.3676,19.3816,19.3116,19.3583,191364.9025
2008-03-05 15:30:00,41.44,41.66,41.43,41.62,483426.1838440112,19.3583,19.4611,19.3536,19.4424,483426.1838
2008-03-06 09:30:00,41.53,41.57,40.81,40.95,344150.41782729805,19.4003,19.419,19.064,19.1294,344150.4178
2008-03-06 10:00:00,40.95,40.95,40.57,40.6,360167.1309192201,19.1294,19.1294,18.9519,18.9659,360167.1309
2008-03-06 10:30:00,40.6,40.69,40.27,40.29,533983.286908078,18.9659,19.0079,18.8117,18.8211,533983.2869
2008-03-06 11:00:00,40.29,40.52,40.19,40.46,296657.3816155989,18.8211,18.9285,18.7744,18.9005,296657.3816
2008-03-06 11:30:00,40.46,40.65,40.46,40.65,133844.0111420613,18.9005,18.9892,18.9005,18.9892,133844.0111
2008-03-06 12:00:00,40.64,40.65,40.46,40.5,219777.15877437327,18.9846,18.9892,18.9005,18.9192,219777.1588
2008-03-06 12:30:00,40.5,40.62,40.48,40.52,139136.4902506964,18.9192,18.9752,18.9098,18.9285,139136.4903
2008-03-06 13:00:00,40.53,40.67,40.52,40.58,124373.2590529248,18.9332,18.9986,18.9285,18.9565,124373.2591
2008-03-06 13:30:00,40.58,40.64,40.52,40.56,148328.69080779946,18.9565,18.9846,18.9285,18.9472,148328.6908
2008-03-06 14:00:00,40.57,40.62,40.39,40.4,179805.0139275766,18.9519,18.9752,18.8678,18.8725,179805.0139
2008-03-06 14:30:00,40.4,40.44,40.32,40.32,223119.7771587744,18.8725,18.8912,18.8351,18.8351,223119.7772
2008-03-06 15:00:00,40.32,40.33,40.11,40.15,451114.20612813375,18.8351,18.8398,18.737,18.7557,451114.2061
2008-03-06 15:30:00,40.15,40.15,39.78,39.86,1130362.1169916436,18.7557,18.7557,18.5828,18.6202,1130362.117
2008-03-07 09:30:00,39.63,40.01,39.63,39.88,278551.5320334262,18.5128,18.6903,18.5128,18.6296,278551.532
2008-03-07 10:00:00,39.88,40.35,39.88,40.24,219359.3314763232,18.6296,18.8491,18.6296,18.7977,219359.3315
2008-03-07 10:30:00,40.22,40.53,40.21,40.44,221309.19220055715,18.7884,18.9332,18.7837,18.8912,221309.1922
2008-03-07 11:00:00,40.44,40.47,40.31,40.32,173955.43175487465,18.8912,18.9052,18.8304,18.8351,173955.4318
2008-03-07 11:30:00,40.31,40.47,40.31,40.41,194150.41782729805,18.8304,18.9052,18.8304,18.8771,194150.4178
2008-03-07 12:00:00,40.39,40.39,40.24,40.3,135793.87186629526,18.8678,18.8678,18.7977,18.8258,135793.8719
2008-03-07 12:30:00,40.31,40.37,40.2,40.24,112534.8189415042,18.8304,18.8585,18.779,18.7977,112534.8189
2008-03-07 13:00:00,40.23,40.23,40.11,40.11,90947.07520891364,18.7931,18.7931,18.737,18.737,90947.0752
2008-03-07 13:30:00,40.12,40.13,40.01,40.02,90111.42061281338,18.7417,18.7463,18.6903,18.695,90111.4206
2008-03-07 14:00:00,40.02,40.06,39.86,39.9,169359.33147632313,18.695,18.7136,18.6202,18.6389,169359.3315
2008-03-07 14:30:00,39.9,39.96,39.82,39.96,161838.4401114206,18.6389,18.6669,18.6015,18.6669,161838.4401
2008-03-07 15:00:00,39.97,40.13,39.89,40.02,238161.5598885794,18.6716,18.7463,18.6342,18.695,238161.5599
2008-03-07 15:30:00,40.02,40.09,39.9,39.96,336350.97493036214,18.695,18.7277,18.6389,18.6669,336350.9749
2008-03-10 09:30:00,39.93,40.18,39.93,40.05,190668.52367688023,18.6529,18.7697,18.6529,18.709,190668.5237
2008-03-10 10:00:00,40.07,40.11,39.82,39.82,147214.48467966574,18.7183,18.737,18.6015,18.6015,147214.4847
2008-03-10 10:30:00,39.83,39.84,39.64,39.8,201392.75766016715,18.6062,18.6109,18.5174,18.5922,201392.7577
2008-03-10 11:00:00,39.79,39.83,39.71,39.73,131058.49582172705,18.5875,18.6062,18.5501,18.5595,131058.4958
2008-03-10 11:30:00,39.74,39.78,39.65,39.73,141643.4540389972,18.5642,18.5828,18.5221,18.5595,141643.454
2008-03-10 12:00:00,39.73,39.78,39.63,39.69,132311.97771587744,18.5595,18.5828,18.5128,18.5408,132311.9777
2008-03-10 12:30:00,39.69,39.71,39.5,39.58,152089.1364902507,18.5408,18.5501,18.452,18.4894,152089.1365
2008-03-10 13:00:00,39.58,39.58,39.5,39.53,128690.8077994429,18.4894,18.4894,18.452,18.4661,128690.8078
2008-03-10 13:30:00,39.52,39.57,39.41,39.41,150835.6545961003,18.4614,18.4847,18.41,18.41,150835.6546
2008-03-10 14:00:00,39.42,39.51,39.35,39.43,186072.4233983287,18.4147,18.4567,18.382,18.4193,186072.4234
2008-03-10 14:30:00,39.44,39.52,39.43,39.47,176044.56824512535,18.424,18.4614,18.4193,18.438,176044.5682
2008-03-10 15:00:00,39.47,39.58,39.4,39.58,262952.64623955433,18.438,18.4894,18.4053,18.4894,262952.6462
2008-03-10 15:30:00,39.58,39.59,39.28,39.34,568941.504178273,18.4894,18.4941,18.3493,18.3773,568941.5042
2008-03-11 09:30:00,40.11,41.49,39.5,41.28,1426740.9470752089,18.737,19.3816,18.452,19.2835,1426740.9471
2008-03-11 10:00:00,41.28,41.29,40.42,40.44,369498.6072423399,19.2835,19.2882,18.8818,18.8912,369498.6072
2008-03-11 10:30:00,40.42,40.57,40.42,40.54,241225.62674094707,18.8818,18.9519,18.8818,18.9379,241225.6267
2008-03-11 11:00:00,40.53,40.56,40.21,40.29,275487.4651810585,18.9332,18.9472,18.7837,18.8211,275487.4652
2008-03-11 11:30:00,40.29,40.29,40.12,40.15,296796.6573816156,18.8211,18.8211,18.7417,18.7557,296796.6574
2008-03-11 12:00:00,40.16,40.17,40.01,40.01,244289.6935933148,18.7604,18.765,18.6903,18.6903,244289.6936
2008-03-11 12:30:00,40.02,40.02,39.79,39.9,435654.59610027855,18.695,18.695,18.5875,18.6389,435654.5961
2008-03-11 13:00:00,39.9,40.16,39.89,40.14,262256.26740947075,18.6389,18.7604,18.6342,18.751,262256.2674
2008-03-11 13:30:00,40.14,40.38,40.13,40.37,187325.90529247912,18.751,18.8631,18.7463,18.8585,187325.9053
2008-03-11 14:00:00,40.39,40.5,40.34,40.35,177855.15320334263,18.8678,18.9192,18.8444,18.8491,177855.1532
2008-03-11 14:30:00,40.34,40.68,40.32,40.62,220612.8133704736,18.8444,19.0033,18.8351,18.9752,220612.8134
2008-03-11 15:00:00,40.63,40.65,40.47,40.52,485097.4930362117,18.9799,18.9892,18.9052,18.9285,485097.493
2008-03-11 15:30:00,40.52,40.52,40.37,40.44,784261.8384401115,18.9285,18.9285,18.8585,18.8912,784261.8384
2008-03-12 09:30:00,40.48,40.93,40.48,40.83,378969.3593314763,18.9098,19.12,18.9098,19.0733,378969.3593
2008-03-12 10:00:00,40.85,41.16,40.83,40.98,302089.1364902507,19.0827,19.2275,19.0733,19.1434,302089.1365
2008-03-12 10:30:00,40.98,41.23,40.98,41.2,134540.38997214485,19.1434,19.2602,19.1434,19.2462,134540.39
2008-03-12 11:00:00,41.21,41.28,41.04,41.08,308217.2701949861,19.2508,19.2835,19.1714,19.1901,308217.2702
2008-03-12 11:30:00,41.08,41.1,40.78,40.79,295264.62395543174,19.1901,19.1995,19.05,19.0546,295264.624
2008-03-12 12:00:00,40.79,40.8,40.46,40.5,237465.18105849583,19.0546,19.0593,18.9005,18.9192,237465.1811
2008-03-12 12:30:00,40.5,40.5,39.6,39.7,700557.1030640668,18.9192,18.9192,18.4988,18.5455,700557.1031
2008-03-12 13:00:00,39.68,40.11,39.66,40.04,579108.6350974931,18.5361,18.737,18.5268,18.7043,579108.6351
2008-03-12 13:30:00,40.03,40.07,39.82,39.83,234261.83844011143,18.6996,18.7183,18.6015,18.6062,234261.8384
2008-03-12 14:00:00,39.84,39.85,39.48,39.55,468384.4011142062,18.6109,18.6155,18.4427,18.4754,468384.4011
2008-03-12 14:30:00,39.56,39.57,39.15,39.18,595682.4512534819,18.4801,18.4847,18.2885,18.3026,595682.4513
2008-03-12 15:00:00,39.17,39.36,39.15,39.2,578969.3593314764,18.2979,18.3866,18.2885,18.3119,578969.3593
2008-03-12 15:30:00,39.2,39.25,38.99,39.15,1132033.426183844,18.3119,18.3353,18.2138,18.2885,1132033.4262
2008-03-13 09:30:00,39.04,39.1,37.68,38.05,1185793.871866295,18.2372,18.2652,17.6018,17.7747,1185793.8719
2008-03-13 10:00:00,38.06,38.06,37.59,37.73,776462.3955431755,17.7794,17.7794,17.5598,17.6252,776462.3955
2008-03-13 10:30:00,37.73,37.8,37.26,37.34,666016.713091922,17.6252,17.6579,17.4056,17.443,666016.7131
2008-03-13 11:00:00,37.36,37.66,37.31,37.64,818523.6768802229,17.4524,17.5925,17.429,17.5832,818523.6769
2008-03-13 11:30:00,37.64,37.67,37.11,37.24,488718.6629526463,17.5832,17.5972,17.3356,17.3963,488718.663
2008-03-13 12:00:00,37.24,37.33,37.06,37.14,669359.3314763232,17.3963,17.4383,17.3122,17.3496,669359.3315
2008-03-13 12:30:00,37.13,37.16,37.03,37.13,339972.1448467967,17.3449,17.3589,17.2982,17.3449,339972.1448
2008-03-13 13:00:00,37.13,37.21,36.97,37.13,686629.5264623956,17.3449,17.3823,17.2702,17.3449,686629.5265
2008-03-13 13:30:00,37.13,37.19,36.98,37.05,642061.2813370473,17.3449,17.3729,17.2748,17.3075,642061.2813
2008-03-13 14:00:00,37.05,37.11,36.98,37.04,833008.356545961,17.3075,17.3356,17.2748,17.3029,833008.3565
2008-03-13 14:30:00,37.04,37.05,36.74,36.82,964484.6796657384,17.3029,17.3075,17.1627,17.2001,964484.6797
2008-03-13 15:00:00,36.82,37.11,36.77,36.88,1063649.025069638,17.2001,17.3356,17.1767,17.2281,1063649.0251
2008-03-13 15:30:00,36.89,36.98,36.6,36.72,1951810.584958217,17.2328,17.2748,17.0973,17.1534,1951810.585
2008-03-14 09:30:00,37.06,38.08,36.95,37.15,1308913.6490250698,17.3122,17.7887,17.2608,17.3543,1308913.649
2008-03-14 10:00:00,37.14,37.14,36.65,36.88,963370.4735376046,17.3496,17.3496,17.1207,17.2281,963370.4735
2008-03-14 10:30:00,36.88,36.98,36.46,36.6,438857.938718663,17.2281,17.2748,17.0319,17.0973,438857.9387
2008-03-14 11:00:00,36.6,36.72,36.46,36.51,438161.5598885794,17.0973,17.1534,17.0319,17.0553,438161.5599
2008-03-14 11:30:00,36.5,36.65,36.37,36.45,455292.4791086351,17.0506,17.1207,16.9899,17.0273,455292.4791
2008-03-14 12:00:00,36.44,36.52,36.26,36.29,300974.930362117,17.0226,17.06,16.9385,16.9525,300974.9304
2008-03-14 12:30:00,36.27,36.4,36.16,36.27,228551.5320334262,16.9432,17.0039,16.8918,16.9432,228551.532
2008-03-14 13:00:00,36.27,36.29,36.15,36.16,291225.6267409471,16.9432,16.9525,16.8871,16.8918,291225.6267
2008-03-14 13:30:00,36.17,36.45,36.15,36.4,408077.9944289694,16.8965,17.0273,16.8871,17.0039,408077.9944
2008-03-14 14:00:00,36.4,36.41,36.05,36.09,437883.008356546,17.0039,17.0086,16.8404,16.8591,437883.0084
2008-03-14 14:30:00,36.1,36.19,35.97,36.03,439832.86908078,16.8638,16.9058,16.803,16.8311,439832.8691
2008-03-14 15:00:00,36.03,36.94,35.99,36.22,888440.1114206129,16.8311,17.2562,16.8124,16.9198,888440.1114
2008-03-14 15:30:00,36.22,36.26,35.91,36.09,856685.2367688023,16.9198,16.9385,16.775,16.8591,856685.2368
2008-03-17 09:30:00,35.35,36.44,35.35,36.15,461559.8885793872,16.5134,17.0226,16.5134,16.8871,461559.8886
2008-03-17 10:00:00,36.14,36.61,36.13,36.4,509052.9247910864,16.8824,17.102,16.8778,17.0039,509052.9248
2008-03-17 10:30:00,36.4,36.43,36.2,36.28,344707.5208913649,17.0039,17.0179,16.9105,16.9478,344707.5209
2008-03-17 11:00:00,36.29,36.32,36.2,36.25,334818.9415041783,16.9525,16.9665,16.9105,16.9338,334818.9415
2008-03-17 11:30:00,36.26,36.35,36.15,36.2,334958.217270195,16.9385,16.9805,16.8871,16.9105,334958.2173
2008-03-17 12:00:00,36.2,36.27,36.07,36.18,308077.9944289694,16.9105,16.9432,16.8497,16.9011,308077.9944
2008-03-17 12:30:00,36.18,36.2,36.06,36.09,206685.23676880225,16.9011,16.9105,16.8451,16.8591,206685.2368
2008-03-17 13:00:00,36.11,36.13,35.9,36.04,184958.217270195,16.8684,16.8778,16.7703,16.8357,184958.2173
2008-03-17 13:30:00,36.04,36.15,35.96,36.07,211699.1643454039,16.8357,16.8871,16.7984,16.8497,211699.1643
2008-03-17 14:00:00,36.08,36.15,35.94,35.97,385654.59610027855,16.8544,16.8871,16.789,16.803,385654.5961
2008-03-17 14:30:00,35.96,36.01,35.9,35.94,515181.0584958218,16.7984,16.8217,16.7703,16.789,515181.0585
2008-03-17 15:00:00,35.94,35.97,35.84,35.85,498607.2423398329,16.789,16.803,16.7423,16.747,498607.2423
2008-03-17 15:30:00,35.85,36.3,35.71,35.71,568662.9526462395,16.747,16.9572,16.6816,16.6816,568662.9526
2008-03-18 09:30:00,36.36,36.47,35.9,36.32,378133.70473537606,16.9852,17.0366,16.7703,16.9665,378133.7047
2008-03-18 10:00:00,36.29,36.39,36.15,36.22,319359.33147632313,16.9525,16.9992,16.8871,16.9198,319359.3315
2008-03-18 10:30:00,36.23,36.23,35.99,36.01,341086.3509749304,16.9245,16.9245,16.8124,16.8217,341086.351
2008-03-18 11:00:00,36.01,36.1,35.92,36.04,369777.1587743733,16.8217,16.8638,16.7797,16.8357,369777.1588
2008-03-18 11:30:00,36.03,36.13,35.98,36.05,779805.0139275766,16.8311,16.8778,16.8077,16.8404,779805.0139
2008-03-18 12:00:00,36.05,36.12,36.01,36.12,142339.8328690808,16.8404,16.8731,16.8217,16.8731,142339.8329
2008-03-18 12:30:00,36.13,36.13,36.1,36.12,160027.85515320336,16.8778,16.8778,16.8638,16.8731,160027.8552
2008-03-18 13:00:00,36.12,36.12,36.08,36.11,157799.44289693594,16.8731,16.8731,16.8544,16.8684,157799.4429
2008-03-18 13:30:00,36.11,36.14,36.09,36.12,211420.61281337048,16.8684,16.8824,16.8591,16.8731,211420.6128
2008-03-18 14:00:00,36.12,36.38,35.98,36.11,518384.4011142062,16.8731,16.9946,16.8077,16.8684,518384.4011
2008-03-18 14:30:00,36.09,36.31,35.94,36.24,766016.713091922,16.8591,16.9619,16.789,16.9292,766016.7131
2008-03-18 15:00:00,36.24,36.29,36.09,36.09,425487.4651810585,16.9292,16.9525,16.8591,16.8591,425487.4652
2008-03-18 15:30:00,36.09,36.4,36.08,36.37,1497353.7604456826,16.8591,17.0039,16.8544,16.9899,1497353.7604
2008-03-19 09:30:00,36.66,37.95,36.66,37.33,1110724.233983287,17.1254,17.728,17.1254,17.4383,1110724.234
2008-03-19 10:00:00,37.33,37.77,37.22,37.63,764484.6796657383,17.4383,17.6439,17.387,17.5785,764484.6797
2008-03-19 10:30:00,37.63,37.77,37.46,37.59,535376.0445682452,17.5785,17.6439,17.4991,17.5598,535376.0446
2008-03-19 11:00:00,37.6,37.92,37.57,37.92,448189.4150417828,17.5645,17.714,17.5505,17.714,448189.415
2008-03-19 11:30:00,37.91,38.43,37.86,38.28,424373.2590529248,17.7093,17.9522,17.6859,17.8821,424373.2591
2008-03-19 12:00:00,38.28,38.29,37.87,38.07,320752.08913649025,17.8821,17.8868,17.6906,17.784,320752.0891
2008-03-19 12:30:00,38.01,38.03,37.71,37.72,272284.1225626741,17.756,17.7653,17.6159,17.6205,272284.1226
2008-03-19 13:00:00,37.72,37.92,37.59,37.81,411699.1643454039,17.6205,17.714,17.5598,17.6626,411699.1643
2008-03-19 13:30:00,37.81,37.92,37.7,37.86,393175.4874651811,17.6626,17.714,17.6112,17.6859,393175.4875
2008-03-19 14:00:00,37.84,38.05,37.77,37.92,395125.3481894151,17.6766,17.7747,17.6439,17.714,395125.3482
2008-03-19 14:30:00,37.92,37.93,37.7,37.89,294150.41782729805,17.714,17.7186,17.6112,17.6999,294150.4178
2008-03-19 15:00:00,37.88,37.94,37.77,37.78,480640.6685236769,17.6953,17.7233,17.6439,17.6486,480640.6685
2008-03-19 15:30:00,37.79,37.91,37.7,37.71,892757.660167131,17.6532,17.7093,17.6112,17.6159,892757.6602
2008-03-20 09:30:00,38.0,38.0,37.22,37.34,1165738.1615598886,17.7513,17.7513,17.387,17.443,1165738.1616
2008-03-20 10:00:00,37.34,37.61,37.13,37.19,512534.8189415042,17.443,17.5691,17.3449,17.3729,512534.8189
2008-03-20 10:30:00,37.2,37.2,36.78,36.84,362952.64623955433,17.3776,17.3776,17.1814,17.2094,362952.6462
2008-03-20 11:00:00,36.85,36.99,36.82,36.98,261420.61281337048,17.2141,17.2795,17.2001,17.2748,261420.6128
2008-03-20 11:30:00,36.98,37.13,36.96,37.03,272562.6740947076,17.2748,17.3449,17.2655,17.2982,272562.6741
2008-03-20 12:00:00,37.03,37.24,37.03,37.24,269498.6072423399,17.2982,17.3963,17.2982,17.3963,269498.6072
2008-03-20 12:30:00,37.24,37.48,37.23,37.36,338161.5598885794,17.3963,17.5084,17.3916,17.4524,338161.5599
2008-03-20 13:00:00,37.37,37.44,37.33,37.43,197353.76044568245,17.457,17.4897,17.4383,17.4851,197353.7604
2008-03-20 13:30:00,37.42,37.69,37.41,37.67,311699.1643454039,17.4804,17.6065,17.4757,17.5972,311699.1643
2008-03-20 14:00:00,37.67,37.73,37.63,37.7,454456.8245125348,17.5972,17.6252,17.5785,17.6112,454456.8245
2008-03-20 14:30:00,37.7,37.75,37.57,37.7,331615.5988857939,17.6112,17.6345,17.5505,17.6112,331615.5989
2008-03-20 15:00:00,37.7,37.82,37.67,37.77,353621.16991643456,17.6112,17.6672,17.5972,17.6439,353621.1699
2008-03-20 15:30:00,37.78,37.8,37.67,37.77,834261.8384401115,17.6486,17.6579,17.5972,17.6439,834261.8384
2008-03-24 09:30:00,37.81,37.81,37.4,37.51,181615.59888579388,17.6626,17.6626,17.471,17.5224,181615.5989
2008-03-24 10:00:00,37.52,37.56,37.15,37.15,192757.66016713093,17.5271,17.5458,17.3543,17.3543,192757.6602
2008-03-24 10:30:00,37.14,37.29,37.13,37.23,161838.4401114206,17.3496,17.4197,17.3449,17.3916,161838.4401
2008-03-24 11:00:00,37.22,37.3,37.17,37.29,103899.72144846796,17.387,17.4243,17.3636,17.4197,103899.7214
2008-03-24 11:30:00,37.29,37.35,37.22,37.31,78551.53203342619,17.4197,17.4477,17.387,17.429,78551.532
2008-03-24 12:00:00,37.29,37.29,37.19,37.24,83844.01114206128,17.4197,17.4197,17.3729,17.3963,83844.0111
2008-03-24 12:30:00,37.24,37.24,37.16,37.22,87743.73259052925,17.3963,17.3963,17.3589,17.387,87743.7326
2008-03-24 13:00:00,37.22,37.24,37.19,37.2,89554.31754874652,17.387,17.3963,17.3729,17.3776,89554.3175
2008-03-24 13:30:00,37.21,37.22,37.16,37.2,119498.60724233984,17.3823,17.387,17.3589,17.3776,119498.6072
2008-03-24 14:00:00,37.2,37.34,37.14,37.26,188440.1114206128,17.3776,17.443,17.3496,17.4056,188440.1114
2008-03-24 14:30:00,37.26,37.29,37.2,37.23,169637.88300835656,17.4056,17.4197,17.3776,17.3916,169637.883
2008-03-24 15:00:00,37.24,37.33,37.23,37.23,218523.6768802229,17.3963,17.4383,17.3916,17.3916,218523.6769
2008-03-24 15:30:00,37.23,37.36,37.22,37.23,592757.660167131,17.3916,17.4524,17.387,17.3916,592757.6602
2008-03-25 09:30:00,37.16,37.52,37.16,37.32,175208.91364902508,17.3589,17.5271,17.3589,17.4337,175208.9136
2008-03-25 10:00:00,37.33,37.47,37.23,37.26,143593.3147632312,17.4383,17.5037,17.3916,17.4056,143593.3148
2008-03-25 10:30:00,37.29,37.31,37.03,37.04,104596.10027855154,17.4197,17.429,17.2982,17.3029,104596.1003
2008-03-25 11:00:00,37.03,37.1,36.93,36.95,99025.06963788302,17.2982,17.3309,17.2515,17.2608,99025.0696
2008-03-25 11:30:00,36.96,37.04,36.8,36.96,143454.0389972145,17.2655,17.3029,17.1908,17.2655,143454.039
2008-03-25 12:00:00,36.96,37.09,36.88,37.07,97214.48467966574,17.2655,17.3262,17.2281,17.3169,97214.4847
2008-03-25 12:30:00,37.07,37.21,37.06,37.15,112674.0947075209,17.3169,17.3823,17.3122,17.3543,112674.0947
2008-03-25 13:00:00,37.14,37.19,37.09,37.15,84540.38997214485,17.3496,17.3729,17.3262,17.3543,84540.39
2008-03-25 13:30:00,37.15,37.22,37.11,37.17,102506.96378830084,17.3543,17.387,17.3356,17.3636,102506.9638
2008-03-25 14:00:00,37.17,37.31,37.16,37.19,87883.00835654596,17.3636,17.429,17.3589,17.3729,87883.0084
2008-03-25 14:30:00,37.19,37.24,37.13,37.21,92618.3844011142,17.3729,17.3963,17.3449,17.3823,92618.3844
2008-03-25 15:00:00,37.21,37.23,37.11,37.14,124651.81058495822,17.3823,17.3916,17.3356,17.3496,124651.8106
2008-03-25 15:30:00,37.15,37.21,37.09,37.1,290947.07520891365,17.3543,17.3823,17.3262,17.3309,290947.0752
2008-03-26 09:30:00,37.02,37.3,36.76,37.2,189972.14484679667,17.2935,17.4243,17.1721,17.3776,189972.1448
2008-03-26 10:00:00,37.21,37.21,37.02,37.19,159331.47632311977,17.3823,17.3823,17.2935,17.3729,159331.4763
2008-03-26 10:30:00,37.19,37.19,37.05,37.05,93036.21169916436,17.3729,17.3729,17.3075,17.3075,93036.2117
2008-03-26 11:00:00,37.06,37.21,37.05,37.13,154874.65181058497,17.3122,17.3823,17.3075,17.3449,154874.6518
2008-03-26 11:30:00,37.13,37.21,37.12,37.19,127158.77437325906,17.3449,17.3823,17.3402,17.3729,127158.7744
2008-03-26 12:00:00,37.19,37.29,37.16,37.26,109052.92479108636,17.3729,17.4197,17.3589,17.4056,109052.9248
2008-03-26 12:30:00,37.26,37.46,37.19,37.35,299442.89693593315,17.4056,17.4991,17.3729,17.4477,299442.8969
2008-03-26 13:00:00,37.34,37.41,37.31,37.34,102089.1364902507,17.443,17.4757,17.429,17.443,102089.1365
2008-03-26 13:30:00,37.34,37.34,37.19,37.22,101114.20612813372,17.443,17.443,17.3729,17.387,101114.2061
2008-03-26 14:00:00,37.22,37.26,37.17,37.26,145125.34818941506,17.387,17.4056,17.3636,17.4056,145125.3482
2008-03-26 14:30:00,37.26,37.34,37.21,37.34,162256.26740947075,17.4056,17.443,17.3823,17.443,162256.2674
2008-03-26 15:00:00,37.35,37.42,37.24,37.26,141225.62674094707,17.4477,17.4804,17.3963,17.4056,141225.6267
2008-03-26 15:30:00,37.26,37.29,37.16,37.29,384261.8384401114,17.4056,17.4197,17.3589,17.4197,384261.8384
2008-03-27 09:30:00,37.6,38.01,37.56,37.95,241364.90250696384,17.5645,17.756,17.5458,17.728,241364.9025
2008-03-27 10:00:00,37.95,38.06,37.87,37.97,312952.64623955433,17.728,17.7794,17.6906,17.7373,312952.6462
2008-03-27 10:30:00,37.98,38.03,37.87,37.92,258495.8217270195,17.742,17.7653,17.6906,17.714,258495.8217
2008-03-27 11:00:00,37.92,37.92,37.75,37.77,282869.0807799443,17.714,17.714,17.6345,17.6439,282869.0808
2008-03-27 11:30:00,37.77,37.82,37.73,37.77,111142.06128133704,17.6439,17.6672,17.6252,17.6439,111142.0613
2008-03-27 12:00:00,37.77,37.81,37.72,37.81,131894.1504178273,17.6439,17.6626,17.6205,17.6626,131894.1504
2008-03-27 12:30:00,37.8,37.92,37.77,37.79,121169.9164345404,17.6579,17.714,17.6439,17.6532,121169.9164
2008-03-27 13:00:00,37.8,38.02,37.77,37.88,112395.54317548747,17.6579,17.7607,17.6439,17.6953,112395.5432
2008-03-27 13:30:00,37.88,37.9,37.72,37.77,124512.53481894152,17.6953,17.7046,17.6205,17.6439,124512.5348
2008-03-27 14:00:00,37.77,37.77,37.69,37.71,190947.07520891365,17.6439,17.6439,17.6065,17.6159,190947.0752
2008-03-27 14:30:00,37.7,37.95,37.7,37.85,140807.79944289694,17.6112,17.728,17.6112,17.6813,140807.7994
2008-03-27 15:00:00,37.85,37.89,37.75,37.8,196935.9331476323,17.6813,17.6999,17.6345,17.6579,196935.9331
2008-03-27 15:30:00,37.8,37.85,37.66,37.74,607381.6155988858,17.6579,17.6813,17.5925,17.6299,607381.6156
2008-03-28 09:30:00,37.97,38.2,37.87,38.14,241086.3509749304,17.7778,17.8855,17.731,17.8574,241086.351
2008-03-28 10:00:00,38.14,38.24,38.01,38.03,158913.64902506964,17.8574,17.9042,17.7965,17.8059,158913.649
2008-03-28 10:30:00,38.01,38.05,37.87,37.94,72005.57103064067,17.7965,17.8153,17.731,17.7638,72005.571
2008-03-28 11:00:00,37.93,38.07,37.87,38.05,110027.85515320336,17.7591,17.8246,17.731,17.8153,110027.8552
2008-03-28 11:30:00,38.05,38.07,37.98,37.98,77576.6016713092,17.8153,17.8246,17.7825,17.7825,77576.6017
2008-03-28 12:00:00,37.99,38.01,37.91,38.0,75766.01671309193,17.7872,17.7965,17.7497,17.7918,75766.0167
2008-03-28 12:30:00,37.98,38.0,37.82,37.88,67966.57381615599,17.7825,17.7918,17.7076,17.7357,67966.5738
2008-03-28 13:00:00,37.88,37.96,37.83,37.92,68384.40111420614,17.7357,17.7731,17.7123,17.7544,68384.4011
2008-03-28 13:30:00,37.92,37.94,37.84,37.87,110584.9582172702,17.7544,17.7638,17.7169,17.731,110584.9582
2008-03-28 14:00:00,37.87,37.93,37.85,37.93,149582.17270194986,17.731,17.7591,17.7216,17.7591,149582.1727
2008-03-28 14:30:00,37.92,37.94,37.85,37.91,153342.6183844011,17.7544,17.7638,17.7216,17.7497,153342.6184
2008-03-28 15:00:00,37.9,37.91,37.77,37.79,204317.5487465181,17.745,17.7497,17.6842,17.6935,204317.5487
2008-03-28 15:30:00,37.79,37.79,37.68,37.73,333983.286908078,17.6935,17.6935,17.642,17.6654,333983.2869
2008-03-31 09:30:00,37.66,37.78,37.11,37.34,249721.44846796652,17.6327,17.6888,17.3751,17.4828,249721.4485
2008-03-31 10:00:00,37.34,37.54,37.31,37.37,250417.82729805016,17.4828,17.5765,17.4688,17.4969,250417.8273
2008-03-31 10:30:00,37.35,37.46,37.29,37.41,129944.28969359332,17.4875,17.539,17.4594,17.5156,129944.2897
2008-03-31 11:00:00,37.41,37.41,37.26,37.36,103899.72144846796,17.5156,17.5156,17.4454,17.4922,103899.7214
2008-03-31 11:30:00,37.35,37.43,37.33,37.35,117688.02228412256,17.4875,17.525,17.4782,17.4875,117688.0223
2008-03-31 12:00:00,37.36,37.36,37.21,37.32,145264.62395543177,17.4922,17.4922,17.422,17.4735,145264.624
2008-03-31 12:30:00,37.31,37.36,37.28,37.36,143175.48746518107,17.4688,17.4922,17.4547,17.4922,143175.4875
2008-03-31 13:00:00,37.34,37.39,37.29,37.39,158356.5459610028,17.4828,17.5062,17.4594,17.5062,158356.546
2008-03-31 13:30:00,37.39,37.53,37.36,37.51,138997.2144846797,17.5062,17.5718,17.4922,17.5624,138997.2145
2008-03-31 14:00:00,37.49,37.58,37.47,37.55,132033.426183844,17.5531,17.5952,17.5437,17.5812,132033.4262
2008-03-31 14:30:00,37.54,37.59,37.52,37.58,113788.3008356546,17.5765,17.5999,17.5671,17.5952,113788.3008
2008-03-31 15:00:00,37.57,37.7,37.55,37.64,219777.15877437327,17.5905,17.6514,17.5812,17.6233,219777.1588
2008-03-31 15:30:00,37.64,37.83,37.52,37.65,596239.5543175488,17.6233,17.7123,17.5671,17.628,596239.5543
2008-04-01 09:30:00,37.73,38.18,37.73,38.13,187883.008356546,17.6654,17.8761,17.6654,17.8527,187883.0084
2008-04-01 10:00:00,38.15,38.3,38.13,38.15,238718.66295264623,17.8621,17.9323,17.8527,17.8621,238718.663
2008-04-01 10:30:00,38.15,38.26,38.09,38.25,161977.71587743732,17.8621,17.9136,17.834,17.9089,161977.7159
2008-04-01 11:00:00,38.28,38.3,38.13,38.25,140668.52367688023,17.9229,17.9323,17.8527,17.9089,140668.5237
2008-04-01 11:30:00,38.24,38.59,38.23,38.55,226323.1197771588,17.9042,18.0681,17.8995,18.0494,226323.1198
2008-04-01 12:00:00,38.54,38.58,38.46,38.48,194986.07242339835,18.0447,18.0634,18.0072,18.0166,194986.0724
2008-04-01 12:30:00,38.48,38.57,38.46,38.5,102785.51532033426,18.0166,18.0587,18.0072,18.026,102785.5153
2008-04-01 13:00:00,38.5,38.66,38.48,38.62,105292.4791086351,18.026,18.1009,18.0166,18.0821,105292.4791
2008-04-01 13:30:00,38.61,38.62,38.48,38.56,110584.9582172702,18.0775,18.0821,18.0166,18.054,110584.9582
2008-04-01 14:00:00,38.57,38.74,38.56,38.7,128551.5320334262,18.0587,18.1383,18.054,18.1196,128551.532
2008-04-01 14:30:00,38.7,38.92,38.67,38.82,288718.66295264626,18.1196,18.2226,18.1055,18.1758,288718.663
2008-04-01 15:00:00,38.82,38.84,38.74,38.76,253342.6183844012,18.1758,18.1851,18.1383,18.1477,253342.6184
2008-04-01 15:30:00,38.75,38.94,38.66,38.91,511559.8885793872,18.143,18.232,18.1009,18.2179,511559.8886
2008-04-02 09:30:00,38.97,39.4,38.66,38.8,287465.18105849583,18.246,18.4473,18.1009,18.1664,287465.1811
2008-04-02 10:00:00,38.79,39.2,38.72,39.1,338579.3871866295,18.1617,18.3537,18.129,18.3069,338579.3872
2008-04-02 10:30:00,39.11,39.35,39.11,39.17,241086.3509749304,18.3116,18.4239,18.3116,18.3397,241086.351
2008-04-02 11:00:00,39.17,39.18,39.02,39.04,176044.56824512535,18.3397,18.3443,18.2694,18.2788,176044.5682
2008-04-02 11:30:00,39.04,39.3,39.03,39.27,126323.11977715878,18.2788,18.4005,18.2741,18.3865,126323.1198
2008-04-02 12:00:00,39.27,39.38,39.17,39.36,206406.68523676883,18.3865,18.438,18.3397,18.4286,206406.6852
2008-04-02 12:30:00,39.35,39.45,39.2,39.22,171448.46796657384,18.4239,18.4707,18.3537,18.3631,171448.468
2008-04-02 13:00:00,39.22,39.22,39.1,39.1,149582.17270194986,18.3631,18.3631,18.3069,18.3069,149582.1727
2008-04-02 13:30:00,39.12,39.17,39.06,39.16,149164.34540389973,18.3162,18.3397,18.2881,18.335,149164.3454
2008-04-02 14:00:00,39.16,39.16,39.08,39.12,220752.08913649025,18.335,18.335,18.2975,18.3162,220752.0891
2008-04-02 14:30:00,39.12,39.12,39.04,39.07,228551.5320334262,18.3162,18.3162,18.2788,18.2928,228551.532
2008-04-02 15:00:00,39.07,39.09,38.95,39.03,290529.24791086355,18.2928,18.3022,18.2366,18.2741,290529.2479
2008-04-02 15:30:00,39.03,39.15,39.02,39.1,723398.3286908078,18.2741,18.3303,18.2694,18.3069,723398.3287
2008-04-03 09:30:00,38.97,39.34,38.89,38.96,106128.1337047354,18.246,18.4192,18.2086,18.2413,106128.1337
2008-04-03 10:00:00,38.97,39.1,38.69,38.7,92339.83286908078,18.246,18.3069,18.1149,18.1196,92339.8329
2008-04-03 10:30:00,38.7,38.79,38.49,38.54,97214.48467966574,18.1196,18.1617,18.0213,18.0447,97214.4847
2008-04-03 11:00:00,38.54,38.61,38.42,38.59,246518.10584958212,18.0447,18.0775,17.9885,18.0681,246518.1058
2008-04-03 11:30:00,38.59,38.64,38.53,38.55,99442.89693593315,18.0681,18.0915,18.04,18.0494,99442.8969
2008-04-03 12:00:00,38.56,38.62,38.48,38.52,85376.04456824512,18.054,18.0821,18.0166,18.0353,85376.0446
2008-04-03 12:30:00,38.51,38.73,38.49,38.71,93871.86629526464,18.0306,18.1336,18.0213,18.1243,93871.8663
2008-04-03 13:00:00,38.71,38.76,38.62,38.76,58774.373259052925,18.1243,18.1477,18.0821,18.1477,58774.3733
2008-04-03 13:30:00,38.75,38.84,38.71,38.81,122701.94986072424,18.143,18.1851,18.1243,18.1711,122701.9499
2008-04-03 14:00:00,38.81,38.87,38.76,38.8,54317.54874651811,18.1711,18.1992,18.1477,18.1664,54317.5487
2008-04-03 14:30:00,38.81,38.85,38.75,38.84,74930.36211699164,18.1711,18.1898,18.143,18.1851,74930.3621
2008-04-03 15:00:00,38.84,38.84,38.76,38.76,72423.39832869082,18.1851,18.1851,18.1477,18.1477,72423.3983
2008-04-03 15:30:00,38.76,38.84,38.68,38.81,241086.3509749304,18.1477,18.1851,18.1102,18.1711,241086.351
2008-04-04 09:30:00,38.79,38.95,38.69,38.69,116016.713091922,18.1617,18.2366,18.1149,18.1149,116016.7131
2008-04-04 10:00:00,38.7,38.74,38.56,38.66,100974.930362117,18.1196,18.1383,18.054,18.1009,100974.9304
2008-04-04 10:30:00,38.68,38.89,38.54,38.84,136490.25069637885,18.1102,18.2086,18.0447,18.1851,136490.2507
2008-04-04 11:00:00,38.84,38.88,38.65,38.76,120612.81337047354,18.1851,18.2039,18.0962,18.1477,120612.8134
2008-04-04 11:30:00,38.76,38.8,38.66,38.78,269637.88300835656,18.1477,18.1664,18.1009,18.157,269637.883
2008-04-04 12:00:00,38.78,38.86,38.71,38.83,121309.19220055713,18.157,18.1945,18.1243,18.1805,121309.1922
2008-04-04 12:30:00,38.83,39.01,38.79,38.99,84818.94150417828,18.1805,18.2647,18.1617,18.2554,84818.9415
2008-04-04 13:00:00,38.98,39.06,38.87,39.0,122980.50139275768,18.2507,18.2881,18.1992,18.2601,122980.5014
2008-04-04 13:30:00,39.01,39.3,38.94,39.2,155849.58217270195,18.2647,18.4005,18.232,18.3537,155849.5822
2008-04-04 14:00:00,39.2,39.29,38.96,39.19,197493.0362116992,18.3537,18.3958,18.2413,18.349,197493.0362
2008-04-04 14:30:00,39.19,39.33,39.18,39.3,150000.0,18.349,18.4146,18.3443,18.4005,150000.0
2008-04-04 15:00:00,39.3,39.35,39.12,39.27,207381.6155988858,18.4005,18.4239,18.3162,18.3865,207381.6156
2008-04-04 15:30:00,39.27,39.39,39.18,39.35,582869.0807799443,18.3865,18.4427,18.3443,18.4239,582869.0808
2008-04-07 09:30:00,39.6,39.66,39.22,39.26,224373.2590529248,18.541,18.5691,18.3631,18.3818,224373.2591
2008-04-07 10:00:00,39.26,39.26,38.99,39.17,190111.42061281332,18.3818,18.3818,18.2554,18.3397,190111.4206
2008-04-07 10:30:00,39.17,39.2,39.04,39.14,195125.34818941503,18.3397,18.3537,18.2788,18.3256,195125.3482
2008-04-07 11:00:00,39.13,39.26,39.05,39.11,269498.6072423399,18.3209,18.3818,18.2835,18.3116,269498.6072
2008-04-07 11:30:00,39.11,39.17,39.09,39.15,111142.06128133704,18.3116,18.3397,18.3022,18.3303,111142.0613
2008-04-07 12:00:00,39.14,39.15,39.02,39.06,124791.08635097492,18.3256,18.3303,18.2694,18.2881,124791.0864
2008-04-07 12:30:00,39.07,39.2,39.04,39.1,105849.58217270196,18.2928,18.3537,18.2788,18.3069,105849.5822
2008-04-07 13:00:00,39.11,39.17,39.04,39.15,96518.10584958218,18.3116,18.3397,18.2788,18.3303,96518.1058
2008-04-07 13:30:00,39.16,39.17,39.07,39.12,72284.12256267409,18.335,18.3397,18.2928,18.3162,72284.1226
2008-04-07 14:00:00,39.12,39.24,39.11,39.21,126880.22284122564,18.3162,18.3724,18.3116,18.3584,126880.2228
2008-04-07 14:30:00,39.22,39.22,39.08,39.09,195543.1754874652,18.3631,18.3631,18.2975,18.3022,195543.1755
2008-04-07 15:00:00,39.08,39.18,39.03,39.14,238579.38718662955,18.2975,18.3443,18.2741,18.3256,238579.3872
2008-04-07 15:30:00,39.14,39.17,38.98,39.11,272562.6740947076,18.3256,18.3397,18.2507,18.3116,272562.6741
2008-04-08 09:30:00,38.95,39.11,38.81,38.82,155849.58217270195,18.2366,18.3116,18.1711,18.1758,155849.5822
2008-04-08 10:00:00,38.82,38.92,38.69,38.74,197493.0362116992,18.1758,18.2226,18.1149,18.1383,197493.0362
2008-04-08 10:30:00,38.74,38.84,38.67,38.84,96657.38161559888,18.1383,18.1851,18.1055,18.1851,96657.3816
2008-04-08 11:00:00,38.84,39.06,38.84,38.89,293732.59052924794,18.1851,18.2881,18.1851,18.2086,293732.5905
2008-04-08 11:30:00,38.9,38.9,38.73,38.73,347493.0362116992,18.2132,18.2132,18.1336,18.1336,347493.0362
2008-04-08 12:00:00,38.75,38.78,38.68,38.69,60167.13091922006,18.143,18.157,18.1102,18.1149,60167.1309
2008-04-08 12:30:00,38.7,38.78,38.64,38.72,144568.24512534818,18.1196,18.157,18.0915,18.129,144568.2451
2008-04-08 13:00:00,38.7,38.78,38.69,38.69,66991.643454039,18.1196,18.157,18.1149,18.1149,66991.6435
2008-04-08 13:30:00,38.69,38.76,38.64,38.74,76323.11977715878,18.1149,18.1477,18.0915,18.1383,76323.1198
2008-04-08 14:00:00,38.73,38.75,38.64,38.69,130222.84122562676,18.1336,18.143,18.0915,18.1149,130222.8412
2008-04-08 14:30:00,38.69,38.79,38.67,38.7,184401.1142061281,18.1149,18.1617,18.1055,18.1196,184401.1142
2008-04-08 15:00:00,38.71,38.71,38.56,38.69,151810.58495821728,18.1243,18.1243,18.054,18.1149,151810.585
2008-04-08 15:30:00,38.68,38.72,38.58,38.64,338022.2841225627,18.1102,18.129,18.0634,18.0915,338022.2841
2008-04-09 09:30:00,38.62,39.03,38.09,38.42,614066.8523676881,18.0821,18.2741,17.834,17.9885,614066.8524
2008-04-09 10:00:00,38.43,38.83,38.35,38.77,165877.4373259053,17.9932,18.1805,17.9557,18.1524,165877.4373
2008-04-09 10:30:00,38.75,38.77,38.56,38.6,112256.26740947076,18.143,18.1524,18.054,18.0728,112256.2674
2008-04-09 11:00:00,38.59,38.62,38.55,38.6,123119.77715877438,18.0681,18.0821,18.0494,18.0728,123119.7772
2008-04-09 11:30:00,38.59,38.6,38.35,38.37,182729.8050139276,18.0681,18.0728,17.9557,17.9651,182729.805
2008-04-09 12:00:00,38.37,38.56,38.34,38.51,118384.40111420614,17.9651,18.054,17.951,18.0306,118384.4011
2008-04-09 12:30:00,38.52,38.59,38.37,38.41,93593.3147632312,18.0353,18.0681,17.9651,17.9838,93593.3148
2008-04-09 13:00:00,38.43,38.5,38.37,38.47,61977.71587743733,17.9932,18.026,17.9651,18.0119,61977.7159
2008-04-09 13:30:00,38.46,38.46,38.38,38.44,55292.4791086351,18.0072,18.0072,17.9698,17.9979,55292.4791
2008-04-09 14:00:00,38.44,38.48,38.18,38.25,227158.77437325908,17.9979,18.0166,17.8761,17.9089,227158.7744
2008-04-09 14:30:00,38.25,38.33,38.2,38.23,123398.3286908078,17.9089,17.9464,17.8855,17.8995,123398.3287
2008-04-09 15:00:00,38.24,38.28,38.2,38.21,85793.87186629527,17.9042,17.9229,17.8855,17.8902,85793.8719
2008-04-09 15:30:00,38.23,38.37,38.18,38.26,511699.1643454039,17.8995,17.9651,17.8761,17.9136,511699.1643
2008-04-10 09:30:00,37.36,37.59,37.05,37.2,638579.3871866296,17.4922,17.5999,17.3471,17.4173,638579.3872
2008-04-10 10:00:00,37.21,37.23,36.91,37.08,294568.2451253482,17.422,17.4313,17.2815,17.3611,294568.2451
2008-04-10 10:30:00,37.08,37.14,36.84,37.06,225348.1894150418,17.3611,17.3892,17.2487,17.3517,225348.1894
2008-04-10 11:00:00,37.06,37.48,37.03,37.47,261699.1643454039,17.3517,17.5484,17.3377,17.5437,261699.1643
2008-04-10 11:30:00,37.45,37.82,37.44,37.77,163649.0250696379,17.5343,17.7076,17.5297,17.6842,163649.0251
2008-04-10 12:00:00,37.77,37.82,37.61,37.8,329665.7381615599,17.6842,17.7076,17.6092,17.6982,329665.7382
2008-04-10 12:30:00,37.79,37.97,37.74,37.77,296378.8300835655,17.6935,17.7778,17.6701,17.6842,296378.8301
2008-04-10 13:00:00,37.77,37.82,37.56,37.57,229387.1866295265,17.6842,17.7076,17.5858,17.5905,229387.1866
2008-04-10 13:30:00,37.57,37.64,37.49,37.57,128969.35933147631,17.5905,17.6233,17.5531,17.5905,128969.3593
2008-04-10 14:00:00,37.59,37.72,37.57,37.7,100000.0,17.5999,17.6608,17.5905,17.6514,100000.0
2008-04-10 14:30:00,37.7,37.72,37.67,37.67,165041.782729805,17.6514,17.6608,17.6373,17.6373,165041.7827
2008-04-10 15:00:00,37.68,37.71,37.59,37.63,174930.36211699166,17.642,17.6561,17.5999,17.6186,174930.3621
2008-04-10 15:30:00,37.63,37.63,37.39,37.43,590389.9721448468,17.6186,17.6186,17.5062,17.525,590389.9721
2008-04-11 09:30:00,36.9,37.65,36.9,37.3,283844.0111420613,17.2768,17.628,17.2768,17.4641,283844.0111
2008-04-11 10:00:00,37.3,37.4,37.24,37.27,204596.1002785516,17.4641,17.5109,17.436,17.4501,204596.1003
2008-04-11 10:30:00,37.27,37.44,37.27,37.41,164206.12813370474,17.4501,17.5297,17.4501,17.5156,164206.1281
2008-04-11 11:00:00,37.41,37.57,37.32,37.39,322562.6740947076,17.5156,17.5905,17.4735,17.5062,322562.6741
2008-04-11 11:30:00,37.38,37.49,37.31,37.47,96378.83008356548,17.5016,17.5531,17.4688,17.5437,96378.8301
2008-04-11 12:00:00,37.46,37.47,37.31,37.31,81754.87465181059,17.539,17.5437,17.4688,17.4688,81754.8747
2008-04-11 12:30:00,37.31,37.35,37.11,37.13,80083.56545961004,17.4688,17.4875,17.3751,17.3845,80083.5655
2008-04-11 13:00:00,37.11,37.19,37.11,37.17,61977.71587743733,17.3751,17.4126,17.3751,17.4032,61977.7159
2008-04-11 13:30:00,37.16,37.17,37.08,37.11,74094.70752089137,17.3986,17.4032,17.3611,17.3751,74094.7075
2008-04-11 14:00:00,37.13,37.21,37.11,37.2,117270.19498607244,17.3845,17.422,17.3751,17.4173,117270.195
2008-04-11 14:30:00,37.2,37.31,37.2,37.25,158913.64902506964,17.4173,17.4688,17.4173,17.4407,158913.649
2008-04-11 15:00:00,37.24,37.31,37.19,37.24,182311.97771587744,17.436,17.4688,17.4126,17.436,182311.9777
2008-04-11 15:30:00,37.23,37.26,37.07,37.19,360584.9582172702,17.4313,17.4454,17.3564,17.4126,360584.9582
2008-04-14 09:30:00,36.9,37.06,36.55,36.56,260863.50974930363,17.2768,17.3517,17.1129,17.1176,260863.5097
2008-04-14 10:00:00,36.56,36.74,36.53,36.62,169498.60724233984,17.1176,17.2019,17.1036,17.1457,169498.6072
2008-04-14 10:30:00,36.63,36.75,36.54,36.63,138161.5598885794,17.1504,17.2066,17.1083,17.1504,138161.5599
2008-04-14 11:00:00,36.64,36.67,36.57,36.58,110584.9582172702,17.1551,17.1691,17.1223,17.127,110584.9582
2008-04-14 11:30:00,36.59,36.7,36.55,36.7,81337.04735376046,17.1317,17.1832,17.1129,17.1832,81337.0474
2008-04-14 12:00:00,36.69,36.7,36.61,36.67,120055.71030640668,17.1785,17.1832,17.141,17.1691,120055.7103
2008-04-14 12:30:00,36.68,36.73,36.67,36.72,68245.12534818942,17.1738,17.1972,17.1691,17.1925,68245.1253
2008-04-14 13:00:00,36.72,36.73,36.57,36.63,144846.79665738164,17.1925,17.1972,17.1223,17.1504,144846.7967
2008-04-14 13:30:00,36.62,36.63,36.5,36.54,81476.32311977717,17.1457,17.1504,17.0895,17.1083,81476.3231
2008-04-14 14:00:00,36.54,36.57,36.5,36.52,93175.48746518108,17.1083,17.1223,17.0895,17.0989,93175.4875
2008-04-14 14:30:00,36.52,36.54,36.42,36.42,145403.89972144848,17.0989,17.1083,17.0521,17.0521,145403.8997
2008-04-14 15:00:00,36.43,36.45,36.38,36.4,158217.27019498608,17.0568,17.0661,17.0334,17.0427,158217.2702
2008-04-14 15:30:00,36.4,36.54,36.39,36.47,349164.34540389973,17.0427,17.1083,17.038,17.0755,349164.3454
2008-04-15 09:30:00,36.69,37.03,36.63,36.98,177158.77437325908,17.1785,17.3377,17.1504,17.3143,177158.7744
2008-04-15 10:00:00,36.98,37.17,36.78,36.8,242896.93593314764,17.3143,17.4032,17.2206,17.23,242896.9359
2008-04-15 10:30:00,36.8,36.85,36.72,36.74,221866.295264624,17.23,17.2534,17.1925,17.2019,221866.2953
2008-04-15 11:00:00,36.74,36.83,36.62,36.69,174373.2590529248,17.2019,17.244,17.1457,17.1785,174373.2591
2008-04-15 11:30:00,36.69,36.7,36.54,36.59,132451.25348189415,17.1785,17.1832,17.1083,17.1317,132451.2535
2008-04-15 12:00:00,36.59,36.64,36.59,36.63,146100.27855153204,17.1317,17.1551,17.1317,17.1504,146100.2786
2008-04-15 12:30:00,36.63,36.69,36.6,36.62,130222.84122562676,17.1504,17.1785,17.1364,17.1457,130222.8412
2008-04-15 13:00:00,36.61,36.64,36.59,36.62,95403.89972144848,17.141,17.1551,17.1317,17.1457,95403.8997
2008-04-15 13:30:00,36.62,36.78,36.6,36.66,66852.36768802229,17.1457,17.2206,17.1364,17.1645,66852.3677
2008-04-15 14:00:00,36.67,36.72,36.61,36.63,98467.96657381616,17.1691,17.1925,17.141,17.1504,98467.9666
2008-04-15 14:30:00,36.63,36.68,36.57,36.63,98607.24233983288,17.1504,17.1738,17.1223,17.1504,98607.2423
2008-04-15 15:00:00,36.63,36.8,36.6,36.78,145961.00278551533,17.1504,17.23,17.1364,17.2206,145961.0028
2008-04-15 15:30:00,36.78,36.9,36.67,36.74,427994.4289693594,17.2206,17.2768,17.1691,17.2019,427994.429
2008-04-16 09:30:00,37.09,37.09,36.73,36.83,118941.50417827298,17.3658,17.3658,17.1972,17.244,118941.5042
2008-04-16 10:00:00,36.83,36.95,36.77,36.78,143871.86629526463,17.244,17.3002,17.216,17.2206,143871.8663
2008-04-16 10:30:00,36.8,36.85,36.6,36.75,108774.37325905293,17.23,17.2534,17.1364,17.2066,108774.3733
2008-04-16 11:00:00,36.77,36.79,36.63,36.63,64484.67966573816,17.216,17.2253,17.1504,17.1504,64484.6797
2008-04-16 11:30:00,36.63,36.87,36.63,36.8,73537.60445682451,17.1504,17.2628,17.1504,17.23,73537.6045
2008-04-16 12:00:00,36.8,36.81,36.72,36.79,81476.32311977717,17.23,17.2347,17.1925,17.2253,81476.3231
2008-04-16 12:30:00,36.79,36.91,36.75,36.76,96239.55431754875,17.2253,17.2815,17.2066,17.2113,96239.5543
2008-04-16 13:00:00,36.76,36.78,36.7,36.75,65459.61002785516,17.2113,17.2206,17.1832,17.2066,65459.61
2008-04-16 13:30:00,36.75,36.83,36.69,36.82,73119.77715877438,17.2066,17.244,17.1785,17.2394,73119.7772
2008-04-16 14:00:00,36.82,36.83,36.75,36.8,131615.59888579388,17.2394,17.244,17.2066,17.23,131615.5989
2008-04-16 14:30:00,36.8,36.97,36.8,36.91,91086.35097493036,17.23,17.3096,17.23,17.2815,91086.351
2008-04-16 15:00:00,36.92,37.04,36.88,37.02,161281.33704735377,17.2862,17.3424,17.2675,17.333,161281.337
2008-04-16 15:30:00,37.02,37.2,37.01,37.16,423119.7771587744,17.333,17.4173,17.3283,17.3986,423119.7772
2008-04-17 09:30:00,37.02,37.32,37.01,37.11,106685.23676880224,17.333,17.4735,17.3283,17.3751,106685.2368
2008-04-17 10:00:00,37.1,37.24,36.86,36.87,512534.8189415042,17.3705,17.436,17.2581,17.2628,512534.8189
2008-04-17 10:30:00,36.87,36.88,36.77,36.8,245125.34818941503,17.2628,17.2675,17.216,17.23,245125.3482
2008-04-17 11:00:00,36.81,36.86,36.76,36.85,191782.72980501395,17.2347,17.2581,17.2113,17.2534,191782.7298
2008-04-17 11:30:00,36.83,36.99,36.78,36.98,146796.6573816156,17.244,17.319,17.2206,17.3143,146796.6574
2008-04-17 12:00:00,36.97,37.11,36.94,36.98,274512.5348189415,17.3096,17.3751,17.2955,17.3143,274512.5348
2008-04-17 12:30:00,36.98,37.02,36.88,37.01,106545.96100278552,17.3143,17.333,17.2675,17.3283,106545.961
2008-04-17 13:00:00,37.0,37.03,36.93,36.98,141225.62674094707,17.3236,17.3377,17.2909,17.3143,141225.6267
2008-04-17 13:30:00,36.97,37.0,36.9,36.97,292618.38440111425,17.3096,17.3236,17.2768,17.3096,292618.3844
2008-04-17 14:00:00,36.97,37.01,36.93,36.98,69637.88300835656,17.3096,17.3283,17.2909,17.3143,69637.883
2008-04-17 14:30:00,36.97,36.97,36.82,36.83,153481.89415041782,17.3096,17.3096,17.2394,17.244,153481.8942
2008-04-17 15:00:00,36.84,36.88,36.78,36.84,207799.442896936,17.2487,17.2675,17.2206,17.2487,207799.4429
2008-04-17 15:30:00,36.84,37.0,36.83,36.95,430362.1169916435,17.2487,17.3236,17.244,17.3002,430362.117
2008-04-18 09:30:00,37.4,37.82,37.26,37.74,397214.48467966577,17.5109,17.7076,17.4454,17.6701,397214.4847
2008-04-18 10:00:00,37.73,37.73,37.45,37.46,165320.33426183846,17.6654,17.6654,17.5343,17.539,165320.3343
2008-04-18 10:30:00,37.46,37.53,37.41,37.45,149303.62116991644,17.539,17.5718,17.5156,17.5343,149303.6212
2008-04-18 11:00:00,37.45,37.49,37.26,37.36,131476.32311977717,17.5343,17.5531,17.4454,17.4922,131476.3231
2008-04-18 11:30:00,37.36,37.41,37.34,37.39,140111.42061281338,17.4922,17.5156,17.4828,17.5062,140111.4206
2008-04-18 12:00:00,37.38,37.48,37.38,37.47,140389.9721448468,17.5016,17.5484,17.5016,17.5437,140389.9721
2008-04-18 12:30:00,37.47,37.47,37.34,37.47,170473.53760445683,17.5437,17.5437,17.4828,17.5437,170473.5376
2008-04-18 13:00:00,37.47,37.62,37.41,37.61,132590.52924791086,17.5437,17.6139,17.5156,17.6092,132590.5292
2008-04-18 13:30:00,37.61,37.64,37.5,37.61,118245.12534818942,17.6092,17.6233,17.5577,17.6092,118245.1253
2008-04-18 14:00:00,37.61,37.76,37.61,37.76,119777.15877437328,17.6092,17.6795,17.6092,17.6795,119777.1588
2008-04-18 14:30:00,37.76,37.77,37.7,37.72,133286.90807799445,17.6795,17.6842,17.6514,17.6608,133286.9081
2008-04-18 15:00:00,37.72,37.72,37.52,37.57,152924.79108635098,17.6608,17.6608,17.5671,17.5905,152924.7911
2008-04-18 15:30:00,37.57,37.75,37.57,37.71,288997.2144846797,17.5905,17.6748,17.5905,17.6561,288997.2145
2008-04-21 09:30:00,37.48,37.82,37.46,37.49,155292.4791086351,17.5484,17.7076,17.539,17.5531,155292.4791
2008-04-21 10:00:00,37.48,37.64,37.38,37.46,170752.08913649025,17.5484,17.6233,17.5016,17.539,170752.0891
2008-04-21 10:30:00,37.46,37.55,37.24,37.26,168105.8495821727,17.539,17.5812,17.436,17.4454,168105.8496
2008-04-21 11:00:00,37.25,37.42,37.21,37.31,204874.65181058497,17.4407,17.5203,17.422,17.4688,204874.6518
2008-04-21 11:30:00,37.3,37.36,37.13,37.19,142200.5571030641,17.4641,17.4922,17.3845,17.4126,142200.5571
2008-04-21 12:00:00,37.19,37.36,37.18,37.33,83008.35654596101,17.4126,17.4922,17.4079,17.4782,83008.3565
2008-04-21 12:30:00,37.33,37.39,37.21,37.24,96796.6573816156,17.4782,17.5062,17.422,17.436,96796.6574
2008-04-21 13:00:00,37.24,37.36,37.23,37.27,84958.21727019499,17.436,17.4922,17.4313,17.4501,84958.2173
2008-04-21 13:30:00,37.27,37.27,37.08,37.16,169220.05571030642,17.4501,17.4501,17.3611,17.3986,169220.0557
2008-04-21 14:00:00,37.16,37.21,37.1,37.17,235376.04456824512,17.3986,17.422,17.3705,17.4032,235376.0446
2008-04-21 14:30:00,37.17,37.23,37.12,37.19,192618.38440111425,17.4032,17.4313,17.3798,17.4126,192618.3844
2008-04-21 15:00:00,37.2,37.25,37.08,37.19,196657.3816155989,17.4173,17.4407,17.3611,17.4126,196657.3816
2008-04-21 15:30:00,37.19,37.33,37.16,37.26,261838.44011142064,17.4126,17.4782,17.3986,17.4454,261838.4401
2008-04-22 09:30:00,37.15,37.49,36.88,37.13,492200.5571030641,17.3939,17.5531,17.2675,17.3845,492200.5571
2008-04-22 10:00:00,37.13,37.2,36.91,36.97,313091.9220055711,17.3845,17.4173,17.2815,17.3096,313091.922
2008-04-22 10:30:00,36.98,37.03,36.91,36.91,549442.8969359332,17.3143,17.3377,17.2815,17.2815,549442.8969
2008-04-22 11:00:00,36.92,36.94,36.76,36.9,185793.8718662953,17.2862,17.2955,17.2113,17.2768,185793.8719
2008-04-22 11:30:00,36.9,36.91,36.78,36.82,170055.7103064067,17.2768,17.2815,17.2206,17.2394,170055.7103
2008-04-22 12:00:00,36.83,36.85,36.8,36.84,460724.23398328695,17.244,17.2534,17.23,17.2487,460724.234
2008-04-22 12:30:00,36.84,36.85,36.73,36.81,105431.75487465182,17.2487,17.2534,17.1972,17.2347,105431.7549
2008-04-22 13:00:00,36.8,36.88,36.78,36.84,88718.66295264625,17.23,17.2675,17.2206,17.2487,88718.663
2008-04-22 13:30:00,36.83,36.85,36.78,36.84,136490.25069637885,17.244,17.2534,17.2206,17.2487,136490.2507
2008-04-22 14:00:00,36.84,36.88,36.82,36.87,138857.93871866295,17.2487,17.2675,17.2394,17.2628,138857.9387
2008-04-22 14:30:00,36.86,36.96,36.84,36.96,122841.22562674095,17.2581,17.3049,17.2487,17.3049,122841.2256
2008-04-22 15:00:00,36.96,37.06,36.95,36.98,167966.573816156,17.3049,17.3517,17.3002,17.3143,167966.5738
2008-04-22 15:30:00,36.98,37.08,36.96,37.06,267548.74651810585,17.3143,17.3611,17.3049,17.3517,267548.7465
2008-04-23 09:30:00,37.1,37.22,37.03,37.2,231197.7715877437,17.3705,17.4266,17.3377,17.4173,231197.7716
2008-04-23 10:00:00,37.2,37.29,37.16,37.16,229665.73816155992,17.4173,17.4594,17.3986,17.3986,229665.7382
2008-04-23 10:30:00,37.16,37.27,37.03,37.21,297632.3119777159,17.3986,17.4501,17.3377,17.422,297632.312
2008-04-23 11:00:00,37.21,37.21,37.13,37.17,243732.59052924791,17.422,17.422,17.3845,17.4032,243732.5905
2008-04-23 11:30:00,37.16,37.31,37.14,37.22,93454.03899721448,17.3986,17.4688,17.3892,17.4266,93454.039
2008-04-23 12:00:00,37.21,37.23,37.12,37.16,90529.24791086352,17.422,17.4313,17.3798,17.3986,90529.2479
2008-04-23 12:30:00,37.16,37.17,37.1,37.14,206685.23676880225,17.3986,17.4032,17.3705,17.3892,206685.2368
2008-04-23 13:00:00,37.14,37.19,37.08,37.17,112256.26740947076,17.3892,17.4126,17.3611,17.4032,112256.2674
2008-04-23 13:30:00,37.16,37.21,37.1,37.16,113509.74930362118,17.3986,17.422,17.3705,17.3986,113509.7493
2008-04-23 14:00:00,37.17,37.24,37.13,37.16,86072.4233983287,17.4032,17.436,17.3845,17.3986,86072.4234
2008-04-23 14:30:00,37.16,37.2,37.12,37.16,149582.17270194986,17.3986,17.4173,17.3798,17.3986,149582.1727
2008-04-23 15:00:00,37.16,37.23,37.15,37.16,316016.71309192205,17.3986,17.4313,17.3939,17.3986,316016.7131
2008-04-23 15:30:00,37.14,37.24,37.11,37.21,520194.9860724234,17.3892,17.436,17.3751,17.422,520194.9861
2008-04-24 09:30:00,37.18,37.57,37.18,37.27,379247.91086350975,17.4079,17.5905,17.4079,17.4501,379247.9109
2008-04-24 10:00:00,37.27,37.39,37.15,37.36,324791.086350975,17.4501,17.5062,17.3939,17.4922,324791.0864
2008-04-24 10:30:00,37.36,37.37,37.26,37.31,244011.1420612813,17.4922,17.4969,17.4454,17.4688,244011.1421
2008-04-24 11:00:00,37.32,37.36,37.29,37.34,285097.4930362117,17.4735,17.4922,17.4594,17.4828,285097.493
2008-04-24 11:30:00,37.35,37.4,37.29,37.39,117548.74651810584,17.4875,17.5109,17.4594,17.5062,117548.7465
2008-04-24 12:00:00,37.37,37.69,37.35,37.69,126462.39554317547,17.4969,17.6467,17.4875,17.6467,126462.3955
2008-04-24 12:30:00,37.68,37.89,37.65,37.87,128412.25626740948,17.642,17.7403,17.628,17.731,128412.2563
2008-04-24 13:00:00,37.87,38.0,37.85,38.0,93732.59052924791,17.731,17.7918,17.7216,17.7918,93732.5905
2008-04-24 13:30:00,38.0,38.06,37.89,38.06,110445.6824512535,17.7918,17.8199,17.7403,17.8199,110445.6825
2008-04-24 14:00:00,38.07,38.18,38.01,38.07,105849.58217270196,17.8246,17.8761,17.7965,17.8246,105849.5822
2008-04-24 14:30:00,38.07,38.13,38.03,38.07,98467.96657381616,17.8246,17.8527,17.8059,17.8246,98467.9666
2008-04-24 15:00:00,38.06,38.1,37.96,38.05,118384.40111420614,17.8199,17.8387,17.7731,17.8153,118384.4011
2008-04-24 15:30:00,38.05,38.05,37.75,37.8,549860.7242339833,17.8153,17.8153,17.6748,17.6982,549860.7242
2008-04-25 09:30:00,37.91,38.09,37.81,38.0,160863.50974930363,17.7497,17.834,17.7029,17.7918,160863.5097
2008-04-25 10:00:00,38.05,38.07,37.91,37.98,99582.17270194986,17.8153,17.8246,17.7497,17.7825,99582.1727
2008-04-25 10:30:00,37.96,37.98,37.82,37.92,166852.3676880223,17.7731,17.7825,17.7076,17.7544,166852.3677
2008-04-25 11:00:00,37.95,37.97,37.65,37.7,177437.3259052925,17.7684,17.7778,17.628,17.6514,177437.3259
2008-04-25 11:30:00,37.7,37.92,37.69,37.9,161838.4401114206,17.6514,17.7544,17.6467,17.745,161838.4401
2008-04-25 12:00:00,37.9,37.9,37.71,37.77,232451.2534818941,17.745,17.745,17.6561,17.6842,232451.2535
2008-04-25 12:30:00,37.77,37.89,37.7,37.72,357799.442896936,17.6842,17.7403,17.6514,17.6608,357799.4429
2008-04-25 13:00:00,37.72,37.76,37.7,37.71,101114.20612813372,17.6608,17.6795,17.6514,17.6561,101114.2061
2008-04-25 13:30:00,37.7,37.76,37.68,37.72,472562.67409470753,17.6514,17.6795,17.642,17.6608,472562.6741
2008-04-25 14:00:00,37.72,37.73,37.64,37.7,120473.53760445684,17.6608,17.6654,17.6233,17.6514,120473.5376
2008-04-25 14:30:00,37.7,37.75,37.62,37.72,194011.1420612813,17.6514,17.6748,17.6139,17.6608,194011.1421
2008-04-25 15:00:00,37.72,37.87,37.68,37.75,152646.23955431755,17.6608,17.731,17.642,17.6748,152646.2396
2008-04-25 15:30:00,37.75,37.78,37.65,37.78,484958.217270195,17.6748,17.6888,17.628,17.6888,484958.2173
2008-04-28 09:30:00,37.72,38.36,37.72,38.26,117130.91922005572,17.6608,17.9604,17.6608,17.9136,117130.9192
2008-04-28 10:00:00,38.28,38.48,38.26,38.3,127158.77437325906,17.9229,18.0166,17.9136,17.9323,127158.7744
2008-04-28 10:30:00,38.3,38.38,38.28,38.36,373119.7771587744,17.9323,17.9698,17.9229,17.9604,373119.7772
2008-04-28 11:00:00,38.36,38.38,38.31,38.33,162952.6462395543,17.9604,17.9698,17.937,17.9464,162952.6462
2008-04-28 11:30:00,38.33,38.38,38.31,38.36,232869.0807799443,17.9464,17.9698,17.937,17.9604,232869.0808
2008-04-28 12:00:00,38.36,38.36,38.26,38.3,384958.217270195,17.9604,17.9604,17.9136,17.9323,384958.2173
2008-04-28 12:30:00,38.3,38.33,38.26,38.28,83286.90807799443,17.9323,17.9464,17.9136,17.9229,83286.9081
2008-04-28 13:00:00,38.27,38.33,38.26,38.29,89415.04178272981,17.9183,17.9464,17.9136,17.9276,89415.0418
2008-04-28 13:30:00,38.29,38.31,38.23,38.28,261420.61281337048,17.9276,17.937,17.8995,17.9229,261420.6128
2008-04-28 14:00:00,38.27,38.27,38.08,38.15,676880.2228412257,17.9183,17.9183,17.8293,17.8621,676880.2228
2008-04-28 14:30:00,38.15,38.22,38.08,38.2,311281.3370473538,17.8621,17.8949,17.8293,17.8855,311281.337
2008-04-28 15:00:00,38.2,38.22,38.05,38.08,279944.28969359334,17.8855,17.8949,17.8153,17.8293,279944.2897
2008-04-28 15:30:00,38.08,38.09,37.98,38.03,694011.1420612814,17.8293,17.834,17.7825,17.8059,694011.1421
2008-04-29 09:30:00,38.06,38.1,37.84,37.91,254038.9972144847,17.8199,17.8387,17.7169,17.7497,254038.9972
2008-04-29 10:00:00,37.9,38.09,37.9,38.05,105571.03064066853,17.745,17.834,17.745,17.8153,105571.0306
2008-04-29 10:30:00,38.04,38.07,37.96,38.03,677576.6016713092,17.8106,17.8246,17.7731,17.8059,677576.6017
2008-04-29 11:00:00,38.03,38.23,38.0,38.2,125626.74094707522,17.8059,17.8995,17.7918,17.8855,125626.7409
2008-04-29 11:30:00,38.2,38.23,38.11,38.13,84540.38997214485,17.8855,17.8995,17.8434,17.8527,84540.39
2008-04-29 12:00:00,38.13,38.14,38.05,38.13,95682.4512534819,17.8527,17.8574,17.8153,17.8527,95682.4513
2008-04-29 12:30:00,38.13,38.14,38.03,38.03,66991.643454039,17.8527,17.8574,17.8059,17.8059,66991.6435
2008-04-29 13:00:00,38.03,38.1,38.01,38.07,66016.713091922,17.8059,17.8387,17.7965,17.8246,66016.7131
2008-04-29 13:30:00,38.07,38.09,37.98,38.03,113231.19777158774,17.8246,17.834,17.7825,17.8059,113231.1978
2008-04-29 14:00:00,38.03,38.04,37.87,37.94,108077.99442896937,17.8059,17.8106,17.731,17.7638,108077.9944
2008-04-29 14:30:00,37.94,38.08,37.92,38.03,167270.19498607243,17.7638,17.8293,17.7544,17.8059,167270.195
2008-04-29 15:00:00,38.03,38.08,37.97,37.97,119220.05571030642,17.8059,17.8293,17.7778,17.7778,119220.0557
2008-04-29 15:30:00,37.97,37.98,37.86,37.9,217688.02228412256,17.7778,17.7825,17.7263,17.745,217688.0223
2008-04-30 09:30:00,38.05,38.05,37.64,37.74,219220.0557103064,17.8153,17.8153,17.6233,17.6701,219220.0557
2008-04-30 10:00:00,37.73,38.05,37.72,37.97,104735.37604456826,17.6654,17.8153,17.6608,17.7778,104735.376
2008-04-30 10:30:00,37.96,38.0,37.87,37.88,243593.3147632312,17.7731,17.7918,17.731,17.7357,243593.3148
2008-04-30 11:00:00,37.92,38.13,37.9,38.09,295821.72701949865,17.7544,17.8527,17.745,17.834,295821.727
2008-04-30 11:30:00,38.08,38.13,37.88,37.92,181754.8746518106,17.8293,17.8527,17.7357,17.7544,181754.8747
2008-04-30 12:00:00,37.92,37.93,37.82,37.82,114066.85236768804,17.7544,17.7591,17.7076,17.7076,114066.8524
2008-04-30 12:30:00,37.81,37.92,37.81,37.91,146796.6573816156,17.7029,17.7544,17.7029,17.7497,146796.6574
2008-04-30 13:00:00,37.92,37.92,37.81,37.87,254038.9972144847,17.7544,17.7544,17.7029,17.731,254038.9972
2008-04-30 13:30:00,37.87,37.92,37.82,37.88,120055.71030640668,17.731,17.7544,17.7076,17.7357,120055.7103
2008-04-30 14:00:00,37.88,37.98,37.76,37.88,240250.6963788301,17.7357,17.7825,17.6795,17.7357,240250.6964
2008-04-30 14:30:00,37.89,37.95,37.5,37.52,281197.7715877438,17.7403,17.7684,17.5577,17.5671,281197.7716
2008-04-30 15:00:00,37.51,37.57,37.37,37.46,341364.9025069638,17.5624,17.5905,17.4969,17.539,341364.9025
2008-04-30 15:30:00,37.46,37.62,37.38,37.39,472423.3983286909,17.539,17.6139,17.5016,17.5062,472423.3983
2008-05-01 09:30:00,38.05,39.53,38.05,38.95,915877.4373259052,17.8153,18.5082,17.8153,18.2366,915877.4373
2008-05-01 10:00:00,38.94,39.46,38.82,39.21,483147.63231197774,18.232,18.4754,18.1758,18.3584,483147.6323
2008-05-01 10:30:00,39.21,39.74,39.21,39.52,622144.8467966574,18.3584,18.6065,18.3584,18.5035,622144.8468
2008-05-01 11:00:00,39.49,39.6,39.45,39.5,435236.7688022285,18.4895,18.541,18.4707,18.4942,435236.7688
2008-05-01 11:30:00,39.51,39.66,39.39,39.59,346657.3816155989,18.4988,18.5691,18.4427,18.5363,346657.3816
2008-05-01 12:00:00,39.6,39.63,39.42,39.52,251671.30919220057,18.541,18.555,18.4567,18.5035,251671.3092
2008-05-01 12:30:00,39.53,39.57,39.45,39.53,287186.6295264624,18.5082,18.5269,18.4707,18.5082,287186.6295
2008-05-01 13:00:00,39.53,39.57,39.45,39.5,225766.016713092,18.5082,18.5269,18.4707,18.4942,225766.0167
2008-05-01 13:30:00,39.49,39.5,39.31,39.4,366155.98885793873,18.4895,18.4942,18.4052,18.4473,366155.9889
2008-05-01 14:00:00,39.4,39.54,39.37,39.41,301392.7576601672,18.4473,18.5129,18.4333,18.452,301392.7577
2008-05-01 14:30:00,39.4,39.5,39.36,39.38,308356.5459610028,18.4473,18.4942,18.4286,18.438,308356.546
2008-05-01 15:00:00,39.38,39.63,39.38,39.61,364206.1281337048,18.438,18.555,18.438,18.5457,364206.1281
2008-05-01 15:30:00,39.61,39.63,39.43,39.62,622701.9498607243,18.5457,18.555,18.4614,18.5503,622701.9499
2008-05-02 09:30:00,39.77,40.4,39.45,39.99,511002.7855153204,18.6206,18.9155,18.4707,18.7236,511002.7855
2008-05-02 10:00:00,39.99,40.12,39.77,39.81,283286.9080779944,18.7236,18.7844,18.6206,18.6393,283286.9081
2008-05-02 10:30:00,39.81,39.96,39.68,39.94,254038.9972144847,18.6393,18.7095,18.5784,18.7002,254038.9972
2008-05-02 11:00:00,39.94,39.98,39.79,39.87,214902.5069637883,18.7002,18.7189,18.6299,18.6674,214902.507
2008-05-02 11:30:00,39.88,39.97,39.65,39.69,302924.791086351,18.6721,18.7142,18.5644,18.5831,302924.7911
2008-05-02 12:00:00,39.68,39.89,39.63,39.82,132590.52924791086,18.5784,18.6768,18.555,18.644,132590.5292
2008-05-02 12:30:00,39.81,39.87,39.63,39.86,292896.9359331477,18.6393,18.6674,18.555,18.6627,292896.9359
2008-05-02 13:00:00,39.86,39.88,39.83,39.88,237047.3537604457,18.6627,18.6721,18.6487,18.6721,237047.3538
2008-05-02 13:30:00,39.88,39.88,39.83,39.84,100696.37883008356,18.6721,18.6721,18.6487,18.6533,100696.3788
2008-05-02 14:00:00,39.84,39.88,39.76,39.86,407381.6155988858,18.6533,18.6721,18.6159,18.6627,407381.6156
2008-05-02 14:30:00,39.86,39.9,39.85,39.87,602089.1364902507,18.6627,18.6814,18.658,18.6674,602089.1365
2008-05-02 15:00:00,39.87,39.88,39.76,39.8,176880.22284122562,18.6674,18.6721,18.6159,18.6346,176880.2228
2008-05-02 15:30:00,39.8,39.86,39.72,39.74,682311.9777158775,18.6346,18.6627,18.5972,18.6065,682311.9777
2008-05-05 09:30:00,39.81,40.47,39.49,40.24,443593.3147632312,18.6393,18.9483,18.4895,18.8406,443593.3148
2008-05-05 10:00:00,40.24,40.55,40.1,40.13,205153.2033426184,18.8406,18.9858,18.7751,18.7891,205153.2033
2008-05-05 10:30:00,40.13,40.24,39.88,39.9,92896.93593314764,18.7891,18.8406,18.6721,18.6814,92896.9359
2008-05-05 11:00:00,39.9,40.02,39.86,39.92,238857.93871866292,18.6814,18.7376,18.6627,18.6908,238857.9387
2008-05-05 11:30:00,39.92,39.99,39.89,39.96,222701.94986072424,18.6908,18.7236,18.6768,18.7095,222701.9499
2008-05-05 12:00:00,39.96,40.03,39.93,39.96,98885.7938718663,18.7095,18.7423,18.6955,18.7095,98885.7939
2008-05-05 12:30:00,39.96,40.09,39.95,40.02,81058.49582172702,18.7095,18.7704,18.7049,18.7376,81058.4958
2008-05-05 13:00:00,40.02,40.04,39.95,40.01,61977.71587743733,18.7376,18.747,18.7049,18.7329,61977.7159
2008-05-05 13:30:00,40.0,40.01,39.96,40.0,82729.80501392759,18.7283,18.7329,18.7095,18.7283,82729.805
2008-05-05 14:00:00,40.0,40.0,39.95,39.96,88718.66295264625,18.7283,18.7283,18.7049,18.7095,88718.663
2008-05-05 14:30:00,39.96,39.97,39.83,39.86,123259.05292479107,18.7095,18.7142,18.6487,18.6627,123259.0529
2008-05-05 15:00:00,39.85,39.94,39.85,39.93,180222.8412256268,18.658,18.7002,18.658,18.6955,180222.8412
2008-05-05 15:30:00,39.93,39.96,39.88,39.96,245682.4512534819,18.6955,18.7095,18.6721,18.7095,245682.4513
2008-05-06 09:30:00,40.52,40.52,39.58,39.6,396935.93314763234,18.9717,18.9717,18.5316,18.541,396935.9331
2008-05-06 10:00:00,39.6,39.67,39.3,39.33,258774.37325905293,18.541,18.5738,18.4005,18.4146,258774.3733
2008-05-06 10:30:00,39.32,39.58,39.31,39.57,147353.76044568245,18.4099,18.5316,18.4052,18.5269,147353.7604
2008-05-06 11:00:00,39.56,39.74,39.55,39.61,179387.18662952646,18.5223,18.6065,18.5176,18.5457,179387.1866
2008-05-06 11:30:00,39.6,39.66,39.56,39.56,98746.5181058496,18.541,18.5691,18.5223,18.5223,98746.5181
2008-05-06 12:00:00,39.57,39.88,39.56,39.8,209749.30362117,18.5269,18.6721,18.5223,18.6346,209749.3036
2008-05-06 12:30:00,39.8,39.95,39.79,39.91,72144.84679665738,18.6346,18.7049,18.6299,18.6861,72144.8468
2008-05-06 13:00:00,39.91,40.06,39.91,40.0,112395.54317548747,18.6861,18.7564,18.6861,18.7283,112395.5432
2008-05-06 13:30:00,40.01,40.01,39.88,39.95,114206.12813370474,18.7329,18.7329,18.6721,18.7049,114206.1281
2008-05-06 14:00:00,39.95,39.96,39.76,39.78,156685.23676880225,18.7049,18.7095,18.6159,18.6253,156685.2368
2008-05-06 14:30:00,39.78,39.96,39.78,39.96,231894.1504178273,18.6253,18.7095,18.6253,18.7095,231894.1504
2008-05-06 15:00:00,39.96,39.96,39.87,39.95,153621.16991643456,18.7095,18.7095,18.6674,18.7049,153621.1699
2008-05-06 15:30:00,39.96,40.01,39.85,39.94,402228.41225626745,18.7095,18.7329,18.658,18.7002,402228.4123
2008-05-07 09:30:00,40.26,40.26,39.71,39.72,128830.08356545962,18.85,18.85,18.5925,18.5972,128830.0836
2008-05-07 10:00:00,39.72,39.72,39.55,39.57,95961.00278551532,18.5972,18.5972,18.5176,18.5269,95961.0028
2008-05-07 10:30:00,39.57,39.63,39.31,39.32,177019.49860724236,18.5269,18.555,18.4052,18.4099,177019.4986
2008-05-07 11:00:00,39.32,39.47,39.31,39.39,93175.48746518108,18.4099,18.4801,18.4052,18.4427,93175.4875
2008-05-07 11:30:00,39.4,39.43,39.3,39.31,77576.6016713092,18.4473,18.4614,18.4005,18.4052,77576.6017
2008-05-07 12:00:00,39.32,39.33,39.03,39.22,259888.57938718665,18.4099,18.4146,18.2741,18.3631,259888.5794
2008-05-07 12:30:00,39.2,39.42,39.2,39.36,63927.57660167131,18.3537,18.4567,18.3537,18.4286,63927.5766
2008-05-07 13:00:00,39.35,39.36,39.21,39.23,89693.59331476323,18.4239,18.4286,18.3584,18.3677,89693.5933
2008-05-07 13:30:00,39.23,39.25,39.14,39.16,88440.11142061281,18.3677,18.3771,18.3256,18.335,88440.1114
2008-05-07 14:00:00,39.16,39.25,39.15,39.2,159749.30362116994,18.335,18.3771,18.3303,18.3537,159749.3036
2008-05-07 14:30:00,39.18,39.25,39.11,39.18,192896.93593314764,18.3443,18.3771,18.3116,18.3443,192896.9359
2008-05-07 15:00:00,39.18,39.18,38.94,38.97,212952.6462395544,18.3443,18.3443,18.232,18.246,212952.6462
2008-05-07 15:30:00,38.97,39.04,38.81,38.87,466991.643454039,18.246,18.2788,18.1711,18.1992,466991.6435
2008-05-08 09:30:00,38.93,39.08,38.74,38.99,179805.0139275766,18.2273,18.2975,18.1383,18.2554,179805.0139
2008-05-08 10:00:00,38.99,38.99,38.74,38.81,148885.7938718663,18.2554,18.2554,18.1383,18.1711,148885.7939
2008-05-08 10:30:00,38.81,38.83,38.54,38.6,139136.4902506964,18.1711,18.1805,18.0447,18.0728,139136.4903
2008-05-08 11:00:00,38.6,38.99,38.59,38.97,154456.82451253483,18.0728,18.2554,18.0681,18.246,154456.8245
2008-05-08 11:30:00,38.97,38.98,38.72,38.89,81058.49582172702,18.246,18.2507,18.129,18.2086,81058.4958
2008-05-08 12:00:00,38.87,38.91,38.78,38.82,90250.6963788301,18.1992,18.2179,18.157,18.1758,90250.6964
2008-05-08 12:30:00,38.81,38.86,38.78,38.82,37883.008356545964,18.1711,18.1945,18.157,18.1758,37883.0084
2008-05-08 13:00:00,38.8,39.01,38.79,39.01,65041.78272980502,18.1664,18.2647,18.1617,18.2647,65041.7827
2008-05-08 13:30:00,38.99,39.08,38.89,39.08,67827.29805013927,18.2554,18.2975,18.2086,18.2975,67827.2981
2008-05-08 14:00:00,39.08,39.08,38.83,38.86,66155.98885793872,18.2975,18.2975,18.1805,18.1945,66155.9889
2008-05-08 14:30:00,38.84,38.84,38.76,38.77,81476.32311977717,18.1851,18.1851,18.1477,18.1524,81476.3231
2008-05-08 15:00:00,38.77,38.86,38.76,38.82,107242.33983286908,18.1524,18.1945,18.1477,18.1758,107242.3398
2008-05-08 15:30:00,38.81,38.89,38.78,38.88,253899.721448468,18.1711,18.2086,18.157,18.2039,253899.7214
2008-05-09 09:30:00,38.71,38.89,38.42,38.76,143871.86629526463,18.1243,18.2086,17.9885,18.1477,143871.8663
2008-05-09 10:00:00,38.76,38.97,38.76,38.89,139972.14484679667,18.1477,18.246,18.1477,18.2086,139972.1448
2008-05-09 10:30:00,38.89,38.96,38.8,38.84,102228.41225626742,18.2086,18.2413,18.1664,18.1851,102228.4123
2008-05-09 11:00:00,38.84,38.86,38.71,38.74,68662.95264623956,18.1851,18.1945,18.1243,18.1383,68662.9526
2008-05-09 11:30:00,38.74,38.74,38.64,38.64,64484.67966573816,18.1383,18.1383,18.0915,18.0915,64484.6797
2008-05-09 12:00:00,38.64,38.71,38.64,38.69,52367.68802228413,18.0915,18.1243,18.0915,18.1149,52367.688
2008-05-09 12:30:00,38.69,38.87,38.69,38.85,54317.54874651811,18.1149,18.1992,18.1149,18.1898,54317.5487
2008-05-09 13:00:00,38.85,38.85,38.76,38.78,81197.77158774374,18.1898,18.1898,18.1477,18.157,81197.7716
2008-05-09 13:30:00,38.77,38.79,38.62,38.69,134401.11420612814,18.1524,18.1617,18.0821,18.1149,134401.1142
2008-05-09 14:00:00,38.69,38.74,38.63,38.64,63927.57660167131,18.1149,18.1383,18.0868,18.0915,63927.5766
2008-05-09 14:30:00,38.63,38.72,38.61,38.69,64066.85236768803,18.0868,18.129,18.0775,18.1149,64066.8524
2008-05-09 15:00:00,38.69,38.89,38.69,38.89,85236.76880222841,18.1149,18.2086,18.1149,18.2086,85236.7688
2008-05-09 15:30:00,38.89,38.94,38.8,38.83,199860.7242339833,18.2086,18.232,18.1664,18.1805,199860.7242
2008-05-12 09:30:00,38.88,39.21,38.84,38.87,207938.71866295263,18.2039,18.3584,18.1851,18.1992,207938.7187
2008-05-12 10:00:00,38.88,38.89,38.63,38.66,100278.55153203344,18.2039,18.2086,18.0868,18.1009,100278.5515
2008-05-12 10:30:00,38.66,38.77,38.59,38.73,83147.63231197772,18.1009,18.1524,18.0681,18.1336,83147.6323
2008-05-12 11:00:00,38.73,38.79,38.58,38.66,85515.32033426184,18.1336,18.1617,18.0634,18.1009,85515.3203
2008-05-12 11:30:00,38.66,38.75,38.64,38.73,80919.2200557103,18.1009,18.143,18.0915,18.1336,80919.2201
2008-05-12 12:00:00,38.72,38.82,38.71,38.81,47493.03621169917,18.129,18.1758,18.1243,18.1711,47493.0362
2008-05-12 12:30:00,38.8,38.82,38.74,38.76,44289.69359331477,18.1664,18.1758,18.1383,18.1477,44289.6936
2008-05-12 13:00:00,38.76,38.93,38.69,38.71,98467.96657381616,18.1477,18.2273,18.1149,18.1243,98467.9666
2008-05-12 13:30:00,38.7,38.85,38.65,38.77,69080.7799442897,18.1196,18.1898,18.0962,18.1524,69080.7799
2008-05-12 14:00:00,38.78,38.9,38.71,38.89,57242.33983286908,18.157,18.2132,18.1243,18.2086,57242.3398
2008-05-12 14:30:00,38.89,38.98,38.84,38.98,76183.84401114206,18.2086,18.2507,18.1851,18.2507,76183.844
2008-05-12 15:00:00,38.97,39.06,38.92,39.04,109610.0278551532,18.246,18.2881,18.2226,18.2788,109610.0279
2008-05-12 15:30:00,39.04,39.2,38.99,39.15,249582.17270194984,18.2788,18.3537,18.2554,18.3303,249582.1727
2008-05-13 09:30:00,39.38,39.74,39.38,39.66,250835.6545961003,18.438,18.6065,18.438,18.5691,250835.6546
2008-05-13 10:00:00,39.66,39.96,39.63,39.82,231058.49582172703,18.5691,18.7095,18.555,18.644,231058.4958
2008-05-13 10:30:00,39.82,39.98,39.72,39.92,181754.8746518106,18.644,18.7189,18.5972,18.6908,181754.8747
2008-05-13 11:00:00,39.91,40.11,39.88,39.9,212256.2674094708,18.6861,18.7798,18.6721,18.6814,212256.2674
2008-05-13 11:30:00,39.9,40.0,39.81,39.92,346239.55431754875,18.6814,18.7283,18.6393,18.6908,346239.5543
2008-05-13 12:00:00,39.92,40.09,39.92,40.01,198746.5181058496,18.6908,18.7704,18.6908,18.7329,198746.5181
2008-05-13 12:30:00,40.03,40.03,39.91,39.96,130779.9442896936,18.7423,18.7423,18.6861,18.7095,130779.9443
2008-05-13 13:00:00,39.97,39.99,39.78,39.78,130501.39275766016,18.7142,18.7236,18.6253,18.6253,130501.3928
2008-05-13 13:30:00,39.8,39.89,39.76,39.76,119777.15877437328,18.6346,18.6768,18.6159,18.6159,119777.1588
2008-05-13 14:00:00,39.76,39.79,39.6,39.61,234679.6657381616,18.6159,18.6299,18.541,18.5457,234679.6657
2008-05-13 14:30:00,39.62,39.74,39.61,39.74,142339.8328690808,18.5503,18.6065,18.5457,18.6065,142339.8329
2008-05-13 15:00:00,39.73,39.81,39.71,39.73,147771.5877437326,18.6018,18.6393,18.5925,18.6018,147771.5877
2008-05-13 15:30:00,39.75,39.81,39.68,39.74,425905.2924791087,18.6112,18.6393,18.5784,18.6065,425905.2925
2008-05-14 09:30:00,40.09,40.21,39.95,40.04,179108.63509749304,18.7704,18.8266,18.7049,18.747,179108.6351
2008-05-14 10:00:00,40.04,40.06,39.9,39.94,131615.59888579388,18.747,18.7564,18.6814,18.7002,131615.5989
2008-05-14 10:30:00,39.93,40.08,39.78,39.81,100278.55153203344,18.6955,18.7657,18.6253,18.6393,100278.5515
2008-05-14 11:00:00,39.82,39.84,39.76,39.78,43593.3147632312,18.644,18.6533,18.6159,18.6253,43593.3148
2008-05-14 11:30:00,39.8,39.92,39.8,39.88,37465.18105849582,18.6346,18.6908,18.6346,18.6721,37465.1811
2008-05-14 12:00:00,39.88,39.91,39.78,39.86,16016.713091922007,18.6721,18.6861,18.6253,18.6627,16016.7131
2008-05-14 12:30:00,39.87,39.92,39.86,39.92,39972.14484679666,18.6674,18.6908,18.6627,18.6908,39972.1448
2008-05-14 13:00:00,39.92,40.11,39.91,40.1,42757.66016713092,18.6908,18.7798,18.6861,18.7751,42757.6602
2008-05-14 13:30:00,40.1,40.12,39.98,39.99,40111.420612813374,18.7751,18.7844,18.7189,18.7236,40111.4206
2008-05-14 14:00:00,39.98,40.09,39.98,40.08,54456.82451253482,18.7189,18.7704,18.7189,18.7657,54456.8245
2008-05-14 14:30:00,40.06,40.08,39.98,39.98,112674.0947075209,18.7564,18.7657,18.7189,18.7189,112674.0947
2008-05-14 15:00:00,39.98,40.0,39.91,39.94,132869.08077994428,18.7189,18.7283,18.6861,18.7002,132869.0808
2008-05-14 15:30:00,39.94,39.95,39.77,39.88,270752.08913649025,18.7002,18.7049,18.6206,18.6721,270752.0891
2008-05-15 09:30:00,39.85,39.85,39.41,39.5,113231.19777158774,18.658,18.658,18.452,18.4942,113231.1978
2008-05-15 10:00:00,39.48,39.66,39.35,39.53,117130.91922005572,18.4848,18.5691,18.4239,18.5082,117130.9192
2008-05-15 10:30:00,39.54,39.68,39.52,39.53,84679.66573816157,18.5129,18.5784,18.5035,18.5082,84679.6657
2008-05-15 11:00:00,39.53,39.55,39.32,39.35,65459.61002785516,18.5082,18.5176,18.4099,18.4239,65459.61
2008-05-15 11:30:00,39.36,39.41,39.26,39.27,83426.18384401115,18.4286,18.452,18.3818,18.3865,83426.1838
2008-05-15 12:00:00,39.27,39.37,39.22,39.35,132869.08077994428,18.3865,18.4333,18.3631,18.4239,132869.0808
2008-05-15 12:30:00,39.35,39.49,39.34,39.4,111977.71587743734,18.4239,18.4895,18.4192,18.4473,111977.7159
2008-05-15 13:00:00,39.4,39.63,39.38,39.6,79944.28969359332,18.4473,18.555,18.438,18.541,79944.2897
2008-05-15 13:30:00,39.58,39.6,39.43,39.48,72144.84679665738,18.5316,18.541,18.4614,18.4848,72144.8468
2008-05-15 14:00:00,39.48,39.49,39.37,39.37,112813.3704735376,18.4848,18.4895,18.4333,18.4333,112813.3705
2008-05-15 14:30:00,39.37,39.58,39.36,39.53,61838.44011142062,18.4333,18.5316,18.4286,18.5082,61838.4401
2008-05-15 15:00:00,39.53,39.58,39.46,39.53,125348.1894150418,18.5082,18.5316,18.4754,18.5082,125348.1894
2008-05-15 15:30:00,39.53,39.71,39.48,39.69,375069.6378830084,18.5082,18.5925,18.4848,18.5831,375069.6379
2008-05-16 09:30:00,39.71,39.82,39.51,39.66,395264.6239554318,18.5925,18.644,18.4988,18.5691,395264.624
2008-05-16 10:00:00,39.66,39.95,39.62,39.83,108217.27019498608,18.5691,18.7049,18.5503,18.6487,108217.2702
2008-05-16 10:30:00,39.84,39.91,39.76,39.86,105849.58217270196,18.6533,18.6861,18.6159,18.6627,105849.5822
2008-05-16 11:00:00,39.83,39.99,39.79,39.98,131754.8746518106,18.6487,18.7236,18.6299,18.7189,131754.8747
2008-05-16 11:30:00,39.98,40.06,39.96,39.96,104317.5487465181,18.7189,18.7564,18.7095,18.7095,104317.5487
2008-05-16 12:00:00,39.96,39.96,39.83,39.89,73816.15598885794,18.7095,18.7095,18.6487,18.6768,73816.156
2008-05-16 12:30:00,39.89,39.94,39.76,39.93,84540.38997214485,18.6768,18.7002,18.6159,18.6955,84540.39
2008-05-16 13:00:00,39.92,40.0,39.92,39.98,93454.03899721448,18.6908,18.7283,18.6908,18.7189,93454.039
2008-05-16 13:30:00,39.96,40.06,39.94,40.03,107242.33983286908,18.7095,18.7564,18.7002,18.7423,107242.3398
2008-05-16 14:00:00,40.02,40.19,39.95,40.11,107799.44289693594,18.7376,18.8172,18.7049,18.7798,107799.4429
2008-05-16 14:30:00,40.11,40.21,40.06,40.18,116434.54038997216,18.7798,18.8266,18.7564,18.8125,116434.5404
2008-05-16 15:00:00,40.18,40.24,40.06,40.06,143871.86629526463,18.8125,18.8406,18.7564,18.7564,143871.8663
2008-05-16 15:30:00,40.06,40.11,39.96,39.99,249860.7242339833,18.7564,18.7798,18.7095,18.7236,249860.7242
2008-05-19 09:30:00,40.06,40.22,39.85,40.16,94150.41782729804,18.7564,18.8313,18.658,18.8032,94150.4178
2008-05-19 10:00:00,40.18,40.23,40.01,40.18,100974.930362117,18.8125,18.8359,18.7329,18.8125,100974.9304
2008-05-19 10:30:00,40.19,40.29,40.15,40.23,51810.58495821728,18.8172,18.864,18.7985,18.8359,51810.585
2008-05-19 11:00:00,40.23,40.37,40.14,40.33,63370.47353760446,18.8359,18.9015,18.7938,18.8828,63370.4735
2008-05-19 11:30:00,40.32,40.34,40.21,40.21,54317.54874651811,18.8781,18.8875,18.8266,18.8266,54317.5487
2008-05-19 12:00:00,40.23,40.29,40.19,40.22,68523.67688022285,18.8359,18.864,18.8172,18.8313,68523.6769
2008-05-19 12:30:00,40.24,40.27,40.14,40.19,31197.771587743733,18.8406,18.8547,18.7938,18.8172,31197.7716
2008-05-19 13:00:00,40.21,40.26,40.16,40.23,33844.01114206128,18.8266,18.85,18.8032,18.8359,33844.0111
2008-05-19 13:30:00,40.22,40.25,40.15,40.22,42061.28133704736,18.8313,18.8453,18.7985,18.8313,42061.2813
2008-05-19 14:00:00,40.22,40.24,40.03,40.07,72144.84679665738,18.8313,18.8406,18.7423,18.761,72144.8468
2008-05-19 14:30:00,40.06,40.16,40.06,40.14,52924.791086350975,18.7564,18.8032,18.7564,18.7938,52924.7911
2008-05-19 15:00:00,40.14,40.14,40.04,40.09,73676.88022284122,18.7938,18.7938,18.747,18.7704,73676.8802
2008-05-19 15:30:00,40.1,40.17,40.04,40.14,296100.2785515321,18.7751,18.8079,18.747,18.7938,296100.2786
2008-05-20 09:30:00,40.14,40.15,39.92,39.92,84261.83844011143,18.7938,18.7985,18.6908,18.6908,84261.8384
2008-05-20 10:00:00,39.93,40.18,39.9,40.16,75626.74094707522,18.6955,18.8125,18.6814,18.8032,75626.7409
2008-05-20 10:30:00,40.16,40.21,40.06,40.19,60724.23398328691,18.8032,18.8266,18.7564,18.8172,60724.234
2008-05-20 11:00:00,40.2,40.28,40.14,40.26,64066.85236768803,18.8219,18.8594,18.7938,18.85,64066.8524
2008-05-20 11:30:00,40.26,40.32,40.01,40.09,132311.97771587744,18.85,18.8781,18.7329,18.7704,132311.9777
2008-05-20 12:00:00,40.11,40.18,40.04,40.12,50417.82729805014,18.7798,18.8125,18.747,18.7844,50417.8273
2008-05-20 12:30:00,40.14,40.14,39.95,39.96,28412.25626740948,18.7938,18.7938,18.7049,18.7095,28412.2563
2008-05-20 13:00:00,39.96,40.1,39.96,40.1,70752.08913649025,18.7095,18.7751,18.7095,18.7751,70752.0891
2008-05-20 13:30:00,40.09,40.16,39.98,39.99,103621.16991643456,18.7704,18.8032,18.7189,18.7236,103621.1699
2008-05-20 14:00:00,39.99,40.0,39.78,39.84,74373.2590529248,18.7236,18.7283,18.6253,18.6533,74373.2591
2008-05-20 14:30:00,39.82,39.93,39.82,39.86,48328.690807799445,18.644,18.6955,18.644,18.6627,48328.6908
2008-05-20 15:00:00,39.86,40.0,39.86,39.96,81615.59888579388,18.6627,18.7283,18.6627,18.7095,81615.5989
2008-05-20 15:30:00,39.96,40.04,39.84,39.99,187186.6295264624,18.7095,18.747,18.6533,18.7236,187186.6295
2008-05-21 09:30:00,39.94,40.29,39.94,40.1,169777.15877437327,18.7002,18.864,18.7002,18.7751,169777.1588
2008-05-21 10:00:00,40.1,40.34,39.96,40.31,168662.95264623957,18.7751,18.8875,18.7095,18.8734,168662.9526
2008-05-21 10:30:00,40.3,40.3,39.78,39.81,142200.5571030641,18.8687,18.8687,18.6253,18.6393,142200.5571
2008-05-21 11:00:00,39.84,39.86,39.66,39.84,107242.33983286908,18.6533,18.6627,18.5691,18.6533,107242.3398
2008-05-21 11:30:00,39.84,40.01,39.83,39.91,83704.73537604457,18.6533,18.7329,18.6487,18.6861,83704.7354
2008-05-21 12:00:00,39.92,40.01,39.88,40.01,47910.86350974931,18.6908,18.7329,18.6721,18.7329,47910.8635
2008-05-21 12:30:00,40.01,40.2,39.99,40.11,76183.84401114206,18.7329,18.8219,18.7236,18.7798,76183.844
2008-05-21 13:00:00,40.11,40.24,40.06,40.23,105571.03064066853,18.7798,18.8406,18.7564,18.8359,105571.0306
2008-05-21 13:30:00,40.23,40.4,40.19,40.31,96935.93314763231,18.8359,18.9155,18.8172,18.8734,96935.9331
2008-05-21 14:00:00,40.31,40.31,39.79,39.88,151671.30919220057,18.8734,18.8734,18.6299,18.6721,151671.3092
2008-05-21 14:30:00,39.88,39.92,39.69,39.79,127019.49860724236,18.6721,18.6908,18.5831,18.6299,127019.4986
2008-05-21 15:00:00,39.81,39.87,39.71,39.81,129387.18662952646,18.6393,18.6674,18.5925,18.6393,129387.1866
2008-05-21 15:30:00,39.81,39.88,39.6,39.71,179944.28969359334,18.6393,18.6721,18.541,18.5925,179944.2897
2008-05-22 09:30:00,39.65,39.7,39.35,39.48,130640.66852367688,18.5644,18.5878,18.4239,18.4848,130640.6685
2008-05-22 10:00:00,39.47,39.76,39.47,39.73,137883.00835654596,18.4801,18.6159,18.4801,18.6018,137883.0084
2008-05-22 10:30:00,39.72,39.83,39.66,39.71,168802.22841225629,18.5972,18.6487,18.5691,18.5925,168802.2284
2008-05-22 11:00:00,39.72,40.1,39.68,39.99,118802.22841225629,18.5972,18.7751,18.5784,18.7236,118802.2284
2008-05-22 11:30:00,39.99,40.24,39.94,40.24,84261.83844011143,18.7236,18.8406,18.7002,18.8406,84261.8384
2008-05-22 12:00:00,40.23,40.48,40.23,40.46,134401.11420612814,18.8359,18.953,18.8359,18.9436,134401.1142
2008-05-22 12:30:00,40.47,40.7,40.44,40.59,165320.33426183846,18.9483,19.056,18.9343,19.0045,165320.3343
2008-05-22 13:00:00,40.58,40.67,40.48,40.48,141086.35097493036,18.9998,19.042,18.953,18.953,141086.351
2008-05-22 13:30:00,40.49,40.65,40.46,40.53,110027.85515320336,18.9577,19.0326,18.9436,18.9764,110027.8552
2008-05-22 14:00:00,40.53,40.67,40.52,40.59,125069.63788300836,18.9764,19.042,18.9717,19.0045,125069.6379
2008-05-22 14:30:00,40.59,40.67,40.49,40.53,115598.88579387189,19.0045,19.042,18.9577,18.9764,115598.8858
2008-05-22 15:00:00,40.53,40.55,40.39,40.39,143871.86629526463,18.9764,18.9858,18.9109,18.9109,143871.8663
2008-05-22 15:30:00,40.39,40.47,40.32,40.38,300696.3788300836,18.9109,18.9483,18.8781,18.9062,300696.3788
2008-05-23 09:30:00,40.32,40.32,39.73,39.91,142200.5571030641,18.8781,18.8781,18.6018,18.6861,142200.5571
2008-05-23 10:00:00,39.94,40.09,39.71,39.76,129805.0139275766,18.7002,18.7704,18.5925,18.6159,129805.0139
2008-05-23 10:30:00,39.76,39.76,39.49,39.57,101532.03342618384,18.6159,18.6159,18.4895,18.5269,101532.0334
2008-05-23 11:00:00,39.56,39.63,39.46,39.53,79387.18662952646,18.5223,18.555,18.4754,18.5082,79387.1866
2008-05-23 11:30:00,39.53,39.63,39.45,39.54,86072.4233983287,18.5082,18.555,18.4707,18.5129,86072.4234
2008-05-23 12:00:00,39.52,39.61,39.51,39.53,61281.337047353765,18.5035,18.5457,18.4988,18.5082,61281.337
2008-05-23 12:30:00,39.52,39.58,39.42,39.43,81197.77158774374,18.5035,18.5316,18.4567,18.4614,81197.7716
2008-05-23 13:00:00,39.43,39.54,39.4,39.52,45821.72701949861,18.4614,18.5129,18.4473,18.5035,45821.727
2008-05-23 13:30:00,39.53,39.75,39.52,39.58,110863.50974930364,18.5082,18.6112,18.5035,18.5316,110863.5097
2008-05-23 14:00:00,39.57,39.71,39.54,39.66,82311.97771587744,18.5269,18.5925,18.5129,18.5691,82311.9777
2008-05-23 14:30:00,39.65,39.72,39.6,39.61,51810.58495821728,18.5644,18.5972,18.541,18.5457,51810.585
2008-05-23 15:00:00,39.63,39.68,39.56,39.63,70473.53760445683,18.555,18.5784,18.5223,18.555,70473.5376
2008-05-23 15:30:00,39.64,39.68,39.45,39.47,221030.6406685237,18.5597,18.5784,18.4707,18.4801,221030.6407
2008-05-27 09:30:00,39.53,39.91,39.33,39.63,114484.67966573816,18.5082,18.6861,18.4146,18.555,114484.6797
2008-05-27 10:00:00,39.63,39.99,39.56,39.58,107242.33983286908,18.555,18.7236,18.5223,18.5316,107242.3398
2008-05-27 10:30:00,39.58,39.71,39.55,39.71,69637.88300835656,18.5316,18.5925,18.5176,18.5925,69637.883
2008-05-27 11:00:00,39.71,39.76,39.48,39.51,94986.07242339832,18.5925,18.6159,18.4848,18.4988,94986.0724
2008-05-27 11:30:00,39.5,39.71,39.5,39.58,66713.09192200558,18.4942,18.5925,18.4942,18.5316,66713.0919
2008-05-27 12:00:00,39.57,39.68,39.54,39.64,54038.99721448468,18.5269,18.5784,18.5129,18.5597,54038.9972
2008-05-27 12:30:00,39.66,39.76,39.61,39.75,50278.55153203343,18.5691,18.6159,18.5457,18.6112,50278.5515
2008-05-27 13:00:00,39.75,39.78,39.73,39.76,48328.690807799445,18.6112,18.6253,18.6018,18.6159,48328.6908
2008-05-27 13:30:00,39.76,39.79,39.7,39.79,36211.69916434541,18.6159,18.6299,18.5878,18.6299,36211.6992
2008-05-27 14:00:00,39.79,39.87,39.76,39.85,65041.78272980502,18.6299,18.6674,18.6159,18.658,65041.7827
2008-05-27 14:30:00,39.86,40.04,39.84,40.03,79247.91086350975,18.6627,18.747,18.6533,18.7423,79247.9109
2008-05-27 15:00:00,40.03,40.04,39.94,40.01,91643.45403899722,18.7423,18.747,18.7002,18.7329,91643.454
2008-05-27 15:30:00,40.0,40.1,40.0,40.1,201949.860724234,18.7283,18.7751,18.7283,18.7751,201949.8607
2008-05-28 09:30:00,40.06,40.46,40.06,40.29,114623.95543175488,18.7564,18.9436,18.7564,18.864,114623.9554
2008-05-28 10:00:00,40.28,40.33,40.16,40.33,197353.76044568245,18.8594,18.8828,18.8032,18.8828,197353.7604
2008-05-28 10:30:00,40.32,40.54,40.28,40.52,99860.72423398327,18.8781,18.9811,18.8594,18.9717,99860.7242
2008-05-28 11:00:00,40.52,40.55,40.42,40.44,185097.4930362117,18.9717,18.9858,18.9249,18.9343,185097.493
2008-05-28 11:30:00,40.44,40.46,40.11,40.16,106406.6852367688,18.9343,18.9436,18.7798,18.8032,106406.6852
2008-05-28 12:00:00,40.15,40.15,40.01,40.11,223537.6044568245,18.7985,18.7985,18.7329,18.7798,223537.6045
2008-05-28 12:30:00,40.1,40.1,39.97,40.0,105013.92757660168,18.7751,18.7751,18.7142,18.7283,105013.9276
2008-05-28 13:00:00,40.0,40.1,39.99,40.1,89415.04178272981,18.7283,18.7751,18.7236,18.7751,89415.0418
2008-05-28 13:30:00,40.1,40.11,39.97,40.01,131337.04735376046,18.7751,18.7798,18.7142,18.7329,131337.0474
2008-05-28 14:00:00,40.01,40.05,39.8,39.88,146100.27855153204,18.7329,18.7517,18.6346,18.6721,146100.2786
2008-05-28 14:30:00,39.88,39.89,39.71,39.76,179665.7381615599,18.6721,18.6768,18.5925,18.6159,179665.7382
2008-05-28 15:00:00,39.76,39.92,39.73,39.87,171448.46796657384,18.6159,18.6908,18.6018,18.6674,171448.468
2008-05-28 15:30:00,39.86,39.97,39.81,39.94,418662.9526462396,18.6627,18.7142,18.6393,18.7002,418662.9526
2008-05-29 09:30:00,39.75,40.11,39.73,40.01,153621.16991643456,18.6112,18.7798,18.6018,18.7329,153621.1699
2008-05-29 10:00:00,40.01,40.07,39.81,39.89,147910.86350974932,18.7329,18.761,18.6393,18.6768,147910.8635
2008-05-29 10:30:00,39.87,39.94,39.55,39.88,149025.06963788302,18.6674,18.7002,18.5176,18.6721,149025.0696
2008-05-29 11:00:00,39.89,39.96,39.8,39.91,159749.30362116994,18.6768,18.7095,18.6346,18.6861,159749.3036
2008-05-29 11:30:00,39.92,40.12,39.91,40.09,94428.96935933147,18.6908,18.7844,18.6861,18.7704,94428.9694
2008-05-29 12:00:00,40.09,40.1,39.96,40.01,90529.24791086352,18.7704,18.7751,18.7095,18.7329,90529.2479
2008-05-29 12:30:00,40.02,40.2,40.01,40.09,81476.32311977717,18.7376,18.8219,18.7329,18.7704,81476.3231
2008-05-29 13:00:00,40.1,40.12,39.94,39.99,125208.91364902508,18.7751,18.7844,18.7002,18.7236,125208.9136
2008-05-29 13:30:00,39.99,40.07,39.94,40.05,131894.1504178273,18.7236,18.761,18.7002,18.7517,131894.1504
2008-05-29 14:00:00,40.04,40.24,40.04,40.22,195821.72701949865,18.747,18.8406,18.747,18.8313,195821.727
2008-05-29 14:30:00,40.22,40.34,40.21,40.28,110584.9582172702,18.8313,18.8875,18.8266,18.8594,110584.9582
2008-05-29 15:00:00,40.27,40.37,40.24,40.28,139693.59331476325,18.8547,18.9015,18.8406,18.8594,139693.5933
2008-05-29 15:30:00,40.29,40.42,40.25,40.36,324373.2590529248,18.864,18.9249,18.8453,18.8968,324373.2591
2008-05-30 09:30:00,40.68,40.8,40.42,40.51,186768.80222841227,19.0466,19.1028,18.9249,18.967,186768.8022
2008-05-30 10:00:00,40.53,40.68,40.52,40.64,119498.60724233984,18.9764,19.0466,18.9717,19.0279,119498.6072
2008-05-30 10:30:00,40.63,40.67,40.22,40.34,103621.16991643456,19.0232,19.042,18.8313,18.8875,103621.1699
2008-05-30 11:00:00,40.34,40.39,40.19,40.29,84679.66573816157,18.8875,18.9109,18.8172,18.864,84679.6657
2008-05-30 11:30:00,40.3,40.42,40.3,40.42,86490.25069637883,18.8687,18.9249,18.8687,18.9249,86490.2507
2008-05-30 12:00:00,40.4,40.59,40.4,40.57,68105.84958217271,18.9155,19.0045,18.9155,18.9951,68105.8496
2008-05-30 12:30:00,40.58,40.73,40.58,40.63,85515.32033426184,18.9998,19.0701,18.9998,19.0232,85515.3203
2008-05-30 13:00:00,40.61,40.63,40.48,40.56,83147.63231197772,19.0139,19.0232,18.953,18.9905,83147.6323
2008-05-30 13:30:00,40.55,40.57,40.39,40.52,105431.75487465182,18.9858,18.9951,18.9109,18.9717,105431.7549
2008-05-30 14:00:00,40.5,40.52,40.42,40.48,84122.56267409472,18.9624,18.9717,18.9249,18.953,84122.5627
2008-05-30 14:30:00,40.47,40.54,40.47,40.49,117966.573816156,18.9483,18.9811,18.9483,18.9577,117966.5738
2008-05-30 15:00:00,40.48,40.61,40.38,40.54,177576.6016713092,18.953,19.0139,18.9062,18.9811,177576.6017
2008-05-30 15:30:00,40.52,40.75,40.48,40.52,420334.26183844014,18.9717,19.0794,18.953,18.9717,420334.2618
2008-06-02 09:30:00,40.52,40.52,39.99,40.06,212952.6462395544,18.9717,18.9717,18.7236,18.7564,212952.6462
2008-06-02 10:00:00,40.06,40.14,39.84,39.88,173537.6044568245,18.7564,18.7938,18.6533,18.6721,173537.6045
2008-06-02 10:30:00,39.88,40.0,39.79,39.94,132172.70194986073,18.6721,18.7283,18.6299,18.7002,132172.7019
2008-06-02 11:00:00,39.94,39.99,39.78,39.8,119916.43454038998,18.7002,18.7236,18.6253,18.6346,119916.4345
2008-06-02 11:30:00,39.82,39.96,39.71,39.92,156267.40947075209,18.644,18.7095,18.5925,18.6908,156267.4095
2008-06-02 12:00:00,39.92,40.01,39.91,39.99,96518.10584958218,18.6908,18.7329,18.6861,18.7236,96518.1058
2008-06-02 12:30:00,39.97,39.99,39.69,39.71,105571.03064066853,18.7142,18.7236,18.5831,18.5925,105571.0306
2008-06-02 13:00:00,39.71,39.94,39.7,39.94,82729.80501392759,18.5925,18.7002,18.5878,18.7002,82729.805
2008-06-02 13:30:00,39.93,40.06,39.91,40.06,154317.54874651812,18.6955,18.7564,18.6861,18.7564,154317.5487
2008-06-02 14:00:00,40.07,40.16,40.04,40.05,170334.2618384401,18.761,18.8032,18.747,18.7517,170334.2618
2008-06-02 14:30:00,40.04,40.08,39.97,39.98,154456.82451253483,18.747,18.7657,18.7142,18.7189,154456.8245
2008-06-02 15:00:00,39.96,40.12,39.96,40.07,198328.69080779943,18.7095,18.7844,18.7095,18.761,198328.6908
2008-06-02 15:30:00,40.09,40.13,39.97,39.98,562116.9916434541,18.7704,18.7891,18.7142,18.7189,562116.9916
2008-06-03 09:30:00,40.16,40.24,39.77,39.82,234540.38997214485,18.8032,18.8406,18.6206,18.644,234540.39
2008-06-03 10:00:00,39.82,40.14,39.82,40.01,159331.47632311977,18.644,18.7938,18.644,18.7329,159331.4763
2008-06-03 10:30:00,40.01,40.06,39.96,40.01,87465.18105849583,18.7329,18.7564,18.7095,18.7329,87465.1811
2008-06-03 11:00:00,40.01,40.22,40.01,40.07,75626.74094707522,18.7329,18.8313,18.7329,18.761,75626.7409
2008-06-03 11:30:00,40.09,40.19,40.01,40.19,127994.42896935936,18.7704,18.8172,18.7329,18.8172,127994.429
2008-06-03 12:00:00,40.19,40.23,40.14,40.16,107660.16713091925,18.8172,18.8359,18.7938,18.8032,107660.1671
2008-06-03 12:30:00,40.16,40.25,39.97,40.04,131615.59888579388,18.8032,18.8453,18.7142,18.747,131615.5989
2008-06-03 13:00:00,40.04,40.23,40.03,40.07,77019.49860724235,18.747,18.8359,18.7423,18.761,77019.4986
2008-06-03 13:30:00,40.09,40.09,39.83,39.83,189554.31754874653,18.7704,18.7704,18.6487,18.6487,189554.3175
2008-06-03 14:00:00,39.83,39.87,39.73,39.86,301671.3091922006,18.6487,18.6674,18.6018,18.6627,301671.3092
2008-06-03 14:30:00,39.86,39.94,39.81,39.94,167688.02228412256,18.6627,18.7002,18.6393,18.7002,167688.0223
2008-06-03 15:00:00,39.94,40.06,39.86,40.02,162395.5431754875,18.7002,18.7564,18.6627,18.7376,162395.5432
2008-06-03 15:30:00,40.01,40.07,39.94,39.99,265181.0584958217,18.7329,18.761,18.7002,18.7236,265181.0585
2008-06-04 09:30:00,39.81,40.35,39.68,40.24,167827.29805013927,18.6393,18.8921,18.5784,18.8406,167827.2981
2008-06-04 10:00:00,40.25,40.49,40.13,40.47,179944.28969359334,18.8453,18.9577,18.7891,18.9483,179944.2897
2008-06-04 10:30:00,40.47,40.6,40.27,40.47,190668.52367688023,18.9483,19.0092,18.8547,18.9483,190668.5237
2008-06-04 11:00:00,40.46,40.6,40.41,40.42,75905.29247910864,18.9436,19.0092,18.9202,18.9249,75905.2925
2008-06-04 11:30:00,40.41,40.47,40.34,40.44,61699.1643454039,18.9202,18.9483,18.8875,18.9343,61699.1643
2008-06-04 12:00:00,40.44,40.53,40.32,40.44,58635.09749303621,18.9343,18.9764,18.8781,18.9343,58635.0975
2008-06-04 12:30:00,40.44,40.52,40.39,40.39,105153.2033426184,18.9343,18.9717,18.9109,18.9109,105153.2033
2008-06-04 13:00:00,40.39,40.44,40.27,40.41,112952.64623955432,18.9109,18.9343,18.8547,18.9202,112952.6462
2008-06-04 13:30:00,40.39,40.55,40.37,40.52,69916.43454038998,18.9109,18.9858,18.9015,18.9717,69916.4345
2008-06-04 14:00:00,40.51,40.57,40.33,40.41,121727.01949860725,18.967,18.9951,18.8828,18.9202,121727.0195
2008-06-04 14:30:00,40.39,40.55,40.32,40.34,165738.1615598886,18.9109,18.9858,18.8781,18.8875,165738.1616
2008-06-04 15:00:00,40.34,40.53,40.31,40.37,215459.6100278552,18.8875,18.9764,18.8734,18.9015,215459.61
2008-06-04 15:30:00,40.38,40.44,40.33,40.42,500000.0,18.9062,18.9343,18.8828,18.9249,500000.0
2008-06-05 09:30:00,40.33,40.55,40.22,40.45,132311.97771587744,18.8828,18.9858,18.8313,18.939,132311.9777
2008-06-05 10:00:00,40.46,40.92,40.38,40.83,158774.37325905293,18.9436,19.159,18.9062,19.1169,158774.3733
2008-06-05 10:30:00,40.83,40.98,40.8,40.92,183286.90807799445,19.1169,19.1871,19.1028,19.159,183286.9081
2008-06-05 11:00:00,40.91,41.01,40.85,41.0,204456.82451253483,19.1543,19.2012,19.1262,19.1965,204456.8245
2008-06-05 11:30:00,41.0,41.0,40.93,40.94,74094.70752089137,19.1965,19.1965,19.1637,19.1684,74094.7075
2008-06-05 12:00:00,40.94,41.07,40.92,41.0,159052.92479108635,19.1684,19.2292,19.159,19.1965,159052.9248
2008-06-05 12:30:00,41.01,41.12,40.99,41.03,131615.59888579388,19.2012,19.2527,19.1918,19.2105,131615.5989
2008-06-05 13:00:00,41.04,41.11,40.99,41.05,88440.11142061281,19.2152,19.248,19.1918,19.2199,88440.1114
2008-06-05 13:30:00,41.05,41.13,41.01,41.04,155710.30640668524,19.2199,19.2573,19.2012,19.2152,155710.3064
2008-06-05 14:00:00,41.04,41.05,40.91,40.94,222423.3983286908,19.2152,19.2199,19.1543,19.1684,222423.3983
2008-06-05 14:30:00,40.94,41.08,40.89,41.06,109610.0278551532,19.1684,19.2339,19.145,19.2246,109610.0279
2008-06-05 15:00:00,41.06,41.17,41.03,41.09,129247.91086350977,19.2246,19.2761,19.2105,19.2386,129247.9109
2008-06-05 15:30:00,41.09,41.18,41.03,41.09,363927.57660167135,19.2386,19.2807,19.2105,19.2386,363927.5766
2008-06-06 09:30:00,40.93,40.98,39.76,40.91,215181.0584958217,19.1637,19.1871,18.6159,19.1543,215181.0585
2008-06-06 10:00:00,40.89,40.89,40.59,40.65,220055.7103064067,19.145,19.145,19.0045,19.0326,220055.7103
2008-06-06 10:30:00,40.65,40.69,40.54,40.62,172841.22562674095,19.0326,19.0513,18.9811,19.0185,172841.2256
2008-06-06 11:00:00,40.6,40.62,40.49,40.53,200835.6545961003,19.0092,19.0185,18.9577,18.9764,200835.6546
2008-06-06 11:30:00,40.52,40.62,40.48,40.48,184958.217270195,18.9717,19.0185,18.953,18.953,184958.2173
2008-06-06 12:00:00,40.49,40.55,40.33,40.41,119080.7799442897,18.9577,18.9858,18.8828,18.9202,119080.7799
2008-06-06 12:30:00,40.43,40.47,40.26,40.26,91225.62674094707,18.9296,18.9483,18.85,18.85,91225.6267
2008-06-06 13:00:00,40.27,40.27,39.96,40.0,244707.52089136493,18.8547,18.8547,18.7095,18.7283,244707.5209
2008-06-06 13:30:00,39.99,40.12,39.88,40.0,257103.0640668524,18.7236,18.7844,18.6721,18.7283,257103.0641
2008-06-06 14:00:00,40.01,40.09,39.89,40.09,185236.7688022284,18.7329,18.7704,18.6768,18.7704,185236.7688
2008-06-06 14:30:00,40.09,40.29,40.09,40.27,207103.0640668524,18.7704,18.864,18.7704,18.8547,207103.0641
2008-06-06 15:00:00,40.27,40.42,40.21,40.27,415181.0584958217,18.8547,18.9249,18.8266,18.8547,415181.0585
2008-06-06 15:30:00,40.29,40.37,40.14,40.14,634261.8384401115,18.864,18.9015,18.7938,18.7938,634261.8384
2008-06-09 09:30:00,40.46,40.67,40.19,40.44,204596.1002785516,18.9436,19.042,18.8172,18.9343,204596.1003
2008-06-09 10:00:00,40.44,40.57,40.24,40.29,211002.7855153204,18.9343,18.9951,18.8406,18.864,211002.7855
2008-06-09 10:30:00,40.29,40.36,40.22,40.3,188997.2144846797,18.864,18.8968,18.8313,18.8687,188997.2145
2008-06-09 11:00:00,40.28,40.39,40.25,40.3,132172.70194986073,18.8594,18.9109,18.8453,18.8687,132172.7019
2008-06-09 11:30:00,40.32,40.38,39.91,39.93,137325.90529247912,18.8781,18.9062,18.6861,18.6955,137325.9053
2008-06-09 12:00:00,39.94,39.94,39.83,39.86,250417.82729805016,18.7002,18.7002,18.6487,18.6627,250417.8273
2008-06-09 12:30:00,39.86,39.88,39.72,39.76,311002.7855153204,18.6627,18.6721,18.5972,18.6159,311002.7855
2008-06-09 13:00:00,39.75,39.79,39.61,39.67,174651.81058495824,18.6112,18.6299,18.5457,18.5738,174651.8106
2008-06-09 13:30:00,39.66,39.78,39.65,39.74,89415.04178272981,18.5691,18.6253,18.5644,18.6065,89415.0418
2008-06-09 14:00:00,39.74,39.79,39.67,39.78,113649.0250696379,18.6065,18.6299,18.5738,18.6253,113649.0251
2008-06-09 14:30:00,39.77,39.84,39.65,39.66,122841.22562674095,18.6206,18.6533,18.5644,18.5691,122841.2256
2008-06-09 15:00:00,39.67,39.82,39.66,39.73,123398.3286908078,18.5738,18.644,18.5691,18.6018,123398.3287
2008-06-09 15:30:00,39.73,39.95,39.73,39.82,220055.7103064067,18.6018,18.7049,18.6018,18.644,220055.7103
2008-06-10 09:30:00,39.5,39.76,39.24,39.32,231058.49582172703,18.4942,18.6159,18.3724,18.4099,231058.4958
2008-06-10 10:00:00,39.31,39.39,39.24,39.26,211559.8885793872,18.4052,18.4427,18.3724,18.3818,211559.8886
2008-06-10 10:30:00,39.26,39.33,39.09,39.17,152924.79108635098,18.3818,18.4146,18.3022,18.3397,152924.7911
2008-06-10 11:00:00,39.17,39.3,39.08,39.1,176462.3955431755,18.3397,18.4005,18.2975,18.3069,176462.3955
2008-06-10 11:30:00,39.1,39.25,39.07,39.17,268384.4011142061,18.3069,18.3771,18.2928,18.3397,268384.4011
2008-06-10 12:00:00,39.17,39.22,39.1,39.15,155153.2033426184,18.3397,18.3631,18.3069,18.3303,155153.2033
2008-06-10 12:30:00,39.15,39.4,39.1,39.27,145264.62395543177,18.3303,18.4473,18.3069,18.3865,145264.624
2008-06-10 13:00:00,39.27,39.54,39.24,39.53,111142.06128133704,18.3865,18.5129,18.3724,18.5082,111142.0613
2008-06-10 13:30:00,39.51,39.53,39.39,39.39,111142.06128133704,18.4988,18.5082,18.4427,18.4427,111142.0613
2008-06-10 14:00:00,39.39,39.41,39.14,39.14,238300.8356545961,18.4427,18.452,18.3256,18.3256,238300.8357
2008-06-10 14:30:00,39.14,39.15,39.09,39.14,231754.8746518106,18.3256,18.3303,18.3022,18.3256,231754.8747
2008-06-10 15:00:00,39.15,39.16,39.02,39.12,151810.58495821728,18.3303,18.335,18.2694,18.3162,151810.585
2008-06-10 15:30:00,39.12,39.14,39.04,39.05,277994.4289693594,18.3162,18.3256,18.2788,18.2835,277994.429
2008-06-11 09:30:00,38.74,38.87,38.52,38.73,193871.86629526463,18.1383,18.1992,18.0353,18.1336,193871.8663
2008-06-11 10:00:00,38.71,38.79,38.26,38.36,223816.155988858,18.1243,18.1617,17.9136,17.9604,223816.156
2008-06-11 10:30:00,38.35,38.38,38.22,38.25,369916.43454039,17.9557,17.9698,17.8949,17.9089,369916.4345
2008-06-11 11:00:00,38.26,38.3,38.1,38.13,171587.74373259055,17.9136,17.9323,17.8387,17.8527,171587.7437
2008-06-11 11:30:00,38.13,38.28,38.09,38.27,125766.01671309191,17.8527,17.9229,17.834,17.9183,125766.0167
2008-06-11 12:00:00,38.27,38.44,38.26,38.32,95125.34818941505,17.9183,17.9979,17.9136,17.9417,95125.3482
2008-06-11 12:30:00,38.31,38.35,38.23,38.35,108635.0974930362,17.937,17.9557,17.8995,17.9557,108635.0975
2008-06-11 13:00:00,38.36,38.53,38.33,38.46,87325.90529247912,17.9604,18.04,17.9464,18.0072,87325.9053
2008-06-11 13:30:00,38.45,38.48,38.36,38.46,119220.05571030642,18.0025,18.0166,17.9604,18.0072,119220.0557
2008-06-11 14:00:00,38.47,38.59,38.39,38.5,149303.62116991644,18.0119,18.0681,17.9744,18.026,149303.6212
2008-06-11 14:30:00,38.51,38.52,38.33,38.34,131476.32311977717,18.0306,18.0353,17.9464,17.951,131476.3231
2008-06-11 15:00:00,38.33,38.43,38.32,38.43,151114.20612813372,17.9464,17.9932,17.9417,17.9932,151114.2061
2008-06-11 15:30:00,38.43,38.45,38.16,38.19,414484.6796657382,17.9932,18.0025,17.8668,17.8808,414484.6797
2008-06-12 09:30:00,38.27,38.54,38.17,38.34,127158.77437325906,17.9183,18.0447,17.8714,17.951,127158.7744
2008-06-12 10:00:00,38.36,38.5,38.29,38.37,87883.00835654596,17.9604,18.026,17.9276,17.9651,87883.0084
2008-06-12 10:30:00,38.36,38.55,38.34,38.54,87743.73259052925,17.9604,18.0494,17.951,18.0447,87743.7326
2008-06-12 11:00:00,38.54,38.66,38.54,38.63,85793.87186629527,18.0447,18.1009,18.0447,18.0868,85793.8719
2008-06-12 11:30:00,38.64,38.69,38.61,38.64,108635.0974930362,18.0915,18.1149,18.0775,18.0915,108635.0975
2008-06-12 12:00:00,38.64,38.66,38.45,38.46,95821.72701949862,18.0915,18.1009,18.0025,18.0072,95821.727
2008-06-12 12:30:00,38.46,38.52,38.38,38.39,71727.01949860725,18.0072,18.0353,17.9698,17.9744,71727.0195
2008-06-12 13:00:00,38.39,38.48,38.35,38.43,80640.66852367688,17.9744,18.0166,17.9557,17.9932,80640.6685
2008-06-12 13:30:00,38.44,38.49,38.36,38.41,81337.04735376046,17.9979,18.0213,17.9604,17.9838,81337.0474
2008-06-12 14:00:00,38.41,38.5,38.32,38.38,100557.10306406686,17.9838,18.026,17.9417,17.9698,100557.1031
2008-06-12 14:30:00,38.38,38.51,38.37,38.51,124512.53481894152,17.9698,18.0306,17.9651,18.0306,124512.5348
2008-06-12 15:00:00,38.5,38.5,38.35,38.38,234540.38997214485,18.026,18.026,17.9557,17.9698,234540.39
2008-06-12 15:30:00,38.35,38.61,38.35,38.55,379805.0139275766,17.9557,18.0775,17.9557,18.0494,379805.0139
2008-06-13 09:30:00,38.81,38.87,38.47,38.75,271587.7437325905,18.1711,18.1992,18.0119,18.143,271587.7437
2008-06-13 10:00:00,38.75,39.12,38.69,39.06,208774.37325905293,18.143,18.3162,18.1149,18.2881,208774.3733
2008-06-13 10:30:00,39.06,39.1,38.89,39.04,126183.84401114206,18.2881,18.3069,18.2086,18.2788,126183.844
2008-06-13 11:00:00,39.07,39.11,38.95,38.98,107938.71866295264,18.2928,18.3116,18.2366,18.2507,107938.7187
2008-06-13 11:30:00,38.99,39.11,38.97,39.09,87186.6295264624,18.2554,18.3116,18.246,18.3022,87186.6295
2008-06-13 12:00:00,39.09,39.1,38.94,38.99,96378.83008356548,18.3022,18.3069,18.232,18.2554,96378.8301
2008-06-13 12:30:00,38.98,39.04,38.82,38.84,86072.4233983287,18.2507,18.2788,18.1758,18.1851,86072.4234
2008-06-13 13:00:00,38.84,39.01,38.78,39.0,71727.01949860725,18.1851,18.2647,18.157,18.2601,71727.0195
2008-06-13 13:30:00,39.02,39.04,38.92,38.99,96100.27855153204,18.2694,18.2788,18.2226,18.2554,96100.2786
2008-06-13 14:00:00,38.99,39.1,38.97,39.02,109888.57938718663,18.2554,18.3069,18.246,18.2694,109888.5794
2008-06-13 14:30:00,39.02,39.12,39.02,39.11,104178.2729805014,18.2694,18.3162,18.2694,18.3116,104178.273
2008-06-13 15:00:00,39.12,39.16,39.1,39.11,128969.35933147631,18.3162,18.335,18.3069,18.3116,128969.3593
2008-06-13 15:30:00,39.12,39.35,39.08,39.35,456267.4094707521,18.3162,18.4239,18.2975,18.4239,456267.4095
2008-06-16 09:30:00,38.97,38.97,38.66,38.69,147632.31197771587,18.246,18.246,18.1009,18.1149,147632.312
2008-06-16 10:00:00,38.68,38.69,38.5,38.51,122841.22562674095,18.1102,18.1149,18.026,18.0306,122841.2256
2008-06-16 10:30:00,38.52,38.64,38.48,38.64,147493.03621169916,18.0353,18.0915,18.0166,18.0915,147493.0362
2008-06-16 11:00:00,38.66,38.72,38.55,38.62,111281.33704735377,18.1009,18.129,18.0494,18.0821,111281.337
2008-06-16 11:30:00,38.63,38.86,38.62,38.85,50139.27576601672,18.0868,18.1945,18.0821,18.1898,50139.2758
2008-06-16 12:00:00,38.85,39.01,38.76,38.93,68384.40111420614,18.1898,18.2647,18.1477,18.2273,68384.4011
2008-06-16 12:30:00,38.93,38.98,38.85,38.92,46796.6573816156,18.2273,18.2507,18.1898,18.2226,46796.6574
2008-06-16 13:00:00,38.92,39.02,38.8,39.02,52785.51532033426,18.2226,18.2694,18.1664,18.2694,52785.5153
2008-06-16 13:30:00,39.04,39.15,38.98,38.98,56824.51253481895,18.2788,18.3303,18.2507,18.2507,56824.5125
2008-06-16 14:00:00,38.99,39.04,38.91,38.93,60584.9582172702,18.2554,18.2788,18.2179,18.2273,60584.9582
2008-06-16 14:30:00,38.93,39.11,38.93,39.09,53342.61838440112,18.2273,18.3116,18.2273,18.3022,53342.6184
2008-06-16 15:00:00,39.09,39.09,39.01,39.03,71169.9164345404,18.3022,18.3022,18.2647,18.2741,71169.9164
2008-06-16 15:30:00,39.04,39.1,38.95,38.99,210167.13091922007,18.2788,18.3069,18.2366,18.2554,210167.1309
2008-06-17 09:30:00,39.1,39.45,39.1,39.41,128412.25626740948,18.3069,18.4707,18.3069,18.452,128412.2563
2008-06-17 10:00:00,39.39,39.49,39.36,39.38,99025.06963788302,18.4427,18.4895,18.4286,18.438,99025.0696
2008-06-17 10:30:00,39.39,39.41,39.3,39.33,90807.79944289694,18.4427,18.452,18.4005,18.4146,90807.7994
2008-06-17 11:00:00,39.32,39.33,39.07,39.09,89693.59331476323,18.4099,18.4146,18.2928,18.3022,89693.5933
2008-06-17 11:30:00,39.08,39.12,38.94,39.02,168802.22841225629,18.2975,18.3162,18.232,18.2694,168802.2284
2008-06-17 12:00:00,39.02,39.05,38.97,38.99,128272.98050139275,18.2694,18.2835,18.246,18.2554,128272.9805
2008-06-17 12:30:00,39.0,39.02,38.82,38.83,134122.56267409472,18.2601,18.2694,18.1758,18.1805,134122.5627
2008-06-17 13:00:00,38.82,38.87,38.77,38.81,116713.09192200558,18.1758,18.1992,18.1524,18.1711,116713.0919
2008-06-17 13:30:00,38.82,38.83,38.67,38.67,126323.11977715878,18.1758,18.1805,18.1055,18.1055,126323.1198
2008-06-17 14:00:00,38.68,38.82,38.68,38.79,111281.33704735377,18.1102,18.1758,18.1102,18.1617,111281.337
2008-06-17 14:30:00,38.79,38.88,38.77,38.85,99164.34540389972,18.1617,18.2039,18.1524,18.1898,99164.3454
2008-06-17 15:00:00,38.86,38.87,38.68,38.69,141364.9025069638,18.1945,18.1992,18.1102,18.1149,141364.9025
2008-06-17 15:30:00,38.69,38.73,38.61,38.65,401671.3091922006,18.1149,18.1336,18.0775,18.0962,401671.3092
2008-06-18 09:30:00,38.39,38.66,38.2,38.33,139554.31754874653,17.9744,18.1009,17.8855,17.9464,139554.3175
2008-06-18 10:00:00,38.33,38.37,38.11,38.34,134958.217270195,17.9464,17.9651,17.8434,17.951,134958.2173
2008-06-18 10:30:00,38.33,38.37,38.25,38.34,131894.1504178273,17.9464,17.9651,17.9089,17.951,131894.1504
2008-06-18 11:00:00,38.34,38.5,38.2,38.2,170612.81337047354,17.951,18.026,17.8855,17.8855,170612.8134
2008-06-18 11:30:00,38.2,38.2,38.02,38.08,202506.96378830084,17.8855,17.8855,17.8012,17.8293,202506.9638
2008-06-18 12:00:00,38.08,38.09,38.01,38.04,61420.61281337048,17.8293,17.834,17.7965,17.8106,61420.6128
2008-06-18 12:30:00,38.04,38.08,37.95,37.99,66573.81615598887,17.8106,17.8293,17.7684,17.7872,66573.8162
2008-06-18 13:00:00,37.98,38.0,37.82,37.9,102367.68802228411,17.7825,17.7918,17.7076,17.745,102367.688
2008-06-18 13:30:00,37.9,37.98,37.84,37.87,195403.89972144848,17.745,17.7825,17.7169,17.731,195403.8997
2008-06-18 14:00:00,37.87,37.91,37.67,37.7,296378.8300835655,17.731,17.7497,17.6373,17.6514,296378.8301
2008-06-18 14:30:00,37.7,37.72,37.65,37.69,194846.79665738164,17.6514,17.6608,17.628,17.6467,194846.7967
2008-06-18 15:00:00,37.69,37.81,37.62,37.8,336211.6991643454,17.6467,17.7029,17.6139,17.6982,336211.6992
2008-06-18 15:30:00,37.8,37.83,37.67,37.75,391225.6267409471,17.6982,17.7123,17.6373,17.6748,391225.6267
2008-06-19 09:30:00,37.52,38.01,37.49,37.77,183426.1838440112,17.5671,17.7965,17.5531,17.6842,183426.1838
2008-06-19 10:00:00,37.79,37.93,37.66,37.92,159192.20055710306,17.6935,17.7591,17.6327,17.7544,159192.2006
2008-06-19 10:30:00,37.93,37.99,37.74,37.8,121448.46796657382,17.7591,17.7872,17.6701,17.6982,121448.468
2008-06-19 11:00:00,37.79,37.85,37.53,37.57,163927.57660167132,17.6935,17.7216,17.5718,17.5905,163927.5766
2008-06-19 11:30:00,37.57,37.59,37.41,37.52,185236.7688022284,17.5905,17.5999,17.5156,17.5671,185236.7688
2008-06-19 12:00:00,37.52,37.87,37.51,37.82,150835.6545961003,17.5671,17.731,17.5624,17.7076,150835.6546
2008-06-19 12:30:00,37.81,37.85,37.67,37.7,77158.77437325906,17.7029,17.7216,17.6373,17.6514,77158.7744
2008-06-19 13:00:00,37.69,37.75,37.68,37.75,70194.9860724234,17.6467,17.6748,17.642,17.6748,70194.9861
2008-06-19 13:30:00,37.73,37.82,37.67,37.7,93314.76323119778,17.6654,17.7076,17.6373,17.6514,93314.7632
2008-06-19 14:00:00,37.69,37.82,37.65,37.77,110584.9582172702,17.6467,17.7076,17.628,17.6842,110584.9582
2008-06-19 14:30:00,37.77,37.86,37.75,37.8,166852.3676880223,17.6842,17.7263,17.6748,17.6982,166852.3677
2008-06-19 15:00:00,37.79,37.85,37.75,37.77,149303.62116991644,17.6935,17.7216,17.6748,17.6842,149303.6212
2008-06-19 15:30:00,37.79,37.85,37.64,37.69,309052.92479108635,17.6935,17.7216,17.6233,17.6467,309052.9248
2008-06-20 09:30:00,37.66,37.75,37.41,37.44,654596.1002785516,17.6327,17.6748,17.5156,17.5297,654596.1003
2008-06-20 10:00:00,37.44,37.54,37.34,37.52,153760.44568245127,17.5297,17.5765,17.4828,17.5671,153760.4457
2008-06-20 10:30:00,37.52,37.63,37.5,37.61,113509.74930362118,17.5671,17.6186,17.5577,17.6092,113509.7493
2008-06-20 11:00:00,37.59,37.62,37.49,37.5,118384.40111420614,17.5999,17.6139,17.5531,17.5577,118384.4011
2008-06-20 11:30:00,37.5,37.55,37.44,37.44,147493.03621169916,17.5577,17.5812,17.5297,17.5297,147493.0362
2008-06-20 12:00:00,37.44,37.49,37.41,37.47,98189.41504178272,17.5297,17.5531,17.5156,17.5437,98189.415
2008-06-20 12:30:00,37.47,37.49,37.34,37.34,89275.7660167131,17.5437,17.5531,17.4828,17.4828,89275.766
2008-06-20 13:00:00,37.34,37.37,37.21,37.24,197353.76044568245,17.4828,17.4969,17.422,17.436,197353.7604
2008-06-20 13:30:00,37.24,37.35,37.21,37.34,197214.4846796657,17.436,17.4875,17.422,17.4828,197214.4847
2008-06-20 14:00:00,37.33,37.34,37.13,37.17,173955.43175487465,17.4782,17.4828,17.3845,17.4032,173955.4318
2008-06-20 14:30:00,37.17,37.21,37.01,37.04,181337.04735376048,17.4032,17.422,17.3283,17.3424,181337.0474
2008-06-20 15:00:00,37.06,37.13,37.02,37.07,253481.89415041785,17.3517,17.3845,17.333,17.3564,253481.8942
2008-06-20 15:30:00,37.07,37.14,36.97,37.04,735097.4930362117,17.3564,17.3892,17.3096,17.3424,735097.493
2008-06-23 09:30:00,37.39,37.69,37.06,37.11,255710.30640668524,17.5062,17.6467,17.3517,17.3751,255710.3064
2008-06-23 10:00:00,37.11,37.21,37.03,37.03,266434.54038997216,17.3751,17.422,17.3377,17.3377,266434.5404
2008-06-23 10:30:00,37.02,37.15,37.02,37.08,110167.13091922006,17.333,17.3939,17.333,17.3611,110167.1309
2008-06-23 11:00:00,37.08,37.12,36.94,37.03,84540.38997214485,17.3611,17.3798,17.2955,17.3377,84540.39
2008-06-23 11:30:00,37.04,37.11,37.01,37.1,103342.61838440112,17.3424,17.3751,17.3283,17.3705,103342.6184
2008-06-23 12:00:00,37.09,37.11,36.99,37.0,103342.61838440112,17.3658,17.3751,17.319,17.3236,103342.6184
2008-06-23 12:30:00,37.0,37.11,36.93,37.09,122284.1225626741,17.3236,17.3751,17.2909,17.3658,122284.1226
2008-06-23 13:00:00,37.08,37.11,37.03,37.06,101949.860724234,17.3611,17.3751,17.3377,17.3517,101949.8607
2008-06-23 13:30:00,37.05,37.11,37.02,37.06,68802.22841225627,17.3471,17.3751,17.333,17.3517,68802.2284
2008-06-23 14:00:00,37.03,37.08,37.02,37.05,131894.1504178273,17.3377,17.3611,17.333,17.3471,131894.1504
2008-06-23 14:30:00,37.04,37.08,36.99,37.0,113370.47353760448,17.3424,17.3611,17.319,17.3236,113370.4735
2008-06-23 15:00:00,37.0,37.0,36.88,36.98,205431.75487465184,17.3236,17.3236,17.2675,17.3143,205431.7549
2008-06-23 15:30:00,36.98,37.01,36.88,36.95,367688.0222841226,17.3143,17.3283,17.2675,17.3002,367688.0223
2008-06-24 09:30:00,36.83,36.87,36.62,36.63,215738.1615598886,17.244,17.2628,17.1457,17.1504,215738.1616
2008-06-24 10:00:00,36.63,36.63,36.49,36.59,395821.72701949865,17.1504,17.1504,17.0849,17.1317,395821.727
2008-06-24 10:30:00,36.59,36.78,35.95,36.78,274094.7075208914,17.1317,17.2206,16.832,17.2206,274094.7075
2008-06-24 11:00:00,36.78,36.94,36.75,36.82,168384.40111420615,17.2206,17.2955,17.2066,17.2394,168384.4011
2008-06-24 11:30:00,36.82,36.87,36.78,36.86,123537.60445682453,17.2394,17.2628,17.2206,17.2581,123537.6045
2008-06-24 12:00:00,36.85,36.9,36.8,36.89,98467.96657381616,17.2534,17.2768,17.23,17.2721,98467.9666
2008-06-24 12:30:00,36.88,36.91,36.79,36.8,117130.91922005572,17.2675,17.2815,17.2253,17.23,117130.9192
2008-06-24 13:00:00,36.8,36.85,36.78,36.8,130779.9442896936,17.23,17.2534,17.2206,17.23,130779.9443
2008-06-24 13:30:00,36.8,36.86,36.73,36.82,96657.38161559888,17.23,17.2581,17.1972,17.2394,96657.3816
2008-06-24 14:00:00,36.83,36.9,36.78,36.78,98885.7938718663,17.244,17.2768,17.2206,17.2206,98885.7939
2008-06-24 14:30:00,36.78,36.8,36.74,36.77,70334.26183844011,17.2206,17.23,17.2019,17.216,70334.2618
2008-06-24 15:00:00,36.78,36.78,36.67,36.73,113788.3008356546,17.2206,17.2206,17.1691,17.1972,113788.3008
2008-06-24 15:30:00,36.73,36.77,36.65,36.71,254178.2729805014,17.1972,17.216,17.1598,17.1879,254178.273
2008-06-25 09:30:00,36.85,37.13,36.7,37.13,182311.97771587744,17.2534,17.3845,17.1832,17.3845,182311.9777
2008-06-25 10:00:00,37.14,37.29,37.13,37.24,149860.7242339833,17.3892,17.4594,17.3845,17.436,149860.7242
2008-06-25 10:30:00,37.24,37.57,37.21,37.44,169637.88300835656,17.436,17.5905,17.422,17.5297,169637.883
2008-06-25 11:00:00,37.44,37.52,37.31,37.41,113370.47353760448,17.5297,17.5671,17.4688,17.5156,113370.4735
2008-06-25 11:30:00,37.41,37.51,37.4,37.48,111977.71587743734,17.5156,17.5624,17.5109,17.5484,111977.7159
2008-06-25 12:00:00,37.48,37.57,37.43,37.49,152089.1364902507,17.5484,17.5905,17.525,17.5531,152089.1365
2008-06-25 12:30:00,37.49,37.55,37.45,37.54,65041.78272980502,17.5531,17.5812,17.5343,17.5765,65041.7827
2008-06-25 13:00:00,37.54,37.57,37.47,37.49,106267.4094707521,17.5765,17.5905,17.5437,17.5531,106267.4095
2008-06-25 13:30:00,37.5,37.56,37.46,37.46,81615.59888579388,17.5577,17.5858,17.539,17.539,81615.5989
2008-06-25 14:00:00,37.45,37.72,37.39,37.64,189693.59331476325,17.5343,17.6608,17.5062,17.6233,189693.5933
2008-06-25 14:30:00,37.65,37.75,37.44,37.59,222005.57103064068,17.628,17.6748,17.5297,17.5999,222005.571
2008-06-25 15:00:00,37.57,37.71,37.4,37.46,195125.34818941503,17.5905,17.6561,17.5109,17.539,195125.3482
2008-06-25 15:30:00,37.47,37.47,37.31,37.42,290111.4206128134,17.5437,17.5437,17.4688,17.5203,290111.4206
2008-06-26 09:30:00,36.96,37.27,36.87,37.02,131058.49582172705,17.3049,17.4501,17.2628,17.333,131058.4958
2008-06-26 10:00:00,37.03,37.06,36.7,36.84,188997.2144846797,17.3377,17.3517,17.1832,17.2487,188997.2145
2008-06-26 10:30:00,36.83,36.88,36.69,36.7,143314.76323119778,17.244,17.2675,17.1785,17.1832,143314.7632
2008-06-26 11:00:00,36.7,36.91,36.68,36.86,141504.1782729805,17.1832,17.2815,17.1738,17.2581,141504.1783
2008-06-26 11:30:00,36.86,37.02,36.86,36.98,128551.5320334262,17.2581,17.333,17.2581,17.3143,128551.532
2008-06-26 12:00:00,36.98,36.98,36.77,36.78,113091.92200557105,17.3143,17.3143,17.216,17.2206,113091.922
2008-06-26 12:30:00,36.78,36.79,36.57,36.58,113509.74930362118,17.2206,17.2253,17.1223,17.127,113509.7493
2008-06-26 13:00:00,36.59,36.67,36.59,36.63,143454.0389972145,17.1317,17.1691,17.1317,17.1504,143454.039
2008-06-26 13:30:00,36.63,36.75,36.61,36.67,95125.34818941505,17.1504,17.2066,17.141,17.1691,95125.3482
2008-06-26 14:00:00,36.67,36.67,36.55,36.65,169220.05571030642,17.1691,17.1691,17.1129,17.1598,169220.0557
2008-06-26 14:30:00,36.65,36.67,36.45,36.49,190947.07520891365,17.1598,17.1691,17.0661,17.0849,190947.0752
2008-06-26 15:00:00,36.5,36.63,36.49,36.57,153064.0668523677,17.0895,17.1504,17.0849,17.1223,153064.0669
2008-06-26 15:30:00,36.57,36.6,36.39,36.43,497910.86350974935,17.1223,17.1364,17.038,17.0568,497910.8635
2008-06-27 09:30:00,36.4,36.54,36.26,36.39,172423.39832869082,17.0898,17.1556,17.0241,17.0851,172423.3983
2008-06-27 10:00:00,36.39,36.62,36.35,36.37,133565.45961002787,17.0851,17.1931,17.0664,17.0758,133565.4596
2008-06-27 10:30:00,36.36,36.4,36.24,36.31,185654.5961002785,17.0711,17.0898,17.0147,17.0476,185654.5961
2008-06-27 11:00:00,36.29,36.5,36.26,36.48,128551.5320334262,17.0382,17.1368,17.0241,17.1274,128551.532
2008-06-27 11:30:00,36.5,36.51,36.37,36.37,90111.42061281338,17.1368,17.1415,17.0758,17.0758,90111.4206
2008-06-27 12:00:00,36.36,36.53,36.33,36.33,114066.85236768804,17.0711,17.1509,17.057,17.057,114066.8524
2008-06-27 12:30:00,36.34,36.35,36.17,36.27,133426.18384401116,17.0617,17.0664,16.9819,17.0288,133426.1838
2008-06-27 13:00:00,36.27,36.35,36.22,36.35,127437.32590529248,17.0288,17.0664,17.0053,17.0664,127437.3259
2008-06-27 13:30:00,36.35,36.4,36.27,36.33,170612.81337047354,17.0664,17.0898,17.0288,17.057,170612.8134
2008-06-27 14:00:00,36.33,36.55,36.32,36.53,252924.79108635092,17.057,17.1603,17.0523,17.1509,252924.7911
2008-06-27 14:30:00,36.53,36.67,36.5,36.52,284401.1142061282,17.1509,17.2166,17.1368,17.1462,284401.1142
2008-06-27 15:00:00,36.52,36.57,36.47,36.47,244428.9693593315,17.1462,17.1697,17.1227,17.1227,244428.9694
2008-06-27 15:30:00,36.47,36.51,36.35,36.38,577576.6016713092,17.1227,17.1415,17.0664,17.0805,577576.6017
2008-06-30 09:30:00,36.33,36.85,36.26,36.74,207799.442896936,17.057,17.3011,17.0241,17.2495,207799.4429
2008-06-30 10:00:00,36.73,37.08,36.73,37.03,259470.7520891365,17.2448,17.4091,17.2448,17.3856,259470.7521
2008-06-30 10:30:00,37.03,37.19,36.93,37.19,170194.9860724234,17.3856,17.4607,17.3387,17.4607,170194.9861
2008-06-30 11:00:00,37.19,37.41,37.03,37.39,150696.3788300836,17.4607,17.564,17.3856,17.5547,150696.3788
2008-06-30 11:30:00,37.41,37.52,37.29,37.42,159470.7520891365,17.564,17.6157,17.5077,17.5687,159470.7521
2008-06-30 12:00:00,37.44,37.44,37.27,37.27,80222.84122562675,17.5781,17.5781,17.4983,17.4983,80222.8412
2008-06-30 12:30:00,37.29,37.35,37.16,37.24,72423.39832869082,17.5077,17.5359,17.4467,17.4842,72423.3983
2008-06-30 13:00:00,37.27,37.34,37.2,37.31,86072.4233983287,17.4983,17.5312,17.4654,17.5171,86072.4234
2008-06-30 13:30:00,37.29,37.29,37.18,37.21,102089.1364902507,17.5077,17.5077,17.4561,17.4701,102089.1365
2008-06-30 14:00:00,37.2,37.26,37.17,37.22,210584.9582172702,17.4654,17.4936,17.4514,17.4748,210584.9582
2008-06-30 14:30:00,37.21,37.25,37.08,37.19,132590.52924791086,17.4701,17.4889,17.4091,17.4607,132590.5292
2008-06-30 15:00:00,37.19,37.36,37.16,37.33,167966.573816156,17.4607,17.5406,17.4467,17.5265,167966.5738
2008-06-30 15:30:00,37.33,37.33,36.97,36.99,531197.7715877438,17.5265,17.5265,17.3575,17.3668,531197.7716
2008-07-01 09:30:00,36.65,36.94,36.37,36.48,202506.96378830084,17.2072,17.3434,17.0758,17.1274,202506.9638
2008-07-01 10:00:00,36.5,36.84,36.45,36.73,238300.8356545961,17.1368,17.2964,17.1133,17.2448,238300.8357
2008-07-01 10:30:00,36.73,36.86,36.68,36.7,188300.8356545961,17.2448,17.3058,17.2213,17.2307,188300.8357
2008-07-01 11:00:00,36.68,36.7,36.6,36.61,152506.96378830084,17.2213,17.2307,17.1837,17.1884,152506.9638
2008-07-01 11:30:00,36.62,36.67,36.6,36.63,83286.90807799443,17.1931,17.2166,17.1837,17.1978,83286.9081
2008-07-01 12:00:00,36.63,36.68,36.4,36.42,269498.6072423399,17.1978,17.2213,17.0898,17.0992,269498.6072
2008-07-01 12:30:00,36.42,36.48,36.39,36.42,154456.82451253483,17.0992,17.1274,17.0851,17.0992,154456.8245
2008-07-01 13:00:00,36.42,36.44,36.33,36.42,170334.2618384401,17.0992,17.1086,17.057,17.0992,170334.2618
2008-07-01 13:30:00,36.4,36.61,36.37,36.59,207520.8913649025,17.0898,17.1884,17.0758,17.179,207520.8914
2008-07-01 14:00:00,36.59,36.74,36.56,36.57,207381.6155988858,17.179,17.2495,17.165,17.1697,207381.6156
2008-07-01 14:30:00,36.58,36.75,36.57,36.61,171727.01949860726,17.1744,17.2542,17.1697,17.1884,171727.0195
2008-07-01 15:00:00,36.61,36.66,36.5,36.51,394846.7966573816,17.1884,17.2119,17.1368,17.1415,394846.7967
2008-07-01 15:30:00,36.52,36.57,36.48,36.55,646100.2785515321,17.1462,17.1697,17.1274,17.1603,646100.2786
2008-07-02 09:30:00,36.32,36.8,36.32,36.8,355710.30640668527,17.0523,17.2776,17.0523,17.2776,355710.3064
2008-07-02 10:00:00,36.78,36.86,36.64,36.69,187883.008356546,17.2683,17.3058,17.2025,17.226,187883.0084
2008-07-02 10:30:00,36.68,36.85,36.68,36.8,134122.56267409472,17.2213,17.3011,17.2213,17.2776,134122.5627
2008-07-02 11:00:00,36.79,36.8,36.54,36.64,90947.07520891364,17.2729,17.2776,17.1556,17.2025,90947.0752
2008-07-02 11:30:00,36.63,36.66,36.49,36.51,70194.9860724234,17.1978,17.2119,17.1321,17.1415,70194.9861
2008-07-02 12:00:00,36.51,36.6,36.5,36.58,117966.573816156,17.1415,17.1837,17.1368,17.1744,117966.5738
2008-07-02 12:30:00,36.57,36.73,36.57,36.73,71448.46796657382,17.1697,17.2448,17.1697,17.2448,71448.468
2008-07-02 13:00:00,36.72,36.72,36.54,36.57,87186.6295264624,17.2401,17.2401,17.1556,17.1697,87186.6295
2008-07-02 13:30:00,36.57,36.63,36.46,36.6,109749.30362116992,17.1697,17.1978,17.118,17.1837,109749.3036
2008-07-02 14:00:00,36.6,36.63,36.39,36.39,112256.26740947076,17.1837,17.1978,17.0851,17.0851,112256.2674
2008-07-02 14:30:00,36.4,36.57,36.4,36.51,165738.1615598886,17.0898,17.1697,17.0898,17.1415,165738.1616
2008-07-02 15:00:00,36.5,36.58,36.42,36.5,265041.78272980504,17.1368,17.1744,17.0992,17.1368,265041.7827
2008-07-02 15:30:00,36.5,36.5,36.37,36.37,532172.7019498608,17.1368,17.1368,17.0758,17.0758,532172.7019
2008-07-03 09:30:00,36.65,36.93,36.61,36.75,195543.1754874652,17.2072,17.3387,17.1884,17.2542,195543.1755
2008-07-03 10:00:00,36.74,36.78,36.4,36.63,190529.24791086352,17.2495,17.2683,17.0898,17.1978,190529.2479
2008-07-03 10:30:00,36.61,36.63,36.27,36.29,125069.63788300836,17.1884,17.1978,17.0288,17.0382,125069.6379
2008-07-03 11:00:00,36.28,36.37,36.19,36.32,247353.76044568248,17.0335,17.0758,16.9912,17.0523,247353.7604
2008-07-03 11:30:00,36.34,36.49,36.29,36.34,116434.54038997216,17.0617,17.1321,17.0382,17.0617,116434.5404
2008-07-03 12:00:00,36.33,36.37,36.24,36.32,109052.92479108636,17.057,17.0758,17.0147,17.0523,109052.9248
2008-07-03 12:30:00,36.32,36.42,36.27,36.33,221169.9164345404,17.0523,17.0992,17.0288,17.057,221169.9164
2008-07-07 09:30:00,36.44,36.76,36.44,36.61,239832.86908078,17.1086,17.2589,17.1086,17.1884,239832.8691
2008-07-07 10:00:00,36.6,36.66,36.5,36.5,214206.1281337048,17.1837,17.2119,17.1368,17.1368,214206.1281
2008-07-07 10:30:00,36.52,36.62,36.44,36.46,486211.6991643455,17.1462,17.1931,17.1086,17.118,486211.6992
2008-07-07 11:00:00,36.45,36.55,36.39,36.47,225487.4651810585,17.1133,17.1603,17.0851,17.1227,225487.4652
2008-07-07 11:30:00,36.47,36.51,36.29,36.4,130640.66852367688,17.1227,17.1415,17.0382,17.0898,130640.6685
2008-07-07 12:00:00,36.4,36.5,36.27,36.29,164902.5069637883,17.0898,17.1368,17.0288,17.0382,164902.507
2008-07-07 12:30:00,36.29,36.42,36.24,36.27,151114.20612813372,17.0382,17.0992,17.0147,17.0288,151114.2061
2008-07-07 13:00:00,36.27,36.32,36.16,36.29,116852.36768802228,17.0288,17.0523,16.9772,17.0382,116852.3677
2008-07-07 13:30:00,36.28,36.29,36.22,36.26,146657.3816155989,17.0335,17.0382,17.0053,17.0241,146657.3816
2008-07-07 14:00:00,36.27,36.35,36.22,36.23,230501.3927576602,17.0288,17.0664,17.0053,17.01,230501.3928
2008-07-07 14:30:00,36.23,36.37,36.23,36.29,291364.9025069638,17.01,17.0758,17.01,17.0382,291364.9025
2008-07-07 15:00:00,36.29,36.56,36.29,36.55,259610.0278551532,17.0382,17.165,17.0382,17.1603,259610.0279
2008-07-07 15:30:00,36.55,36.65,36.33,36.33,593314.7632311978,17.1603,17.2072,17.057,17.057,593314.7632
2008-07-08 09:30:00,36.26,36.83,36.26,36.6,310027.85515320336,17.0241,17.2917,17.0241,17.1837,310027.8552
2008-07-08 10:00:00,36.6,37.07,36.46,37.06,343175.4874651811,17.1837,17.4044,17.118,17.3997,343175.4875
2008-07-08 10:30:00,37.03,37.16,36.96,37.14,167548.74651810585,17.3856,17.4467,17.3528,17.4373,167548.7465
2008-07-08 11:00:00,37.13,37.33,37.12,37.31,226183.8440111421,17.4326,17.5265,17.4279,17.5171,226183.844
2008-07-08 11:30:00,37.32,37.32,37.07,37.28,217270.19498607243,17.5218,17.5218,17.4044,17.503,217270.195
2008-07-08 12:00:00,37.26,37.28,37.02,37.04,177019.49860724236,17.4936,17.503,17.3809,17.3903,177019.4986
2008-07-08 12:30:00,37.05,37.08,36.91,36.98,159749.30362116994,17.395,17.4091,17.3293,17.3622,159749.3036
2008-07-08 13:00:00,36.98,37.01,36.76,36.83,227994.4289693593,17.3622,17.3762,17.2589,17.2917,227994.429
2008-07-08 13:30:00,36.83,36.85,36.79,36.8,147493.03621169916,17.2917,17.3011,17.2729,17.2776,147493.0362
2008-07-08 14:00:00,36.8,36.89,36.7,36.87,359470.7520891365,17.2776,17.3199,17.2307,17.3105,359470.7521
2008-07-08 14:30:00,36.85,36.96,36.8,36.93,246657.3816155989,17.3011,17.3528,17.2776,17.3387,246657.3816
2008-07-08 15:00:00,36.93,37.11,36.88,37.03,267130.91922005574,17.3387,17.4232,17.3152,17.3856,267130.9192
2008-07-08 15:30:00,37.03,37.1,36.95,37.05,485236.7688022285,17.3856,17.4185,17.3481,17.395,485236.7688
2008-07-09 09:30:00,37.3,37.75,37.19,37.73,310863.50974930363,17.5124,17.7237,17.4607,17.7143,310863.5097
2008-07-09 10:00:00,37.72,38.02,37.64,37.97,248467.96657381617,17.7096,17.8504,17.672,17.827,248467.9666
2008-07-09 10:30:00,37.98,38.14,37.87,38.13,314484.6796657382,17.8317,17.9068,17.78,17.9021,314484.6797
2008-07-09 11:00:00,38.12,38.49,38.11,38.48,247075.20891364905,17.8974,18.0711,17.8927,18.0664,247075.2089
2008-07-09 11:30:00,38.48,38.51,38.18,38.18,201810.58495821728,18.0664,18.0805,17.9256,17.9256,201810.585
2008-07-09 12:00:00,38.17,38.19,38.04,38.09,143314.76323119778,17.9209,17.9303,17.8598,17.8833,143314.7632
2008-07-09 12:30:00,38.06,38.07,37.82,37.94,134261.83844011143,17.8692,17.8739,17.7565,17.8129,134261.8384
2008-07-09 13:00:00,37.94,37.96,37.78,37.82,114763.2311977716,17.8129,17.8223,17.7378,17.7565,114763.2312
2008-07-09 13:30:00,37.82,37.85,37.67,37.74,98746.5181058496,17.7565,17.7706,17.6861,17.719,98746.5181
2008-07-09 14:00:00,37.74,37.82,37.63,37.67,130501.39275766016,17.719,17.7565,17.6673,17.6861,130501.3928
2008-07-09 14:30:00,37.67,37.79,37.62,37.62,172562.67409470753,17.6861,17.7425,17.6626,17.6626,172562.6741
2008-07-09 15:00:00,37.62,37.7,37.49,37.7,210167.13091922007,17.6626,17.7002,17.6016,17.7002,210167.1309
2008-07-09 15:30:00,37.7,37.73,37.44,37.44,422284.1225626741,17.7002,17.7143,17.5781,17.5781,422284.1226
2008-07-10 09:30:00,37.4,38.03,37.36,37.55,161559.8885793872,17.5593,17.8551,17.5406,17.6298,161559.8886
2008-07-10 10:00:00,37.54,37.55,37.26,37.35,177158.77437325908,17.6251,17.6298,17.4936,17.5359,177158.7744
2008-07-10 10:30:00,37.34,37.36,37.08,37.08,120891.36490250698,17.5312,17.5406,17.4091,17.4091,120891.3649
2008-07-10 11:00:00,37.08,37.37,37.06,37.24,84679.66573816157,17.4091,17.5453,17.3997,17.4842,84679.6657
2008-07-10 11:30:00,37.24,37.42,37.24,37.31,71587.74373259053,17.4842,17.5687,17.4842,17.5171,71587.7437
2008-07-10 12:00:00,37.31,37.41,37.19,37.28,63788.3008356546,17.5171,17.564,17.4607,17.503,63788.3008
2008-07-10 12:30:00,37.27,37.3,37.09,37.14,52089.1364902507,17.4983,17.5124,17.4138,17.4373,52089.1365
2008-07-10 13:00:00,37.15,37.36,37.14,37.31,55710.30640668524,17.442,17.5406,17.4373,17.5171,55710.3064
2008-07-10 13:30:00,37.34,37.46,37.3,37.3,83983.286908078,17.5312,17.5875,17.5124,17.5124,83983.2869
2008-07-10 14:00:00,37.29,37.31,37.02,37.06,106685.23676880224,17.5077,17.5171,17.3809,17.3997,106685.2368
2008-07-10 14:30:00,37.05,37.16,36.92,37.01,122841.22562674095,17.395,17.4467,17.334,17.3762,122841.2256
2008-07-10 15:00:00,37.01,37.29,37.01,37.18,156685.23676880225,17.3762,17.5077,17.3762,17.4561,156685.2368
2008-07-10 15:30:00,37.17,37.42,37.08,37.39,237186.6295264624,17.4514,17.5687,17.4091,17.5547,237186.6295
2008-07-11 09:30:00,36.86,37.13,36.83,37.08,122562.67409470752,17.3058,17.4326,17.2917,17.4091,122562.6741
2008-07-11 10:00:00,37.08,37.09,36.74,36.83,117130.91922005572,17.4091,17.4138,17.2495,17.2917,117130.9192
2008-07-11 10:30:00,36.83,36.97,36.7,36.85,143593.3147632312,17.2917,17.3575,17.2307,17.3011,143593.3148
2008-07-11 11:00:00,36.85,37.0,36.78,36.82,221587.7437325905,17.3011,17.3715,17.2683,17.287,221587.7437
2008-07-11 11:30:00,36.82,37.1,36.78,37.03,108913.64902506964,17.287,17.4185,17.2683,17.3856,108913.649
2008-07-11 12:00:00,37.01,37.06,36.88,37.0,61281.337047353765,17.3762,17.3997,17.3152,17.3715,61281.337
2008-07-11 12:30:00,37.01,37.09,36.93,36.95,62116.99164345404,17.3762,17.4138,17.3387,17.3481,62116.9916
2008-07-11 13:00:00,36.96,37.02,36.82,37.02,69080.7799442897,17.3528,17.3809,17.287,17.3809,69080.7799
2008-07-11 13:30:00,37.01,37.03,36.93,36.98,141504.1782729805,17.3762,17.3856,17.3387,17.3622,141504.1783
2008-07-11 14:00:00,36.97,37.07,36.82,36.84,115181.05849582174,17.3575,17.4044,17.287,17.2964,115181.0585
2008-07-11 14:30:00,36.84,37.17,36.83,37.06,171448.46796657384,17.2964,17.4514,17.2917,17.3997,171448.468
2008-07-11 15:00:00,37.1,37.31,36.96,36.96,231197.7715877437,17.4185,17.5171,17.3528,17.3528,231197.7716
2008-07-11 15:30:00,36.98,37.08,36.79,37.01,450557.1030640669,17.3622,17.4091,17.2729,17.3762,450557.1031
2008-07-14 09:30:00,37.34,37.34,36.88,37.14,217966.573816156,17.5312,17.5312,17.3152,17.4373,217966.5738
2008-07-14 10:00:00,37.11,37.16,36.63,36.75,137186.6295264624,17.4232,17.4467,17.1978,17.2542,137186.6295
2008-07-14 10:30:00,36.76,36.94,36.76,36.91,61420.61281337048,17.2589,17.3434,17.2589,17.3293,61420.6128
2008-07-14 11:00:00,36.93,36.98,36.81,36.95,90668.52367688024,17.3387,17.3622,17.2823,17.3481,90668.5237
2008-07-14 11:30:00,36.96,36.98,36.69,36.75,86490.25069637883,17.3528,17.3622,17.226,17.2542,86490.2507
2008-07-14 12:00:00,36.77,36.81,36.65,36.74,86908.07799442897,17.2636,17.2823,17.2072,17.2495,86908.078
2008-07-14 12:30:00,36.73,36.78,36.61,36.67,50278.55153203343,17.2448,17.2683,17.1884,17.2166,50278.5515
2008-07-14 13:00:00,36.67,36.72,36.58,36.72,70612.81337047354,17.2166,17.2401,17.1744,17.2401,70612.8134
2008-07-14 13:30:00,36.73,36.83,36.68,36.73,107799.44289693594,17.2448,17.2917,17.2213,17.2448,107799.4429
2008-07-14 14:00:00,36.74,36.83,36.7,36.78,148328.69080779946,17.2495,17.2917,17.2307,17.2683,148328.6908
2008-07-14 14:30:00,36.79,36.81,36.61,36.65,308356.5459610028,17.2729,17.2823,17.1884,17.2072,308356.546
2008-07-14 15:00:00,36.65,36.85,36.56,36.78,246657.3816155989,17.2072,17.3011,17.165,17.2683,246657.3816
2008-07-14 15:30:00,36.77,36.86,36.57,36.6,368802.2284122563,17.2636,17.3058,17.1697,17.1837,368802.2284
2008-07-15 09:30:00,36.33,36.39,36.03,36.09,438300.8356545961,17.057,17.0851,16.9161,16.9443,438300.8357
2008-07-15 10:00:00,36.1,36.24,35.86,36.13,372144.8467966574,16.949,17.0147,16.8363,16.9631,372144.8468
2008-07-15 10:30:00,36.12,36.39,36.04,36.34,182869.0807799443,16.9584,17.0851,16.9208,17.0617,182869.0808
2008-07-15 11:00:00,36.34,36.87,36.32,36.68,211002.7855153204,17.0617,17.3105,17.0523,17.2213,211002.7855
2008-07-15 11:30:00,36.68,36.7,36.54,36.65,147075.20891364902,17.2213,17.2307,17.1556,17.2072,147075.2089
2008-07-15 12:00:00,36.64,36.73,36.56,36.71,154735.37604456826,17.2025,17.2448,17.165,17.2354,154735.376
2008-07-15 12:30:00,36.72,36.98,36.7,36.96,198050.13927576604,17.2401,17.3622,17.2307,17.3528,198050.1393
2008-07-15 13:00:00,36.96,37.06,36.72,36.74,124930.36211699164,17.3528,17.3997,17.2401,17.2495,124930.3621
2008-07-15 13:30:00,36.73,36.9,36.68,36.9,123955.43175487466,17.2448,17.3246,17.2213,17.3246,123955.4318
2008-07-15 14:00:00,36.91,36.91,36.71,36.81,132311.97771587744,17.3293,17.3293,17.2354,17.2823,132311.9777
2008-07-15 14:30:00,36.82,37.02,36.81,36.98,181754.8746518106,17.287,17.3809,17.2823,17.3622,181754.8747
2008-07-15 15:00:00,36.99,37.13,36.97,37.01,217827.29805013927,17.3668,17.4326,17.3575,17.3762,217827.2981
2008-07-15 15:30:00,37.01,37.01,36.88,36.93,405292.4791086351,17.3762,17.3762,17.3152,17.3387,405292.4791
2008-07-16 09:30:00,36.93,37.53,36.69,37.48,178551.5320334262,17.3387,17.6204,17.226,17.5969,178551.532
2008-07-16 10:00:00,37.49,37.54,36.89,36.96,174930.36211699166,17.6016,17.6251,17.3199,17.3528,174930.3621
2008-07-16 10:30:00,36.97,37.62,36.93,37.42,165877.4373259053,17.3575,17.6626,17.3387,17.5687,165877.4373
2008-07-16 11:00:00,37.41,37.47,37.19,37.27,85376.04456824512,17.564,17.5922,17.4607,17.4983,85376.0446
2008-07-16 11:30:00,37.23,37.24,37.03,37.12,96239.55431754875,17.4795,17.4842,17.3856,17.4279,96239.5543
2008-07-16 12:00:00,37.11,37.33,37.11,37.31,108356.5459610028,17.4232,17.5265,17.4232,17.5171,108356.546
2008-07-16 12:30:00,37.31,37.36,37.21,37.36,77437.32590529248,17.5171,17.5406,17.4701,17.5406,77437.3259
2008-07-16 13:00:00,37.34,37.47,37.31,37.46,90947.07520891364,17.5312,17.5922,17.5171,17.5875,90947.0752
2008-07-16 13:30:00,37.45,37.46,37.34,37.4,73676.88022284122,17.5828,17.5875,17.5312,17.5593,73676.8802
2008-07-16 14:00:00,37.41,37.47,37.34,37.4,156963.78830083567,17.564,17.5922,17.5312,17.5593,156963.7883
2008-07-16 14:30:00,37.41,37.53,37.4,37.48,163649.0250696379,17.564,17.6204,17.5593,17.5969,163649.0251
2008-07-16 15:00:00,37.47,37.47,37.38,37.44,103481.89415041784,17.5922,17.5922,17.55,17.5781,103481.8942
2008-07-16 15:30:00,37.44,37.57,37.43,37.5,338440.11142061284,17.5781,17.6392,17.5734,17.6063,338440.1114
2008-07-17 09:30:00,37.8,37.8,37.13,37.26,194568.2451253482,17.7471,17.7471,17.4326,17.4936,194568.2451
2008-07-17 10:00:00,37.26,37.37,37.09,37.29,140111.42061281338,17.4936,17.5453,17.4138,17.5077,140111.4206
2008-07-17 10:30:00,37.31,37.47,37.24,37.42,87743.73259052925,17.5171,17.5922,17.4842,17.5687,87743.7326
2008-07-17 11:00:00,37.42,37.51,37.3,37.47,115320.33426183843,17.5687,17.611,17.5124,17.5922,115320.3343
2008-07-17 11:30:00,37.47,37.6,37.36,37.54,91364.9025069638,17.5922,17.6532,17.5406,17.6251,91364.9025
2008-07-17 12:00:00,37.53,37.57,37.39,37.39,79665.73816155989,17.6204,17.6392,17.5547,17.5547,79665.7382
2008-07-17 12:30:00,37.39,37.59,37.32,37.51,79665.73816155989,17.5547,17.6486,17.5218,17.611,79665.7382
2008-07-17 13:00:00,37.5,37.86,37.4,37.77,114623.95543175488,17.6063,17.7753,17.5593,17.7331,114623.9554
2008-07-17 13:30:00,37.76,38.0,37.75,37.92,100139.27576601673,17.7284,17.841,17.7237,17.8035,100139.2758
2008-07-17 14:00:00,37.92,38.02,37.85,37.99,104456.82451253482,17.8035,17.8504,17.7706,17.8364,104456.8245
2008-07-17 14:30:00,37.98,37.98,37.84,37.89,133426.18384401116,17.8317,17.8317,17.7659,17.7894,133426.1838
2008-07-17 15:00:00,37.9,38.0,37.83,37.85,139554.31754874653,17.7941,17.841,17.7612,17.7706,139554.3175
2008-07-17 15:30:00,37.84,37.87,37.67,37.84,309610.0278551532,17.7659,17.78,17.6861,17.7659,309610.0279
2008-07-18 09:30:00,37.77,37.99,37.26,37.87,777994.4289693594,17.7331,17.8364,17.4936,17.78,777994.429
2008-07-18 10:00:00,37.87,37.93,37.72,37.83,317548.74651810585,17.78,17.8082,17.7096,17.7612,317548.7465
2008-07-18 10:30:00,37.83,37.85,37.59,37.75,118245.12534818942,17.7612,17.7706,17.6486,17.7237,118245.1253
2008-07-18 11:00:00,37.77,37.84,37.72,37.72,133983.286908078,17.7331,17.7659,17.7096,17.7096,133983.2869
2008-07-18 11:30:00,37.72,37.8,37.6,37.73,150557.10306406685,17.7096,17.7471,17.6532,17.7143,150557.1031
2008-07-18 12:00:00,37.73,37.77,37.63,37.71,114623.95543175488,17.7143,17.7331,17.6673,17.7049,114623.9554
2008-07-18 12:30:00,37.7,37.83,37.67,37.68,238857.93871866292,17.7002,17.7612,17.6861,17.6908,238857.9387
2008-07-18 13:00:00,37.7,37.86,37.7,37.85,88718.66295264625,17.7002,17.7753,17.7002,17.7706,88718.663
2008-07-18 13:30:00,37.86,37.9,37.77,37.8,102506.96378830084,17.7753,17.7941,17.7331,17.7471,102506.9638
2008-07-18 14:00:00,37.79,37.95,37.79,37.87,143871.86629526463,17.7425,17.8176,17.7425,17.78,143871.8663
2008-07-18 14:30:00,37.87,37.97,37.8,37.94,169777.15877437327,17.78,17.827,17.7471,17.8129,169777.1588
2008-07-18 15:00:00,37.93,37.95,37.82,37.84,205153.2033426184,17.8082,17.8176,17.7565,17.7659,205153.2033
2008-07-18 15:30:00,37.84,37.93,37.82,37.84,261559.8885793872,17.7659,17.8082,17.7565,17.7659,261559.8886
2008-07-21 09:30:00,37.85,38.1,37.77,37.87,238718.66295264623,17.7706,17.888,17.7331,17.78,238718.663
2008-07-21 10:00:00,37.86,37.93,37.5,37.54,127298.05013927576,17.7753,17.8082,17.6063,17.6251,127298.0501
2008-07-21 10:30:00,37.56,37.74,37.51,37.61,113231.19777158774,17.6345,17.719,17.611,17.6579,113231.1978
2008-07-21 11:00:00,37.59,37.73,37.49,37.67,188718.66295264623,17.6486,17.7143,17.6016,17.6861,188718.663
2008-07-21 11:30:00,37.66,37.7,37.56,37.62,101532.03342618384,17.6814,17.7002,17.6345,17.6626,101532.0334
2008-07-21 12:00:00,37.62,37.78,37.62,37.75,142618.38440111422,17.6626,17.7378,17.6626,17.7237,142618.3844
2008-07-21 12:30:00,37.77,37.82,37.72,37.72,53760.44568245126,17.7331,17.7565,17.7096,17.7096,53760.4457
2008-07-21 13:00:00,37.72,37.87,37.68,37.73,98607.24233983288,17.7096,17.78,17.6908,17.7143,98607.2423
2008-07-21 13:30:00,37.72,37.79,37.66,37.66,105431.75487465182,17.7096,17.7425,17.6814,17.6814,105431.7549
2008-07-21 14:00:00,37.66,37.69,37.51,37.53,154317.54874651812,17.6814,17.6955,17.611,17.6204,154317.5487
2008-07-21 14:30:00,37.54,37.57,37.44,37.51,103899.72144846796,17.6251,17.6392,17.5781,17.611,103899.7214
2008-07-21 15:00:00,37.54,37.54,37.39,37.45,199442.89693593315,17.6251,17.6251,17.5547,17.5828,199442.8969
2008-07-21 15:30:00,37.45,37.59,37.43,37.56,233704.73537604453,17.5828,17.6486,17.5734,17.6345,233704.7354
2008-07-22 09:30:00,37.36,37.93,37.21,37.74,249164.34540389973,17.5406,17.8082,17.4701,17.719,249164.3454
2008-07-22 10:00:00,37.75,37.9,37.57,37.59,269777.1587743733,17.7237,17.7941,17.6392,17.6486,269777.1588
2008-07-22 10:30:00,37.6,37.67,37.39,37.4,212674.0947075209,17.6532,17.6861,17.5547,17.5593,212674.0947
2008-07-22 11:00:00,37.41,37.63,37.4,37.46,163091.92200557105,17.564,17.6673,17.5593,17.5875,163091.922
2008-07-22 11:30:00,37.45,37.57,37.36,37.55,158774.37325905293,17.5828,17.6392,17.5406,17.6298,158774.3733
2008-07-22 12:00:00,37.55,37.97,37.52,37.9,331615.5988857939,17.6298,17.827,17.6157,17.7941,331615.5989
2008-07-22 12:30:00,37.9,37.99,37.81,37.84,311838.44011142064,17.7941,17.8364,17.7518,17.7659,311838.4401
2008-07-22 13:00:00,37.85,37.86,37.63,37.7,112116.99164345404,17.7706,17.7753,17.6673,17.7002,112116.9916
2008-07-22 13:30:00,37.7,37.72,37.57,37.59,121030.64066852369,17.7002,17.7096,17.6392,17.6486,121030.6407
2008-07-22 14:00:00,37.59,37.61,37.36,37.54,162395.5431754875,17.6486,17.6579,17.5406,17.6251,162395.5432
2008-07-22 14:30:00,37.52,37.72,37.5,37.66,92339.83286908078,17.6157,17.7096,17.6063,17.6814,92339.8329
2008-07-22 15:00:00,37.67,37.78,37.64,37.78,155710.30640668524,17.6861,17.7378,17.672,17.7378,155710.3064
2008-07-22 15:30:00,37.77,37.98,37.75,37.93,396796.6573816156,17.7331,17.8317,17.7237,17.8082,396796.6574
2008-07-23 09:30:00,38.15,38.15,37.77,38.0,162534.8189415042,17.9115,17.9115,17.7331,17.841,162534.8189
2008-07-23 10:00:00,38.02,38.05,37.75,38.0,116713.09192200558,17.8504,17.8645,17.7237,17.841,116713.0919
2008-07-23 10:30:00,37.98,38.04,37.75,37.77,137743.73259052925,17.8317,17.8598,17.7237,17.7331,137743.7326
2008-07-23 11:00:00,37.74,37.75,37.54,37.58,207381.6155988858,17.719,17.7237,17.6251,17.6439,207381.6156
2008-07-23 11:30:00,37.58,37.64,37.49,37.52,153203.3426183844,17.6439,17.672,17.6016,17.6157,153203.3426
2008-07-23 12:00:00,37.52,37.56,37.25,37.25,180362.11699164347,17.6157,17.6345,17.4889,17.4889,180362.117
2008-07-23 12:30:00,37.25,37.34,37.24,37.29,142757.66016713093,17.4889,17.5312,17.4842,17.5077,142757.6602
2008-07-23 13:00:00,37.29,37.31,37.15,37.15,139415.04178272982,17.5077,17.5171,17.442,17.442,139415.0418
2008-07-23 13:30:00,37.15,37.29,37.11,37.24,166713.09192200558,17.442,17.5077,17.4232,17.4842,166713.0919
2008-07-23 14:00:00,37.23,37.53,37.22,37.49,270194.9860724234,17.4795,17.6204,17.4748,17.6016,270194.9861
2008-07-23 14:30:00,37.49,37.51,37.35,37.44,167548.74651810585,17.6016,17.611,17.5359,17.5781,167548.7465
2008-07-23 15:00:00,37.44,37.6,37.41,37.52,228969.3593314764,17.5781,17.6532,17.564,17.6157,228969.3593
2008-07-23 15:30:00,37.53,37.56,37.4,37.52,413370.4735376045,17.6204,17.6345,17.5593,17.6157,413370.4735
2008-07-24 09:30:00,37.8,38.92,37.41,38.91,665598.885793872,17.7471,18.273,17.564,18.2683,665598.8858
2008-07-24 10:00:00,38.9,39.25,38.82,39.23,502646.2395543176,18.2636,18.4279,18.226,18.4185,502646.2396
2008-07-24 10:30:00,39.23,39.45,39.07,39.3,486629.5264623956,18.4185,18.5218,18.3434,18.4514,486629.5265
2008-07-24 11:00:00,39.3,39.31,39.09,39.3,242479.1086350975,18.4514,18.4561,18.3528,18.4514,242479.1086
2008-07-24 11:30:00,39.3,39.38,39.17,39.36,208077.99442896937,18.4514,18.489,18.3904,18.4796,208077.9944
2008-07-24 12:00:00,39.36,39.42,39.25,39.29,132869.08077994428,18.4796,18.5077,18.4279,18.4467,132869.0808
2008-07-24 12:30:00,39.3,39.33,38.92,39.09,262116.9916434541,18.4514,18.4655,18.273,18.3528,262116.9916
2008-07-24 13:00:00,39.06,39.22,38.97,39.2,224930.3621169917,18.3387,18.4138,18.2965,18.4044,224930.3621
2008-07-24 13:30:00,39.2,39.22,39.14,39.2,129387.18662952646,18.4044,18.4138,18.3763,18.4044,129387.1866
2008-07-24 14:00:00,39.19,39.27,39.1,39.12,169220.05571030642,18.3998,18.4373,18.3575,18.3669,169220.0557
2008-07-24 14:30:00,39.12,39.22,39.07,39.18,152228.41225626742,18.3669,18.4138,18.3434,18.3951,152228.4123
2008-07-24 15:00:00,39.18,39.24,38.95,39.06,263788.3008356546,18.3951,18.4232,18.2871,18.3387,263788.3008
2008-07-24 15:30:00,39.06,39.14,38.94,39.01,561420.6128133705,18.3387,18.3763,18.2824,18.3152,561420.6128
2008-07-25 09:30:00,39.05,39.25,38.44,38.56,219637.88300835656,18.334,18.4279,18.0476,18.104,219637.883
2008-07-25 10:00:00,38.58,38.79,38.41,38.48,138161.5598885794,18.1134,18.212,18.0335,18.0664,138161.5599
2008-07-25 10:30:00,38.48,38.59,38.43,38.46,143871.86629526463,18.0664,18.1181,18.0429,18.057,143871.8663
2008-07-25 11:00:00,38.46,38.48,38.25,38.35,89275.7660167131,18.057,18.0664,17.9584,18.0054,89275.766
2008-07-25 11:30:00,38.33,38.52,38.33,38.39,56685.23676880224,17.996,18.0852,17.996,18.0242,56685.2368
2008-07-25 12:00:00,38.39,38.42,38.19,38.33,69498.60724233984,18.0242,18.0382,17.9303,17.996,69498.6072
2008-07-25 12:30:00,38.34,38.41,38.29,38.38,62674.0947075209,18.0007,18.0335,17.9772,18.0195,62674.0947
2008-07-25 13:00:00,38.37,38.47,38.3,38.33,83286.90807799443,18.0148,18.0617,17.9819,17.996,83286.9081
2008-07-25 13:30:00,38.31,38.52,38.31,38.47,69498.60724233984,17.9866,18.0852,17.9866,18.0617,69498.6072
2008-07-25 14:00:00,38.47,38.51,38.4,38.48,97632.31197771589,18.0617,18.0805,18.0288,18.0664,97632.312
2008-07-25 14:30:00,38.48,38.53,38.43,38.51,61699.1643454039,18.0664,18.0899,18.0429,18.0805,61699.1643
2008-07-25 15:00:00,38.49,38.51,38.33,38.36,112395.54317548747,18.0711,18.0805,17.996,18.0101,112395.5432
2008-07-25 15:30:00,38.35,38.46,38.32,38.41,248189.41504178275,18.0054,18.057,17.9913,18.0335,248189.415
2008-07-28 09:30:00,38.4,38.4,38.01,38.28,200000.0,18.0288,18.0288,17.8457,17.9725,200000.0
2008-07-28 10:00:00,38.27,38.28,38.08,38.15,140947.07520891365,17.9678,17.9725,17.8786,17.9115,140947.0752
2008-07-28 10:30:00,38.15,38.18,37.95,38.01,103621.16991643456,17.9115,17.9256,17.8176,17.8457,103621.1699
2008-07-28 11:00:00,38.0,38.02,37.8,37.91,125905.29247910864,17.841,17.8504,17.7471,17.7988,125905.2925
2008-07-28 11:30:00,37.91,37.94,37.82,37.89,72980.50139275767,17.7988,17.8129,17.7565,17.7894,72980.5014
2008-07-28 12:00:00,37.86,37.98,37.79,37.79,68523.67688022285,17.7753,17.8317,17.7425,17.7425,68523.6769
2008-07-28 12:30:00,37.79,37.8,37.63,37.63,117409.47075208914,17.7425,17.7471,17.6673,17.6673,117409.4708
2008-07-28 13:00:00,37.64,37.7,37.6,37.67,145821.72701949862,17.672,17.7002,17.6532,17.6861,145821.727
2008-07-28 13:30:00,37.67,37.77,37.63,37.64,72144.84679665738,17.6861,17.7331,17.6673,17.672,72144.8468
2008-07-28 14:00:00,37.64,37.67,37.51,37.52,137883.00835654596,17.672,17.6861,17.611,17.6157,137883.0084
2008-07-28 14:30:00,37.52,37.73,37.52,37.65,94986.07242339832,17.6157,17.7143,17.6157,17.6767,94986.0724
2008-07-28 15:00:00,37.66,37.71,37.59,37.7,143732.59052924791,17.6814,17.7049,17.6486,17.7002,143732.5905
2008-07-28 15:30:00,37.69,37.7,37.51,37.51,320612.8133704736,17.6955,17.7002,17.611,17.611,320612.8134
2008-07-29 09:30:00,37.62,37.72,37.42,37.72,115598.88579387189,17.6626,17.7096,17.5687,17.7096,115598.8858
2008-07-29 10:00:00,37.72,37.86,37.67,37.75,116713.09192200558,17.7096,17.7753,17.6861,17.7237,116713.0919
2008-07-29 10:30:00,37.76,37.89,37.72,37.84,111977.71587743734,17.7284,17.7894,17.7096,17.7659,111977.7159
2008-07-29 11:00:00,37.84,37.89,37.7,37.72,68802.22841225627,17.7659,17.7894,17.7002,17.7096,68802.2284
2008-07-29 11:30:00,37.72,37.96,37.7,37.9,101114.20612813372,17.7096,17.8223,17.7002,17.7941,101114.2061
2008-07-29 12:00:00,37.9,37.96,37.84,37.88,127298.05013927576,17.7941,17.8223,17.7659,17.7847,127298.0501
2008-07-29 12:30:00,37.88,37.88,37.7,37.7,86072.4233983287,17.7847,17.7847,17.7002,17.7002,86072.4234
2008-07-29 13:00:00,37.71,37.81,37.68,37.8,91922.00557103063,17.7049,17.7518,17.6908,17.7471,91922.0056
2008-07-29 13:30:00,37.81,37.9,37.79,37.8,97910.86350974932,17.7518,17.7941,17.7425,17.7471,97910.8635
2008-07-29 14:00:00,37.79,37.82,37.61,37.72,120752.08913649026,17.7425,17.7565,17.6579,17.7096,120752.0891
2008-07-29 14:30:00,37.73,37.9,37.5,37.63,157520.89136490252,17.7143,17.7941,17.6063,17.6673,157520.8914
2008-07-29 15:00:00,37.63,37.72,37.56,37.66,170194.9860724234,17.6673,17.7096,17.6345,17.6814,170194.9861
2008-07-29 15:30:00,37.65,37.72,37.57,37.71,265041.78272980504,17.6767,17.7096,17.6392,17.7049,265041.7827
2008-07-30 09:30:00,37.34,37.72,37.2,37.57,281754.8746518106,17.5312,17.7096,17.4654,17.6392,281754.8747
2008-07-30 10:00:00,37.58,38.08,37.55,38.05,147910.86350974932,17.6439,17.8786,17.6298,17.8645,147910.8635
2008-07-30 10:30:00,38.05,38.08,37.59,37.66,153760.44568245127,17.8645,17.8786,17.6486,17.6814,153760.4457
2008-07-30 11:00:00,37.66,37.72,37.56,37.66,101532.03342618384,17.6814,17.7096,17.6345,17.6814,101532.0334
2008-07-30 11:30:00,37.65,37.67,37.41,37.41,123676.88022284124,17.6767,17.6861,17.564,17.564,123676.8802
2008-07-30 12:00:00,37.41,37.44,37.3,37.38,102089.1364902507,17.564,17.5781,17.5124,17.55,102089.1365
2008-07-30 12:30:00,37.37,37.38,37.11,37.13,142479.1086350975,17.5453,17.55,17.4232,17.4326,142479.1086
2008-07-30 13:00:00,37.13,37.15,36.97,37.11,186629.5264623956,17.4326,17.442,17.3575,17.4232,186629.5265
2008-07-30 13:30:00,37.1,37.38,37.1,37.3,286350.97493036214,17.4185,17.55,17.4185,17.5124,286350.9749
2008-07-30 14:00:00,37.31,37.44,37.29,37.44,209888.57938718665,17.5171,17.5781,17.5077,17.5781,209888.5794
2008-07-30 14:30:00,37.43,37.53,37.36,37.39,165598.8857938719,17.5734,17.6204,17.5406,17.5547,165598.8858
2008-07-30 15:00:00,37.39,37.62,37.34,37.62,157799.44289693594,17.5547,17.6626,17.5312,17.6626,157799.4429
2008-07-30 15:30:00,37.62,37.76,37.59,37.72,333565.4596100279,17.6626,17.7284,17.6486,17.7096,333565.4596
2008-07-31 09:30:00,37.41,38.67,37.41,38.54,313927.57660167135,17.564,18.1556,17.564,18.0946,313927.5766
2008-07-31 10:00:00,38.54,38.56,38.16,38.16,263927.57660167135,18.0946,18.104,17.9162,17.9162,263927.5766
2008-07-31 10:30:00,38.16,38.17,37.93,38.13,151114.20612813372,17.9162,17.9209,17.8082,17.9021,151114.2061
2008-07-31 11:00:00,38.12,38.25,37.98,38.17,195264.62395543177,17.8974,17.9584,17.8317,17.9209,195264.624
2008-07-31 11:30:00,38.16,38.29,38.15,38.27,79944.28969359332,17.9162,17.9772,17.9115,17.9678,79944.2897
2008-07-31 12:00:00,38.26,38.36,38.25,38.32,85793.87186629527,17.9631,18.0101,17.9584,17.9913,85793.8719
2008-07-31 12:30:00,38.33,38.41,38.31,38.33,83008.35654596101,17.996,18.0335,17.9866,17.996,83008.3565
2008-07-31 13:00:00,38.33,38.57,38.33,38.56,220473.53760445683,17.996,18.1087,17.996,18.104,220473.5376
2008-07-31 13:30:00,38.57,38.59,38.41,38.42,156545.96100278554,18.1087,18.1181,18.0335,18.0382,156545.961
2008-07-31 14:00:00,38.42,38.59,38.39,38.57,168384.40111420615,18.0382,18.1181,18.0242,18.1087,168384.4011
2008-07-31 14:30:00,38.56,38.61,38.53,38.55,164902.5069637883,18.104,18.1274,18.0899,18.0993,164902.507
2008-07-31 15:00:00,38.56,38.61,38.38,38.4,231894.1504178273,18.104,18.1274,18.0195,18.0288,231894.1504
2008-07-31 15:30:00,38.39,38.56,38.35,38.55,864623.9554317549,18.0242,18.104,18.0054,18.0993,864623.9554
2008-08-01 09:30:00,38.42,39.02,38.42,38.84,414623.9554317549,18.0382,18.3199,18.0382,18.2354,414623.9554
2008-08-01 10:00:00,38.85,38.91,38.3,38.31,332172.7019498607,18.2401,18.2683,17.9819,17.9866,332172.7019
2008-08-01 10:30:00,38.31,38.46,38.19,38.26,195403.89972144848,17.9866,18.057,17.9303,17.9631,195403.8997
2008-08-01 11:00:00,38.27,38.31,38.19,38.22,150696.3788300836,17.9678,17.9866,17.9303,17.9443,150696.3788
2008-08-01 11:30:00,38.22,38.52,38.22,38.44,102924.79108635098,17.9443,18.0852,17.9443,18.0476,102924.7911
2008-08-01 12:00:00,38.43,38.5,38.35,38.48,141782.72980501392,18.0429,18.0758,18.0054,18.0664,141782.7298
2008-08-01 12:30:00,38.48,38.6,38.38,38.38,151671.30919220057,18.0664,18.1227,18.0195,18.0195,151671.3092
2008-08-01 13:00:00,38.38,38.6,38.37,38.56,112534.8189415042,18.0195,18.1227,18.0148,18.104,112534.8189
2008-08-01 13:30:00,38.56,38.61,38.38,38.38,264206.1281337048,18.104,18.1274,18.0195,18.0195,264206.1281
2008-08-01 14:00:00,38.38,38.56,38.19,38.23,193454.0389972145,18.0195,18.104,17.9303,17.949,193454.039
2008-08-01 14:30:00,38.23,38.51,38.21,38.51,139554.31754874653,17.949,18.0805,17.9396,18.0805,139554.3175
2008-08-01 15:00:00,38.51,38.54,38.42,38.49,209331.4763231198,18.0805,18.0946,18.0382,18.0711,209331.4763
2008-08-01 15:30:00,38.49,38.52,38.34,38.34,339554.31754874653,18.0711,18.0852,18.0007,18.0007,339554.3175
2008-08-04 09:30:00,38.33,38.65,38.33,38.41,130222.84122562676,17.996,18.1462,17.996,18.0335,130222.8412
2008-08-04 10:00:00,38.41,38.44,38.18,38.31,111420.61281337048,18.0335,18.0476,17.9256,17.9866,111420.6128
2008-08-04 10:30:00,38.3,38.34,38.23,38.31,104317.5487465181,17.9819,18.0007,17.949,17.9866,104317.5487
2008-08-04 11:00:00,38.31,38.59,38.27,38.5,101253.48189415042,17.9866,18.1181,17.9678,18.0758,101253.4819
2008-08-04 11:30:00,38.5,38.77,38.48,38.71,149025.06963788302,18.0758,18.2026,18.0664,18.1744,149025.0696
2008-08-04 12:00:00,38.71,38.9,38.59,38.86,94011.14206128134,18.1744,18.2636,18.1181,18.2448,94011.1421
2008-08-04 12:30:00,38.88,39.02,38.86,39.01,97353.76044568246,18.2542,18.3199,18.2448,18.3152,97353.7604
2008-08-04 13:00:00,39.02,39.12,38.97,38.99,150000.0,18.3199,18.3669,18.2965,18.3059,150000.0
2008-08-04 13:30:00,38.99,39.06,38.95,38.97,112534.8189415042,18.3059,18.3387,18.2871,18.2965,112534.8189
2008-08-04 14:00:00,38.97,39.13,38.97,39.11,139972.14484679667,18.2965,18.3716,18.2965,18.3622,139972.1448
2008-08-04 14:30:00,39.11,39.13,39.05,39.13,138579.38718662952,18.3622,18.3716,18.334,18.3716,138579.3872
2008-08-04 15:00:00,39.12,39.15,39.1,39.11,184679.6657381616,18.3669,18.381,18.3575,18.3622,184679.6657
2008-08-04 15:30:00,39.11,39.12,38.95,38.96,395961.0027855153,18.3622,18.3669,18.2871,18.2918,395961.0028
2008-08-05 09:30:00,39.12,39.49,39.12,39.35,213231.19777158776,18.3669,18.5406,18.3669,18.4749,213231.1978
2008-08-05 10:00:00,39.35,39.48,39.2,39.46,147075.20891364902,18.4749,18.5359,18.4044,18.5265,147075.2089
2008-08-05 10:30:00,39.46,39.77,39.42,39.75,217409.4707520892,18.5265,18.6721,18.5077,18.6627,217409.4708
2008-08-05 11:00:00,39.73,40.01,39.71,40.01,255431.75487465184,18.6533,18.7847,18.6439,18.7847,255431.7549
2008-08-05 11:30:00,40.01,40.12,39.94,39.94,247075.20891364905,18.7847,18.8364,18.7519,18.7519,247075.2089
2008-08-05 12:00:00,39.96,40.06,39.87,40.05,139275.7660167131,18.7613,18.8082,18.719,18.8035,139275.766
2008-08-05 12:30:00,40.04,40.13,39.91,40.12,136908.07799442898,18.7988,18.8411,18.7378,18.8364,136908.078
2008-08-05 13:00:00,40.12,40.21,40.05,40.1,193454.0389972145,18.8364,18.8786,18.8035,18.827,193454.039
2008-08-05 13:30:00,40.1,40.21,40.08,40.21,177019.49860724236,18.827,18.8786,18.8176,18.8786,177019.4986
2008-08-05 14:00:00,40.2,40.39,40.06,40.38,326880.2228412256,18.8739,18.9632,18.8082,18.9585,326880.2228
2008-08-05 14:30:00,40.38,40.53,40.29,40.29,345821.72701949865,18.9585,19.0289,18.9162,18.9162,345821.727
2008-08-05 15:00:00,40.29,40.32,40.09,40.11,258774.37325905293,18.9162,18.9303,18.8223,18.8317,258774.3733
2008-08-05 15:30:00,40.11,40.43,40.09,40.43,647632.3119777159,18.8317,18.9819,18.8223,18.9819,647632.312
2008-08-06 09:30:00,40.5,40.5,39.82,39.84,257242.3398328691,19.0148,19.0148,18.6955,18.7049,257242.3398
2008-08-06 10:00:00,39.85,39.88,39.71,39.78,185515.32033426184,18.7096,18.7237,18.6439,18.6768,185515.3203
2008-08-06 10:30:00,39.79,39.83,39.39,39.55,281058.49582172703,18.6815,18.7002,18.4937,18.5688,281058.4958
2008-08-06 11:00:00,39.54,39.66,39.45,39.62,178133.70473537606,18.5641,18.6204,18.5218,18.6016,178133.7047
2008-08-06 11:30:00,39.63,39.9,39.61,39.8,128272.98050139275,18.6063,18.7331,18.5969,18.6861,128272.9805
2008-08-06 12:00:00,39.78,39.8,39.47,39.58,160863.50974930363,18.6768,18.6861,18.5312,18.5829,160863.5097
2008-08-06 12:30:00,39.59,39.59,39.35,39.35,145264.62395543177,18.5876,18.5876,18.4749,18.4749,145264.624
2008-08-06 13:00:00,39.35,39.41,39.25,39.4,187186.6295264624,18.4749,18.503,18.4279,18.4983,187186.6295
2008-08-06 13:30:00,39.4,39.49,39.26,39.27,185515.32033426184,18.4983,18.5406,18.4326,18.4373,185515.3203
2008-08-06 14:00:00,39.26,39.56,39.26,39.5,232451.2534818941,18.4326,18.5735,18.4326,18.5453,232451.2535
2008-08-06 14:30:00,39.5,39.59,39.45,39.48,215877.4373259053,18.5453,18.5876,18.5218,18.5359,215877.4373
2008-08-06 15:00:00,39.48,39.52,39.17,39.25,414763.2311977716,18.5359,18.5547,18.3904,18.4279,414763.2312
2008-08-06 15:30:00,39.25,39.27,38.78,39.25,1389554.3175487467,18.4279,18.4373,18.2073,18.4279,1389554.3175
2008-08-07 09:30:00,37.62,38.36,37.34,37.83,3128272.980501393,17.6626,18.0101,17.5312,17.7612,3128272.9805
2008-08-07 10:00:00,37.83,38.0,37.73,37.77,1022284.122562674,17.7612,17.841,17.7143,17.7331,1022284.1226
2008-08-07 10:30:00,37.76,37.93,37.61,37.75,1041086.3509749305,17.7284,17.8082,17.6579,17.7237,1041086.351
2008-08-07 11:00:00,37.75,37.92,37.74,37.77,394289.6935933148,17.7237,17.8035,17.719,17.7331,394289.6936
2008-08-07 11:30:00,37.77,38.0,37.76,37.86,596657.3816155989,17.7331,17.841,17.7284,17.7753,596657.3816
2008-08-07 12:00:00,37.86,37.92,37.75,37.78,346796.6573816156,17.7753,17.8035,17.7237,17.7378,346796.6574
2008-08-07 12:30:00,37.78,37.8,37.75,37.78,304874.651810585,17.7378,17.7471,17.7237,17.7378,304874.6518
2008-08-07 13:00:00,37.78,37.82,37.76,37.8,372423.3983286909,17.7378,17.7565,17.7284,17.7471,372423.3983
2008-08-07 13:30:00,37.8,37.85,37.73,37.76,605988.8579387187,17.7471,17.7706,17.7143,17.7284,605988.8579
2008-08-07 14:00:00,37.77,38.13,37.74,38.13,521727.01949860726,17.7331,17.9021,17.719,17.9021,521727.0195
2008-08-07 14:30:00,38.14,39.15,38.14,38.84,1627298.0501392758,17.9068,18.381,17.9068,18.2354,1627298.0501
2008-08-07 15:00:00,38.85,39.01,38.64,38.75,661977.7158774374,18.2401,18.3152,18.1415,18.1932,661977.7159
2008-08-07 15:30:00,38.75,38.81,38.52,38.57,755153.2033426184,18.1932,18.2213,18.0852,18.1087,755153.2033
2008-08-08 09:30:00,38.33,39.86,38.13,39.45,633426.1838440112,17.996,18.7143,17.9021,18.5218,633426.1838
2008-08-08 10:00:00,39.45,39.7,39.2,39.25,537743.7325905293,18.5218,18.6392,18.4044,18.4279,537743.7326
2008-08-08 10:30:00,39.26,39.29,38.89,38.92,396796.6573816156,18.4326,18.4467,18.2589,18.273,396796.6574
2008-08-08 11:00:00,38.92,39.14,38.82,39.03,340668.5236768802,18.273,18.3763,18.226,18.3246,340668.5237
2008-08-08 11:30:00,39.02,39.12,38.84,38.84,232033.426183844,18.3199,18.3669,18.2354,18.2354,232033.4262
2008-08-08 12:00:00,38.84,38.87,38.68,38.84,244707.52089136493,18.2354,18.2495,18.1603,18.2354,244707.5209
2008-08-08 12:30:00,38.84,38.84,38.6,38.64,207103.0640668524,18.2354,18.2354,18.1227,18.1415,207103.0641
2008-08-08 13:00:00,38.64,38.65,38.42,38.43,192757.66016713093,18.1415,18.1462,18.0382,18.0429,192757.6602
2008-08-08 13:30:00,38.43,38.48,38.38,38.41,287465.18105849583,18.0429,18.0664,18.0195,18.0335,287465.1811
2008-08-08 14:00:00,38.41,38.58,38.41,38.56,281894.1504178273,18.0335,18.1134,18.0335,18.104,281894.1504
2008-08-08 14:30:00,38.56,38.72,38.56,38.66,362395.5431754875,18.104,18.1791,18.104,18.1509,362395.5432
2008-08-08 15:00:00,38.67,38.8,38.58,38.66,941225.6267409472,18.1556,18.2166,18.1134,18.1509,941225.6267
2008-08-08 15:30:00,38.66,38.67,38.38,38.59,711977.7158774374,18.1509,18.1556,18.0195,18.1181,711977.7159
2008-08-11 09:30:00,38.5,38.62,37.72,38.5,461420.6128133705,18.0758,18.1321,17.7096,18.0758,461420.6128
2008-08-11 10:00:00,38.48,38.69,38.41,38.57,345821.72701949865,18.0664,18.165,18.0335,18.1087,345821.727
2008-08-11 10:30:00,38.57,38.62,38.41,38.62,285933.147632312,18.1087,18.1321,18.0335,18.1321,285933.1476
2008-08-11 11:00:00,38.62,38.64,38.52,38.61,239275.7660167131,18.1321,18.1415,18.0852,18.1274,239275.766
2008-08-11 11:30:00,38.6,38.65,38.41,38.43,422701.9498607243,18.1227,18.1462,18.0335,18.0429,422701.9499
2008-08-11 12:00:00,38.45,38.59,38.41,38.58,198885.7938718663,18.0523,18.1181,18.0335,18.1134,198885.7939
2008-08-11 12:30:00,38.59,38.74,38.51,38.73,232311.97771587744,18.1181,18.1885,18.0805,18.1838,232311.9777
2008-08-11 13:00:00,38.72,38.75,38.59,38.74,182311.97771587744,18.1791,18.1932,18.1181,18.1885,182311.9777
2008-08-11 13:30:00,38.75,38.84,38.74,38.76,259331.4763231198,18.1932,18.2354,18.1885,18.1979,259331.4763
2008-08-11 14:00:00,38.77,38.79,38.59,38.59,275905.29247910867,18.2026,18.212,18.1181,18.1181,275905.2925
2008-08-11 14:30:00,38.6,38.63,38.46,38.58,211977.71587743727,18.1227,18.1368,18.057,18.1134,211977.7159
2008-08-11 15:00:00,38.59,38.68,38.54,38.64,317827.2980501393,18.1181,18.1603,18.0946,18.1415,317827.2981
2008-08-11 15:30:00,38.64,38.83,38.54,38.78,494428.96935933153,18.1415,18.2307,18.0946,18.2073,494428.9694
2008-08-12 09:30:00,38.97,38.97,38.59,38.71,187186.6295264624,18.2965,18.2965,18.1181,18.1744,187186.6295
2008-08-12 10:00:00,38.72,38.92,38.65,38.65,163231.19777158776,18.1791,18.273,18.1462,18.1462,163231.1978
2008-08-12 10:30:00,38.64,38.66,38.55,38.61,137883.00835654596,18.1415,18.1509,18.0993,18.1274,137883.0084
2008-08-12 11:00:00,38.61,38.86,38.59,38.85,126601.6713091922,18.1274,18.2448,18.1181,18.2401,126601.6713
2008-08-12 11:30:00,38.84,38.87,38.66,38.79,147493.03621169916,18.2354,18.2495,18.1509,18.212,147493.0362
2008-08-12 12:00:00,38.79,38.79,38.59,38.69,132172.70194986073,18.212,18.212,18.1181,18.165,132172.7019
2008-08-12 12:30:00,38.69,38.79,38.63,38.74,83983.286908078,18.165,18.212,18.1368,18.1885,83983.2869
2008-08-12 13:00:00,38.74,38.74,38.59,38.66,66573.81615598887,18.1885,18.1885,18.1181,18.1509,66573.8162
2008-08-12 13:30:00,38.63,38.64,38.48,38.56,95682.4512534819,18.1368,18.1415,18.0664,18.104,95682.4513
2008-08-12 14:00:00,38.56,38.69,38.55,38.67,115738.16155988858,18.104,18.165,18.0993,18.1556,115738.1616
2008-08-12 14:30:00,38.66,38.66,38.56,38.56,142618.38440111422,18.1509,18.1509,18.104,18.104,142618.3844
2008-08-12 15:00:00,38.56,38.57,38.45,38.45,203481.89415041785,18.104,18.1087,18.0523,18.0523,203481.8942
2008-08-12 15:30:00,38.44,38.59,38.39,38.57,439554.3175487465,18.0476,18.1181,18.0242,18.1087,439554.3175
2008-08-13 09:30:00,38.4,39.13,38.4,39.08,414206.1281337048,18.0288,18.3716,18.0288,18.3481,414206.1281
2008-08-13 10:00:00,39.09,39.35,39.07,39.22,334401.1142061282,18.3528,18.4749,18.3434,18.4138,334401.1142
2008-08-13 10:30:00,39.22,39.22,39.05,39.12,604596.1002785516,18.4138,18.4138,18.334,18.3669,604596.1003
2008-08-13 11:00:00,39.12,39.26,38.85,38.86,803760.4456824512,18.3669,18.4326,18.2401,18.2448,803760.4457
2008-08-13 11:30:00,38.85,38.89,38.64,38.78,380362.1169916435,18.2401,18.2589,18.1415,18.2073,380362.117
2008-08-13 12:00:00,38.77,38.89,38.74,38.77,216713.0919220056,18.2026,18.2589,18.1885,18.2026,216713.0919
2008-08-13 12:30:00,38.76,38.81,38.63,38.64,118662.95264623956,18.1979,18.2213,18.1368,18.1415,118662.9526
2008-08-13 13:00:00,38.64,38.72,38.61,38.71,164763.2311977716,18.1415,18.1791,18.1274,18.1744,164763.2312
2008-08-13 13:30:00,38.7,38.89,38.69,38.83,190111.42061281332,18.1697,18.2589,18.165,18.2307,190111.4206
2008-08-13 14:00:00,38.82,38.87,38.68,38.77,301392.7576601672,18.226,18.2495,18.1603,18.2026,301392.7577
2008-08-13 14:30:00,38.78,38.95,38.76,38.95,114066.85236768804,18.2073,18.2871,18.1979,18.2871,114066.8524
2008-08-13 15:00:00,38.95,38.96,38.76,38.78,269777.1587743733,18.2871,18.2918,18.1979,18.2073,269777.1588
2008-08-13 15:30:00,38.77,38.84,38.66,38.76,415459.6100278552,18.2026,18.2354,18.1509,18.1979,415459.61
2008-08-14 09:30:00,38.55,38.87,38.48,38.84,318105.8495821727,18.0993,18.2495,18.0664,18.2354,318105.8496
2008-08-14 10:00:00,38.82,38.84,38.56,38.71,279387.1866295265,18.226,18.2354,18.104,18.1744,279387.1866
2008-08-14 10:30:00,38.72,39.23,38.7,39.23,269498.6072423399,18.1791,18.4185,18.1697,18.4185,269498.6072
2008-08-14 11:00:00,39.22,39.71,39.22,39.56,281476.3231197772,18.4138,18.6439,18.4138,18.5735,281476.3231
2008-08-14 11:30:00,39.55,39.69,39.48,39.68,160306.40668523678,18.5688,18.6345,18.5359,18.6298,160306.4067
2008-08-14 12:00:00,39.68,39.88,39.68,39.84,212116.9916434541,18.6298,18.7237,18.6298,18.7049,212116.9916
2008-08-14 12:30:00,39.84,39.99,39.83,39.87,214206.1281337048,18.7049,18.7754,18.7002,18.719,214206.1281
2008-08-14 13:00:00,39.87,39.89,39.8,39.85,96378.83008356548,18.719,18.7284,18.6861,18.7096,96378.8301
2008-08-14 13:30:00,39.84,39.88,39.79,39.86,232869.0807799443,18.7049,18.7237,18.6815,18.7143,232869.0808
2008-08-14 14:00:00,39.86,39.91,39.75,39.76,207938.71866295263,18.7143,18.7378,18.6627,18.6674,207938.7187
2008-08-14 14:30:00,39.76,39.81,39.73,39.79,199025.06963788305,18.6674,18.6908,18.6533,18.6815,199025.0696
2008-08-14 15:00:00,39.79,39.88,39.76,39.86,255013.92757660168,18.6815,18.7237,18.6674,18.7143,255013.9276
2008-08-14 15:30:00,39.86,39.93,39.8,39.86,651532.0334261839,18.7143,18.7472,18.6861,18.7143,651532.0334
2008-08-15 09:30:00,40.02,40.21,39.94,40.09,550000.0,18.7894,18.8786,18.7519,18.8223,550000.0
2008-08-15 10:00:00,40.11,40.27,39.98,40.06,258077.99442896937,18.8317,18.9068,18.7707,18.8082,258077.9944
2008-08-15 10:30:00,40.06,40.32,40.06,40.29,183147.6323119777,18.8082,18.9303,18.8082,18.9162,183147.6323
2008-08-15 11:00:00,40.28,40.29,40.12,40.12,149442.89693593315,18.9115,18.9162,18.8364,18.8364,149442.8969
2008-08-15 11:30:00,40.12,40.2,39.99,40.05,200835.6545961003,18.8364,18.8739,18.7754,18.8035,200835.6546
2008-08-15 12:00:00,40.04,40.09,39.88,40.08,142200.5571030641,18.7988,18.8223,18.7237,18.8176,142200.5571
2008-08-15 12:30:00,40.08,40.15,40.04,40.1,140389.9721448468,18.8176,18.8505,18.7988,18.827,140389.9721
2008-08-15 13:00:00,40.11,40.14,40.06,40.06,90947.07520891364,18.8317,18.8458,18.8082,18.8082,90947.0752
2008-08-15 13:30:00,40.06,40.1,40.05,40.06,83704.73537604457,18.8082,18.827,18.8035,18.8082,83704.7354
2008-08-15 14:00:00,40.06,40.12,39.98,39.99,146378.83008356547,18.8082,18.8364,18.7707,18.7754,146378.8301
2008-08-15 14:30:00,39.99,40.1,39.99,40.06,254735.37604456823,18.7754,18.827,18.7754,18.8082,254735.376
2008-08-15 15:00:00,40.05,40.12,40.02,40.1,265041.78272980504,18.8035,18.8364,18.7894,18.827,265041.7827
2008-08-15 15:30:00,40.09,40.28,40.09,40.26,502228.41225626745,18.8223,18.9115,18.8223,18.9021,502228.4123
2008-08-18 09:30:00,40.31,40.31,39.92,40.07,355431.75487465184,18.9256,18.9256,18.7425,18.8129,355431.7549
2008-08-18 10:00:00,40.06,40.24,39.91,40.24,300278.5515320334,18.8082,18.8927,18.7378,18.8927,300278.5515
2008-08-18 10:30:00,40.24,40.42,40.2,40.37,310863.50974930363,18.8927,18.9772,18.8739,18.9538,310863.5097
2008-08-18 11:00:00,40.36,40.47,40.32,40.4,181615.59888579388,18.9491,19.0007,18.9303,18.9678,181615.5989
2008-08-18 11:30:00,40.4,40.44,40.36,40.36,100557.10306406686,18.9678,18.9866,18.9491,18.9491,100557.1031
2008-08-18 12:00:00,40.36,40.41,40.27,40.39,226601.6713091922,18.9491,18.9725,18.9068,18.9632,226601.6713
2008-08-18 12:30:00,40.39,40.41,40.29,40.36,236211.69916434545,18.9632,18.9725,18.9162,18.9491,236211.6992
2008-08-18 13:00:00,40.37,40.5,40.36,40.48,138579.38718662952,18.9538,19.0148,18.9491,19.0054,138579.3872
2008-08-18 13:30:00,40.47,40.5,40.2,40.23,264484.6796657382,19.0007,19.0148,18.8739,18.888,264484.6797
2008-08-18 14:00:00,40.23,40.25,40.14,40.18,182869.0807799443,18.888,18.8974,18.8458,18.8646,182869.0808
2008-08-18 14:30:00,40.18,40.21,40.12,40.14,111838.4401114206,18.8646,18.8786,18.8364,18.8458,111838.4401
2008-08-18 15:00:00,40.14,40.23,40.04,40.16,183426.1838440112,18.8458,18.888,18.7988,18.8552,183426.1838
2008-08-18 15:30:00,40.15,40.22,40.05,40.21,361838.44011142064,18.8505,18.8833,18.8035,18.8786,361838.4401
2008-08-19 09:30:00,39.91,40.23,39.83,40.07,267966.573816156,18.7378,18.888,18.7002,18.8129,267966.5738
2008-08-19 10:00:00,40.06,40.06,39.86,39.92,105431.75487465182,18.8082,18.8082,18.7143,18.7425,105431.7549
2008-08-19 10:30:00,39.92,40.02,39.75,39.86,129247.91086350977,18.7425,18.7894,18.6627,18.7143,129247.9109
2008-08-19 11:00:00,39.86,39.86,39.73,39.77,123259.05292479107,18.7143,18.7143,18.6533,18.6721,123259.0529
2008-08-19 11:30:00,39.78,39.81,39.68,39.68,83286.90807799443,18.6768,18.6908,18.6298,18.6298,83286.9081
2008-08-19 12:00:00,39.68,39.79,39.65,39.75,98885.7938718663,18.6298,18.6815,18.6157,18.6627,98885.7939
2008-08-19 12:30:00,39.75,39.83,39.73,39.8,80501.39275766017,18.6627,18.7002,18.6533,18.6861,80501.3928
2008-08-19 13:00:00,39.8,39.91,39.77,39.84,94289.69359331476,18.6861,18.7378,18.6721,18.7049,94289.6936
2008-08-19 13:30:00,39.84,39.95,39.81,39.86,185376.04456824512,18.7049,18.7566,18.6908,18.7143,185376.0446
2008-08-19 14:00:00,39.85,39.91,39.83,39.86,117270.19498607244,18.7096,18.7378,18.7002,18.7143,117270.195
2008-08-19 14:30:00,39.86,39.91,39.84,39.88,85236.76880222841,18.7143,18.7378,18.7049,18.7237,85236.7688
2008-08-19 15:00:00,39.89,40.04,39.83,39.99,161002.78551532034,18.7284,18.7988,18.7002,18.7754,161002.7855
2008-08-19 15:30:00,39.98,40.03,39.94,40.01,390111.4206128134,18.7707,18.7941,18.7519,18.7847,390111.4206
2008-08-20 09:30:00,39.99,39.99,39.23,39.29,256963.78830083567,18.7754,18.7754,18.4185,18.4467,256963.7883
2008-08-20 10:00:00,39.28,39.43,39.27,39.29,136768.80222841227,18.442,18.5124,18.4373,18.4467,136768.8022
2008-08-20 10:30:00,39.28,39.66,39.25,39.65,135236.7688022284,18.442,18.6204,18.4279,18.6157,135236.7688
2008-08-20 11:00:00,39.64,39.8,39.55,39.73,69777.15877437327,18.611,18.6861,18.5688,18.6533,69777.1588
2008-08-20 11:30:00,39.71,39.73,39.53,39.63,52506.96378830084,18.6439,18.6533,18.5594,18.6063,52506.9638
2008-08-20 12:00:00,39.62,39.66,39.4,39.41,53342.61838440112,18.6016,18.6204,18.4983,18.503,53342.6184
2008-08-20 12:30:00,39.4,39.43,39.25,39.31,61977.71587743733,18.4983,18.5124,18.4279,18.4561,61977.7159
2008-08-20 13:00:00,39.32,39.39,39.3,39.37,58635.09749303621,18.4608,18.4937,18.4514,18.4843,58635.0975
2008-08-20 13:30:00,39.38,39.49,39.38,39.43,64902.50696378831,18.489,18.5406,18.489,18.5124,64902.507
2008-08-20 14:00:00,39.44,39.44,39.27,39.27,101392.75766016712,18.5171,18.5171,18.4373,18.4373,101392.7577
2008-08-20 14:30:00,39.28,39.41,39.26,39.36,82033.42618384401,18.442,18.503,18.4326,18.4796,82033.4262
2008-08-20 15:00:00,39.35,39.45,39.25,39.28,133704.73537604458,18.4749,18.5218,18.4279,18.442,133704.7354
2008-08-20 15:30:00,39.28,39.53,39.25,39.5,350696.3788300836,18.442,18.5594,18.4279,18.5453,350696.3788
2008-08-21 09:30:00,39.02,39.5,39.02,39.49,125766.01671309191,18.3199,18.5453,18.3199,18.5406,125766.0167
2008-08-21 10:00:00,39.5,39.68,39.38,39.66,112116.99164345404,18.5453,18.6298,18.489,18.6204,112116.9916
2008-08-21 10:30:00,39.65,39.67,39.35,39.4,115877.4373259053,18.6157,18.6251,18.4749,18.4983,115877.4373
2008-08-21 11:00:00,39.4,39.53,39.31,39.52,86211.69916434541,18.4983,18.5594,18.4561,18.5547,86211.6992
2008-08-21 11:30:00,39.52,39.63,39.41,39.43,58495.8217270195,18.5547,18.6063,18.503,18.5124,58495.8217
2008-08-21 12:00:00,39.43,39.56,39.39,39.41,44011.14206128134,18.5124,18.5735,18.4937,18.503,44011.1421
2008-08-21 12:30:00,39.42,39.6,39.42,39.53,72144.84679665738,18.5077,18.5922,18.5077,18.5594,72144.8468
2008-08-21 13:00:00,39.53,39.64,39.5,39.61,71030.64066852369,18.5594,18.611,18.5453,18.5969,71030.6407
2008-08-21 13:30:00,39.62,39.74,39.58,39.68,263509.7493036212,18.6016,18.658,18.5829,18.6298,263509.7493
2008-08-21 14:00:00,39.68,39.78,39.64,39.71,89136.49025069638,18.6298,18.6768,18.611,18.6439,89136.4903
2008-08-21 14:30:00,39.71,39.94,39.71,39.83,137047.3537604457,18.6439,18.7519,18.6439,18.7002,137047.3538
2008-08-21 15:00:00,39.83,39.91,39.71,39.75,201114.2061281337,18.7002,18.7378,18.6439,18.6627,201114.2061
2008-08-21 15:30:00,39.74,39.83,39.71,39.79,288022.2841225627,18.658,18.7002,18.6439,18.6815,288022.2841
2008-08-22 09:30:00,39.94,40.33,39.7,40.33,130919.22005571032,18.7519,18.935,18.6392,18.935,130919.2201
2008-08-22 10:00:00,40.33,40.39,40.21,40.25,79526.46239554317,18.935,18.9632,18.8786,18.8974,79526.4624
2008-08-22 10:30:00,40.24,40.32,40.14,40.23,111002.78551532034,18.8927,18.9303,18.8458,18.888,111002.7855
2008-08-22 11:00:00,40.24,40.38,40.2,40.31,70891.36490250696,18.8927,18.9585,18.8739,18.9256,70891.3649
2008-08-22 11:30:00,40.32,40.39,40.28,40.33,50417.82729805014,18.9303,18.9632,18.9115,18.935,50417.8273
2008-08-22 12:00:00,40.34,40.34,40.14,40.21,62534.818941504185,18.9397,18.9397,18.8458,18.8786,62534.8189
2008-08-22 12:30:00,40.2,40.29,40.16,40.21,81894.1504178273,18.8739,18.9162,18.8552,18.8786,81894.1504
2008-08-22 13:00:00,40.21,40.36,40.21,40.34,116016.713091922,18.8786,18.9491,18.8786,18.9397,116016.7131
2008-08-22 13:30:00,40.34,40.35,40.29,40.32,78412.25626740948,18.9397,18.9444,18.9162,18.9303,78412.2563
2008-08-22 14:00:00,40.32,40.47,40.27,40.39,104735.37604456826,18.9303,19.0007,18.9068,18.9632,104735.376
2008-08-22 14:30:00,40.39,40.42,40.29,40.32,80362.11699164346,18.9632,18.9772,18.9162,18.9303,80362.117
2008-08-22 15:00:00,40.32,40.39,40.24,40.25,138997.2144846797,18.9303,18.9632,18.8927,18.8974,138997.2145
2008-08-22 15:30:00,40.25,40.44,40.25,40.39,323537.60445682454,18.8974,18.9866,18.8974,18.9632,323537.6045
2008-08-25 09:30:00,40.35,40.37,39.99,40.16,146378.83008356547,18.9444,18.9538,18.7754,18.8552,146378.8301
2008-08-25 10:00:00,40.16,40.3,40.11,40.21,82033.42618384401,18.8552,18.9209,18.8317,18.8786,82033.4262
2008-08-25 10:30:00,40.21,40.24,40.08,40.09,92339.83286908078,18.8786,18.8927,18.8176,18.8223,92339.8329
2008-08-25 11:00:00,40.08,40.08,39.91,39.93,91782.72980501394,18.8176,18.8176,18.7378,18.7472,91782.7298
2008-08-25 11:30:00,39.92,39.95,39.61,39.62,109470.7520891365,18.7425,18.7566,18.5969,18.6016,109470.7521
2008-08-25 12:00:00,39.61,39.72,39.51,39.52,111281.33704735377,18.5969,18.6486,18.55,18.5547,111281.337
2008-08-25 12:30:00,39.53,39.61,39.51,39.59,97353.76044568246,18.5594,18.5969,18.55,18.5876,97353.7604
2008-08-25 13:00:00,39.57,39.68,39.53,39.61,90529.24791086352,18.5782,18.6298,18.5594,18.5969,90529.2479
2008-08-25 13:30:00,39.61,39.76,39.6,39.73,75069.63788300836,18.5969,18.6674,18.5922,18.6533,75069.6379
2008-08-25 14:00:00,39.73,39.76,39.63,39.68,72980.50139275767,18.6533,18.6674,18.6063,18.6298,72980.5014
2008-08-25 14:30:00,39.68,39.77,39.64,39.71,92061.28133704736,18.6298,18.6721,18.611,18.6439,92061.2813
2008-08-25 15:00:00,39.71,39.73,39.55,39.63,90111.42061281338,18.6439,18.6533,18.5688,18.6063,90111.4206
2008-08-25 15:30:00,39.63,39.69,39.58,39.62,283008.356545961,18.6063,18.6345,18.5829,18.6016,283008.3565
2008-08-26 09:30:00,39.48,39.62,39.38,39.53,117130.91922005572,18.5359,18.6016,18.489,18.5594,117130.9192
2008-08-26 10:00:00,39.54,39.72,39.45,39.5,56545.96100278552,18.5641,18.6486,18.5218,18.5453,56545.961
2008-08-26 10:30:00,39.51,39.66,39.5,39.53,44011.14206128134,18.55,18.6204,18.5453,18.5594,44011.1421
2008-08-26 11:00:00,39.53,39.61,39.49,39.61,74512.53481894151,18.5594,18.5969,18.5406,18.5969,74512.5348
2008-08-26 11:30:00,39.62,39.66,39.45,39.55,54735.37604456825,18.6016,18.6204,18.5218,18.5688,54735.376
2008-08-26 12:00:00,39.54,39.58,39.43,39.43,41643.45403899722,18.5641,18.5829,18.5124,18.5124,41643.454
2008-08-26 12:30:00,39.43,39.56,39.43,39.5,52785.51532033426,18.5124,18.5735,18.5124,18.5453,52785.5153
2008-08-26 13:00:00,39.5,39.61,39.45,39.59,85376.04456824512,18.5453,18.5969,18.5218,18.5876,85376.0446
2008-08-26 13:30:00,39.59,39.59,39.42,39.45,42339.83286908078,18.5876,18.5876,18.5077,18.5218,42339.8329
2008-08-26 14:00:00,39.46,39.52,39.38,39.38,103760.44568245126,18.5265,18.5547,18.489,18.489,103760.4457
2008-08-26 14:30:00,39.38,39.44,39.31,39.32,79805.01392757661,18.489,18.5171,18.4561,18.4608,79805.0139
2008-08-26 15:00:00,39.33,39.39,39.27,39.34,132172.70194986073,18.4655,18.4937,18.4373,18.4702,132172.7019
2008-08-26 15:30:00,39.34,39.52,39.32,39.51,231058.49582172703,18.4702,18.5547,18.4608,18.55,231058.4958
2008-08-27 09:30:00,39.49,39.49,39.16,39.26,236490.25069637885,18.5406,18.5406,18.3857,18.4326,236490.2507
2008-08-27 10:00:00,39.24,39.43,39.19,39.27,163509.74930362118,18.4232,18.5124,18.3998,18.4373,163509.7493
2008-08-27 10:30:00,39.3,39.38,39.24,39.25,103203.3426183844,18.4514,18.489,18.4232,18.4279,103203.3426
2008-08-27 11:00:00,39.27,39.3,39.2,39.26,104596.10027855154,18.4373,18.4514,18.4044,18.4326,104596.1003
2008-08-27 11:30:00,39.26,39.35,39.22,39.29,119080.7799442897,18.4326,18.4749,18.4138,18.4467,119080.7799
2008-08-27 12:00:00,39.3,39.45,39.25,39.41,113231.19777158774,18.4514,18.5218,18.4279,18.503,113231.1978
2008-08-27 12:30:00,39.41,39.65,39.41,39.61,115181.05849582174,18.503,18.6157,18.503,18.5969,115181.0585
2008-08-27 13:00:00,39.6,39.66,39.43,39.61,72144.84679665738,18.5922,18.6204,18.5124,18.5969,72144.8468
2008-08-27 13:30:00,39.61,39.67,39.6,39.6,94846.79665738162,18.5969,18.6251,18.5922,18.5922,94846.7967
2008-08-27 14:00:00,39.6,39.64,39.51,39.56,93593.3147632312,18.5922,18.611,18.55,18.5735,93593.3148
2008-08-27 14:30:00,39.56,39.64,39.53,39.53,51114.20612813371,18.5735,18.611,18.5594,18.5594,51114.2061
2008-08-27 15:00:00,39.53,39.58,39.41,39.43,99164.34540389972,18.5594,18.5829,18.503,18.5124,99164.3454
2008-08-27 15:30:00,39.43,39.59,39.38,39.57,265459.61002785515,18.5124,18.5876,18.489,18.5782,265459.61
2008-08-28 09:30:00,39.76,39.98,39.67,39.94,88579.38718662954,18.6674,18.7707,18.6251,18.7519,88579.3872
2008-08-28 10:00:00,39.92,39.97,39.83,39.9,54038.99721448468,18.7425,18.766,18.7002,18.7331,54038.9972
2008-08-28 10:30:00,39.88,40.1,39.83,39.99,106824.51253481896,18.7237,18.827,18.7002,18.7754,106824.5125
2008-08-28 11:00:00,39.99,40.01,39.83,39.86,79387.18662952646,18.7754,18.7847,18.7002,18.7143,79387.1866
2008-08-28 11:30:00,39.86,40.04,39.79,40.01,118384.40111420614,18.7143,18.7988,18.6815,18.7847,118384.4011
2008-08-28 12:00:00,40.01,40.05,39.79,39.83,77298.05013927577,18.7847,18.8035,18.6815,18.7002,77298.0501
2008-08-28 12:30:00,39.83,39.96,39.83,39.96,47632.31197771588,18.7002,18.7613,18.7002,18.7613,47632.312
2008-08-28 13:00:00,39.96,40.03,39.93,40.01,57242.33983286908,18.7613,18.7941,18.7472,18.7847,57242.3398
2008-08-28 13:30:00,39.99,40.06,39.88,39.91,77437.32590529248,18.7754,18.8082,18.7237,18.7378,77437.3259
2008-08-28 14:00:00,39.91,39.93,39.82,39.86,129247.91086350977,18.7378,18.7472,18.6955,18.7143,129247.9109
2008-08-28 14:30:00,39.86,39.92,39.84,39.88,87883.00835654596,18.7143,18.7425,18.7049,18.7237,87883.0084
2008-08-28 15:00:00,39.87,39.94,39.85,39.9,146518.10584958218,18.719,18.7519,18.7096,18.7331,146518.1058
2008-08-28 15:30:00,39.9,39.99,39.85,39.91,388161.5598885794,18.7331,18.7754,18.7096,18.7378,388161.5599
2008-08-29 09:30:00,39.75,40.2,39.74,40.15,82033.42618384401,18.6627,18.8739,18.658,18.8505,82033.4262
2008-08-29 10:00:00,40.15,40.16,40.04,40.06,49303.621169916434,18.8505,18.8552,18.7988,18.8082,49303.6212
2008-08-29 10:30:00,40.08,40.09,39.73,39.74,74094.70752089137,18.8176,18.8223,18.6533,18.658,74094.7075
2008-08-29 11:00:00,39.73,39.91,39.73,39.91,62674.0947075209,18.6533,18.7378,18.6533,18.7378,62674.0947
2008-08-29 11:30:00,39.91,39.91,39.77,39.83,104735.37604456826,18.7378,18.7378,18.6721,18.7002,104735.376
2008-08-29 12:00:00,39.84,39.86,39.76,39.81,41782.72980501393,18.7049,18.7143,18.6674,18.6908,41782.7298
2008-08-29 12:30:00,39.79,39.92,39.79,39.86,38857.93871866296,18.6815,18.7425,18.6815,18.7143,38857.9387
2008-08-29 13:00:00,39.84,40.04,39.83,39.98,45264.62395543176,18.7049,18.7988,18.7002,18.7707,45264.624
2008-08-29 13:30:00,39.96,39.99,39.83,39.88,48467.96657381616,18.7613,18.7754,18.7002,18.7237,48467.9666
2008-08-29 14:00:00,39.88,39.89,39.76,39.78,69916.43454038998,18.7237,18.7284,18.6674,18.6768,69916.4345
2008-08-29 14:30:00,39.78,39.81,39.66,39.68,84261.83844011143,18.6768,18.6908,18.6204,18.6298,84261.8384
2008-08-29 15:00:00,39.68,39.76,39.65,39.76,149721.44846796658,18.6298,18.6674,18.6157,18.6674,149721.4485
2008-08-29 15:30:00,39.76,39.78,39.34,39.48,537883.0083565459,18.6674,18.6768,18.4702,18.5359,537883.0084
2008-09-02 09:30:00,39.9,40.35,39.67,40.27,320612.8133704736,18.7331,18.9444,18.6251,18.9068,320612.8134
2008-09-02 10:00:00,40.29,40.34,40.09,40.24,288997.2144846797,18.9162,18.9397,18.8223,18.8927,288997.2145
2008-09-02 10:30:00,40.25,40.3,40.11,40.21,222701.94986072424,18.8974,18.9209,18.8317,18.8786,222701.9499
2008-09-02 11:00:00,40.23,40.29,40.18,40.25,141782.72980501392,18.888,18.9162,18.8646,18.8974,141782.7298
2008-09-02 11:30:00,40.24,40.35,40.2,40.22,104456.82451253482,18.8927,18.9444,18.8739,18.8833,104456.8245
2008-09-02 12:00:00,40.22,40.22,40.09,40.14,136629.52646239556,18.8833,18.8833,18.8223,18.8458,136629.5265
2008-09-02 12:30:00,40.14,40.21,39.99,40.06,166573.81615598887,18.8458,18.8786,18.7754,18.8082,166573.8162
2008-09-02 13:00:00,40.06,40.11,39.99,40.02,111420.61281337048,18.8082,18.8317,18.7754,18.7894,111420.6128
2008-09-02 13:30:00,40.03,40.08,39.83,39.84,135097.4930362117,18.7941,18.8176,18.7002,18.7049,135097.493
2008-09-02 14:00:00,39.83,39.89,39.66,39.68,180083.56545961005,18.7002,18.7284,18.6204,18.6298,180083.5655
2008-09-02 14:30:00,39.68,39.71,39.53,39.6,150696.3788300836,18.6298,18.6439,18.5594,18.5922,150696.3788
2008-09-02 15:00:00,39.6,39.76,39.57,39.75,150835.6545961003,18.5922,18.6674,18.5782,18.6627,150835.6546
2008-09-02 15:30:00,39.75,39.96,39.73,39.9,449721.4484679666,18.6627,18.7613,18.6533,18.7331,449721.4485
2008-09-03 09:30:00,39.76,39.94,39.43,39.59,193314.76323119772,18.6674,18.7519,18.5124,18.5876,193314.7632
2008-09-03 10:00:00,39.6,39.8,39.54,39.78,113927.57660167132,18.5922,18.6861,18.5641,18.6768,113927.5766
2008-09-03 10:30:00,39.77,39.98,39.69,39.72,64484.67966573816,18.6721,18.7707,18.6345,18.6486,64484.6797
2008-09-03 11:00:00,39.71,39.91,39.66,39.71,56267.40947075209,18.6439,18.7378,18.6204,18.6439,56267.4095
2008-09-03 11:30:00,39.7,39.76,39.58,39.58,61142.06128133705,18.6392,18.6674,18.5829,18.5829,61142.0613
2008-09-03 12:00:00,39.58,39.7,39.53,39.67,69777.15877437327,18.5829,18.6392,18.5594,18.6251,69777.1588
2008-09-03 12:30:00,39.66,39.75,39.6,39.68,60445.68245125349,18.6204,18.6627,18.5922,18.6298,60445.6825
2008-09-03 13:00:00,39.68,39.76,39.56,39.58,71030.64066852369,18.6298,18.6674,18.5735,18.5829,71030.6407
2008-09-03 13:30:00,39.57,39.6,39.46,39.55,73119.77715877438,18.5782,18.5922,18.5265,18.5688,73119.7772
2008-09-03 14:00:00,39.55,39.63,39.44,39.53,95682.4512534819,18.5688,18.6063,18.5171,18.5594,95682.4513
2008-09-03 14:30:00,39.53,39.68,39.5,39.62,55153.203342618384,18.5594,18.6298,18.5453,18.6016,55153.2033
2008-09-03 15:00:00,39.63,39.75,39.53,39.61,92896.93593314764,18.6063,18.6627,18.5594,18.5969,92896.9359
2008-09-03 15:30:00,39.61,39.75,39.55,39.71,228969.3593314764,18.5969,18.6627,18.5688,18.6439,228969.3593
2008-09-04 09:30:00,39.44,39.55,39.27,39.5,111838.4401114206,18.5171,18.5688,18.4373,18.5453,111838.4401
2008-09-04 10:00:00,39.53,39.67,39.45,39.56,54038.99721448468,18.5594,18.6251,18.5218,18.5735,54038.9972
2008-09-04 10:30:00,39.55,39.55,39.32,39.38,171866.29526462397,18.5688,18.5688,18.4608,18.489,171866.2953
2008-09-04 11:00:00,39.38,39.41,39.12,39.17,105292.4791086351,18.489,18.503,18.3669,18.3904,105292.4791
2008-09-04 11:30:00,39.17,39.18,38.99,39.0,142479.1086350975,18.3904,18.3951,18.3059,18.3105,142479.1086
2008-09-04 12:00:00,39.01,39.07,38.94,38.99,92896.93593314764,18.3152,18.3434,18.2824,18.3059,92896.9359
2008-09-04 12:30:00,39.0,39.09,38.95,39.0,83286.90807799443,18.3105,18.3528,18.2871,18.3105,83286.9081
2008-09-04 13:00:00,38.99,39.02,38.87,38.88,95264.62395543176,18.3059,18.3199,18.2495,18.2542,95264.624
2008-09-04 13:30:00,38.88,39.0,38.83,38.98,102506.96378830084,18.2542,18.3105,18.2307,18.3012,102506.9638
2008-09-04 14:00:00,38.99,38.99,38.68,38.74,190807.7994428969,18.3059,18.3059,18.1603,18.1885,190807.7994
2008-09-04 14:30:00,38.74,38.75,38.31,38.52,290668.5236768802,18.1885,18.1932,17.9866,18.0852,290668.5237
2008-09-04 15:00:00,38.53,38.61,38.46,38.48,241782.72980501395,18.0899,18.1274,18.057,18.0664,241782.7298
2008-09-04 15:30:00,38.48,38.59,38.37,38.47,946657.3816155988,18.0664,18.1181,18.0148,18.0617,946657.3816
2008-09-05 09:30:00,38.42,38.7,38.36,38.38,174094.7075208914,18.0382,18.1697,18.0101,18.0195,174094.7075
2008-09-05 10:00:00,38.38,38.59,38.29,38.52,116016.713091922,18.0195,18.1181,17.9772,18.0852,116016.7131
2008-09-05 10:30:00,38.5,38.55,38.21,38.26,105292.4791086351,18.0758,18.0993,17.9396,17.9631,105292.4791
2008-09-05 11:00:00,38.26,38.28,38.15,38.26,119777.15877437328,17.9631,17.9725,17.9115,17.9631,119777.1588
2008-09-05 11:30:00,38.26,38.42,38.14,38.42,133704.73537604458,17.9631,18.0382,17.9068,18.0382,133704.7354
2008-09-05 12:00:00,38.42,38.48,38.34,38.43,87465.18105849583,18.0382,18.0664,18.0007,18.0429,87465.1811
2008-09-05 12:30:00,38.45,38.52,38.39,38.47,119359.33147632312,18.0523,18.0852,18.0242,18.0617,119359.3315
2008-09-05 13:00:00,38.47,38.49,38.35,38.37,56685.23676880224,18.0617,18.0711,18.0054,18.0148,56685.2368
2008-09-05 13:30:00,38.37,38.43,38.28,38.41,160027.85515320336,18.0148,18.0429,17.9725,18.0335,160027.8552
2008-09-05 14:00:00,38.41,38.41,38.28,38.33,88161.55988857939,18.0335,18.0335,17.9725,17.996,88161.5599
2008-09-05 14:30:00,38.33,38.55,38.33,38.49,199025.06963788305,17.996,18.0993,17.996,18.0711,199025.0696
2008-09-05 15:00:00,38.48,38.66,38.43,38.66,229108.63509749304,18.0664,18.1509,18.0429,18.1509,229108.6351
2008-09-05 15:30:00,38.66,38.81,38.61,38.69,487325.9052924792,18.1509,18.2213,18.1274,18.165,487325.9053
2008-09-08 09:30:00,39.32,39.75,38.91,39.73,245961.00278551533,18.4608,18.6627,18.2683,18.6533,245961.0028
2008-09-08 10:00:00,39.73,39.89,39.58,39.87,225208.91364902508,18.6533,18.7284,18.5829,18.719,225208.9136
2008-09-08 10:30:00,39.88,39.92,39.43,39.43,130919.22005571032,18.7237,18.7425,18.5124,18.5124,130919.2201
2008-09-08 11:00:00,39.4,39.68,39.16,39.53,189832.86908078,18.4983,18.6298,18.3857,18.5594,189832.8691
2008-09-08 11:30:00,39.53,39.58,39.43,39.56,141922.00557103066,18.5594,18.5829,18.5124,18.5735,141922.0056
2008-09-08 12:00:00,39.56,39.61,39.33,39.33,224233.9832869081,18.5735,18.5969,18.4655,18.4655,224233.9833
2008-09-08 12:30:00,39.35,39.44,39.31,39.4,100000.0,18.4749,18.5171,18.4561,18.4983,100000.0
2008-09-08 13:00:00,39.41,39.43,39.25,39.35,122562.67409470752,18.503,18.5124,18.4279,18.4749,122562.6741
2008-09-08 13:30:00,39.33,39.38,39.2,39.24,81894.1504178273,18.4655,18.489,18.4044,18.4232,81894.1504
2008-09-08 14:00:00,39.25,39.48,39.22,39.48,83844.01114206128,18.4279,18.5359,18.4138,18.5359,83844.0111
2008-09-08 14:30:00,39.47,39.53,39.39,39.46,134958.217270195,18.5312,18.5594,18.4937,18.5265,134958.2173
2008-09-08 15:00:00,39.47,39.6,39.35,39.53,175487.4651810585,18.5312,18.5922,18.4749,18.5594,175487.4652
2008-09-08 15:30:00,39.53,39.7,39.52,39.7,472562.67409470753,18.5594,18.6392,18.5547,18.6392,472562.6741
2008-09-09 09:30:00,38.63,38.85,38.18,38.31,1191643.4540389972,18.1368,18.2401,17.9256,17.9866,1191643.454
2008-09-09 10:00:00,38.31,38.36,37.94,38.11,1186490.250696379,17.9866,18.0101,17.8129,17.8927,1186490.2507
2008-09-09 10:30:00,38.12,38.12,37.77,37.84,546796.6573816156,17.8974,17.8974,17.7331,17.7659,546796.6574
2008-09-09 11:00:00,37.84,37.95,37.65,37.94,550139.2757660168,17.7659,17.8176,17.6767,17.8129,550139.2758
2008-09-09 11:30:00,37.93,38.04,37.75,37.78,261142.06128133705,17.8082,17.8598,17.7237,17.7378,261142.0613
2008-09-09 12:00:00,37.78,38.0,37.77,37.95,317409.4707520892,17.7378,17.841,17.7331,17.8176,317409.4708
2008-09-09 12:30:00,37.95,38.08,37.87,37.92,285793.8718662953,17.8176,17.8786,17.78,17.8035,285793.8719
2008-09-09 13:00:00,37.92,37.92,37.7,37.72,293036.2116991644,17.8035,17.8035,17.7002,17.7096,293036.2117
2008-09-09 13:30:00,37.72,37.73,37.54,37.62,225905.29247910864,17.7096,17.7143,17.6251,17.6626,225905.2925
2008-09-09 14:00:00,37.62,37.88,37.55,37.86,167827.29805013927,17.6626,17.7847,17.6298,17.7753,167827.2981
2008-09-09 14:30:00,37.87,37.92,37.76,37.82,552367.6880222842,17.78,17.8035,17.7284,17.7565,552367.688
2008-09-09 15:00:00,37.83,37.88,37.71,37.88,465181.0584958218,17.7612,17.7847,17.7049,17.7847,465181.0585
2008-09-09 15:30:00,37.88,37.91,37.77,37.82,912674.0947075208,17.7847,17.7988,17.7331,17.7565,912674.0947
2008-09-10 09:30:00,37.87,38.17,37.64,38.03,199860.7242339833,17.78,17.9209,17.672,17.8551,199860.7242
2008-09-10 10:00:00,38.03,38.08,37.89,37.95,202924.79108635092,17.8551,17.8786,17.7894,17.8176,202924.7911
2008-09-10 10:30:00,37.95,38.12,37.88,37.95,169916.43454038998,17.8176,17.8974,17.7847,17.8176,169916.4345
2008-09-10 11:00:00,37.95,37.98,37.87,37.93,157520.89136490252,17.8176,17.8317,17.78,17.8082,157520.8914
2008-09-10 11:30:00,37.95,37.97,37.85,37.85,133286.90807799445,17.8176,17.827,17.7706,17.7706,133286.9081
2008-09-10 12:00:00,37.87,37.97,37.82,37.86,83704.73537604457,17.78,17.827,17.7565,17.7753,83704.7354
2008-09-10 12:30:00,37.87,37.9,37.75,37.76,99721.44846796658,17.78,17.7941,17.7237,17.7284,99721.4485
2008-09-10 13:00:00,37.77,37.82,37.72,37.75,187186.6295264624,17.7331,17.7565,17.7096,17.7237,187186.6295
2008-09-10 13:30:00,37.74,37.77,37.62,37.64,171448.46796657384,17.719,17.7331,17.6626,17.672,171448.468
2008-09-10 14:00:00,37.63,37.83,37.62,37.8,70612.81337047354,17.6673,17.7612,17.6626,17.7471,70612.8134
2008-09-10 14:30:00,37.8,37.84,37.73,37.78,181476.3231197772,17.7471,17.7659,17.7143,17.7378,181476.3231
2008-09-10 15:00:00,37.79,37.82,37.7,37.75,177158.77437325908,17.7425,17.7565,17.7002,17.7237,177158.7744
2008-09-10 15:30:00,37.75,37.81,37.62,37.72,427576.6016713092,17.7237,17.7518,17.6626,17.7096,427576.6017
2008-09-11 09:30:00,37.52,37.7,37.26,37.6,127855.15320334262,17.6157,17.7002,17.4936,17.6532,127855.1532
2008-09-11 10:00:00,37.6,37.7,37.44,37.44,198189.41504178275,17.6532,17.7002,17.5781,17.5781,198189.415
2008-09-11 10:30:00,37.44,37.53,37.28,37.34,176323.11977715878,17.5781,17.6204,17.503,17.5312,176323.1198
2008-09-11 11:00:00,37.34,37.46,36.99,37.21,244568.2451253482,17.5312,17.5875,17.3668,17.4701,244568.2451
2008-09-11 11:30:00,37.22,37.34,37.03,37.13,348746.5181058496,17.4748,17.5312,17.3856,17.4326,348746.5181
2008-09-11 12:00:00,37.13,37.19,36.8,36.87,334958.217270195,17.4326,17.4607,17.2776,17.3105,334958.2173
2008-09-11 12:30:00,36.88,37.21,36.81,37.17,277994.4289693594,17.3152,17.4701,17.2823,17.4514,277994.429
2008-09-11 13:00:00,37.18,37.19,37.03,37.15,204874.65181058497,17.4561,17.4607,17.3856,17.442,204874.6518
2008-09-11 13:30:00,37.15,37.18,37.02,37.08,248189.41504178275,17.442,17.4561,17.3809,17.4091,248189.415
2008-09-11 14:00:00,37.08,37.29,37.06,37.13,198467.96657381617,17.4091,17.5077,17.3997,17.4326,198467.9666
2008-09-11 14:30:00,37.14,37.3,36.97,37.21,238440.11142061284,17.4373,17.5124,17.3575,17.4701,238440.1114
2008-09-11 15:00:00,37.21,37.33,37.06,37.1,220334.2618384401,17.4701,17.5265,17.3997,17.4185,220334.2618
2008-09-11 15:30:00,37.1,37.59,37.08,37.51,581754.8746518106,17.4185,17.6486,17.4091,17.611,581754.8747
2008-09-12 09:30:00,37.34,37.57,37.3,37.34,263788.3008356546,17.5312,17.6392,17.5124,17.5312,263788.3008
2008-09-12 10:00:00,37.35,37.43,37.21,37.24,165320.33426183846,17.5359,17.5734,17.4701,17.4842,165320.3343
2008-09-12 10:30:00,37.22,37.22,37.11,37.12,166295.26462395545,17.4748,17.4748,17.4232,17.4279,166295.2646
2008-09-12 11:00:00,37.13,37.4,37.12,37.32,361002.7855153204,17.4326,17.5593,17.4279,17.5218,361002.7855
2008-09-12 11:30:00,37.31,37.44,37.24,37.39,229805.01392757663,17.5171,17.5781,17.4842,17.5547,229805.0139
2008-09-12 12:00:00,37.39,37.44,37.3,37.39,175487.4651810585,17.5547,17.5781,17.5124,17.5547,175487.4652
2008-09-12 12:30:00,37.39,37.44,37.2,37.27,113788.3008356546,17.5547,17.5781,17.4654,17.4983,113788.3008
2008-09-12 13:00:00,37.26,37.41,37.26,37.4,165738.1615598886,17.4936,17.564,17.4936,17.5593,165738.1616
2008-09-12 13:30:00,37.39,37.39,37.22,37.33,107381.6155988858,17.5547,17.5547,17.4748,17.5265,107381.6156
2008-09-12 14:00:00,37.34,37.39,37.19,37.31,143593.3147632312,17.5312,17.5547,17.4607,17.5171,143593.3148
2008-09-12 14:30:00,37.31,37.43,37.29,37.41,176880.22284122562,17.5171,17.5734,17.5077,17.564,176880.2228
2008-09-12 15:00:00,37.42,37.44,37.31,37.39,220612.8133704736,17.5687,17.5781,17.5171,17.5547,220612.8134
2008-09-12 15:30:00,37.39,37.41,37.27,37.39,451114.20612813375,17.5547,17.564,17.4983,17.5547,451114.2061
2008-09-15 09:30:00,36.63,37.53,36.63,36.95,312674.0947075209,17.1978,17.6204,17.1978,17.3481,312674.0947
2008-09-15 10:00:00,36.93,37.09,36.73,36.94,282869.0807799443,17.3387,17.4138,17.2448,17.3434,282869.0808
2008-09-15 10:30:00,36.98,37.25,36.96,37.05,188579.38718662952,17.3622,17.4889,17.3528,17.395,188579.3872
2008-09-15 11:00:00,37.05,37.21,36.96,37.19,198328.69080779943,17.395,17.4701,17.3528,17.4607,198328.6908
2008-09-15 11:30:00,37.2,37.29,37.08,37.11,205153.2033426184,17.4654,17.5077,17.4091,17.4232,205153.2033
2008-09-15 12:00:00,37.1,37.35,37.1,37.29,162534.8189415042,17.4185,17.5359,17.4185,17.5077,162534.8189
2008-09-15 12:30:00,37.27,37.36,37.16,37.19,127019.49860724236,17.4983,17.5406,17.4467,17.4607,127019.4986
2008-09-15 13:00:00,37.19,37.31,37.17,37.22,91225.62674094707,17.4607,17.5171,17.4514,17.4748,91225.6267
2008-09-15 13:30:00,37.24,37.29,37.14,37.29,109749.30362116992,17.4842,17.5077,17.4373,17.5077,109749.3036
2008-09-15 14:00:00,37.29,37.47,37.19,37.3,236629.5264623956,17.5077,17.5922,17.4607,17.5124,236629.5265
2008-09-15 14:30:00,37.31,37.35,37.14,37.29,155292.4791086351,17.5171,17.5359,17.4373,17.5077,155292.4791
2008-09-15 15:00:00,37.29,37.31,36.93,36.95,200417.82729805016,17.5077,17.5171,17.3387,17.3481,200417.8273
2008-09-15 15:30:00,36.95,37.21,36.86,36.89,395543.1754874652,17.3481,17.4701,17.3058,17.3199,395543.1755
2008-09-16 09:30:00,36.34,36.8,35.91,36.56,224233.9832869081,17.0617,17.2776,16.8598,17.165,224233.9833
2008-09-16 10:00:00,36.57,36.7,36.42,36.55,263370.4735376045,17.1697,17.2307,17.0992,17.1603,263370.4735
2008-09-16 10:30:00,36.56,36.88,36.51,36.75,304456.82451253483,17.165,17.3152,17.1415,17.2542,304456.8245
2008-09-16 11:00:00,36.76,36.87,36.59,36.68,242200.5571030641,17.2589,17.3105,17.179,17.2213,242200.5571
2008-09-16 11:30:00,36.68,36.92,36.68,36.91,236211.69916434545,17.2213,17.334,17.2213,17.3293,236211.6992
2008-09-16 12:00:00,36.92,37.08,36.82,36.88,416016.7130919221,17.334,17.4091,17.287,17.3152,416016.7131
2008-09-16 12:30:00,36.88,36.88,36.68,36.7,177019.49860724236,17.3152,17.3152,17.2213,17.2307,177019.4986
2008-09-16 13:00:00,36.7,36.79,36.58,36.73,128969.35933147631,17.2307,17.2729,17.1744,17.2448,128969.3593
2008-09-16 13:30:00,36.71,36.73,36.53,36.55,127994.42896935936,17.2354,17.2448,17.1509,17.1603,127994.429
2008-09-16 14:00:00,36.55,36.69,36.26,36.42,191922.00557103063,17.1603,17.226,17.0241,17.0992,191922.0056
2008-09-16 14:30:00,36.44,36.99,36.31,36.75,454874.651810585,17.1086,17.3668,17.0476,17.2542,454874.6518
2008-09-16 15:00:00,36.75,36.87,36.65,36.67,244428.9693593315,17.2542,17.3105,17.2072,17.2166,244428.9694
2008-09-16 15:30:00,36.67,36.97,36.65,36.86,403064.0668523677,17.2166,17.3575,17.2072,17.3058,403064.0669
2008-09-17 09:30:00,36.46,36.73,36.37,36.58,152506.96378830084,17.118,17.2448,17.0758,17.1744,152506.9638
2008-09-17 10:00:00,36.6,36.7,36.38,36.48,162674.0947075209,17.1837,17.2307,17.0805,17.1274,162674.0947
2008-09-17 10:30:00,36.48,36.71,36.4,36.68,206406.68523676883,17.1274,17.2354,17.0898,17.2213,206406.6852
2008-09-17 11:00:00,36.68,36.89,36.57,36.66,266573.8161559889,17.2213,17.3199,17.1697,17.2119,266573.8162
2008-09-17 11:30:00,36.68,37.01,36.65,36.74,188579.38718662952,17.2213,17.3762,17.2072,17.2495,188579.3872
2008-09-17 12:00:00,36.73,36.78,36.45,36.47,171030.64066852367,17.2448,17.2683,17.1133,17.1227,171030.6407
2008-09-17 12:30:00,36.46,36.83,36.45,36.77,117548.74651810584,17.118,17.2917,17.1133,17.2636,117548.7465
2008-09-17 13:00:00,36.77,36.89,36.7,36.83,168662.95264623957,17.2636,17.3199,17.2307,17.2917,168662.9526
2008-09-17 13:30:00,36.81,36.85,36.29,36.63,242479.1086350975,17.2823,17.3011,17.0382,17.1978,242479.1086
2008-09-17 14:00:00,36.63,36.66,36.29,36.42,186072.4233983287,17.1978,17.2119,17.0382,17.0992,186072.4234
2008-09-17 14:30:00,36.42,36.53,36.3,36.39,202228.41225626745,17.0992,17.1509,17.0429,17.0851,202228.4123
2008-09-17 15:00:00,36.4,36.55,36.32,36.49,310724.23398328695,17.0898,17.1603,17.0523,17.1321,310724.234
2008-09-17 15:30:00,36.49,36.49,36.19,36.22,587883.008356546,17.1321,17.1321,16.9912,17.0053,587883.0084
2008-09-18 09:30:00,36.54,36.67,36.16,36.42,160724.23398328692,17.1556,17.2166,16.9772,17.0992,160724.234
2008-09-18 10:00:00,36.43,36.78,36.4,36.72,232451.2534818941,17.1039,17.2683,17.0898,17.2401,232451.2535
2008-09-18 10:30:00,36.73,36.81,36.62,36.8,281476.3231197772,17.2448,17.2823,17.1931,17.2776,281476.3231
2008-09-18 11:00:00,36.8,37.07,36.53,36.56,508774.3732590529,17.2776,17.4044,17.1509,17.165,508774.3733
2008-09-18 11:30:00,36.56,36.75,36.34,36.64,257520.8913649025,17.165,17.2542,17.0617,17.2025,257520.8914
2008-09-18 12:00:00,36.64,36.8,36.45,36.78,149303.62116991644,17.2025,17.2776,17.1133,17.2683,149303.6212
2008-09-18 12:30:00,36.8,36.84,36.2,36.26,211281.33704735377,17.2776,17.2964,16.9959,17.0241,211281.337
2008-09-18 13:00:00,36.25,36.7,36.24,36.37,221727.0194986073,17.0194,17.2307,17.0147,17.0758,221727.0195
2008-09-18 13:30:00,36.35,36.72,36.31,36.42,181058.49582172703,17.0664,17.2401,17.0476,17.0992,181058.4958
2008-09-18 14:00:00,36.45,36.53,36.24,36.38,271727.01949860726,17.1133,17.1509,17.0147,17.0805,271727.0195
2008-09-18 14:30:00,36.37,36.53,36.14,36.21,289275.7660167131,17.0758,17.1509,16.9678,17.0006,289275.766
2008-09-18 15:00:00,36.2,36.97,36.17,36.69,565181.0584958218,16.9959,17.3575,16.9819,17.226,565181.0585
2008-09-18 15:30:00,36.7,37.03,36.47,36.73,754178.2729805014,17.2307,17.3856,17.1227,17.2448,754178.273
2008-09-19 09:30:00,37.29,37.72,34.97,36.17,1777576.6016713092,17.5077,17.7096,16.4185,16.9819,1777576.6017
2008-09-19 10:00:00,36.18,36.3,35.86,35.94,420612.8133704736,16.9866,17.0429,16.8363,16.8739,420612.8134
2008-09-19 10:30:00,35.94,36.21,35.84,36.21,596657.3816155989,16.8739,17.0006,16.8269,17.0006,596657.3816
2008-09-19 11:00:00,36.22,36.62,36.04,36.53,622144.8467966574,17.0053,17.1931,16.9208,17.1509,622144.8468
2008-09-19 11:30:00,36.53,36.55,36.32,36.53,472562.67409470753,17.1509,17.1603,17.0523,17.1509,472562.6741
2008-09-19 12:00:00,36.53,36.57,36.29,36.36,281754.8746518106,17.1509,17.1697,17.0382,17.0711,281754.8747
2008-09-19 12:30:00,36.38,36.46,36.36,36.44,208913.64902506964,17.0805,17.118,17.0711,17.1086,208913.649
2008-09-19 13:00:00,36.44,36.51,36.35,36.44,337465.18105849583,17.1086,17.1415,17.0664,17.1086,337465.1811
2008-09-19 13:30:00,36.45,36.58,36.37,36.57,612813.3704735376,17.1133,17.1744,17.0758,17.1697,612813.3705
2008-09-19 14:00:00,36.57,36.57,36.44,36.55,257242.3398328691,17.1697,17.1697,17.1086,17.1603,257242.3398
2008-09-19 14:30:00,36.55,36.58,36.45,36.55,381337.04735376046,17.1603,17.1744,17.1133,17.1603,381337.0474
2008-09-19 15:00:00,36.55,36.62,36.5,36.55,446239.5543175488,17.1603,17.1931,17.1368,17.1603,446239.5543
2008-09-19 15:30:00,36.56,36.63,36.4,36.61,551671.3091922005,17.165,17.1978,17.0898,17.1884,551671.3092
2008-09-22 09:30:00,36.33,36.91,36.33,36.51,214066.85236768803,17.057,17.3293,17.057,17.1415,214066.8524
2008-09-22 10:00:00,36.52,36.62,36.44,36.56,115181.05849582174,17.1462,17.1931,17.1086,17.165,115181.0585
2008-09-22 10:30:00,36.57,36.67,36.45,36.57,112534.8189415042,17.1697,17.2166,17.1133,17.1697,112534.8189
2008-09-22 11:00:00,36.57,36.63,36.2,36.24,236072.4233983287,17.1697,17.1978,16.9959,17.0147,236072.4234
2008-09-22 11:30:00,36.24,36.35,35.92,36.08,375905.2924791087,17.0147,17.0664,16.8645,16.9396,375905.2925
2008-09-22 12:00:00,36.08,36.12,35.92,35.93,206267.4094707521,16.9396,16.9584,16.8645,16.8692,206267.4095
2008-09-22 12:30:00,35.93,36.05,35.89,35.97,444011.14206128137,16.8692,16.9255,16.8504,16.888,444011.1421
2008-09-22 13:00:00,35.97,35.97,35.86,35.96,324233.9832869081,16.888,16.888,16.8363,16.8833,324233.9833
2008-09-22 13:30:00,35.95,36.06,35.88,35.95,356267.4094707521,16.8786,16.9302,16.8457,16.8786,356267.4095
2008-09-22 14:00:00,35.94,36.09,35.84,36.03,368384.4011142061,16.8739,16.9443,16.8269,16.9161,368384.4011
2008-09-22 14:30:00,36.04,36.1,35.89,35.92,236908.07799442892,16.9208,16.949,16.8504,16.8645,236908.078
2008-09-22 15:00:00,35.92,35.93,35.82,35.84,468245.12534818944,16.8645,16.8692,16.8175,16.8269,468245.1253
2008-09-22 15:30:00,35.85,35.91,35.6,35.73,821727.0194986073,16.8316,16.8598,16.7142,16.7753,821727.0195
2008-09-23 09:30:00,35.76,36.57,35.76,36.33,268802.2284122563,16.7894,17.1697,16.7894,17.057,268802.2284
2008-09-23 10:00:00,36.32,36.46,36.24,36.41,162534.8189415042,17.0523,17.118,17.0147,17.0945,162534.8189
2008-09-23 10:30:00,36.4,36.45,36.22,36.27,167270.19498607243,17.0898,17.1133,17.0053,17.0288,167270.195
2008-09-23 11:00:00,36.28,36.39,36.12,36.39,162952.6462395543,17.0335,17.0851,16.9584,17.0851,162952.6462
2008-09-23 11:30:00,36.39,36.4,36.1,36.19,140947.07520891365,17.0851,17.0898,16.949,16.9912,140947.0752
2008-09-23 12:00:00,36.19,36.4,36.03,36.37,98189.41504178272,16.9912,17.0898,16.9161,17.0758,98189.415
2008-09-23 12:30:00,36.36,36.38,36.05,36.09,120055.71030640668,17.0711,17.0805,16.9255,16.9443,120055.7103
2008-09-23 13:00:00,36.08,36.09,35.86,35.96,313231.19777158776,16.9396,16.9443,16.8363,16.8833,313231.1978
2008-09-23 13:30:00,35.96,35.97,35.63,35.7,210167.13091922007,16.8833,16.888,16.7283,16.7612,210167.1309
2008-09-23 14:00:00,35.71,35.81,35.6,35.81,254735.37604456823,16.7659,16.8128,16.7142,16.8128,254735.376
2008-09-23 14:30:00,35.81,35.86,35.65,35.74,271309.1922005571,16.8128,16.8363,16.7377,16.78,271309.1922
2008-09-23 15:00:00,35.74,35.89,35.71,35.73,274930.36211699166,16.78,16.8504,16.7659,16.7753,274930.3621
2008-09-23 15:30:00,35.74,35.75,35.21,35.28,804596.1002785516,16.78,16.7847,16.5311,16.564,804596.1003
2008-09-24 09:30:00,35.28,35.73,35.18,35.25,199303.62116991644,16.564,16.7753,16.5171,16.5499,199303.6212
2008-09-24 10:00:00,35.25,35.37,35.18,35.3,203203.3426183844,16.5499,16.6063,16.5171,16.5734,203203.3426
2008-09-24 10:30:00,35.28,35.53,35.26,35.53,393454.0389972145,16.564,16.6814,16.5546,16.6814,393454.039
2008-09-24 11:00:00,35.53,35.55,35.17,35.25,302785.5153203343,16.6814,16.6908,16.5124,16.5499,302785.5153
2008-09-24 11:30:00,35.24,35.36,35.11,35.36,189136.4902506964,16.5452,16.6016,16.4842,16.6016,189136.4903
2008-09-24 12:00:00,35.35,35.45,35.2,35.29,168245.12534818944,16.5969,16.6438,16.5264,16.5687,168245.1253
2008-09-24 12:30:00,35.3,35.37,35.2,35.24,486908.077994429,16.5734,16.6063,16.5264,16.5452,486908.078
2008-09-24 13:00:00,35.24,35.5,35.23,35.33,280919.22005571035,16.5452,16.6673,16.5405,16.5875,280919.2201
2008-09-24 13:30:00,35.33,35.36,35.2,35.28,162395.5431754875,16.5875,16.6016,16.5264,16.564,162395.5432
2008-09-24 14:00:00,35.3,35.42,35.24,35.31,184401.1142061281,16.5734,16.6297,16.5452,16.5781,184401.1142
2008-09-24 14:30:00,35.31,35.45,35.22,35.25,178551.5320334262,16.5781,16.6438,16.5358,16.5499,178551.532
2008-09-24 15:00:00,35.23,35.35,35.17,35.29,245821.72701949865,16.5405,16.5969,16.5124,16.5687,245821.727
2008-09-24 15:30:00,35.29,35.41,35.18,35.34,288857.93871866295,16.5687,16.625,16.5171,16.5922,288857.9387
2008-09-25 09:30:00,35.53,35.88,35.47,35.77,734958.217270195,16.6814,16.8457,16.6532,16.7941,734958.2173
2008-09-25 10:00:00,35.76,36.03,35.63,35.73,190807.7994428969,16.7894,16.9161,16.7283,16.7753,190807.7994
2008-09-25 10:30:00,35.73,35.8,35.53,35.63,150557.10306406685,16.7753,16.8081,16.6814,16.7283,150557.1031
2008-09-25 11:00:00,35.63,35.66,35.38,35.61,225348.1894150418,16.7283,16.7424,16.611,16.7189,225348.1894
2008-09-25 11:30:00,35.62,35.64,35.38,35.38,443871.8662952646,16.7236,16.733,16.611,16.611,443871.8663
2008-09-25 12:00:00,35.38,35.39,35.2,35.32,161699.1643454039,16.611,16.6156,16.5264,16.5828,161699.1643
2008-09-25 12:30:00,35.32,35.39,35.25,35.28,201810.58495821728,16.5828,16.6156,16.5499,16.564,201810.585
2008-09-25 13:00:00,35.28,35.51,35.25,35.51,195264.62395543177,16.564,16.672,16.5499,16.672,195264.624
2008-09-25 13:30:00,35.51,35.57,35.42,35.53,213091.92200557105,16.672,16.7002,16.6297,16.6814,213091.922
2008-09-25 14:00:00,35.54,35.54,35.3,35.43,259052.9247910864,16.6861,16.6861,16.5734,16.6344,259052.9248
2008-09-25 14:30:00,35.45,35.47,35.28,35.45,153203.3426183844,16.6438,16.6532,16.564,16.6438,153203.3426
2008-09-25 15:00:00,35.46,35.73,35.45,35.61,252646.23955431755,16.6485,16.7753,16.6438,16.7189,252646.2396
2008-09-25 15:30:00,35.61,35.66,35.38,35.51,412116.99164345406,16.7189,16.7424,16.611,16.672,412116.9916
2008-09-26 09:30:00,35.2,35.81,35.2,35.68,207799.442896936,16.5264,16.8128,16.5264,16.7518,207799.4429
2008-09-26 10:00:00,35.68,35.76,35.4,35.5,182311.97771587744,16.7518,16.7894,16.6203,16.6673,182311.9777
2008-09-26 10:30:00,35.49,35.71,35.46,35.6,505571.0306406685,16.6626,16.7659,16.6485,16.7142,505571.0306
2008-09-26 11:00:00,35.59,35.61,35.47,35.55,261977.71587743727,16.7095,16.7189,16.6532,16.6908,261977.7159
2008-09-26 11:30:00,35.56,35.58,35.48,35.53,273816.155988858,16.6955,16.7049,16.6579,16.6814,273816.156
2008-09-26 12:00:00,35.53,35.67,35.49,35.59,172144.8467966574,16.6814,16.7471,16.6626,16.7095,172144.8468
2008-09-26 12:30:00,35.59,35.65,35.51,35.61,230222.8412256268,16.7095,16.7377,16.672,16.7189,230222.8412
2008-09-26 13:00:00,35.61,35.73,35.56,35.68,299442.89693593315,16.7189,16.7753,16.6955,16.7518,299442.8969
2008-09-26 13:30:00,35.68,35.68,35.49,35.58,685376.0445682452,16.7518,16.7518,16.6626,16.7049,685376.0446
2008-09-26 14:00:00,35.59,35.64,35.52,35.58,285654.59610027855,16.7095,16.733,16.6767,16.7049,285654.5961
2008-09-26 14:30:00,35.58,35.64,35.48,35.48,314763.2311977716,16.7049,16.733,16.6579,16.6579,314763.2312
2008-09-26 15:00:00,35.48,35.7,35.42,35.63,438300.8356545961,16.6579,16.7612,16.6297,16.7283,438300.8357
2008-09-26 15:30:00,35.63,35.87,35.6,35.78,819637.8830083566,16.7283,16.841,16.7142,16.7988,819637.883
2008-09-29 09:30:00,35.34,35.9,35.2,35.84,431337.04735376046,16.64,16.9037,16.5741,16.8755,431337.0474
2008-09-29 10:00:00,35.82,36.05,35.53,35.94,569777.1587743732,16.866,16.9743,16.7295,16.9225,569777.1588
2008-09-29 10:30:00,35.96,36.16,35.85,36.02,307799.442896936,16.932,17.0261,16.8802,16.9602,307799.4429
2008-09-29 11:00:00,36.07,36.11,35.9,35.97,301671.3091922006,16.9838,17.0026,16.9037,16.9367,301671.3092
2008-09-29 11:30:00,35.98,36.06,35.86,36.03,300835.65459610027,16.9414,16.979,16.8849,16.9649,300835.6546
2008-09-29 12:00:00,36.04,36.19,35.99,36.01,331615.5988857939,16.9696,17.0403,16.9461,16.9555,331615.5989
2008-09-29 12:30:00,36.01,36.09,35.91,36.08,423537.6044568245,16.9555,16.9932,16.9084,16.9885,423537.6045
2008-09-29 13:00:00,36.08,36.27,36.02,36.22,564206.1281337048,16.9885,17.0779,16.9602,17.0544,564206.1281
2008-09-29 13:30:00,36.22,36.22,35.17,35.87,878969.3593314764,17.0544,17.0544,16.56,16.8896,878969.3593
2008-09-29 14:00:00,35.88,35.99,35.19,35.32,1073676.8802228414,16.8943,16.9461,16.5694,16.6306,1073676.8802
2008-09-29 14:30:00,35.31,35.51,35.19,35.23,515320.33426183846,16.6259,16.7201,16.5694,16.5882,515320.3343
2008-09-29 15:00:00,35.23,35.37,33.95,34.51,910863.5097493036,16.5882,16.6542,15.9855,16.2492,910863.5097
2008-09-29 15:30:00,34.51,34.99,34.5,34.88,1119916.43454039,16.2492,16.4752,16.2445,16.4234,1119916.4345
2008-09-30 09:30:00,35.43,35.54,34.65,34.8,497910.86350974935,16.6824,16.7342,16.3151,16.3858,497910.8635
2008-09-30 10:00:00,34.81,35.0,34.66,34.87,538718.6629526463,16.3905,16.4799,16.3198,16.4187,538718.663
2008-09-30 10:30:00,34.88,35.02,34.78,34.82,294707.5208913649,16.4234,16.4894,16.3763,16.3952,294707.5209
2008-09-30 11:00:00,34.82,34.85,34.73,34.81,320334.26183844014,16.3952,16.4093,16.3528,16.3905,320334.2618
2008-09-30 11:30:00,34.82,34.89,34.82,34.84,312534.81894150417,16.3952,16.4281,16.3952,16.4046,312534.8189
2008-09-30 12:00:00,34.84,34.89,34.8,34.89,264623.9554317549,16.4046,16.4281,16.3858,16.4281,264623.9554
2008-09-30 12:30:00,34.89,34.93,34.86,34.92,175069.63788300837,16.4281,16.447,16.414,16.4423,175069.6379
2008-09-30 13:00:00,34.93,34.97,34.89,34.96,409749.30362116994,16.447,16.4658,16.4281,16.4611,409749.3036
2008-09-30 13:30:00,34.95,34.99,34.91,34.97,307242.3398328691,16.4564,16.4752,16.4376,16.4658,307242.3398
2008-09-30 14:00:00,34.96,35.04,34.92,35.04,786629.5264623956,16.4611,16.4988,16.4423,16.4988,786629.5265
2008-09-30 14:30:00,35.04,35.08,34.97,35.06,267827.2980501393,16.4988,16.5176,16.4658,16.5082,267827.2981
2008-09-30 15:00:00,35.06,35.18,35.05,35.17,365598.8857938719,16.5082,16.5647,16.5035,16.56,365598.8858
2008-09-30 15:30:00,35.18,35.46,35.11,35.45,617827.2980501393,16.5647,16.6965,16.5317,16.6918,617827.2981
2008-10-01 09:30:00,35.1,35.53,35.1,35.49,232869.0807799443,16.527,16.7295,16.527,16.7107,232869.0808
2008-10-01 10:00:00,35.49,35.86,35.33,35.84,348328.69080779946,16.7107,16.8849,16.6353,16.8755,348328.6908
2008-10-01 10:30:00,35.83,35.96,35.76,35.96,348607.2423398329,16.8707,16.932,16.8378,16.932,348607.2423
2008-10-01 11:00:00,35.96,36.0,35.83,35.89,206824.51253481896,16.932,16.9508,16.8707,16.899,206824.5125
2008-10-01 11:30:00,35.9,36.0,35.87,35.9,162256.26740947075,16.9037,16.9508,16.8896,16.9037,162256.2674
2008-10-01 12:00:00,35.9,36.11,35.89,36.05,223119.7771587744,16.9037,17.0026,16.899,16.9743,223119.7772
2008-10-01 12:30:00,36.05,36.24,36.04,36.09,254178.2729805014,16.9743,17.0638,16.9696,16.9932,254178.273
2008-10-01 13:00:00,36.09,36.09,35.9,36.02,129387.18662952646,16.9932,16.9932,16.9037,16.9602,129387.1866
2008-10-01 13:30:00,36.04,36.14,35.9,36.05,271727.01949860726,16.9696,17.0167,16.9037,16.9743,271727.0195
2008-10-01 14:00:00,36.05,36.27,35.99,36.26,214763.2311977716,16.9743,17.0779,16.9461,17.0732,214763.2312
2008-10-01 14:30:00,36.26,36.33,36.1,36.23,209331.4763231198,17.0732,17.1062,16.9979,17.0591,209331.4763
2008-10-01 15:00:00,36.22,36.27,36.07,36.17,253760.44568245127,17.0544,17.0779,16.9838,17.0308,253760.4457
2008-10-01 15:30:00,36.17,36.24,36.01,36.23,489693.5933147633,17.0308,17.0638,16.9555,17.0591,489693.5933
2008-10-02 09:30:00,36.19,36.29,36.01,36.24,199721.44846796652,17.0403,17.0873,16.9555,17.0638,199721.4485
2008-10-02 10:00:00,36.22,36.29,36.09,36.12,212813.3704735376,17.0544,17.0873,16.9932,17.0073,212813.3705
2008-10-02 10:30:00,36.12,36.32,36.09,36.29,229108.63509749304,17.0073,17.1015,16.9932,17.0873,229108.6351
2008-10-02 11:00:00,36.29,36.42,36.16,36.24,157520.89136490252,17.0873,17.1486,17.0261,17.0638,157520.8914
2008-10-02 11:30:00,36.23,36.24,36.04,36.09,106824.51253481896,17.0591,17.0638,16.9696,16.9932,106824.5125
2008-10-02 12:00:00,36.09,36.29,36.04,36.05,178412.25626740948,16.9932,17.0873,16.9696,16.9743,178412.2563
2008-10-02 12:30:00,36.07,36.2,36.02,36.2,119777.15877437328,16.9838,17.045,16.9602,17.045,119777.1588
2008-10-02 13:00:00,36.2,36.2,35.95,36.09,196796.6573816156,17.045,17.045,16.9272,16.9932,196796.6574
2008-10-02 13:30:00,36.09,36.29,35.99,36.11,219916.43454039,16.9932,17.0873,16.9461,17.0026,219916.4345
2008-10-02 14:00:00,36.11,36.24,36.04,36.04,143732.59052924791,17.0026,17.0638,16.9696,16.9696,143732.5905
2008-10-02 14:30:00,36.06,36.19,35.99,36.08,240807.7994428969,16.979,17.0403,16.9461,16.9885,240807.7994
2008-10-02 15:00:00,36.08,36.22,36.06,36.1,440668.5236768802,16.9885,17.0544,16.979,16.9979,440668.5237
2008-10-02 15:30:00,36.09,36.21,35.99,36.08,657242.3398328691,16.9932,17.0497,16.9461,16.9885,657242.3398
2008-10-03 09:30:00,36.54,36.82,36.07,36.14,222701.94986072424,17.2051,17.3369,16.9838,17.0167,222701.9499
2008-10-03 10:00:00,36.14,36.37,36.01,36.37,252646.23955431755,17.0167,17.125,16.9555,17.125,252646.2396
2008-10-03 10:30:00,36.38,36.53,35.93,36.07,261002.7855153204,17.1297,17.2003,16.9178,16.9838,261002.7855
2008-10-03 11:00:00,36.07,36.21,36.01,36.05,234818.94150417828,16.9838,17.0497,16.9555,16.9743,234818.9415
2008-10-03 11:30:00,36.05,36.17,35.92,36.16,194986.07242339835,16.9743,17.0308,16.9131,17.0261,194986.0724
2008-10-03 12:00:00,36.16,36.29,36.04,36.09,198189.41504178275,17.0261,17.0873,16.9696,16.9932,198189.415
2008-10-03 12:30:00,36.1,36.4,36.05,36.38,152924.79108635098,16.9979,17.1391,16.9743,17.1297,152924.7911
2008-10-03 13:00:00,36.37,36.49,36.08,36.31,226323.1197771588,17.125,17.1815,16.9885,17.0968,226323.1198
2008-10-03 13:30:00,36.29,36.33,35.79,36.07,410863.5097493036,17.0873,17.1062,16.8519,16.9838,410863.5097
2008-10-03 14:00:00,36.07,36.29,35.96,36.06,369777.1587743733,16.9838,17.0873,16.932,16.979,369777.1588
2008-10-03 14:30:00,36.07,36.26,35.95,36.14,439275.7660167131,16.9838,17.0732,16.9272,17.0167,439275.766
2008-10-03 15:00:00,36.14,36.3,36.07,36.27,486768.8022284123,17.0167,17.092,16.9838,17.0779,486768.8022
2008-10-03 15:30:00,36.27,36.33,35.81,35.94,482451.25348189415,17.0779,17.1062,16.8613,16.9225,482451.2535
2008-10-06 09:30:00,35.33,36.26,34.87,35.18,490668.5236768802,16.6353,17.0732,16.4187,16.5647,490668.5237
2008-10-06 10:00:00,35.19,35.43,34.96,35.0,452228.41225626745,16.5694,16.6824,16.4611,16.4799,452228.4123
2008-10-06 10:30:00,35.0,35.11,34.58,34.95,505153.2033426184,16.4799,16.5317,16.2822,16.4564,505153.2033
2008-10-06 11:00:00,34.9,35.04,34.61,34.92,290668.5236768802,16.4329,16.4988,16.2963,16.4423,290668.5237
2008-10-06 11:30:00,34.92,34.92,34.37,34.44,322423.39832869085,16.4423,16.4423,16.1833,16.2163,322423.3983
2008-10-06 12:00:00,34.44,34.63,34.36,34.36,260724.2339832869,16.2163,16.3057,16.1786,16.1786,260724.234
2008-10-06 12:30:00,34.36,34.37,33.91,33.95,602228.4122562674,16.1786,16.1833,15.9667,15.9855,602228.4123
2008-10-06 13:00:00,33.95,34.1,33.77,33.77,273816.155988858,15.9855,16.0562,15.9008,15.9008,273816.156
2008-10-06 13:30:00,33.79,33.79,32.8,33.11,574094.7075208914,15.9102,15.9102,15.4441,15.59,574094.7075
2008-10-06 14:00:00,33.11,33.13,32.58,32.61,355431.75487465184,15.59,15.5994,15.3405,15.3546,355431.7549
2008-10-06 14:30:00,32.6,32.68,32.26,32.56,345543.1754874652,15.3499,15.3876,15.1898,15.3311,345543.1755
2008-10-06 15:00:00,32.58,33.61,32.4,33.43,535793.8718662953,15.3405,15.8254,15.2557,15.7407,535793.8719
2008-10-06 15:30:00,33.44,33.53,32.8,33.25,1458635.0974930362,15.7454,15.7878,15.4441,15.6559,1458635.0975
2008-10-07 09:30:00,33.29,33.52,33.11,33.15,967688.0222841226,15.6748,15.7831,15.59,15.6089,967688.0223
2008-10-07 10:00:00,33.14,33.79,33.11,33.6,404456.8245125348,15.6041,15.9102,15.59,15.8207,404456.8245
2008-10-07 10:30:00,33.6,33.86,33.57,33.72,347632.3119777159,15.8207,15.9432,15.8066,15.8772,347632.312
2008-10-07 11:00:00,33.72,33.73,33.23,33.26,251671.30919220057,15.8772,15.882,15.6465,15.6606,251671.3092
2008-10-07 11:30:00,33.26,33.36,33.19,33.25,307660.16713091923,15.6606,15.7077,15.6277,15.6559,307660.1671
2008-10-07 12:00:00,33.26,33.32,33.05,33.12,295682.4512534819,15.6606,15.6889,15.5618,15.5947,295682.4513
2008-10-07 12:30:00,33.14,33.26,32.98,33.01,252646.23955431755,15.6041,15.6606,15.5288,15.5429,252646.2396
2008-10-07 13:00:00,32.99,33.14,32.68,32.76,426601.6713091922,15.5335,15.6041,15.3876,15.4252,426601.6713
2008-10-07 13:30:00,32.75,32.87,32.47,32.5,300974.930362117,15.4205,15.477,15.2887,15.3028,300974.9304
2008-10-07 14:00:00,32.5,32.7,32.42,32.66,524233.9832869081,15.3028,15.397,15.2651,15.3781,524233.9833
2008-10-07 14:30:00,32.66,32.87,32.53,32.64,880919.2200557104,15.3781,15.477,15.3169,15.3687,880919.2201
2008-10-07 15:00:00,32.63,32.64,32.08,32.23,435376.0445682451,15.364,15.3687,15.105,15.1757,435376.0446
2008-10-07 15:30:00,32.25,32.31,31.96,32.01,474512.5348189416,15.1851,15.2133,15.0485,15.0721,474512.5348
2008-10-08 09:30:00,31.45,32.42,31.22,32.22,440250.6963788301,14.8084,15.2651,14.7001,15.171,440250.6964
2008-10-08 10:00:00,32.23,32.49,32.2,32.29,443593.3147632312,15.1757,15.2981,15.1615,15.2039,443593.3148
2008-10-08 10:30:00,32.32,32.42,31.88,32.06,308356.5459610028,15.218,15.2651,15.0109,15.0956,308356.546
2008-10-08 11:00:00,32.07,32.27,31.92,32.08,388300.8356545961,15.1003,15.1945,15.0297,15.105,388300.8357
2008-10-08 11:30:00,32.07,32.09,31.48,31.72,401253.4818941504,15.1003,15.1097,14.8225,14.9355,401253.4819
2008-10-08 12:00:00,31.72,31.74,31.35,31.53,289415.0417827298,14.9355,14.9449,14.7613,14.8461,289415.0418
2008-10-08 12:30:00,31.53,31.76,31.35,31.53,213509.7493036212,14.8461,14.9544,14.7613,14.8461,213509.7493
2008-10-08 13:00:00,31.53,32.02,31.46,31.5,352785.5153203343,14.8461,15.0768,14.8131,14.8319,352785.5153
2008-10-08 13:30:00,31.48,31.72,31.39,31.65,432729.8050139276,14.8225,14.9355,14.7801,14.9026,432729.805
2008-10-08 14:00:00,31.65,31.66,31.35,31.46,593314.7632311978,14.9026,14.9073,14.7613,14.8131,593314.7632
2008-10-08 14:30:00,31.47,31.59,31.31,31.55,333844.0111420613,14.8178,14.8743,14.7425,14.8555,333844.0111
2008-10-08 15:00:00,31.54,31.56,31.2,31.23,579387.1866295265,14.8508,14.8602,14.6907,14.7048,579387.1866
2008-10-08 15:30:00,31.23,31.29,30.64,30.67,1055292.479108635,14.7048,14.7331,14.427,14.4411,1055292.4791
2008-10-09 09:30:00,31.02,31.16,30.2,30.59,224233.9832869081,14.6059,14.6719,14.2198,14.4035,224233.9833
2008-10-09 10:00:00,30.58,30.8,30.44,30.61,211977.71587743727,14.3988,14.5023,14.3328,14.4129,211977.7159
2008-10-09 10:30:00,30.59,30.79,30.56,30.63,256824.51253481896,14.4035,14.4976,14.3893,14.4223,256824.5125
2008-10-09 11:00:00,30.64,30.71,30.26,30.59,250974.930362117,14.427,14.46,14.2481,14.4035,250974.9304
2008-10-09 11:30:00,30.59,31.05,30.59,30.62,214345.40389972145,14.4035,14.6201,14.4035,14.4176,214345.4039
2008-10-09 12:00:00,30.64,30.87,30.54,30.73,243314.76323119772,14.427,14.5353,14.3799,14.4694,243314.7632
2008-10-09 12:30:00,30.74,30.81,30.45,30.46,162952.6462395543,14.4741,14.5071,14.3375,14.3423,162952.6462
2008-10-09 13:00:00,30.45,30.63,30.36,30.5,155431.75487465182,14.3375,14.4223,14.2952,14.3611,155431.7549
2008-10-09 13:30:00,30.51,30.58,30.31,30.41,195543.1754874652,14.3658,14.3988,14.2716,14.3187,195543.1755
2008-10-09 14:00:00,30.39,30.44,30.16,30.2,143036.21169916436,14.3093,14.3328,14.201,14.2198,143036.2117
2008-10-09 14:30:00,30.21,30.27,30.03,30.03,138440.1114206128,14.2245,14.2528,14.1398,14.1398,138440.1114
2008-10-09 15:00:00,30.05,30.06,29.39,29.53,336629.5264623956,14.1492,14.1539,13.8384,13.9044,336629.5265
2008-10-09 15:30:00,29.51,29.68,28.67,28.94,858635.0974930363,13.8949,13.975,13.4994,13.6266,858635.0975
2008-10-10 09:30:00,27.86,28.12,26.34,27.11,607520.8913649025,13.118,13.2405,12.4023,12.7649,607520.8914
2008-10-10 10:00:00,27.13,28.15,27.05,28.0,466991.643454039,12.7743,13.2546,12.7366,13.1839,466991.6435
2008-10-10 10:30:00,28.01,28.05,27.36,27.52,345264.6239554318,13.1887,13.2075,12.8826,12.9579,345264.624
2008-10-10 11:00:00,27.54,27.68,26.98,27.0,324512.5348189415,12.9674,13.0333,12.7037,12.7131,324512.5348
2008-10-10 11:30:00,26.99,27.03,26.24,26.34,416434.54038997216,12.7084,12.7272,12.3552,12.4023,416434.5404
2008-10-10 12:00:00,26.34,26.8,26.17,26.72,558913.6490250697,12.4023,12.6189,12.3223,12.5813,558913.649
2008-10-10 12:30:00,26.71,27.32,26.47,26.57,646378.8300835656,12.5765,12.8638,12.4635,12.5106,646378.8301
2008-10-10 13:00:00,26.57,26.62,26.14,26.39,241225.62674094707,12.5106,12.5342,12.3082,12.4259,241225.6267
2008-10-10 13:30:00,26.39,26.42,25.78,26.19,360584.9582172702,12.4259,12.44,12.1387,12.3317,360584.9582
2008-10-10 14:00:00,26.18,26.47,25.86,25.92,486350.9749303621,12.327,12.4635,12.1763,12.2046,486350.9749
2008-10-10 14:30:00,25.92,26.09,25.68,25.81,409610.02785515325,12.2046,12.2846,12.0916,12.1528,409610.0279
2008-10-10 15:00:00,25.84,27.72,25.83,27.67,818245.1253481895,12.1669,13.0521,12.1622,13.0286,818245.1253
2008-10-10 15:30:00,27.64,28.71,27.17,27.59,1630083.5654596102,13.0144,13.5183,12.7931,12.9909,1630083.5655
2008-10-13 09:30:00,28.38,29.11,27.13,28.07,582869.0807799443,13.3629,13.7066,12.7743,13.2169,582869.0808
2008-10-13 10:00:00,28.09,28.28,27.94,28.26,366991.643454039,13.2263,13.3158,13.1557,13.3064,366991.6435
2008-10-13 10:30:00,28.25,28.44,28.23,28.33,300974.930362117,13.3017,13.3911,13.2922,13.3393,300974.9304
2008-10-13 11:00:00,28.32,28.55,28.27,28.54,367548.74651810585,13.3346,13.4429,13.3111,13.4382,367548.7465
2008-10-13 11:30:00,28.54,28.93,28.51,28.89,258635.0974930362,13.4382,13.6218,13.4241,13.603,258635.0975
2008-10-13 12:00:00,28.9,29.22,28.87,29.19,237186.6295264624,13.6077,13.7584,13.5936,13.7443,237186.6295
2008-10-13 12:30:00,29.17,29.58,29.12,29.47,390111.4206128134,13.7349,13.9279,13.7113,13.8761,390111.4206
2008-10-13 13:00:00,29.47,29.53,29.19,29.19,295403.8997214485,13.8761,13.9044,13.7443,13.7443,295403.8997
2008-10-13 13:30:00,29.19,29.2,29.0,29.01,225348.1894150418,13.7443,13.749,13.6548,13.6595,225348.1894
2008-10-13 14:00:00,29.01,29.06,28.89,28.89,230779.9442896936,13.6595,13.6831,13.603,13.603,230779.9443
2008-10-13 14:30:00,28.9,29.27,28.86,29.24,240111.42061281332,13.6077,13.7819,13.5889,13.7678,240111.4206
2008-10-13 15:00:00,29.24,29.57,29.21,29.5,178830.08356545962,13.7678,13.9232,13.7537,13.8902,178830.0836
2008-10-13 15:30:00,29.5,30.09,29.4,30.09,791504.1782729805,13.8902,14.168,13.8431,14.168,791504.1783
2008-10-14 09:30:00,33.74,33.74,30.46,30.47,388440.1114206128,15.8867,15.8867,14.3423,14.347,388440.1114
2008-10-14 10:00:00,30.44,30.78,30.38,30.73,483426.1838440112,14.3328,14.4929,14.3046,14.4694,483426.1838
2008-10-14 10:30:00,30.74,30.75,29.94,30.06,481894.1504178273,14.4741,14.4788,14.0974,14.1539,481894.1504
2008-10-14 11:00:00,30.07,30.08,29.44,29.85,300417.82729805016,14.1586,14.1633,13.862,14.055,300417.8273
2008-10-14 11:30:00,29.88,29.94,29.61,29.72,216434.54038997216,14.0692,14.0974,13.942,13.9938,216434.5404
2008-10-14 12:00:00,29.7,29.74,29.46,29.54,308356.5459610028,13.9844,14.0032,13.8714,13.9091,308356.546
2008-10-14 12:30:00,29.54,29.75,29.45,29.49,183147.6323119777,13.9091,14.0079,13.8667,13.8855,183147.6323
2008-10-14 13:00:00,29.49,29.57,29.37,29.39,195821.72701949865,13.8855,13.9232,13.829,13.8384,195821.727
2008-10-14 13:30:00,29.39,29.5,29.1,29.19,460306.4066852368,13.8384,13.8902,13.7019,13.7443,460306.4067
2008-10-14 14:00:00,29.19,29.24,28.68,28.88,424094.7075208914,13.7443,13.7678,13.5041,13.5983,424094.7075
2008-10-14 14:30:00,28.91,28.94,28.48,28.53,382869.0807799443,13.6124,13.6266,13.41,13.4335,382869.0808
2008-10-14 15:00:00,28.53,29.09,28.48,29.09,388997.2144846797,13.4335,13.6972,13.41,13.6972,388997.2145
2008-10-14 15:30:00,29.1,29.45,28.98,29.14,573955.4317548746,13.7019,13.8667,13.6454,13.7207,573955.4318
2008-10-15 09:30:00,28.58,28.94,28.3,28.66,312534.81894150417,13.457,13.6266,13.3252,13.4947,312534.8189
2008-10-15 10:00:00,28.64,28.66,28.46,28.52,315459.61002785515,13.4853,13.4947,13.4005,13.4288,315459.61
2008-10-15 10:30:00,28.52,28.6,28.15,28.22,332311.97771587747,13.4288,13.4665,13.2546,13.2875,332311.9777
2008-10-15 11:00:00,28.22,28.5,28.17,28.4,230083.56545961005,13.2875,13.4194,13.264,13.3723,230083.5655
2008-10-15 11:30:00,28.4,28.5,28.25,28.37,151253.48189415043,13.3723,13.4194,13.3017,13.3582,151253.4819
2008-10-15 12:00:00,28.35,28.43,28.13,28.21,163231.19777158776,13.3487,13.3864,13.2452,13.2828,163231.1978
2008-10-15 12:30:00,28.22,28.49,28.21,28.4,185376.04456824512,13.2875,13.4147,13.2828,13.3723,185376.0446
2008-10-15 13:00:00,28.39,28.4,28.05,28.23,207103.0640668524,13.3676,13.3723,13.2075,13.2922,207103.0641
2008-10-15 13:30:00,28.25,28.28,27.92,28.1,389275.7660167131,13.3017,13.3158,13.1463,13.231,389275.766
2008-10-15 14:00:00,28.12,28.17,27.74,27.77,407381.6155988858,13.2405,13.264,13.0615,13.0757,407381.6156
2008-10-15 14:30:00,27.77,28.0,27.66,27.89,423955.43175487465,13.0757,13.1839,13.0239,13.1322,423955.4318
2008-10-15 15:00:00,27.89,28.27,27.82,27.83,362534.81894150417,13.1322,13.3111,13.0992,13.1039,362534.8189
2008-10-15 15:30:00,27.86,27.96,26.89,27.17,733983.286908078,13.118,13.1651,12.6613,12.7931,733983.2869
2008-10-16 09:30:00,27.21,27.7,26.65,27.59,355013.9275766017,12.812,13.0427,12.5483,12.9909,355013.9276
2008-10-16 10:00:00,27.59,27.59,26.78,26.78,404178.2729805014,12.9909,12.9909,12.6095,12.6095,404178.273
2008-10-16 10:30:00,26.79,26.8,26.36,26.36,339972.1448467967,12.6142,12.6189,12.4117,12.4117,339972.1448
2008-10-16 11:00:00,26.38,26.58,26.09,26.42,329247.9108635097,12.4212,12.5153,12.2846,12.44,329247.9109
2008-10-16 11:30:00,26.42,26.87,26.4,26.76,323676.8802228412,12.44,12.6519,12.4306,12.6001,323676.8802
2008-10-16 12:00:00,26.75,27.65,26.59,27.31,340947.07520891365,12.5954,13.0192,12.52,12.8591,340947.0752
2008-10-16 12:30:00,27.29,27.36,26.92,27.01,302785.5153203343,12.8496,12.8826,12.6754,12.7178,302785.5153
2008-10-16 13:00:00,26.98,27.14,26.86,26.95,166573.81615598887,12.7037,12.779,12.6472,12.6896,166573.8162
2008-10-16 13:30:00,26.89,27.34,26.72,27.21,148050.13927576604,12.6613,12.8732,12.5813,12.812,148050.1393
2008-10-16 14:00:00,27.21,27.26,26.85,26.94,155013.92757660168,12.812,12.8355,12.6425,12.6848,155013.9276
2008-10-16 14:30:00,26.95,27.53,26.84,27.33,230362.11699164347,12.6896,12.9626,12.6378,12.8685,230362.117
2008-10-16 15:00:00,27.33,27.97,27.27,27.69,432451.25348189415,12.8685,13.1698,12.8402,13.038,432451.2535
2008-10-16 15:30:00,27.66,28.11,27.4,27.93,629247.9108635098,13.0239,13.2357,12.9014,13.151,629247.9109
2008-10-17 09:30:00,27.49,27.99,25.86,27.89,580779.9442896936,12.9438,13.1792,12.1763,13.1322,580779.9443
2008-10-17 10:00:00,27.87,28.17,27.56,27.71,216016.713091922,13.1227,13.264,12.9768,13.0474,216016.7131
2008-10-17 10:30:00,27.68,28.09,27.53,28.06,150696.3788300836,13.0333,13.2263,12.9626,13.2122,150696.3788
2008-10-17 11:00:00,28.05,28.43,28.02,28.32,272701.9498607243,13.2075,13.3864,13.1934,13.3346,272701.9499
2008-10-17 11:30:00,28.3,28.43,28.2,28.35,201253.48189415043,13.3252,13.3864,13.2781,13.3487,201253.4819
2008-10-17 12:00:00,28.35,28.6,28.35,28.59,169637.88300835656,13.3487,13.4665,13.3487,13.4618,169637.883
2008-10-17 12:30:00,28.57,28.89,28.45,28.84,182311.97771587744,13.4523,13.603,13.3958,13.5795,182311.9777
2008-10-17 13:00:00,28.85,29.06,28.72,28.86,124791.08635097492,13.5842,13.6831,13.523,13.5889,124791.0864
2008-10-17 13:30:00,28.89,29.23,28.86,29.04,115041.78272980504,13.603,13.7631,13.5889,13.6736,115041.7827
2008-10-17 14:00:00,29.01,29.12,28.59,28.62,139832.86908077996,13.6595,13.7113,13.4618,13.4759,139832.8691
2008-10-17 14:30:00,28.63,28.76,28.24,28.51,204178.2729805014,13.4806,13.5418,13.297,13.4241,204178.273
2008-10-17 15:00:00,28.54,28.77,28.05,28.33,326740.94707520894,13.4382,13.5465,13.2075,13.3393,326740.9471
2008-10-17 15:30:00,28.36,28.55,28.05,28.09,636350.9749303622,13.3535,13.4429,13.2075,13.2263,636350.9749
2008-10-20 09:30:00,28.44,28.8,27.7,28.38,248189.41504178275,13.3911,13.5606,13.0427,13.3629,248189.415
2008-10-20 10:00:00,28.39,28.89,28.31,28.68,613091.9220055711,13.3676,13.603,13.3299,13.5041,613091.922
2008-10-20 10:30:00,28.73,28.92,28.6,28.75,227715.87743732592,13.5277,13.6171,13.4665,13.5371,227715.8774
2008-10-20 11:00:00,28.75,28.81,28.43,28.81,221169.9164345404,13.5371,13.5653,13.3864,13.5653,221169.9164
2008-10-20 11:30:00,28.83,29.05,28.68,28.99,111838.4401114206,13.5748,13.6783,13.5041,13.6501,111838.4401
2008-10-20 12:00:00,29.0,29.1,28.83,28.84,107103.06406685236,13.6548,13.7019,13.5748,13.5795,107103.0641
2008-10-20 12:30:00,28.85,28.86,28.64,28.74,103481.89415041784,13.5842,13.5889,13.4853,13.5324,103481.8942
2008-10-20 13:00:00,28.73,28.88,28.56,28.85,90807.79944289694,13.5277,13.5983,13.4476,13.5842,90807.7994
2008-10-20 13:30:00,28.86,29.02,28.85,28.98,131615.59888579388,13.5889,13.6642,13.5842,13.6454,131615.5989
2008-10-20 14:00:00,28.99,29.24,28.96,29.03,183983.286908078,13.6501,13.7678,13.636,13.6689,183983.2869
2008-10-20 14:30:00,29.03,29.3,28.97,29.13,252924.79108635092,13.6689,13.7961,13.6407,13.716,252924.7911
2008-10-20 15:00:00,29.11,29.29,29.05,29.19,157520.89136490252,13.7066,13.7914,13.6783,13.7443,157520.8914
2008-10-20 15:30:00,29.19,29.63,29.09,29.57,696100.2785515321,13.7443,13.9514,13.6972,13.9232,696100.2786
2008-10-21 09:30:00,29.31,29.51,28.69,29.51,191922.00557103063,13.8008,13.8949,13.5088,13.8949,191922.0056
2008-10-21 10:00:00,29.51,29.65,29.41,29.57,152506.96378830084,13.8949,13.9609,13.8479,13.9232,152506.9638
2008-10-21 10:30:00,29.6,29.9,29.55,29.79,215738.1615598886,13.9373,14.0786,13.9138,14.0268,215738.1616
2008-10-21 11:00:00,29.8,29.9,29.65,29.72,313231.19777158776,14.0315,14.0786,13.9609,13.9938,313231.1978
2008-10-21 11:30:00,29.71,29.78,29.17,29.22,377019.4986072424,13.9891,14.0221,13.7349,13.7584,377019.4986
2008-10-21 12:00:00,29.19,29.27,28.93,28.97,120334.26183844011,13.7443,13.7819,13.6218,13.6407,120334.2618
2008-10-21 12:30:00,28.97,29.1,28.86,28.88,146518.10584958218,13.6407,13.7019,13.5889,13.5983,146518.1058
2008-10-21 13:00:00,28.86,29.13,28.83,29.06,103064.06685236769,13.5889,13.716,13.5748,13.6831,103064.0669
2008-10-21 13:30:00,29.06,29.11,28.92,28.93,126323.11977715878,13.6831,13.7066,13.6171,13.6218,126323.1198
2008-10-21 14:00:00,28.92,29.31,28.92,29.3,140389.9721448468,13.6171,13.8008,13.6171,13.7961,140389.9721
2008-10-21 14:30:00,29.29,29.53,29.26,29.32,128551.5320334262,13.7914,13.9044,13.7772,13.8055,128551.532
2008-10-21 15:00:00,29.33,29.52,29.14,29.15,190529.24791086352,13.8102,13.8997,13.7207,13.7254,190529.2479
2008-10-21 15:30:00,29.15,29.2,28.73,28.97,507938.7186629527,13.7254,13.749,13.5277,13.6407,507938.7187
2008-10-22 09:30:00,28.45,28.76,28.34,28.43,336350.97493036214,13.3958,13.5418,13.344,13.3864,336350.9749
2008-10-22 10:00:00,28.43,28.55,28.2,28.5,314206.1281337048,13.3864,13.4429,13.2781,13.4194,314206.1281
2008-10-22 10:30:00,28.48,29.0,28.48,28.83,251253.48189415043,13.41,13.6548,13.41,13.5748,251253.4819
2008-10-22 11:00:00,28.83,28.84,28.46,28.61,242200.5571030641,13.5748,13.5795,13.4005,13.4712,242200.5571
2008-10-22 11:30:00,28.6,28.83,28.57,28.69,247910.86350974927,13.4665,13.5748,13.4523,13.5088,247910.8635
2008-10-22 12:00:00,28.7,28.94,28.65,28.79,159888.57938718665,13.5135,13.6266,13.49,13.5559,159888.5794
2008-10-22 12:30:00,28.77,28.78,28.67,28.72,135654.59610027855,13.5465,13.5512,13.4994,13.523,135654.5961
2008-10-22 13:00:00,28.71,28.83,28.65,28.72,439972.1448467967,13.5183,13.5748,13.49,13.523,439972.1448
2008-10-22 13:30:00,28.72,28.81,28.61,28.74,379108.63509749307,13.523,13.5653,13.4712,13.5324,379108.6351
2008-10-22 14:00:00,28.74,28.81,28.58,28.73,399721.4484679666,13.5324,13.5653,13.457,13.5277,399721.4485
2008-10-22 14:30:00,28.74,28.74,28.23,28.29,380362.1169916435,13.5324,13.5324,13.2922,13.3205,380362.117
2008-10-22 15:00:00,28.3,28.3,27.97,28.03,605988.8579387187,13.3252,13.3252,13.1698,13.1981,605988.8579
2008-10-22 15:30:00,28.02,28.13,27.54,28.12,943732.590529248,13.1934,13.2452,12.9674,13.2405,943732.5905
2008-10-23 09:30:00,28.1,28.53,27.81,28.12,416295.2646239555,13.231,13.4335,13.0945,13.2405,416295.2646
2008-10-23 10:00:00,28.12,28.15,27.7,27.79,423676.8802228412,13.2405,13.2546,13.0427,13.0851,423676.8802
2008-10-23 10:30:00,27.8,28.35,27.72,28.17,328690.8077994429,13.0898,13.3487,13.0521,13.264,328690.8078
2008-10-23 11:00:00,28.17,28.21,27.9,27.96,196518.10584958212,13.264,13.2828,13.1369,13.1651,196518.1058
2008-10-23 11:30:00,27.98,28.12,27.79,27.81,289832.86908078,13.1745,13.2405,13.0851,13.0945,289832.8691
2008-10-23 12:00:00,27.83,27.83,27.08,27.1,275208.9136490251,13.1039,13.1039,12.7508,12.7602,275208.9136
2008-10-23 12:30:00,27.13,27.33,27.03,27.14,210167.13091922007,12.7743,12.8685,12.7272,12.779,210167.1309
2008-10-23 13:00:00,27.13,27.27,27.0,27.0,283147.63231197774,12.7743,12.8402,12.7131,12.7131,283147.6323
2008-10-23 13:30:00,27.02,27.24,26.87,26.9,484540.38997214485,12.7225,12.8261,12.6519,12.666,484540.39
2008-10-23 14:00:00,26.9,26.9,26.31,26.58,303899.721448468,12.666,12.666,12.3882,12.5153,303899.7214
2008-10-23 14:30:00,26.58,26.92,26.29,26.59,491922.00557103066,12.5153,12.6754,12.3788,12.52,491922.0056
2008-10-23 15:00:00,26.59,27.31,26.42,27.02,436072.4233983287,12.52,12.8591,12.44,12.7225,436072.4234
2008-10-23 15:30:00,27.02,27.77,26.77,27.56,931337.0473537605,12.7225,13.0757,12.6048,12.9768,931337.0474
2008-10-24 09:30:00,26.1,26.82,25.85,26.69,493454.0389972145,12.2893,12.6283,12.1716,12.5671,493454.039
2008-10-24 10:00:00,26.8,27.02,25.98,26.08,571866.295264624,12.6189,12.7225,12.2328,12.2799,571866.2953
2008-10-24 10:30:00,26.06,26.69,25.97,26.4,369080.7799442897,12.2705,12.5671,12.2281,12.4306,369080.7799
2008-10-24 11:00:00,26.41,26.64,26.11,26.3,333008.356545961,12.4353,12.5436,12.294,12.3835,333008.3565
2008-10-24 11:30:00,26.32,26.6,26.2,26.52,183147.6323119777,12.3929,12.5248,12.3364,12.4871,183147.6323
2008-10-24 12:00:00,26.52,26.65,26.26,26.29,176323.11977715878,12.4871,12.5483,12.3647,12.3788,176323.1198
2008-10-24 12:30:00,26.27,26.4,26.17,26.22,264066.852367688,12.3694,12.4306,12.3223,12.3458,264066.8524
2008-10-24 13:00:00,26.24,26.45,26.18,26.29,235654.59610027852,12.3552,12.4541,12.327,12.3788,235654.5961
2008-10-24 13:30:00,26.29,26.3,25.91,25.91,331476.3231197772,12.3788,12.3835,12.1999,12.1999,331476.3231
2008-10-24 14:00:00,25.91,26.21,25.85,26.03,419498.6072423399,12.1999,12.3411,12.1716,12.2564,419498.6072
2008-10-24 14:30:00,26.02,26.46,25.98,26.4,458774.3732590529,12.2517,12.4588,12.2328,12.4306,458774.3733
2008-10-24 15:00:00,26.39,26.69,26.02,26.25,542618.3844011142,12.4259,12.5671,12.2517,12.36,542618.3844
2008-10-24 15:30:00,26.26,26.28,25.78,25.8,1226601.6713091922,12.3647,12.3741,12.1387,12.1481,1226601.6713
2008-10-27 09:30:00,25.42,25.93,25.13,25.47,424373.2590529248,11.9691,12.2093,11.8326,11.9927,424373.2591
2008-10-27 10:00:00,25.48,25.85,25.37,25.73,345264.6239554318,11.9974,12.1716,11.9456,12.1151,345264.624
2008-10-27 10:30:00,25.73,25.86,25.32,25.86,267966.573816156,12.1151,12.1763,11.9221,12.1763,267966.5738
2008-10-27 11:00:00,25.86,26.28,25.56,25.63,224791.0863509749,12.1763,12.3741,12.0351,12.068,224791.0864
2008-10-27 11:30:00,25.63,25.75,25.5,25.67,215320.3342618385,12.068,12.1245,12.0068,12.0869,215320.3343
2008-10-27 12:00:00,25.67,26.07,25.67,25.69,230779.9442896936,12.0869,12.2752,12.0869,12.0963,230779.9443
2008-10-27 12:30:00,25.68,26.12,25.65,26.09,187883.008356546,12.0916,12.2987,12.0774,12.2846,187883.0084
2008-10-27 13:00:00,26.06,26.14,25.83,26.05,169359.33147632313,12.2705,12.3082,12.1622,12.2658,169359.3315
2008-10-27 13:30:00,26.06,26.13,25.82,25.83,191643.45403899724,12.2705,12.3035,12.1575,12.1622,191643.454
2008-10-27 14:00:00,25.84,25.93,25.77,25.79,262395.5431754875,12.1669,12.2093,12.1339,12.1434,262395.5432
2008-10-27 14:30:00,25.79,26.01,25.75,25.86,623816.155988858,12.1434,12.2469,12.1245,12.1763,623816.156
2008-10-27 15:00:00,25.87,25.99,25.85,25.96,334261.83844011143,12.181,12.2375,12.1716,12.2234,334261.8384
2008-10-27 15:30:00,25.98,26.08,25.3,25.37,784818.9415041783,12.2328,12.2799,11.9126,11.9456,784818.9415
2008-10-28 09:30:00,25.74,26.26,25.58,26.21,316713.0919220056,12.1198,12.3647,12.0445,12.3411,316713.0919
2008-10-28 10:00:00,26.2,26.2,25.58,25.83,387743.73259052925,12.3364,12.3364,12.0445,12.1622,387743.7326
2008-10-28 10:30:00,25.82,25.83,25.11,25.21,199442.89693593315,12.1575,12.1622,11.8232,11.8703,199442.8969
2008-10-28 11:00:00,25.21,25.22,24.77,24.86,311420.6128133705,11.8703,11.875,11.6631,11.7055,311420.6128
2008-10-28 11:30:00,24.87,25.19,24.83,25.13,167130.91922005572,11.7102,11.8608,11.6913,11.8326,167130.9192
2008-10-28 12:00:00,25.12,25.42,25.09,25.39,200835.6545961003,11.8279,11.9691,11.8138,11.955,200835.6546
2008-10-28 12:30:00,25.38,25.55,25.35,25.52,185793.8718662953,11.9503,12.0304,11.9362,12.0162,185793.8719
2008-10-28 13:00:00,25.51,25.71,25.44,25.66,160445.6824512535,12.0115,12.1057,11.9786,12.0821,160445.6825
2008-10-28 13:30:00,25.66,25.73,25.34,25.41,205153.2033426184,12.0821,12.1151,11.9315,11.9644,205153.2033
2008-10-28 14:00:00,25.41,25.51,25.24,25.49,366155.98885793873,11.9644,12.0115,11.8844,12.0021,366155.9889
2008-10-28 14:30:00,25.49,26.26,25.44,26.18,460167.1309192201,12.0021,12.3647,11.9786,12.327,460167.1309
2008-10-28 15:00:00,26.18,26.8,26.06,26.75,677158.774373259,12.327,12.6189,12.2705,12.5954,677158.7744
2008-10-28 15:30:00,26.75,27.66,26.53,27.44,1007660.1671309192,12.5954,13.0239,12.4918,12.9203,1007660.1671
2008-10-29 09:30:00,27.69,27.71,26.0,26.33,686490.2506963789,13.038,13.0474,12.2422,12.3976,686490.2507
2008-10-29 10:00:00,26.33,26.48,26.06,26.34,306824.51253481896,12.3976,12.4682,12.2705,12.4023,306824.5125
2008-10-29 10:30:00,26.34,26.36,25.64,25.73,325766.0167130919,12.4023,12.4117,12.0727,12.1151,325766.0167
2008-10-29 11:00:00,25.75,25.88,25.73,25.86,174373.2590529248,12.1245,12.1857,12.1151,12.1763,174373.2591
2008-10-29 11:30:00,25.86,25.9,25.65,25.85,245821.72701949865,12.1763,12.1952,12.0774,12.1716,245821.727
2008-10-29 12:00:00,25.84,25.88,25.73,25.79,347353.76044568245,12.1669,12.1857,12.1151,12.1434,347353.7604
2008-10-29 12:30:00,25.78,26.0,25.78,25.8,565738.1615598886,12.1387,12.2422,12.1387,12.1481,565738.1616
2008-10-29 13:00:00,25.83,25.95,25.77,25.83,295403.8997214485,12.1622,12.2187,12.1339,12.1622,295403.8997
2008-10-29 13:30:00,25.83,26.25,25.83,26.2,293732.59052924794,12.1622,12.36,12.1622,12.3364,293732.5905
2008-10-29 14:00:00,26.19,26.25,25.44,25.65,354038.9972144847,12.3317,12.36,11.9786,12.0774,354038.9972
2008-10-29 14:30:00,25.65,26.14,25.42,25.93,402367.6880222841,12.0774,12.3082,11.9691,12.2093,402367.688
2008-10-29 15:00:00,25.93,26.47,25.78,26.11,512813.37047353765,12.2093,12.4635,12.1387,12.294,512813.3705
2008-10-29 15:30:00,26.12,26.28,25.13,25.28,891364.9025069638,12.2987,12.3741,11.8326,11.9032,891364.9025
2008-10-30 09:30:00,25.81,26.61,25.81,26.41,404038.9972144847,12.1528,12.5295,12.1528,12.4353,404038.9972
2008-10-30 10:00:00,26.42,26.42,25.59,25.59,572423.3983286908,12.44,12.44,12.0492,12.0492,572423.3983
2008-10-30 10:30:00,25.59,25.81,25.45,25.63,248189.41504178275,12.0492,12.1528,11.9833,12.068,248189.415
2008-10-30 11:00:00,25.63,25.89,25.41,25.41,230640.6685236769,12.068,12.1904,11.9644,11.9644,230640.6685
2008-10-30 11:30:00,25.44,25.51,25.07,25.22,612395.5431754875,11.9786,12.0115,11.8043,11.875,612395.5432
2008-10-30 12:00:00,25.22,25.76,25.17,25.75,289693.5933147633,11.875,12.1292,11.8514,12.1245,289693.5933
2008-10-30 12:30:00,25.75,25.94,25.66,25.69,274233.9832869081,12.1245,12.214,12.0821,12.0963,274233.9833
2008-10-30 13:00:00,25.68,25.93,25.68,25.71,149860.7242339833,12.0916,12.2093,12.0916,12.1057,149860.7242
2008-10-30 13:30:00,25.7,25.76,25.51,25.61,295682.4512534819,12.101,12.1292,12.0115,12.0586,295682.4513
2008-10-30 14:00:00,25.61,25.87,25.45,25.84,309331.4763231198,12.0586,12.181,11.9833,12.1669,309331.4763
2008-10-30 14:30:00,25.85,25.9,25.67,25.85,204874.65181058497,12.1716,12.1952,12.0869,12.1716,204874.6518
2008-10-30 15:00:00,25.83,25.99,25.57,25.87,346657.3816155989,12.1622,12.2375,12.0398,12.181,346657.3816
2008-10-30 15:30:00,25.88,26.3,25.63,26.1,838440.1114206129,12.1857,12.3835,12.068,12.2893,838440.1114
2008-10-31 09:30:00,26.24,26.62,26.12,26.57,330362.11699164344,12.3552,12.5342,12.2987,12.5106,330362.117
2008-10-31 10:00:00,26.56,26.77,26.46,26.6,356824.51253481896,12.5059,12.6048,12.4588,12.5248,356824.5125
2008-10-31 10:30:00,26.59,26.81,26.58,26.69,346100.2785515321,12.52,12.6236,12.5153,12.5671,346100.2786
2008-10-31 11:00:00,26.67,27.0,26.67,26.85,244707.52089136493,12.5577,12.7131,12.5577,12.6425,244707.5209
2008-10-31 11:30:00,26.85,26.96,26.82,26.92,244568.2451253482,12.6425,12.6943,12.6283,12.6754,244568.2451
2008-10-31 12:00:00,26.92,27.05,26.75,27.0,232451.2534818941,12.6754,12.7366,12.5954,12.7131,232451.2535
2008-10-31 12:30:00,27.0,27.31,27.0,27.25,308495.8217270195,12.7131,12.8591,12.7131,12.8308,308495.8217
2008-10-31 13:00:00,27.24,27.64,27.21,27.54,268662.95264623954,12.8261,13.0144,12.812,12.9674,268662.9526
2008-10-31 13:30:00,27.55,27.59,27.33,27.36,201532.03342618383,12.9721,12.9909,12.8685,12.8826,201532.0334
2008-10-31 14:00:00,27.38,27.47,27.25,27.33,205571.03064066853,12.892,12.9344,12.8308,12.8685,205571.0306
2008-10-31 14:30:00,27.35,27.7,27.27,27.65,426740.94707520894,12.8779,13.0427,12.8402,13.0192,426740.9471
2008-10-31 15:00:00,27.67,27.77,27.15,27.29,419359.33147632313,13.0286,13.0757,12.7837,12.8496,419359.3315
2008-10-31 15:30:00,27.23,27.49,26.99,27.45,938718.6629526464,12.8214,12.9438,12.7084,12.925,938718.663
2008-11-03 09:30:00,27.31,27.4,26.95,27.21,163649.0250696379,12.8591,12.9014,12.6896,12.812,163649.0251
2008-11-03 10:00:00,27.19,27.43,27.13,27.29,221866.295264624,12.8026,12.9156,12.7743,12.8496,221866.2953
2008-11-03 10:30:00,27.28,27.36,27.23,27.33,252506.96378830084,12.8449,12.8826,12.8214,12.8685,252506.9638
2008-11-03 11:00:00,27.33,27.59,27.3,27.59,195961.00278551533,12.8685,12.9909,12.8544,12.9909,195961.0028
2008-11-03 11:30:00,27.59,27.78,27.57,27.68,135515.32033426184,12.9909,13.0804,12.9815,13.0333,135515.3203
2008-11-03 12:00:00,27.68,28.0,27.68,27.99,287325.90529247915,13.0333,13.1839,13.0333,13.1792,287325.9053
2008-11-03 12:30:00,27.99,28.05,27.89,27.92,173955.43175487465,13.1792,13.2075,13.1322,13.1463,173955.4318
2008-11-03 13:00:00,27.92,27.94,27.56,27.58,138718.66295264623,13.1463,13.1557,12.9768,12.9862,138718.663
2008-11-03 13:30:00,27.57,27.66,27.55,27.6,107799.44289693594,12.9815,13.0239,12.9721,12.9956,107799.4429
2008-11-03 14:00:00,27.6,27.67,27.46,27.67,240111.42061281332,12.9956,13.0286,12.9297,13.0286,240111.4206
2008-11-03 14:30:00,27.66,27.74,27.59,27.66,199582.17270194984,13.0239,13.0615,12.9909,13.0239,199582.1727
2008-11-03 15:00:00,27.66,27.73,27.51,27.58,244986.07242339835,13.0239,13.0568,12.9532,12.9862,244986.0724
2008-11-03 15:30:00,27.59,27.69,27.55,27.65,427158.7743732591,12.9909,13.038,12.9721,13.0192,427158.7744
2008-11-04 09:30:00,28.18,28.29,27.82,28.17,297910.8635097493,13.2687,13.3205,13.0992,13.264,297910.8635
2008-11-04 10:00:00,28.15,28.37,28.11,28.33,234818.94150417828,13.2546,13.3582,13.2357,13.3393,234818.9415
2008-11-04 10:30:00,28.32,28.58,28.27,28.44,350139.27576601674,13.3346,13.457,13.3111,13.3911,350139.2758
2008-11-04 11:00:00,28.44,28.71,28.36,28.65,198467.96657381617,13.3911,13.5183,13.3535,13.49,198467.9666
2008-11-04 11:30:00,28.65,28.8,28.51,28.75,204456.82451253483,13.49,13.5606,13.4241,13.5371,204456.8245
2008-11-04 12:00:00,28.74,28.77,28.69,28.7,189693.59331476325,13.5324,13.5465,13.5088,13.5135,189693.5933
2008-11-04 12:30:00,28.71,28.73,28.6,28.63,124094.70752089136,13.5183,13.5277,13.4665,13.4806,124094.7075
2008-11-04 13:00:00,28.62,28.67,28.5,28.52,127576.6016713092,13.4759,13.4994,13.4194,13.4288,127576.6017
2008-11-04 13:30:00,28.51,28.59,28.42,28.58,150974.930362117,13.4241,13.4618,13.3817,13.457,150974.9304
2008-11-04 14:00:00,28.55,28.58,28.44,28.58,263649.0250696379,13.4429,13.457,13.3911,13.457,263649.0251
2008-11-04 14:30:00,28.58,28.8,28.55,28.73,328133.70473537606,13.457,13.5606,13.4429,13.5277,328133.7047
2008-11-04 15:00:00,28.73,28.79,28.52,28.58,560306.4066852368,13.5277,13.5559,13.4288,13.457,560306.4067
2008-11-04 15:30:00,28.58,28.81,28.54,28.68,1194846.7966573816,13.457,13.5653,13.4382,13.5041,1194846.7967
2008-11-05 09:30:00,28.61,28.61,28.12,28.59,314345.40389972145,13.4712,13.4712,13.2405,13.4618,314345.4039
2008-11-05 10:00:00,28.58,28.96,28.55,28.93,334958.217270195,13.457,13.636,13.4429,13.6218,334958.2173
2008-11-05 10:30:00,28.93,29.17,28.89,28.9,157242.3398328691,13.6218,13.7349,13.603,13.6077,157242.3398
2008-11-05 11:00:00,28.92,28.94,28.7,28.73,143314.76323119778,13.6171,13.6266,13.5135,13.5277,143314.7632
2008-11-05 11:30:00,28.76,28.94,28.67,28.73,193732.59052924791,13.5418,13.6266,13.4994,13.5277,193732.5905
2008-11-05 12:00:00,28.74,28.8,28.55,28.58,246796.6573816156,13.5324,13.5606,13.4429,13.457,246796.6574
2008-11-05 12:30:00,28.6,28.62,28.35,28.58,266155.98885793873,13.4665,13.4759,13.3487,13.457,266155.9889
2008-11-05 13:00:00,28.58,28.73,28.48,28.72,198607.24233983288,13.457,13.5277,13.41,13.523,198607.2423
2008-11-05 13:30:00,28.72,28.73,28.55,28.6,159888.57938718665,13.523,13.5277,13.4429,13.4665,159888.5794
2008-11-05 14:00:00,28.6,28.73,28.45,28.73,177019.49860724236,13.4665,13.5277,13.3958,13.5277,177019.4986
2008-11-05 14:30:00,28.71,28.84,28.63,28.69,208217.27019498608,13.5183,13.5795,13.4806,13.5088,208217.2702
2008-11-05 15:00:00,28.68,28.81,28.45,28.54,214206.1281337048,13.5041,13.5653,13.3958,13.4382,214206.1281
2008-11-05 15:30:00,28.54,28.67,28.16,28.3,690389.9721448468,13.4382,13.4994,13.2593,13.3252,690389.9721
2008-11-06 09:30:00,28.05,28.45,27.84,27.84,261281.33704735377,13.2075,13.3958,13.1086,13.1086,261281.337
2008-11-06 10:00:00,27.83,27.84,27.39,27.46,228830.0835654596,13.1039,13.1086,12.8967,12.9297,228830.0836
2008-11-06 10:30:00,27.45,27.82,27.39,27.77,210863.50974930363,12.925,13.0992,12.8967,13.0757,210863.5097
2008-11-06 11:00:00,27.76,27.87,27.66,27.79,177576.6016713092,13.0709,13.1227,13.0239,13.0851,177576.6017
2008-11-06 11:30:00,27.79,27.84,27.53,27.62,198050.13927576604,13.0851,13.1086,12.9626,13.005,198050.1393
2008-11-06 12:00:00,27.62,27.75,27.44,27.44,172562.67409470753,13.005,13.0662,12.9203,12.9203,172562.6741
2008-11-06 12:30:00,27.46,27.68,27.41,27.66,203481.89415041785,12.9297,13.0333,12.9061,13.0239,203481.8942
2008-11-06 13:00:00,27.66,27.67,27.33,27.46,381894.1504178273,13.0239,13.0286,12.8685,12.9297,381894.1504
2008-11-06 13:30:00,27.46,27.59,27.27,27.56,359331.4763231198,12.9297,12.9909,12.8402,12.9768,359331.4763
2008-11-06 14:00:00,27.56,27.74,27.51,27.64,376601.6713091922,12.9768,13.0615,12.9532,13.0144,376601.6713
2008-11-06 14:30:00,27.64,27.94,27.64,27.85,434401.1142061282,13.0144,13.1557,13.0144,13.1133,434401.1142
2008-11-06 15:00:00,27.86,27.89,27.48,27.61,548885.7938718663,13.118,13.1322,12.9391,13.0003,548885.7939
2008-11-06 15:30:00,27.61,27.71,27.48,27.6,1003760.4456824514,13.0003,13.0474,12.9391,12.9956,1003760.4457
2008-11-07 09:30:00,27.82,28.16,27.61,28.04,237883.008356546,13.0992,13.2593,13.0003,13.2028,237883.0084
2008-11-07 10:00:00,28.06,28.32,28.04,28.08,179805.0139275766,13.2122,13.3346,13.2028,13.2216,179805.0139
2008-11-07 10:30:00,28.05,28.58,27.99,28.51,247632.3119777159,13.2075,13.457,13.1792,13.4241,247632.312
2008-11-07 11:00:00,28.52,28.52,28.1,28.1,119080.7799442897,13.4288,13.4288,13.231,13.231,119080.7799
2008-11-07 11:30:00,28.1,28.33,28.05,28.3,112952.64623955432,13.231,13.3393,13.2075,13.3252,112952.6462
2008-11-07 12:00:00,28.32,28.45,28.2,28.2,73955.43175487466,13.3346,13.3958,13.2781,13.2781,73955.4318
2008-11-07 12:30:00,28.19,28.3,28.07,28.29,109888.57938718663,13.2734,13.3252,13.2169,13.3205,109888.5794
2008-11-07 13:00:00,28.28,28.38,28.18,28.36,99582.17270194986,13.3158,13.3629,13.2687,13.3535,99582.1727
2008-11-07 13:30:00,28.37,28.55,28.27,28.54,139415.04178272982,13.3582,13.4429,13.3111,13.4382,139415.0418
2008-11-07 14:00:00,28.53,28.54,28.32,28.43,145125.34818941506,13.4335,13.4382,13.3346,13.3864,145125.3482
2008-11-07 14:30:00,28.44,28.73,28.34,28.37,184818.94150417828,13.3911,13.5277,13.344,13.3582,184818.9415
2008-11-07 15:00:00,28.34,28.48,28.26,28.35,261142.06128133705,13.344,13.41,13.3064,13.3487,261142.0613
2008-11-07 15:30:00,28.35,28.6,28.29,28.57,496657.3816155989,13.3487,13.4665,13.3205,13.4523,496657.3816
2008-11-10 09:30:00,29.04,29.7,28.96,29.34,224651.81058495824,13.6736,13.9844,13.636,13.8149,224651.8106
2008-11-10 10:00:00,29.39,29.48,29.16,29.25,210167.13091922007,13.8384,13.8808,13.7301,13.7725,210167.1309
2008-11-10 10:30:00,29.25,29.3,29.01,29.09,100557.10306406686,13.7725,13.7961,13.6595,13.6972,100557.1031
2008-11-10 11:00:00,29.07,29.19,28.93,29.17,158217.27019498608,13.6878,13.7443,13.6218,13.7349,158217.2702
2008-11-10 11:30:00,29.17,29.27,28.95,29.08,224094.7075208914,13.7349,13.7819,13.6313,13.6925,224094.7075
2008-11-10 12:00:00,29.07,29.09,28.83,28.89,191225.62674094707,13.6878,13.6972,13.5748,13.603,191225.6267
2008-11-10 12:30:00,28.88,28.95,28.83,28.94,305710.30640668527,13.5983,13.6313,13.5748,13.6266,305710.3064
2008-11-10 13:00:00,28.94,28.96,28.78,28.93,286211.6991643454,13.6266,13.636,13.5512,13.6218,286211.6992
2008-11-10 13:30:00,28.94,28.99,28.71,28.94,196935.9331476323,13.6266,13.6501,13.5183,13.6266,196935.9331
2008-11-10 14:00:00,28.92,29.01,28.76,28.83,136629.52646239556,13.6171,13.6595,13.5418,13.5748,136629.5265
2008-11-10 14:30:00,28.83,28.86,28.71,28.83,255849.58217270195,13.5748,13.5889,13.5183,13.5748,255849.5822
2008-11-10 15:00:00,28.81,28.99,28.66,28.86,459749.30362116994,13.5653,13.6501,13.4947,13.5889,459749.3036
2008-11-10 15:30:00,28.86,29.19,28.79,29.18,663370.4735376044,13.5889,13.7443,13.5559,13.7396,663370.4735
2008-11-11 09:30:00,28.82,29.19,28.41,28.55,181197.7715877437,13.5701,13.7443,13.377,13.4429,181197.7716
2008-11-11 10:00:00,28.55,28.73,28.41,28.41,236908.07799442892,13.4429,13.5277,13.377,13.377,236908.078
2008-11-11 10:30:00,28.4,28.48,28.25,28.26,254735.37604456823,13.3723,13.41,13.3017,13.3064,254735.376
2008-11-11 11:00:00,28.25,28.4,28.21,28.39,198746.5181058496,13.3017,13.3723,13.2828,13.3676,198746.5181
2008-11-11 11:30:00,28.39,28.43,28.15,28.17,358077.9944289694,13.3676,13.3864,13.2546,13.264,358077.9944
2008-11-11 12:00:00,28.19,28.27,28.13,28.17,398746.5181058496,13.2734,13.3111,13.2452,13.264,398746.5181
2008-11-11 12:30:00,28.16,28.29,28.12,28.24,205710.30640668524,13.2593,13.3205,13.2405,13.297,205710.3064
2008-11-11 13:00:00,28.24,28.29,28.17,28.23,220194.9860724234,13.297,13.3205,13.264,13.2922,220194.9861
2008-11-11 13:30:00,28.23,28.53,28.21,28.5,227019.4986072424,13.2922,13.4335,13.2828,13.4194,227019.4986
2008-11-11 14:00:00,28.49,28.73,28.33,28.7,405292.4791086351,13.4147,13.5277,13.3393,13.5135,405292.4791
2008-11-11 14:30:00,28.7,28.74,28.11,28.18,481337.04735376046,13.5135,13.5324,13.2357,13.2687,481337.0474
2008-11-11 15:00:00,28.18,28.42,28.18,28.33,357938.71866295265,13.2687,13.3817,13.2687,13.3393,357938.7187
2008-11-11 15:30:00,28.33,28.4,28.06,28.27,793732.590529248,13.3393,13.3723,13.2122,13.3111,793732.5905
2008-11-12 09:30:00,27.69,27.82,27.45,27.68,212395.5431754875,13.038,13.0992,12.925,13.0333,212395.5432
2008-11-12 10:00:00,27.7,27.77,27.36,27.49,297075.208913649,13.0427,13.0757,12.8826,12.9438,297075.2089
2008-11-12 10:30:00,27.47,27.56,27.13,27.33,301114.2061281337,12.9344,12.9768,12.7743,12.8685,301114.2061
2008-11-12 11:00:00,27.34,27.44,27.21,27.25,415459.6100278552,12.8732,12.9203,12.812,12.8308,415459.61
2008-11-12 11:30:00,27.25,27.33,27.1,27.2,309610.0278551532,12.8308,12.8685,12.7602,12.8073,309610.0279
2008-11-12 12:00:00,27.18,27.25,27.02,27.13,261142.06128133705,12.7978,12.8308,12.7225,12.7743,261142.0613
2008-11-12 12:30:00,27.13,27.24,27.07,27.21,219080.7799442897,12.7743,12.8261,12.7461,12.812,219080.7799
2008-11-12 13:00:00,27.2,27.21,26.92,27.01,247075.20891364905,12.8073,12.812,12.6754,12.7178,247075.2089
2008-11-12 13:30:00,27.0,27.02,26.81,26.87,414206.1281337048,12.7131,12.7225,12.6236,12.6519,414206.1281
2008-11-12 14:00:00,26.87,26.95,26.8,26.87,319916.43454039,12.6519,12.6896,12.6189,12.6519,319916.4345
2008-11-12 14:30:00,26.87,26.96,26.78,26.82,547771.5877437326,12.6519,12.6943,12.6095,12.6283,547771.5877
2008-11-12 15:00:00,26.83,26.92,26.76,26.82,580222.8412256268,12.633,12.6754,12.6001,12.6283,580222.8412
2008-11-12 15:30:00,26.82,26.92,26.6,26.67,986350.9749303622,12.6283,12.6754,12.5248,12.5577,986350.9749
2008-11-13 09:30:00,26.86,27.09,26.62,26.69,342757.66016713093,12.6472,12.7555,12.5342,12.5671,342757.6602
2008-11-13 10:00:00,26.69,26.84,26.56,26.7,572701.9498607243,12.5671,12.6378,12.5059,12.5718,572701.9499
2008-11-13 10:30:00,26.72,26.81,26.37,26.42,452924.791086351,12.5813,12.6236,12.4165,12.44,452924.7911
2008-11-13 11:00:00,26.42,26.49,26.26,26.42,444846.7966573816,12.44,12.473,12.3647,12.44,444846.7967
2008-11-13 11:30:00,26.42,26.42,26.13,26.26,576183.8440111422,12.44,12.44,12.3035,12.3647,576183.844
2008-11-13 12:00:00,26.27,26.35,26.01,26.07,272284.1225626741,12.3694,12.407,12.2469,12.2752,272284.1226
2008-11-13 12:30:00,26.09,26.11,25.47,25.47,415459.6100278552,12.2846,12.294,11.9927,11.9927,415459.61
2008-11-13 13:00:00,25.47,25.81,25.44,25.8,449303.62116991647,11.9927,12.1528,11.9786,12.1481,449303.6212
2008-11-13 13:30:00,25.83,26.01,25.52,25.81,972980.5013927578,12.1622,12.2469,12.0162,12.1528,972980.5014
2008-11-13 14:00:00,25.8,26.09,25.55,26.01,635515.3203342619,12.1481,12.2846,12.0304,12.2469,635515.3203
2008-11-13 14:30:00,26.0,26.19,25.78,25.99,997353.7604456826,12.2422,12.3317,12.1387,12.2375,997353.7604
2008-11-13 15:00:00,25.99,26.21,25.63,26.2,845403.8997214485,12.2375,12.3411,12.068,12.3364,845403.8997
2008-11-13 15:30:00,26.21,26.74,26.04,26.72,1678830.0835654598,12.3411,12.5907,12.2611,12.5813,1678830.0836
2008-11-14 09:30:00,26.31,26.82,26.24,26.7,364763.2311977716,12.3882,12.6283,12.3552,12.5718,364763.2312
2008-11-14 10:00:00,26.71,26.79,26.36,26.47,368941.504178273,12.5765,12.6142,12.4117,12.4635,368941.5042
2008-11-14 10:30:00,26.48,26.52,26.27,26.36,325069.6378830084,12.4682,12.4871,12.3694,12.4117,325069.6379
2008-11-14 11:00:00,26.35,26.59,26.34,26.34,297493.0362116992,12.407,12.52,12.4023,12.4023,297493.0362
2008-11-14 11:30:00,26.34,26.47,26.33,26.43,214206.1281337048,12.4023,12.4635,12.3976,12.4447,214206.1281
2008-11-14 12:00:00,26.42,26.52,26.21,26.49,368245.12534818944,12.44,12.4871,12.3411,12.473,368245.1253
2008-11-14 12:30:00,26.47,26.67,26.39,26.52,185376.04456824512,12.4635,12.5577,12.4259,12.4871,185376.0446
2008-11-14 13:00:00,26.52,26.62,26.39,26.57,209888.57938718665,12.4871,12.5342,12.4259,12.5106,209888.5794
2008-11-14 13:30:00,26.59,26.72,26.39,26.55,223537.6044568245,12.52,12.5813,12.4259,12.5012,223537.6045
2008-11-14 14:00:00,26.57,27.0,26.52,26.64,480222.8412256268,12.5106,12.7131,12.4871,12.5436,480222.8412
2008-11-14 14:30:00,26.64,26.87,26.57,26.79,861838.4401114207,12.5436,12.6519,12.5106,12.6142,861838.4401
2008-11-14 15:00:00,26.8,26.93,26.42,26.54,499303.62116991647,12.6189,12.6801,12.44,12.4965,499303.6212
2008-11-14 15:30:00,26.54,26.56,25.84,25.85,926044.5682451254,12.4965,12.5059,12.1669,12.1716,926044.5682
2008-11-17 09:30:00,25.91,26.13,25.83,25.98,307242.3398328691,12.1999,12.3035,12.1622,12.2328,307242.3398
2008-11-17 10:00:00,25.98,25.99,25.57,25.62,294707.5208913649,12.2328,12.2375,12.0398,12.0633,294707.5209
2008-11-17 10:30:00,25.62,25.71,25.54,25.59,204596.1002785516,12.0633,12.1057,12.0256,12.0492,204596.1003
2008-11-17 11:00:00,25.6,25.74,25.5,25.51,289972.1448467967,12.0539,12.1198,12.0068,12.0115,289972.1448
2008-11-17 11:30:00,25.53,25.63,25.28,25.63,321309.1922005571,12.0209,12.068,11.9032,12.068,321309.1922
2008-11-17 12:00:00,25.63,25.84,25.63,25.69,345264.6239554318,12.068,12.1669,12.068,12.0963,345264.624
2008-11-17 12:30:00,25.68,25.83,25.59,25.66,429665.7381615599,12.0916,12.1622,12.0492,12.0821,429665.7382
2008-11-17 13:00:00,25.64,25.83,25.54,25.8,331894.1504178273,12.0727,12.1622,12.0256,12.1481,331894.1504
2008-11-17 13:30:00,25.81,25.84,25.58,25.6,266434.54038997216,12.1528,12.1669,12.0445,12.0539,266434.5404
2008-11-17 14:00:00,25.6,25.6,25.27,25.3,358217.2701949861,12.0539,12.0539,11.8985,11.9126,358217.2702
2008-11-17 14:30:00,25.3,25.57,25.22,25.28,505013.9275766017,11.9126,12.0398,11.875,11.9032,505013.9276
2008-11-17 15:00:00,25.28,25.6,25.19,25.33,539693.5933147633,11.9032,12.0539,11.8608,11.9268,539693.5933
2008-11-17 15:30:00,25.34,25.37,24.99,24.99,635933.147632312,11.9315,11.9456,11.7667,11.7667,635933.1476
2008-11-18 09:30:00,24.91,25.07,24.61,24.84,326323.1197771588,11.729,11.8043,11.5878,11.696,326323.1198
2008-11-18 10:00:00,24.84,24.85,24.51,24.8,387325.9052924792,11.696,11.7008,11.5407,11.6772,387325.9053
2008-11-18 10:30:00,24.81,24.82,24.43,24.52,393036.2116991644,11.6819,11.6866,11.503,11.5454,393036.2117
2008-11-18 11:00:00,24.52,24.53,24.35,24.41,228969.3593314764,11.5454,11.5501,11.4653,11.4936,228969.3593
2008-11-18 11:30:00,24.4,24.7,24.38,24.6,391086.3509749304,11.4889,11.6301,11.4795,11.583,391086.351
2008-11-18 12:00:00,24.61,24.63,24.33,24.34,235933.147632312,11.5878,11.5972,11.4559,11.4606,235933.1476
2008-11-18 12:30:00,24.34,24.35,24.16,24.32,260445.6824512535,11.4606,11.4653,11.3759,11.4512,260445.6825
2008-11-18 13:00:00,24.31,24.31,24.05,24.27,237883.008356546,11.4465,11.4465,11.3241,11.4277,237883.0084
2008-11-18 13:30:00,24.26,24.26,23.88,24.06,325348.1894150418,11.423,11.423,11.244,11.3288,325348.1894
2008-11-18 14:00:00,24.07,24.09,23.81,24.05,284261.83844011143,11.3335,11.3429,11.2111,11.3241,284261.8384
2008-11-18 14:30:00,24.04,24.06,23.64,23.71,274373.2590529248,11.3194,11.3288,11.131,11.164,274373.2591
2008-11-18 15:00:00,23.72,24.43,23.69,24.17,542618.3844011142,11.1687,11.503,11.1546,11.3806,542618.3844
2008-11-18 15:30:00,24.18,24.5,24.05,24.5,1023259.0529247912,11.3853,11.536,11.3241,11.536,1023259.0529
2008-11-19 09:30:00,24.32,24.83,24.25,24.38,390807.79944289697,11.4512,11.6913,11.4182,11.4795,390807.7994
2008-11-19 10:00:00,24.38,24.74,24.25,24.27,241086.3509749304,11.4795,11.649,11.4182,11.4277,241086.351
2008-11-19 10:30:00,24.28,24.33,23.67,23.71,511977.7158774374,11.4324,11.4559,11.1451,11.164,511977.7159
2008-11-19 11:00:00,23.73,23.94,23.64,23.65,200000.0,11.1734,11.2723,11.131,11.1357,200000.0
2008-11-19 11:30:00,23.66,23.79,23.56,23.69,173398.3286908078,11.1404,11.2016,11.0934,11.1546,173398.3287
2008-11-19 12:00:00,23.68,23.74,23.46,23.5,316295.2646239555,11.1499,11.1781,11.0463,11.0651,316295.2646
2008-11-19 12:30:00,23.5,23.61,23.39,23.58,193314.76323119772,11.0651,11.1169,11.0133,11.1028,193314.7632
2008-11-19 13:00:00,23.58,23.72,23.54,23.62,218523.6768802229,11.1028,11.1687,11.0839,11.1216,218523.6769
2008-11-19 13:30:00,23.62,23.92,23.58,23.84,364484.6796657382,11.1216,11.2629,11.1028,11.2252,364484.6797
2008-11-19 14:00:00,23.85,23.85,23.58,23.59,311142.06128133705,11.2299,11.2299,11.1028,11.1075,311142.0613
2008-11-19 14:30:00,23.59,23.92,23.42,23.72,335097.4930362117,11.1075,11.2629,11.0274,11.1687,335097.493
2008-11-19 15:00:00,23.73,23.79,23.24,23.32,436350.9749303621,11.1734,11.2016,10.9427,10.9803,436350.9749
2008-11-19 15:30:00,23.32,23.43,22.85,22.91,1130362.1169916436,10.9803,11.0321,10.759,10.7873,1130362.117
2008-11-20 09:30:00,22.8,22.98,22.02,22.08,400557.1030640669,10.7355,10.8203,10.3682,10.3965,400557.1031
2008-11-20 10:00:00,22.08,22.22,21.81,21.87,435933.147632312,10.3965,10.4624,10.2694,10.2976,435933.1476
2008-11-20 10:30:00,21.9,22.2,21.86,22.01,589275.7660167131,10.3117,10.453,10.2929,10.3635,589275.766
2008-11-20 11:00:00,22.01,22.04,21.68,21.79,662256.2674094707,10.3635,10.3777,10.2081,10.2599,662256.2674
2008-11-20 11:30:00,21.77,21.78,21.5,21.53,525487.4651810585,10.2505,10.2552,10.1234,10.1375,525487.4652
2008-11-20 12:00:00,21.52,21.77,21.31,21.68,518523.67688022286,10.1328,10.2505,10.0339,10.2081,518523.6769
2008-11-20 12:30:00,21.69,22.11,21.67,21.7,374094.7075208914,10.2129,10.4106,10.2034,10.2176,374094.7075
2008-11-20 13:00:00,21.7,21.85,21.47,21.49,400557.1030640669,10.2176,10.2882,10.1093,10.1187,400557.1031
2008-11-20 13:30:00,21.48,21.76,21.35,21.72,284540.38997214485,10.114,10.2458,10.0528,10.227,284540.39
2008-11-20 14:00:00,21.72,21.76,21.5,21.53,375766.0167130919,10.227,10.2458,10.1234,10.1375,375766.0167
2008-11-20 14:30:00,21.52,21.58,21.22,21.32,277298.0501392758,10.1328,10.1611,9.9916,10.0386,277298.0501
2008-11-20 15:00:00,21.3,21.41,20.84,20.84,637604.4568245126,10.0292,10.081,9.8126,9.8126,637604.4568
2008-11-20 15:30:00,20.84,20.9,20.15,20.38,1704178.2729805014,9.8126,9.8409,9.4877,9.596,1704178.273
2008-11-21 09:30:00,20.71,20.94,20.36,20.87,750139.2757660168,9.7514,9.8597,9.5866,9.8268,750139.2758
2008-11-21 10:00:00,20.89,20.94,20.69,20.74,654178.2729805014,9.8362,9.8597,9.742,9.7655,654178.273
2008-11-21 10:30:00,20.76,20.79,20.23,20.31,422841.22562674095,9.775,9.7891,9.5254,9.5631,422841.2256
2008-11-21 11:00:00,20.3,20.56,19.95,20.47,305571.0306406685,9.5584,9.6808,9.3936,9.6384,305571.0306
2008-11-21 11:30:00,20.47,20.9,20.47,20.72,334958.217270195,9.6384,9.8409,9.6384,9.7561,334958.2173
2008-11-21 12:00:00,20.72,20.86,20.54,20.73,387325.9052924792,9.7561,9.822,9.6714,9.7608,387325.9053
2008-11-21 12:30:00,20.73,20.94,20.69,20.77,219777.15877437327,9.7608,9.8597,9.742,9.7797,219777.1588
2008-11-21 13:00:00,20.78,20.84,20.64,20.71,126740.94707520893,9.7844,9.8126,9.7185,9.7514,126740.9471
2008-11-21 13:30:00,20.71,20.83,20.43,20.43,150696.3788300836,9.7514,9.8079,9.6196,9.6196,150696.3788
2008-11-21 14:00:00,20.44,20.97,20.4,20.75,265459.61002785515,9.6243,9.8738,9.6054,9.7702,265459.61
2008-11-21 14:30:00,20.75,20.91,20.51,20.74,299025.06963788305,9.7702,9.8456,9.6572,9.7655,299025.0696
2008-11-21 15:00:00,20.74,21.48,20.74,21.4,487325.9052924792,9.7655,10.114,9.7655,10.0763,487325.9053
2008-11-21 15:30:00,21.4,21.89,21.17,21.73,907103.0640668524,10.0763,10.307,9.968,10.2317,907103.0641
2008-11-24 09:30:00,22.01,22.25,21.62,22.12,303342.61838440114,10.3635,10.4765,10.1799,10.4153,303342.6184
2008-11-24 10:00:00,22.16,22.26,21.82,22.26,253621.16991643456,10.4342,10.4812,10.2741,10.4812,253621.1699
2008-11-24 10:30:00,22.24,22.35,21.93,22.19,253203.34261838443,10.4718,10.5236,10.3259,10.4483,253203.3426
2008-11-24 11:00:00,22.19,22.23,22.02,22.16,195682.4512534819,10.4483,10.4671,10.3682,10.4342,195682.4513
2008-11-24 11:30:00,22.16,22.29,22.06,22.19,144150.41782729805,10.4342,10.4954,10.3871,10.4483,144150.4178
2008-11-24 12:00:00,22.18,22.21,21.86,22.01,226462.3955431755,10.4436,10.4577,10.2929,10.3635,226462.3955
2008-11-24 12:30:00,22.01,22.16,21.9,21.95,213091.92200557105,10.3635,10.4342,10.3117,10.3353,213091.922
2008-11-24 13:00:00,21.97,22.11,21.84,22.1,265320.33426183846,10.3447,10.4106,10.2835,10.4059,265320.3343
2008-11-24 13:30:00,22.11,22.34,22.04,22.31,201949.860724234,10.4106,10.5189,10.3777,10.5048,201949.8607
2008-11-24 14:00:00,22.34,22.37,22.01,22.32,327158.77437325905,10.5189,10.533,10.3635,10.5095,327158.7744
2008-11-24 14:30:00,22.32,22.48,22.27,22.45,322005.5710306407,10.5095,10.5848,10.4859,10.5707,322005.571
2008-11-24 15:00:00,22.45,22.82,22.33,22.81,346518.1058495822,10.5707,10.7449,10.5142,10.7402,346518.1058
2008-11-24 15:30:00,22.8,23.32,22.66,22.79,1254178.2729805014,10.7355,10.9803,10.6696,10.7308,1254178.273
2008-11-25 09:30:00,23.13,23.25,22.65,22.75,578551.5320334262,10.8909,10.9474,10.6649,10.712,578551.532
2008-11-25 10:00:00,22.75,22.8,22.2,22.48,497910.86350974935,10.712,10.7355,10.453,10.5848,497910.8635
2008-11-25 10:30:00,22.49,22.53,22.17,22.33,480083.5654596101,10.5895,10.6084,10.4389,10.5142,480083.5655
2008-11-25 11:00:00,22.35,22.46,22.04,22.42,174094.7075208914,10.5236,10.5754,10.3777,10.5566,174094.7075
2008-11-25 11:30:00,22.42,22.53,22.16,22.17,227715.87743732592,10.5566,10.6084,10.4342,10.4389,227715.8774
2008-11-25 12:00:00,22.18,22.29,22.05,22.19,256685.23676880225,10.4436,10.4954,10.3824,10.4483,256685.2368
2008-11-25 12:30:00,22.18,22.29,21.96,22.05,263788.3008356546,10.4436,10.4954,10.34,10.3824,263788.3008
2008-11-25 13:00:00,22.07,22.36,21.99,22.31,155292.4791086351,10.3918,10.5283,10.3541,10.5048,155292.4791
2008-11-25 13:30:00,22.33,22.6,22.33,22.41,336629.5264623956,10.5142,10.6413,10.5142,10.5519,336629.5265
2008-11-25 14:00:00,22.4,22.43,22.08,22.15,209192.2005571031,10.5472,10.5613,10.3965,10.4294,209192.2006
2008-11-25 14:30:00,22.15,22.42,22.06,22.4,265877.4373259053,10.4294,10.5566,10.3871,10.5472,265877.4373
2008-11-25 15:00:00,22.38,22.55,22.29,22.46,354038.9972144847,10.5377,10.6178,10.4954,10.5754,354038.9972
2008-11-25 15:30:00,22.46,22.62,22.29,22.48,741922.0055710307,10.5754,10.6507,10.4954,10.5848,741922.0056
2008-11-26 09:30:00,21.99,22.49,21.79,22.48,188440.1114206128,10.3541,10.5895,10.2599,10.5848,188440.1114
2008-11-26 10:00:00,22.49,22.53,22.27,22.33,171448.46796657384,10.5895,10.6084,10.4859,10.5142,171448.468
2008-11-26 10:30:00,22.34,22.57,22.29,22.54,198189.41504178275,10.5189,10.6272,10.4954,10.6131,198189.415
2008-11-26 11:00:00,22.55,22.57,22.45,22.51,172701.94986072424,10.6178,10.6272,10.5707,10.599,172701.9499
2008-11-26 11:30:00,22.51,22.57,22.41,22.42,232172.7019498608,10.599,10.6272,10.5519,10.5566,232172.7019
2008-11-26 12:00:00,22.42,22.59,22.39,22.57,307103.0640668524,10.5566,10.6366,10.5425,10.6272,307103.0641
2008-11-26 12:30:00,22.57,22.74,22.56,22.7,125348.1894150418,10.6272,10.7073,10.6225,10.6884,125348.1894
2008-11-26 13:00:00,22.7,22.84,22.69,22.82,222284.1225626741,10.6884,10.7543,10.6837,10.7449,222284.1226
2008-11-26 13:30:00,22.82,22.83,22.68,22.75,260027.85515320336,10.7449,10.7496,10.679,10.712,260027.8552
2008-11-26 14:00:00,22.74,22.88,22.7,22.84,265877.4373259053,10.7073,10.7732,10.6884,10.7543,265877.4373
2008-11-26 14:30:00,22.85,23.0,22.85,22.93,190947.07520891365,10.759,10.8297,10.759,10.7967,190947.0752
2008-11-26 15:00:00,22.93,23.08,22.85,22.94,289972.1448467967,10.7967,10.8673,10.759,10.8014,289972.1448
2008-11-26 15:30:00,22.95,23.02,22.77,22.93,649721.4484679666,10.8061,10.8391,10.7214,10.7967,649721.4485
2008-11-28 09:30:00,22.89,23.33,22.89,23.17,212952.6462395544,10.7779,10.9851,10.7779,10.9097,212952.6462
2008-11-28 10:00:00,23.16,23.23,23.12,23.16,257520.8913649025,10.905,10.938,10.8862,10.905,257520.8914
2008-11-28 10:30:00,23.16,23.19,23.09,23.19,226183.8440111421,10.905,10.9191,10.8721,10.9191,226183.844
2008-11-28 11:00:00,23.19,23.23,23.11,23.19,199582.17270194984,10.9191,10.938,10.8815,10.9191,199582.1727
2008-11-28 11:30:00,23.21,23.31,23.15,23.28,257103.0640668524,10.9286,10.9756,10.9003,10.9615,257103.0641
2008-11-28 12:00:00,23.28,23.31,23.12,23.16,358356.5459610028,10.9615,10.9756,10.8862,10.905,358356.546
2008-11-28 12:30:00,23.17,23.43,23.14,23.31,688579.3871866296,10.9097,11.0321,10.8956,10.9756,688579.3872
2008-11-28 13:00:00,23.3,23.35,23.3,23.35,282590.5292479109,10.9709,10.9945,10.9709,10.9945,282590.5292
2008-11-28 13:30:00,23.58,23.58,23.58,23.58,1253.481894150418,11.1028,11.1028,11.1028,11.1028,1253.4819
2008-11-28 14:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 14:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:00:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-11-28 15:30:00,23.58,23.58,23.58,23.58,0.0,11.1028,11.1028,11.1028,11.1028,0.0
2008-12-01 09:30:00,22.75,22.86,22.46,22.53,345264.6239554318,10.712,10.7638,10.5754,10.6084,345264.624
2008-12-01 10:00:00,22.53,22.71,22.5,22.61,232869.0807799443,10.6084,10.6931,10.5942,10.646,232869.0808
2008-12-01 10:30:00,22.6,22.73,22.54,22.69,176044.56824512535,10.6413,10.7025,10.6131,10.6837,176044.5682
2008-12-01 11:00:00,22.7,22.83,22.67,22.7,299860.7242339833,10.6884,10.7496,10.6743,10.6884,299860.7242
2008-12-01 11:30:00,22.7,22.91,22.67,22.85,151114.20612813372,10.6884,10.7873,10.6743,10.759,151114.2061
2008-12-01 12:00:00,22.84,22.84,22.7,22.75,180919.22005571032,10.7543,10.7543,10.6884,10.712,180919.2201
2008-12-01 12:30:00,22.75,22.78,22.6,22.62,152646.23955431755,10.712,10.7261,10.6413,10.6507,152646.2396
2008-12-01 13:00:00,22.63,22.82,22.63,22.8,147632.31197771587,10.6555,10.7449,10.6555,10.7355,147632.312
2008-12-01 13:30:00,22.78,22.95,22.66,22.83,257242.3398328691,10.7261,10.8061,10.6696,10.7496,257242.3398
2008-12-01 14:00:00,22.83,22.85,22.61,22.81,139972.14484679667,10.7496,10.759,10.646,10.7402,139972.1448
2008-12-01 14:30:00,22.82,22.97,22.75,22.81,144986.07242339835,10.7449,10.8155,10.712,10.7402,144986.0724
2008-12-01 15:00:00,22.8,22.84,22.65,22.71,269359.33147632313,10.7355,10.7543,10.6649,10.6931,269359.3315
2008-12-01 15:30:00,22.71,22.75,22.38,22.46,1048746.5181058496,10.6931,10.712,10.5377,10.5754,1048746.5181
2008-12-02 09:30:00,22.57,22.75,22.19,22.24,327019.4986072424,10.6272,10.712,10.4483,10.4718,327019.4986
2008-12-02 10:00:00,22.24,22.61,22.2,22.42,301253.48189415043,10.4718,10.646,10.453,10.5566,301253.4819
2008-12-02 10:30:00,22.42,22.53,22.42,22.47,233704.73537604453,10.5566,10.6084,10.5566,10.5801,233704.7354
2008-12-02 11:00:00,22.47,22.6,22.38,22.57,321030.6406685237,10.5801,10.6413,10.5377,10.6272,321030.6407
2008-12-02 11:30:00,22.59,22.76,22.44,22.7,134679.66573816157,10.6366,10.7167,10.566,10.6884,134679.6657
2008-12-02 12:00:00,22.69,22.79,22.65,22.72,113231.19777158774,10.6837,10.7308,10.6649,10.6978,113231.1978
2008-12-02 12:30:00,22.72,22.77,22.67,22.77,138718.66295264623,10.6978,10.7214,10.6743,10.7214,138718.663
2008-12-02 13:00:00,22.76,22.76,22.62,22.63,128133.70473537606,10.7167,10.7167,10.6507,10.6555,128133.7047
2008-12-02 13:30:00,22.63,22.63,22.44,22.49,162952.6462395543,10.6555,10.6555,10.566,10.5895,162952.6462
2008-12-02 14:00:00,22.5,22.53,22.17,22.3,314484.6796657382,10.5942,10.6084,10.4389,10.5001,314484.6797
2008-12-02 14:30:00,22.3,22.6,22.24,22.58,239275.7660167131,10.5001,10.6413,10.4718,10.6319,239275.766
2008-12-02 15:00:00,22.57,22.94,22.37,22.88,322980.5013927577,10.6272,10.8014,10.533,10.7732,322980.5014
2008-12-02 15:30:00,22.89,23.04,22.65,23.01,605571.0306406686,10.7779,10.8485,10.6649,10.8344,605571.0306
2008-12-03 09:30:00,22.67,22.76,22.29,22.45,451949.860724234,10.6743,10.7167,10.4954,10.5707,451949.8607
2008-12-03 10:00:00,22.44,22.67,22.32,22.46,312116.99164345406,10.566,10.6743,10.5095,10.5754,312116.9916
2008-12-03 10:30:00,22.46,22.65,22.33,22.6,487325.9052924792,10.5754,10.6649,10.5142,10.6413,487325.9053
2008-12-03 11:00:00,22.62,23.04,22.56,22.72,343593.3147632312,10.6507,10.8485,10.6225,10.6978,343593.3148
2008-12-03 11:30:00,22.71,22.91,22.65,22.81,308217.2701949861,10.6931,10.7873,10.6649,10.7402,308217.2702
2008-12-03 12:00:00,22.83,22.9,22.6,22.79,241504.17827298053,10.7496,10.7826,10.6413,10.7308,241504.1783
2008-12-03 12:30:00,22.79,22.87,22.7,22.72,173816.15598885794,10.7308,10.7685,10.6884,10.6978,173816.156
2008-12-03 13:00:00,22.72,22.74,22.47,22.5,210863.50974930363,10.6978,10.7073,10.5801,10.5942,210863.5097
2008-12-03 13:30:00,22.49,22.52,21.99,22.01,424651.81058495824,10.5895,10.6037,10.3541,10.3635,424651.8106
2008-12-03 14:00:00,22.01,22.29,21.85,22.28,422980.5013927577,10.3635,10.4954,10.2882,10.4907,422980.5014
2008-12-03 14:30:00,22.29,22.57,22.27,22.27,632590.529247911,10.4954,10.6272,10.4859,10.4859,632590.5292
2008-12-03 15:00:00,22.27,22.32,22.04,22.24,432729.8050139276,10.4859,10.5095,10.3777,10.4718,432729.805
2008-12-03 15:30:00,22.26,22.72,22.12,22.62,775626.7409470753,10.4812,10.6978,10.4153,10.6507,775626.7409
2008-12-04 09:30:00,22.31,22.91,22.21,22.81,276880.2228412256,10.5048,10.7873,10.4577,10.7402,276880.2228
2008-12-04 10:00:00,22.8,22.9,22.53,22.73,208774.37325905293,10.7355,10.7826,10.6084,10.7025,208774.3733
2008-12-04 10:30:00,22.75,22.88,22.62,22.75,193314.76323119772,10.712,10.7732,10.6507,10.712,193314.7632
2008-12-04 11:00:00,22.77,22.94,22.73,22.9,145264.62395543177,10.7214,10.8014,10.7025,10.7826,145264.624
2008-12-04 11:30:00,22.9,22.9,22.6,22.78,131476.32311977717,10.7826,10.7826,10.6413,10.7261,131476.3231
2008-12-04 12:00:00,22.77,22.78,22.55,22.68,122005.57103064068,10.7214,10.7261,10.6178,10.679,122005.571
2008-12-04 12:30:00,22.7,22.8,22.63,22.67,94011.14206128134,10.6884,10.7355,10.6555,10.6743,94011.1421
2008-12-04 13:00:00,22.66,22.68,22.53,22.54,106406.6852367688,10.6696,10.679,10.6084,10.6131,106406.6852
2008-12-04 13:30:00,22.53,22.82,22.52,22.69,174512.53481894152,10.6084,10.7449,10.6037,10.6837,174512.5348
2008-12-04 14:00:00,22.68,22.75,22.6,22.67,133565.45961002787,10.679,10.712,10.6413,10.6743,133565.4596
2008-12-04 14:30:00,22.67,22.8,22.49,22.54,231476.3231197772,10.6743,10.7355,10.5895,10.6131,231476.3231
2008-12-04 15:00:00,22.53,22.6,21.91,21.91,440389.9721448468,10.6084,10.6413,10.3164,10.3164,440389.9721
2008-12-04 15:30:00,21.91,22.19,21.82,22.12,913091.9220055712,10.3164,10.4483,10.2741,10.4153,913091.922
2008-12-05 09:30:00,21.89,21.94,21.48,21.54,237743.73259052925,10.307,10.3306,10.114,10.1422,237743.7326
2008-12-05 10:00:00,21.53,21.58,21.35,21.5,195821.72701949865,10.1375,10.1611,10.0528,10.1234,195821.727
2008-12-05 10:30:00,21.48,21.51,21.15,21.3,225069.6378830084,10.114,10.1281,9.9586,10.0292,225069.6379
2008-12-05 11:00:00,21.3,21.33,21.15,21.2,200835.6545961003,10.0292,10.0433,9.9586,9.9821,200835.6546
2008-12-05 11:30:00,21.2,21.52,21.15,21.45,77994.42896935933,9.9821,10.1328,9.9586,10.0998,77994.429
2008-12-05 12:00:00,21.46,21.63,21.45,21.63,94011.14206128134,10.1046,10.1846,10.0998,10.1846,94011.1421
2008-12-05 12:30:00,21.62,21.62,21.39,21.47,108356.5459610028,10.1799,10.1799,10.0716,10.1093,108356.546
2008-12-05 13:00:00,21.48,21.69,21.46,21.49,197075.20891364905,10.114,10.2129,10.1046,10.1187,197075.2089
2008-12-05 13:30:00,21.49,21.91,21.48,21.81,182033.426183844,10.1187,10.3164,10.114,10.2694,182033.4262
2008-12-05 14:00:00,21.81,21.91,21.67,21.78,166434.54038997216,10.2694,10.3164,10.2034,10.2552,166434.5404
2008-12-05 14:30:00,21.78,22.47,21.73,22.22,400974.930362117,10.2552,10.5801,10.2317,10.4624,400974.9304
2008-12-05 15:00:00,22.22,22.36,21.98,22.18,416991.643454039,10.4624,10.5283,10.3494,10.4436,416991.6435
2008-12-05 15:30:00,22.18,22.64,22.17,22.49,761838.4401114207,10.4436,10.6602,10.4389,10.5895,761838.4401
2008-12-08 09:30:00,23.02,23.17,22.72,22.85,256824.51253481896,10.8391,10.9097,10.6978,10.759,256824.5125
2008-12-08 10:00:00,22.87,23.11,22.86,23.02,143175.48746518107,10.7685,10.8815,10.7638,10.8391,143175.4875
2008-12-08 10:30:00,23.05,23.17,23.0,23.06,99303.62116991644,10.8532,10.9097,10.8297,10.8579,99303.6212
2008-12-08 11:00:00,23.06,23.13,22.9,22.99,90111.42061281338,10.8579,10.8909,10.7826,10.825,90111.4206
2008-12-08 11:30:00,23.0,23.05,22.81,22.81,134122.56267409472,10.8297,10.8532,10.7402,10.7402,134122.5627
2008-12-08 12:00:00,22.83,23.01,22.77,22.98,179944.28969359334,10.7496,10.8344,10.7214,10.8203,179944.2897
2008-12-08 12:30:00,22.98,22.98,22.73,22.75,124094.70752089136,10.8203,10.8203,10.7025,10.712,124094.7075
2008-12-08 13:00:00,22.75,22.83,22.52,22.7,224512.53481894152,10.712,10.7496,10.6037,10.6884,224512.5348
2008-12-08 13:30:00,22.69,22.7,22.43,22.56,267548.74651810585,10.6837,10.6884,10.5613,10.6225,267548.7465
2008-12-08 14:00:00,22.57,22.68,22.55,22.61,207242.3398328691,10.6272,10.679,10.6178,10.646,207242.3398
2008-12-08 14:30:00,22.61,22.75,22.47,22.72,318802.2284122563,10.646,10.712,10.5801,10.6978,318802.2284
2008-12-08 15:00:00,22.72,22.8,22.6,22.62,327994.4289693594,10.6978,10.7355,10.6413,10.6507,327994.429
2008-12-08 15:30:00,22.62,22.67,22.48,22.54,816852.3676880223,10.6507,10.6743,10.5848,10.6131,816852.3677
2008-12-09 09:30:00,22.47,22.9,22.47,22.85,330501.3927576602,10.5801,10.7826,10.5801,10.759,330501.3928
2008-12-09 10:00:00,22.85,23.26,22.85,23.24,272980.5013927577,10.759,10.9521,10.759,10.9427,272980.5014
2008-12-09 10:30:00,23.26,23.39,23.15,23.19,154317.54874651812,10.9521,11.0133,10.9003,10.9191,154317.5487
2008-12-09 11:00:00,23.21,23.38,23.03,23.03,158217.27019498608,10.9286,11.0086,10.8438,10.8438,158217.2702
2008-12-09 11:30:00,23.03,23.37,23.03,23.33,213091.92200557105,10.8438,11.0039,10.8438,10.9851,213091.922
2008-12-09 12:00:00,23.34,23.45,23.19,23.2,216713.0919220056,10.9898,11.0416,10.9191,10.9238,216713.0919
2008-12-09 12:30:00,23.21,23.3,23.13,23.15,150000.0,10.9286,10.9709,10.8909,10.9003,150000.0
2008-12-09 13:00:00,23.16,23.16,22.95,23.05,188718.66295264623,10.905,10.905,10.8061,10.8532,188718.663
2008-12-09 13:30:00,23.06,23.15,23.0,23.05,204038.9972144847,10.8579,10.9003,10.8297,10.8532,204038.9972
2008-12-09 14:00:00,23.02,23.05,22.69,22.75,218105.8495821728,10.8391,10.8532,10.6837,10.712,218105.8496
2008-12-09 14:30:00,22.73,22.95,22.65,22.93,212674.0947075209,10.7025,10.8061,10.6649,10.7967,212674.0947
2008-12-09 15:00:00,22.93,23.12,22.85,22.85,350000.0,10.7967,10.8862,10.759,10.759,350000.0
2008-12-09 15:30:00,22.84,23.03,22.77,22.85,560167.13091922,10.7543,10.8438,10.7214,10.759,560167.1309
2008-12-10 09:30:00,23.07,23.11,22.81,22.98,205571.03064066853,10.8626,10.8815,10.7402,10.8203,205571.0306
2008-12-10 10:00:00,22.98,23.21,22.94,23.12,159610.02785515322,10.8203,10.9286,10.8014,10.8862,159610.0279
2008-12-10 10:30:00,23.11,23.19,22.91,22.93,197353.76044568245,10.8815,10.9191,10.7873,10.7967,197353.7604
2008-12-10 11:00:00,22.93,23.08,22.93,23.01,163091.92200557105,10.7967,10.8673,10.7967,10.8344,163091.922
2008-12-10 11:30:00,23.02,23.26,23.0,23.08,140947.07520891365,10.8391,10.9521,10.8297,10.8673,140947.0752
2008-12-10 12:00:00,23.09,23.28,23.01,23.03,112395.54317548747,10.8721,10.9615,10.8344,10.8438,112395.5432
2008-12-10 12:30:00,23.02,23.03,22.94,23.0,95125.34818941505,10.8391,10.8438,10.8014,10.8297,95125.3482
2008-12-10 13:00:00,23.0,23.05,22.97,22.98,122562.67409470752,10.8297,10.8532,10.8155,10.8203,122562.6741
2008-12-10 13:30:00,22.99,23.01,22.65,22.7,150000.0,10.825,10.8344,10.6649,10.6884,150000.0
2008-12-10 14:00:00,22.7,22.75,22.54,22.62,237325.90529247912,10.6884,10.712,10.6131,10.6507,237325.9053
2008-12-10 14:30:00,22.63,22.73,22.52,22.7,242757.66016713093,10.6555,10.7025,10.6037,10.6884,242757.6602
2008-12-10 15:00:00,22.69,22.77,22.57,22.77,283147.63231197774,10.6837,10.7214,10.6272,10.7214,283147.6323
2008-12-10 15:30:00,22.77,22.85,22.59,22.8,539693.5933147633,10.7214,10.759,10.6366,10.7355,539693.5933
2008-12-11 09:30:00,22.76,23.68,22.69,23.58,246657.3816155989,10.7167,11.1499,10.6837,11.1028,246657.3816
2008-12-11 10:00:00,23.58,23.75,23.48,23.53,272980.5013927577,11.1028,11.1828,11.0557,11.0792,272980.5014
2008-12-11 10:30:00,23.51,23.66,23.3,23.44,288440.11142061284,11.0698,11.1404,10.9709,11.0368,288440.1114
2008-12-11 11:00:00,23.45,23.55,23.32,23.49,206267.4094707521,11.0416,11.0886,10.9803,11.0604,206267.4095
2008-12-11 11:30:00,23.49,23.68,23.46,23.65,237465.18105849583,11.0604,11.1499,11.0463,11.1357,237465.1811
2008-12-11 12:00:00,23.64,23.78,23.57,23.73,189275.7660167131,11.131,11.1969,11.0981,11.1734,189275.766
2008-12-11 12:30:00,23.72,24.06,23.72,24.05,255431.75487465184,11.1687,11.3288,11.1687,11.3241,255431.7549
2008-12-11 13:00:00,24.03,24.1,23.88,23.88,315181.0584958217,11.3147,11.3476,11.244,11.244,315181.0585
2008-12-11 13:30:00,23.89,23.93,23.79,23.83,140111.42061281338,11.2487,11.2676,11.2016,11.2205,140111.4206
2008-12-11 14:00:00,23.82,23.91,23.69,23.77,188022.28412256268,11.2158,11.2582,11.1546,11.1922,188022.2841
2008-12-11 14:30:00,23.77,23.82,23.46,23.48,213788.3008356546,11.1922,11.2158,11.0463,11.0557,213788.3008
2008-12-11 15:00:00,23.48,23.52,23.26,23.33,272562.6740947076,11.0557,11.0745,10.9521,10.9851,272562.6741
2008-12-11 15:30:00,23.33,23.43,23.18,23.34,597493.0362116992,10.9851,11.0321,10.9144,10.9898,597493.0362
2008-12-12 09:30:00,22.9,23.22,22.58,22.83,237186.6295264624,10.7826,10.9333,10.6319,10.7496,237186.6295
2008-12-12 10:00:00,22.82,22.91,22.68,22.91,108077.99442896937,10.7449,10.7873,10.679,10.7873,108077.9944
2008-12-12 10:30:00,22.92,22.92,22.67,22.8,138440.1114206128,10.792,10.792,10.6743,10.7355,138440.1114
2008-12-12 11:00:00,22.8,23.1,22.77,22.89,265877.4373259053,10.7355,10.8768,10.7214,10.7779,265877.4373
2008-12-12 11:30:00,22.9,22.9,22.76,22.79,150417.82729805014,10.7826,10.7826,10.7167,10.7308,150417.8273
2008-12-12 12:00:00,22.79,23.12,22.79,23.12,166573.81615598887,10.7308,10.8862,10.7308,10.8862,166573.8162
2008-12-12 12:30:00,23.1,23.31,23.06,23.26,90947.07520891364,10.8768,10.9756,10.8579,10.9521,90947.0752
2008-12-12 13:00:00,23.26,23.28,23.08,23.1,123119.77715877438,10.9521,10.9615,10.8673,10.8768,123119.7772
2008-12-12 13:30:00,23.1,23.15,22.98,23.14,122980.50139275768,10.8768,10.9003,10.8203,10.8956,122980.5014
2008-12-12 14:00:00,23.13,23.28,22.98,23.1,170752.08913649025,10.8909,10.9615,10.8203,10.8768,170752.0891
2008-12-12 14:30:00,23.11,23.5,22.93,23.39,261142.06128133705,10.8815,11.0651,10.7967,11.0133,261142.0613
2008-12-12 15:00:00,23.39,23.5,23.2,23.33,235236.7688022284,11.0133,11.0651,10.9238,10.9851,235236.7688
2008-12-12 15:30:00,23.32,23.42,23.19,23.38,377576.6016713092,10.9803,11.0274,10.9191,11.0086,377576.6017
2008-12-15 09:30:00,23.44,23.65,23.19,23.19,247075.20891364905,11.0368,11.1357,10.9191,10.9191,247075.2089
2008-12-15 10:00:00,23.2,23.2,22.92,22.95,210167.13091922007,10.9238,10.9238,10.792,10.8061,210167.1309
2008-12-15 10:30:00,22.95,22.97,22.6,22.64,308217.2701949861,10.8061,10.8155,10.6413,10.6602,308217.2702
2008-12-15 11:00:00,22.64,22.7,22.59,22.63,127576.6016713092,10.6602,10.6884,10.6366,10.6555,127576.6017
2008-12-15 11:30:00,22.63,22.66,22.44,22.46,285515.32033426187,10.6555,10.6696,10.566,10.5754,285515.3203
2008-12-15 12:00:00,22.47,22.64,22.4,22.64,204178.2729805014,10.5801,10.6602,10.5472,10.6602,204178.273
2008-12-15 12:30:00,22.64,22.66,22.44,22.47,135933.14763231197,10.6602,10.6696,10.566,10.5801,135933.1476
2008-12-15 13:00:00,22.48,22.51,22.38,22.47,172562.67409470753,10.5848,10.599,10.5377,10.5801,172562.6741
2008-12-15 13:30:00,22.47,22.51,22.44,22.47,201810.58495821728,10.5801,10.599,10.566,10.5801,201810.585
2008-12-15 14:00:00,22.47,22.69,22.47,22.55,345264.6239554318,10.5801,10.6837,10.5801,10.6178,345264.624
2008-12-15 14:30:00,22.55,22.61,22.41,22.42,158077.99442896937,10.6178,10.646,10.5519,10.5566,158077.9944
2008-12-15 15:00:00,22.42,22.44,22.25,22.27,268802.2284122563,10.5566,10.566,10.4765,10.4859,268802.2284
2008-12-15 15:30:00,22.28,22.71,22.24,22.56,502228.41225626745,10.4907,10.6931,10.4718,10.6225,502228.4123
2008-12-16 09:30:00,22.74,23.26,22.74,22.98,222841.22562674087,10.7073,10.9521,10.7073,10.8203,222841.2256
2008-12-16 10:00:00,22.98,23.28,22.98,23.03,179805.0139275766,10.8203,10.9615,10.8203,10.8438,179805.0139
2008-12-16 10:30:00,23.03,23.12,22.96,23.12,129665.7381615599,10.8438,10.8862,10.8108,10.8862,129665.7382
2008-12-16 11:00:00,23.11,23.33,23.1,23.31,117688.02228412256,10.8815,10.9851,10.8768,10.9756,117688.0223
2008-12-16 11:30:00,23.31,23.41,23.18,23.28,108635.0974930362,10.9756,11.0227,10.9144,10.9615,108635.0975
2008-12-16 12:00:00,23.28,23.41,23.26,23.4,129526.4623955432,10.9615,11.0227,10.9521,11.018,129526.4624
2008-12-16 12:30:00,23.39,23.48,23.36,23.39,176740.9470752089,11.0133,11.0557,10.9992,11.0133,176740.9471
2008-12-16 13:00:00,23.39,23.62,23.39,23.6,172980.50139275767,11.0133,11.1216,11.0133,11.1122,172980.5014
2008-12-16 13:30:00,23.59,23.61,23.45,23.51,328551.5320334262,11.1075,11.1169,11.0416,11.0698,328551.532
2008-12-16 14:00:00,23.5,23.98,23.49,23.84,415320.33426183846,11.0651,11.2911,11.0604,11.2252,415320.3343
2008-12-16 14:30:00,23.84,24.2,23.84,24.09,826880.2228412257,11.2252,11.3947,11.2252,11.3429,826880.2228
2008-12-16 15:00:00,24.09,24.52,23.89,24.47,808495.8217270195,11.3429,11.5454,11.2487,11.5218,808495.8217
2008-12-16 15:30:00,24.47,24.77,24.4,24.66,950974.930362117,11.5218,11.6631,11.4889,11.6113,950974.9304
2008-12-17 09:30:00,24.35,24.59,24.1,24.19,291364.9025069638,11.4653,11.5783,11.3476,11.39,291364.9025
2008-12-17 10:00:00,24.2,24.27,23.59,23.74,348050.13927576604,11.3947,11.4277,11.1075,11.1781,348050.1393
2008-12-17 10:30:00,23.74,23.74,23.59,23.67,226601.6713091922,11.1781,11.1781,11.1075,11.1451,226601.6713
2008-12-17 11:00:00,23.67,23.71,23.52,23.57,236629.5264623956,11.1451,11.164,11.0745,11.0981,236629.5265
2008-12-17 11:30:00,23.56,23.72,23.54,23.66,156963.78830083567,11.0934,11.1687,11.0839,11.1404,156963.7883
2008-12-17 12:00:00,23.67,23.78,23.62,23.71,199721.44846796652,11.1451,11.1969,11.1216,11.164,199721.4485
2008-12-17 12:30:00,23.72,23.79,23.67,23.69,238300.8356545961,11.1687,11.2016,11.1451,11.1546,238300.8357
2008-12-17 13:00:00,23.69,23.77,23.62,23.69,144846.79665738164,11.1546,11.1922,11.1216,11.1546,144846.7967
2008-12-17 13:30:00,23.68,23.86,23.64,23.8,262395.5431754875,11.1499,11.2346,11.131,11.2064,262395.5432
2008-12-17 14:00:00,23.8,23.89,23.51,23.51,270612.8133704736,11.2064,11.2487,11.0698,11.0698,270612.8134
2008-12-17 14:30:00,23.51,23.76,23.42,23.74,248607.24233983288,11.0698,11.1875,11.0274,11.1781,248607.2423
2008-12-17 15:00:00,23.74,23.79,23.62,23.69,229805.01392757663,11.1781,11.2016,11.1216,11.1546,229805.0139
2008-12-17 15:30:00,23.69,23.79,23.6,23.64,567270.1949860725,11.1546,11.2016,11.1122,11.131,567270.195
2008-12-18 09:30:00,23.76,24.0,23.6,23.79,268523.67688022286,11.1875,11.3005,11.1122,11.2016,268523.6769
2008-12-18 10:00:00,23.81,24.45,23.79,24.41,410724.23398328695,11.2111,11.5124,11.2016,11.4936,410724.234
2008-12-18 10:30:00,24.4,24.68,24.35,24.4,186350.9749303621,11.4889,11.6207,11.4653,11.4889,186350.9749
2008-12-18 11:00:00,24.4,24.43,24.23,24.28,122284.1225626741,11.4889,11.503,11.4088,11.4324,122284.1226
2008-12-18 11:30:00,24.29,24.32,24.22,24.28,81337.04735376046,11.4371,11.4512,11.4041,11.4324,81337.0474
2008-12-18 12:00:00,24.28,24.3,24.16,24.24,110027.85515320336,11.4324,11.4418,11.3759,11.4135,110027.8552
2008-12-18 12:30:00,24.25,24.31,24.17,24.2,92757.66016713092,11.4182,11.4465,11.3806,11.3947,92757.6602
2008-12-18 13:00:00,24.22,24.32,24.18,24.23,103481.89415041784,11.4041,11.4512,11.3853,11.4088,103481.8942
2008-12-18 13:30:00,24.23,24.32,24.17,24.18,101949.860724234,11.4088,11.4512,11.3806,11.3853,101949.8607
2008-12-18 14:00:00,24.18,24.23,23.89,23.96,195543.1754874652,11.3853,11.4088,11.2487,11.2817,195543.1755
2008-12-18 14:30:00,23.94,24.04,23.86,23.99,113927.57660167132,11.2723,11.3194,11.2346,11.2958,113927.5766
2008-12-18 15:00:00,23.99,24.0,23.39,23.39,362534.81894150417,11.2958,11.3005,11.0133,11.0133,362534.8189
2008-12-18 15:30:00,23.39,23.77,23.36,23.64,1164206.128133705,11.0133,11.1922,10.9992,11.131,1164206.1281
2008-12-19 09:30:00,23.92,24.41,23.13,23.77,1690807.799442897,11.2629,11.4936,10.8909,11.1922,1690807.7994
2008-12-19 10:00:00,23.77,24.04,23.69,23.98,496239.5543175488,11.1922,11.3194,11.1546,11.2911,496239.5543
2008-12-19 10:30:00,23.98,24.07,23.69,23.71,225069.6378830084,11.2911,11.3335,11.1546,11.164,225069.6379
2008-12-19 11:00:00,23.72,23.75,23.62,23.67,225905.29247910864,11.1687,11.1828,11.1216,11.1451,225905.2925
2008-12-19 11:30:00,23.66,23.71,23.46,23.51,149025.06963788302,11.1404,11.164,11.0463,11.0698,149025.0696
2008-12-19 12:00:00,23.51,23.6,23.46,23.59,135654.59610027855,11.0698,11.1122,11.0463,11.1075,135654.5961
2008-12-19 12:30:00,23.59,23.69,23.54,23.62,192061.28133704737,11.1075,11.1546,11.0839,11.1216,192061.2813
2008-12-19 13:00:00,23.62,23.71,23.62,23.66,277576.6016713092,11.1216,11.164,11.1216,11.1404,277576.6017
2008-12-19 13:30:00,23.67,23.75,23.57,23.59,290529.24791086355,11.1451,11.1828,11.0981,11.1075,290529.2479
2008-12-19 14:00:00,23.59,23.7,23.54,23.6,224930.3621169917,11.1075,11.1593,11.0839,11.1122,224930.3621
2008-12-19 14:30:00,23.61,23.71,23.58,23.69,274094.7075208914,11.1169,11.164,11.1028,11.1546,274094.7075
2008-12-19 15:00:00,23.69,23.84,23.67,23.84,828272.9805013929,11.1546,11.2252,11.1451,11.2252,828272.9805
2008-12-19 15:30:00,23.84,23.97,23.81,23.84,660027.8551532034,11.2252,11.2864,11.2111,11.2252,660027.8552
2008-12-22 09:30:00,23.74,24.07,23.64,23.85,204596.1002785516,11.1781,11.3335,11.131,11.2299,204596.1003
2008-12-22 10:00:00,23.85,23.95,23.79,23.9,148050.13927576604,11.2299,11.277,11.2016,11.2534,148050.1393
2008-12-22 10:30:00,23.92,24.0,23.91,23.93,112395.54317548747,11.2629,11.3005,11.2582,11.2676,112395.5432
2008-12-22 11:00:00,23.93,23.95,23.77,23.77,119916.43454038998,11.2676,11.277,11.1922,11.1922,119916.4345
2008-12-22 11:30:00,23.79,23.88,23.72,23.79,138300.8356545961,11.2016,11.244,11.1687,11.2016,138300.8357
2008-12-22 12:00:00,23.79,23.84,23.72,23.77,128551.5320334262,11.2016,11.2252,11.1687,11.1922,128551.532
2008-12-22 12:30:00,23.77,23.8,23.74,23.77,66155.98885793872,11.1922,11.2064,11.1781,11.1922,66155.9889
2008-12-22 13:00:00,23.77,23.85,23.77,23.83,108077.99442896937,11.1922,11.2299,11.1922,11.2205,108077.9944
2008-12-22 13:30:00,23.83,23.87,23.79,23.83,184261.83844011143,11.2205,11.2393,11.2016,11.2205,184261.8384
2008-12-22 14:00:00,23.83,23.88,23.65,23.74,207381.6155988858,11.2205,11.244,11.1357,11.1781,207381.6156
2008-12-22 14:30:00,23.74,23.84,23.6,23.66,559888.5793871867,11.1781,11.2252,11.1122,11.1404,559888.5794
2008-12-22 15:00:00,23.65,23.73,23.42,23.44,305571.0306406685,11.1357,11.1734,11.0274,11.0368,305571.0306
2008-12-22 15:30:00,23.44,23.82,23.44,23.8,443732.590529248,11.0368,11.2158,11.0368,11.2064,443732.5905
2008-12-23 09:30:00,23.97,24.02,23.63,23.74,151949.860724234,11.2864,11.3099,11.1263,11.1781,151949.8607
2008-12-23 10:00:00,23.73,23.87,23.67,23.87,177298.0501392758,11.1734,11.2393,11.1451,11.2393,177298.0501
2008-12-23 10:30:00,23.89,24.01,23.87,23.9,143175.48746518107,11.2487,11.3052,11.2393,11.2534,143175.4875
2008-12-23 11:00:00,23.87,24.0,23.79,23.83,196378.83008356547,11.2393,11.3005,11.2016,11.2205,196378.8301
2008-12-23 11:30:00,23.83,23.92,23.77,23.77,70891.36490250696,11.2205,11.2629,11.1922,11.1922,70891.3649
2008-12-23 12:00:00,23.77,23.87,23.72,23.83,93454.03899721448,11.1922,11.2393,11.1687,11.2205,93454.039
2008-12-23 12:30:00,23.84,23.92,23.72,23.88,105431.75487465182,11.2252,11.2629,11.1687,11.244,105431.7549
2008-12-23 13:00:00,23.89,23.92,23.77,23.86,126740.94707520893,11.2487,11.2629,11.1922,11.2346,126740.9471
2008-12-23 13:30:00,23.87,23.93,23.84,23.9,201949.860724234,11.2393,11.2676,11.2252,11.2534,201949.8607
2008-12-23 14:00:00,23.9,24.05,23.89,23.97,106128.1337047354,11.2534,11.3241,11.2487,11.2864,106128.1337
2008-12-23 14:30:00,23.97,24.0,23.72,23.76,200000.0,11.2864,11.3005,11.1687,11.1875,200000.0
2008-12-23 15:00:00,23.75,23.9,23.67,23.84,238579.38718662955,11.1828,11.2534,11.1451,11.2252,238579.3872
2008-12-23 15:30:00,23.84,23.9,23.51,23.51,986211.6991643456,11.2252,11.2534,11.0698,11.0698,986211.6992
2008-12-24 09:30:00,23.41,23.64,23.17,23.39,141782.72980501392,11.0227,11.131,10.9097,11.0133,141782.7298
2008-12-24 10:00:00,23.36,23.55,23.34,23.48,87604.45682451254,10.9992,11.0886,10.9898,11.0557,87604.4568
2008-12-24 10:30:00,23.49,23.59,23.48,23.58,126740.94707520893,11.0604,11.1075,11.0557,11.1028,126740.9471
2008-12-24 11:00:00,23.56,23.59,23.51,23.58,119220.05571030642,11.0934,11.1075,11.0698,11.1028,119220.0557
2008-12-24 11:30:00,23.57,23.73,23.54,23.67,228830.0835654596,11.0981,11.1734,11.0839,11.1451,228830.0836
2008-12-24 12:00:00,23.66,23.67,23.49,23.49,92479.1086350975,11.1404,11.1451,11.0604,11.0604,92479.1086
2008-12-24 12:30:00,23.49,23.59,23.44,23.47,138440.1114206128,11.0604,11.1075,11.0368,11.051,138440.1114
2008-12-26 09:30:00,23.59,23.92,23.55,23.61,119359.33147632312,11.1075,11.2629,11.0886,11.1169,119359.3315
2008-12-26 10:00:00,23.64,23.72,23.6,23.72,50000.0,11.131,11.1687,11.1122,11.1687,50000.0
2008-12-26 10:30:00,23.71,23.74,23.67,23.73,35097.4930362117,11.164,11.1781,11.1451,11.1734,35097.493
2008-12-26 11:00:00,23.73,23.78,23.71,23.77,57520.89136490251,11.1734,11.1969,11.164,11.1922,57520.8914
2008-12-26 11:30:00,23.77,23.83,23.75,23.83,70752.08913649025,11.1922,11.2205,11.1828,11.2205,70752.0891
2008-12-26 12:00:00,23.82,23.84,23.74,23.74,46657.38161559889,11.2158,11.2252,11.1781,11.1781,46657.3816
2008-12-26 12:30:00,23.76,23.78,23.67,23.69,50696.378830083566,11.1875,11.1969,11.1451,11.1546,50696.3788
2008-12-26 13:00:00,23.71,23.74,23.67,23.72,122841.22562674095,11.164,11.1781,11.1451,11.1687,122841.2256
2008-12-26 13:30:00,23.72,23.79,23.72,23.76,123816.15598885796,11.1687,11.2016,11.1687,11.1875,123816.156
2008-12-26 14:00:00,23.76,23.79,23.74,23.77,50417.82729805014,11.1875,11.2016,11.1781,11.1922,50417.8273
2008-12-26 14:30:00,23.77,23.91,23.77,23.9,65181.05849582173,11.1922,11.2582,11.1922,11.2534,65181.0585
2008-12-26 15:00:00,23.9,23.93,23.87,23.89,111142.06128133704,11.2534,11.2676,11.2393,11.2487,111142.0613
2008-12-26 15:30:00,23.89,23.9,23.82,23.84,254596.1002785516,11.2487,11.2534,11.2158,11.2252,254596.1003
2008-12-29 09:30:00,23.82,23.84,23.69,23.8,95403.89972144848,11.2632,11.2727,11.2018,11.2538,95403.8997
2008-12-29 10:00:00,23.79,23.8,23.59,23.67,186908.07799442892,11.249,11.2538,11.1545,11.1923,186908.078
2008-12-29 10:30:00,23.67,23.7,23.59,23.59,86768.80222841226,11.1923,11.2065,11.1545,11.1545,86768.8022
2008-12-29 11:00:00,23.59,23.6,23.5,23.57,127855.15320334262,11.1545,11.1592,11.1119,11.145,127855.1532
2008-12-29 11:30:00,23.58,23.64,23.55,23.59,62952.64623955432,11.1497,11.1781,11.1356,11.1545,62952.6462
2008-12-29 12:00:00,23.59,23.67,23.58,23.59,128133.70473537606,11.1545,11.1923,11.1497,11.1545,128133.7047
2008-12-29 12:30:00,23.59,23.65,23.54,23.6,100139.27576601673,11.1545,11.1828,11.1308,11.1592,100139.2758
2008-12-29 13:00:00,23.59,23.59,23.49,23.5,78412.25626740948,11.1545,11.1545,11.1072,11.1119,78412.2563
2008-12-29 13:30:00,23.49,23.65,23.49,23.65,111977.71587743734,11.1072,11.1828,11.1072,11.1828,111977.7159
2008-12-29 14:00:00,23.64,23.66,23.54,23.64,84540.38997214485,11.1781,11.1876,11.1308,11.1781,84540.39
2008-12-29 14:30:00,23.65,23.69,23.54,23.67,149025.06963788302,11.1828,11.2018,11.1308,11.1923,149025.0696
2008-12-29 15:00:00,23.68,23.76,23.64,23.68,280779.9442896936,11.197,11.2349,11.1781,11.197,280779.9443
2008-12-29 15:30:00,23.68,23.76,23.59,23.74,413091.9220055711,11.197,11.2349,11.1545,11.2254,413091.922
2008-12-30 09:30:00,23.87,24.15,23.72,24.09,182172.7019498608,11.2869,11.4193,11.2159,11.3909,182172.7019
2008-12-30 10:00:00,24.06,24.13,24.02,24.12,98050.13927576602,11.3767,11.4098,11.3578,11.4051,98050.1393
2008-12-30 10:30:00,24.12,24.3,24.12,24.23,122701.94986072424,11.4051,11.4902,11.4051,11.4571,122701.9499
2008-12-30 11:00:00,24.23,24.3,24.18,24.3,143732.59052924791,11.4571,11.4902,11.4335,11.4902,143732.5905
2008-12-30 11:30:00,24.3,24.45,24.3,24.44,93593.3147632312,11.4902,11.5611,11.4902,11.5564,93593.3148
2008-12-30 12:00:00,24.45,24.46,24.26,24.4,132172.70194986073,11.5611,11.5658,11.4713,11.5375,132172.7019
2008-12-30 12:30:00,24.4,24.46,24.35,24.43,130362.11699164346,11.5375,11.5658,11.5138,11.5517,130362.117
2008-12-30 13:00:00,24.42,24.45,24.34,24.38,73676.88022284122,11.5469,11.5611,11.5091,11.528,73676.8802
2008-12-30 13:30:00,24.38,24.38,24.28,24.31,134818.94150417828,11.528,11.528,11.4807,11.4949,134818.9415
2008-12-30 14:00:00,24.31,24.35,24.25,24.31,153203.3426183844,11.4949,11.5138,11.4666,11.4949,153203.3426
2008-12-30 14:30:00,24.33,24.34,24.28,24.3,137186.6295264624,11.5044,11.5091,11.4807,11.4902,137186.6295
2008-12-30 15:00:00,24.3,24.38,24.25,24.35,235097.4930362117,11.4902,11.528,11.4666,11.5138,235097.493
2008-12-30 15:30:00,24.35,24.55,24.33,24.5,378133.70473537606,11.5138,11.6084,11.5044,11.5848,378133.7047
2008-12-31 09:30:00,24.54,24.74,24.34,24.65,127855.15320334262,11.6037,11.6982,11.5091,11.6557,127855.1532
2008-12-31 10:00:00,24.65,24.74,24.63,24.64,46657.38161559889,11.6557,11.6982,11.6462,11.651,46657.3816
2008-12-31 10:30:00,24.63,24.67,24.51,24.66,106963.78830083566,11.6462,11.6651,11.5895,11.6604,106963.7883
2008-12-31 11:00:00,24.66,24.67,24.56,24.58,80362.11699164346,11.6604,11.6651,11.6131,11.6226,80362.117
2008-12-31 11:30:00,24.58,24.59,24.49,24.58,115598.88579387189,11.6226,11.6273,11.58,11.6226,115598.8858
2008-12-31 12:00:00,24.58,24.6,24.54,24.58,231754.8746518106,11.6226,11.632,11.6037,11.6226,231754.8747
2008-12-31 12:30:00,24.59,24.71,24.58,24.7,171309.19220055713,11.6273,11.6841,11.6226,11.6793,171309.1922
2008-12-31 13:00:00,24.7,24.8,24.7,24.74,166573.81615598887,11.6793,11.7266,11.6793,11.6982,166573.8162
2008-12-31 13:30:00,24.74,24.84,24.73,24.81,87743.73259052925,11.6982,11.7455,11.6935,11.7313,87743.7326
2008-12-31 14:00:00,24.81,24.94,24.79,24.84,136072.4233983287,11.7313,11.7928,11.7219,11.7455,136072.4234
2008-12-31 14:30:00,24.84,24.87,24.74,24.76,120055.71030640668,11.7455,11.7597,11.6982,11.7077,120055.7103
2008-12-31 15:00:00,24.77,24.8,24.71,24.79,191643.45403899724,11.7124,11.7266,11.6841,11.7219,191643.454
2008-12-31 15:30:00,24.78,24.9,24.72,24.78,656128.1337047354,11.7172,11.7739,11.6888,11.7172,656128.1337
2009-01-02 09:30:00,24.82,25.1,24.33,24.41,194428.96935933147,11.7361,11.8685,11.5044,11.5422,194428.9694
2009-01-02 10:00:00,24.4,24.46,24.32,24.45,273676.8802228412,11.5375,11.5658,11.4997,11.5611,273676.8802
2009-01-02 10:30:00,24.44,24.61,24.43,24.54,161002.78551532034,11.5564,11.6368,11.5517,11.6037,161002.7855
2009-01-02 11:00:00,24.54,24.75,24.45,24.74,143314.76323119778,11.6037,11.703,11.5611,11.6982,143314.7632
2009-01-02 11:30:00,24.75,24.87,24.74,24.81,59192.20055710307,11.703,11.7597,11.6982,11.7313,59192.2006
2009-01-02 12:00:00,24.8,24.81,24.74,24.77,29108.63509749304,11.7266,11.7313,11.6982,11.7124,29108.6351
2009-01-02 12:30:00,24.76,24.9,24.76,24.87,35376.044568245125,11.7077,11.7739,11.7077,11.7597,35376.0446
2009-01-02 13:00:00,24.85,24.95,24.85,24.94,130640.66852367688,11.7503,11.7975,11.7503,11.7928,130640.6685
2009-01-02 13:30:00,24.94,25.09,24.92,25.06,97632.31197771589,11.7928,11.8637,11.7834,11.8496,97632.312
2009-01-02 14:00:00,25.05,25.15,25.02,25.12,159610.02785515322,11.8448,11.8921,11.8306,11.8779,159610.0279
2009-01-02 14:30:00,25.12,25.25,25.12,25.19,147353.76044568245,11.8779,11.9394,11.8779,11.911,147353.7604
2009-01-02 15:00:00,25.19,25.29,25.18,25.26,222144.8467966574,11.911,11.9583,11.9063,11.9441,222144.8468
2009-01-02 15:30:00,25.27,25.41,25.24,25.28,563091.9220055711,11.9489,12.0151,11.9347,11.9536,563091.922
2009-01-05 09:30:00,25.2,25.3,25.07,25.15,274930.36211699166,11.9158,11.963,11.8543,11.8921,274930.3621
2009-01-05 10:00:00,25.17,25.25,25.05,25.24,139136.4902506964,11.9016,11.9394,11.8448,11.9347,139136.4903
2009-01-05 10:30:00,25.22,25.54,25.22,25.45,155013.92757660168,11.9252,12.0765,11.9252,12.034,155013.9276
2009-01-05 11:00:00,25.47,25.66,25.45,25.52,180083.56545961005,12.0434,12.1333,12.034,12.0671,180083.5655
2009-01-05 11:30:00,25.52,25.68,25.5,25.6,132869.08077994428,12.0671,12.1427,12.0576,12.1049,132869.0808
2009-01-05 12:00:00,25.61,25.79,25.59,25.75,129665.7381615599,12.1096,12.1947,12.1002,12.1758,129665.7382
2009-01-05 12:30:00,25.75,25.76,25.52,25.59,78272.98050139277,12.1758,12.1806,12.0671,12.1002,78272.9805
2009-01-05 13:00:00,25.59,25.78,25.59,25.73,235097.4930362117,12.1002,12.19,12.1002,12.1664,235097.493
2009-01-05 13:30:00,25.73,25.85,25.68,25.8,201253.48189415043,12.1664,12.2231,12.1427,12.1995,201253.4819
2009-01-05 14:00:00,25.79,25.84,25.58,25.64,148467.96657381617,12.1947,12.2184,12.0954,12.1238,148467.9666
2009-01-05 14:30:00,25.65,25.85,25.52,25.6,163649.0250696379,12.1285,12.2231,12.0671,12.1049,163649.0251
2009-01-05 15:00:00,25.6,25.68,25.55,25.58,288440.11142061284,12.1049,12.1427,12.0813,12.0954,288440.1114
2009-01-05 15:30:00,25.58,25.7,25.52,25.67,671309.1922005571,12.0954,12.1522,12.0671,12.138,671309.1922
2009-01-06 09:30:00,25.75,26.44,25.75,26.2,252228.41225626745,12.1758,12.5021,12.1758,12.3886,252228.4123
2009-01-06 10:00:00,26.21,26.36,25.94,25.98,311838.44011142064,12.3933,12.4643,12.2657,12.2846,311838.4401
2009-01-06 10:30:00,25.98,26.0,25.79,25.89,374233.9832869081,12.2846,12.294,12.1947,12.242,374233.9833
2009-01-06 11:00:00,25.9,25.91,25.73,25.73,422701.9498607243,12.2467,12.2515,12.1664,12.1664,422701.9499
2009-01-06 11:30:00,25.73,25.79,25.56,25.56,388997.2144846797,12.1664,12.1947,12.086,12.086,388997.2145
2009-01-06 12:00:00,25.56,25.61,25.49,25.54,218662.9526462396,12.086,12.1096,12.0529,12.0765,218662.9526
2009-01-06 12:30:00,25.54,25.54,25.44,25.47,244011.1420612813,12.0765,12.0765,12.0292,12.0434,244011.1421
2009-01-06 13:00:00,25.47,25.47,25.25,25.28,133704.73537604458,12.0434,12.0434,11.9394,11.9536,133704.7354
2009-01-06 13:30:00,25.28,25.37,25.26,25.29,182451.2534818941,11.9536,11.9961,11.9441,11.9583,182451.2535
2009-01-06 14:00:00,25.28,25.51,25.24,25.48,204178.2729805014,11.9536,12.0623,11.9347,12.0482,204178.273
2009-01-06 14:30:00,25.47,25.52,25.43,25.5,154038.9972144847,12.0434,12.0671,12.0245,12.0576,154038.9972
2009-01-06 15:00:00,25.5,25.53,25.41,25.49,205292.4791086351,12.0576,12.0718,12.0151,12.0529,205292.4791
2009-01-06 15:30:00,25.49,25.62,25.44,25.55,499442.8969359332,12.0529,12.1144,12.0292,12.0813,499442.8969
2009-01-07 09:30:00,25.08,25.45,25.07,25.37,288579.3871866295,11.859,12.034,11.8543,11.9961,288579.3872
2009-01-07 10:00:00,25.37,25.67,25.37,25.59,234958.217270195,11.9961,12.138,11.9961,12.1002,234958.2173
2009-01-07 10:30:00,25.58,25.78,25.58,25.6,189136.4902506964,12.0954,12.19,12.0954,12.1049,189136.4903
2009-01-07 11:00:00,25.6,25.66,25.55,25.57,143454.0389972145,12.1049,12.1333,12.0813,12.0907,143454.039
2009-01-07 11:30:00,25.57,25.68,25.53,25.67,130919.22005571032,12.0907,12.1427,12.0718,12.138,130919.2201
2009-01-07 12:00:00,25.66,25.67,25.56,25.59,112395.54317548747,12.1333,12.138,12.086,12.1002,112395.5432
2009-01-07 12:30:00,25.6,25.66,25.56,25.6,121030.64066852369,12.1049,12.1333,12.086,12.1049,121030.6407
2009-01-07 13:00:00,25.61,25.73,25.57,25.57,143314.76323119778,12.1096,12.1664,12.0907,12.0907,143314.7632
2009-01-07 13:30:00,25.58,25.71,25.55,25.57,240250.6963788301,12.0954,12.1569,12.0813,12.0907,240250.6964
2009-01-07 14:00:00,25.57,25.67,25.55,25.6,165181.05849582172,12.0907,12.138,12.0813,12.1049,165181.0585
2009-01-07 14:30:00,25.6,25.66,25.55,25.6,343732.59052924794,12.1049,12.1333,12.0813,12.1049,343732.5905
2009-01-07 15:00:00,25.6,25.61,25.55,25.6,475069.6378830084,12.1049,12.1096,12.0813,12.1049,475069.6379
2009-01-07 15:30:00,25.6,25.85,25.51,25.8,1499721.4484679666,12.1049,12.2231,12.0623,12.1995,1499721.4485
2009-01-08 09:30:00,24.47,26.24,23.87,25.49,1317548.746518106,11.5706,12.4075,11.2869,12.0529,1317548.7465
2009-01-08 10:00:00,25.47,25.48,25.14,25.43,647771.5877437326,12.0434,12.0482,11.8874,12.0245,647771.5877
2009-01-08 10:30:00,25.42,26.09,25.42,26.02,465320.33426183846,12.0198,12.3366,12.0198,12.3035,465320.3343
2009-01-08 11:00:00,26.02,26.08,25.63,25.64,362813.37047353765,12.3035,12.3319,12.1191,12.1238,362813.3705
2009-01-08 11:30:00,25.64,25.92,25.6,25.88,232729.8050139276,12.1238,12.2562,12.1049,12.2373,232729.805
2009-01-08 12:00:00,25.87,25.99,25.8,25.92,190947.07520891365,12.2326,12.2893,12.1995,12.2562,190947.0752
2009-01-08 12:30:00,25.92,26.11,25.86,26.05,250696.3788300836,12.2562,12.346,12.2278,12.3177,250696.3788
2009-01-08 13:00:00,26.05,26.42,25.99,26.32,437325.9052924792,12.3177,12.4926,12.2893,12.4453,437325.9053
2009-01-08 13:30:00,26.32,26.44,26.13,26.23,332172.7019498607,12.4453,12.5021,12.3555,12.4028,332172.7019
2009-01-08 14:00:00,26.23,26.5,26.19,26.39,341086.3509749304,12.4028,12.5305,12.3839,12.4784,341086.351
2009-01-08 14:30:00,26.39,26.47,26.28,26.45,388997.2144846797,12.4784,12.5163,12.4264,12.5068,388997.2145
2009-01-08 15:00:00,26.45,26.54,26.14,26.32,427855.1532033426,12.5068,12.5494,12.3602,12.4453,427855.1532
2009-01-08 15:30:00,26.32,26.38,26.21,26.34,678551.5320334262,12.4453,12.4737,12.3933,12.4548,678551.532
2009-01-09 09:30:00,26.49,26.85,25.92,25.97,355153.2033426184,12.5257,12.696,12.2562,12.2798,355153.2033
2009-01-09 10:00:00,25.96,26.36,25.92,26.14,178830.08356545962,12.2751,12.4643,12.2562,12.3602,178830.0836
2009-01-09 10:30:00,26.14,26.25,25.98,26.19,152646.23955431755,12.3602,12.4122,12.2846,12.3839,152646.2396
2009-01-09 11:00:00,26.19,26.24,26.05,26.22,207103.0640668524,12.3839,12.4075,12.3177,12.3981,207103.0641
2009-01-09 11:30:00,26.21,26.22,25.99,26.14,130779.9442896936,12.3933,12.3981,12.2893,12.3602,130779.9443
2009-01-09 12:00:00,26.14,26.15,26.06,26.07,229247.9108635097,12.3602,12.365,12.3224,12.3271,229247.9109
2009-01-09 12:30:00,26.06,26.12,26.06,26.09,252089.1364902507,12.3224,12.3508,12.3224,12.3366,252089.1365
2009-01-09 13:00:00,26.08,26.21,25.98,26.19,237465.18105849583,12.3319,12.3933,12.2846,12.3839,237465.1811
2009-01-09 13:30:00,26.19,26.29,26.14,26.19,207938.71866295263,12.3839,12.4312,12.3602,12.3839,207938.7187
2009-01-09 14:00:00,26.19,26.34,26.18,26.23,144428.96935933147,12.3839,12.4548,12.3791,12.4028,144428.9694
2009-01-09 14:30:00,26.23,26.36,26.21,26.35,207938.71866295263,12.4028,12.4643,12.3933,12.4595,207938.7187
2009-01-09 15:00:00,26.36,26.4,26.28,26.37,345682.4512534819,12.4643,12.4832,12.4264,12.469,345682.4513
2009-01-09 15:30:00,26.37,26.53,26.36,26.43,1253899.721448468,12.469,12.5446,12.4643,12.4974,1253899.7214
2009-01-12 09:30:00,26.31,26.42,26.15,26.41,289693.5933147633,12.4406,12.4926,12.365,12.4879,289693.5933
2009-01-12 10:00:00,26.41,26.44,26.16,26.29,261699.1643454039,12.4879,12.5021,12.3697,12.4312,261699.1643
2009-01-12 10:30:00,26.29,26.42,26.26,26.38,270194.9860724234,12.4312,12.4926,12.417,12.4737,270194.9861
2009-01-12 11:00:00,26.37,26.47,26.26,26.28,292896.9359331477,12.469,12.5163,12.417,12.4264,292896.9359
2009-01-12 11:30:00,26.28,26.42,26.24,26.28,141922.00557103066,12.4264,12.4926,12.4075,12.4264,141922.0056
2009-01-12 12:00:00,26.26,26.38,26.24,26.31,116573.81615598888,12.417,12.4737,12.4075,12.4406,116573.8162
2009-01-12 12:30:00,26.29,26.38,26.25,26.36,119080.7799442897,12.4312,12.4737,12.4122,12.4643,119080.7799
2009-01-12 13:00:00,26.36,26.42,26.34,26.38,77994.42896935933,12.4643,12.4926,12.4548,12.4737,77994.429
2009-01-12 13:30:00,26.38,26.44,26.31,26.37,89415.04178272981,12.4737,12.5021,12.4406,12.469,89415.0418
2009-01-12 14:00:00,26.36,26.42,26.26,26.41,141643.4540389972,12.4643,12.4926,12.417,12.4879,141643.454
2009-01-12 14:30:00,26.41,26.41,26.17,26.19,135097.4930362117,12.4879,12.4879,12.3744,12.3839,135097.493
2009-01-12 15:00:00,26.2,26.41,26.19,26.39,290807.79944289697,12.3886,12.4879,12.3839,12.4784,290807.7994
2009-01-12 15:30:00,26.39,26.49,26.24,26.46,539136.4902506964,12.4784,12.5257,12.4075,12.5115,539136.4903
2009-01-13 09:30:00,26.4,27.03,26.26,27.03,284122.56267409475,12.4832,12.7811,12.417,12.7811,284122.5627
2009-01-13 10:00:00,27.02,27.45,26.98,27.01,437465.18105849583,12.7763,12.9797,12.7574,12.7716,437465.1811
2009-01-13 10:30:00,27.0,27.33,26.91,27.3,244568.2451253482,12.7669,12.9229,12.7243,12.9087,244568.2451
2009-01-13 11:00:00,27.3,27.49,27.21,27.34,334818.9415041783,12.9087,12.9986,12.8662,12.9277,334818.9415
2009-01-13 11:30:00,27.34,27.5,27.2,27.31,185933.147632312,12.9277,13.0033,12.8615,12.9135,185933.1476
2009-01-13 12:00:00,27.31,27.34,27.2,27.24,156824.51253481896,12.9135,12.9277,12.8615,12.8804,156824.5125
2009-01-13 12:30:00,27.25,27.38,27.2,27.26,186350.9749303621,12.8851,12.9466,12.8615,12.8898,186350.9749
2009-01-13 13:00:00,27.26,27.36,27.25,27.28,130501.39275766016,12.8898,12.9371,12.8851,12.8993,130501.3928
2009-01-13 13:30:00,27.28,27.3,27.13,27.18,200000.0,12.8993,12.9087,12.8284,12.852,200000.0
2009-01-13 14:00:00,27.18,27.24,27.09,27.09,337325.90529247915,12.852,12.8804,12.8094,12.8094,337325.9053
2009-01-13 14:30:00,27.09,27.28,27.09,27.2,253481.89415041785,12.8094,12.8993,12.8094,12.8615,253481.8942
2009-01-13 15:00:00,27.2,27.2,26.94,27.0,417548.74651810585,12.8615,12.8615,12.7385,12.7669,417548.7465
2009-01-13 15:30:00,27.0,27.29,26.9,27.21,1000835.6545961004,12.7669,12.904,12.7196,12.8662,1000835.6546
2009-01-14 09:30:00,26.72,27.05,26.57,26.71,351810.5849582173,12.6345,12.7905,12.5636,12.6298,351810.585
2009-01-14 10:00:00,26.72,26.9,26.59,26.84,323119.7771587744,12.6345,12.7196,12.573,12.6912,323119.7772
2009-01-14 10:30:00,26.83,26.86,26.54,26.62,374512.5348189416,12.6865,12.7007,12.5494,12.5872,374512.5348
2009-01-14 11:00:00,26.62,26.66,26.56,26.61,219637.88300835656,12.5872,12.6061,12.5588,12.5825,219637.883
2009-01-14 11:30:00,26.6,26.67,26.59,26.66,251532.03342618383,12.5777,12.6108,12.573,12.6061,251532.0334
2009-01-14 12:00:00,26.67,26.73,26.56,26.61,201253.48189415043,12.6108,12.6392,12.5588,12.5825,201253.4819
2009-01-14 12:30:00,26.6,26.85,26.52,26.85,384540.38997214485,12.5777,12.696,12.5399,12.696,384540.39
2009-01-14 13:00:00,26.84,26.95,26.8,26.88,298189.4150417827,12.6912,12.7432,12.6723,12.7101,298189.415
2009-01-14 13:30:00,26.87,26.97,26.81,26.82,125348.1894150418,12.7054,12.7527,12.677,12.6818,125348.1894
2009-01-14 14:00:00,26.81,26.85,26.7,26.79,759192.2005571031,12.677,12.696,12.625,12.6676,759192.2006
2009-01-14 14:30:00,26.79,26.92,26.79,26.85,348189.4150417828,12.6676,12.7291,12.6676,12.696,348189.415
2009-01-14 15:00:00,26.85,26.85,26.59,26.64,574512.5348189415,12.696,12.696,12.573,12.5967,574512.5348
2009-01-14 15:30:00,26.64,26.87,26.6,26.82,1166295.2646239556,12.5967,12.7054,12.5777,12.6818,1166295.2646
2009-01-15 09:30:00,26.79,26.92,26.57,26.84,247214.48467966577,12.6676,12.7291,12.5636,12.6912,247214.4847
2009-01-15 10:00:00,26.85,26.95,26.44,26.45,474233.9832869081,12.696,12.7432,12.5021,12.5068,474233.9833
2009-01-15 10:30:00,26.45,26.59,26.34,26.55,413788.3008356546,12.5068,12.573,12.4548,12.5541,413788.3008
2009-01-15 11:00:00,26.56,26.61,26.54,26.57,210863.50974930363,12.5588,12.5825,12.5494,12.5636,210863.5097
2009-01-15 11:30:00,26.57,26.62,26.54,26.57,350278.5515320334,12.5636,12.5872,12.5494,12.5636,350278.5515
2009-01-15 12:00:00,26.57,26.68,26.51,26.66,194428.96935933147,12.5636,12.6156,12.5352,12.6061,194428.9694
2009-01-15 12:30:00,26.67,26.7,26.5,26.59,112813.3704735376,12.6108,12.625,12.5305,12.573,112813.3705
2009-01-15 13:00:00,26.59,26.72,26.55,26.7,167966.573816156,12.573,12.6345,12.5541,12.625,167966.5738
2009-01-15 13:30:00,26.7,26.87,26.62,26.77,211281.33704735377,12.625,12.7054,12.5872,12.6581,211281.337
2009-01-15 14:00:00,26.82,27.18,26.74,27.13,318523.67688022286,12.6818,12.852,12.6439,12.8284,318523.6769
2009-01-15 14:30:00,27.14,27.38,27.1,27.26,261559.8885793872,12.8331,12.9466,12.8142,12.8898,261559.8886
2009-01-15 15:00:00,27.25,27.43,27.08,27.13,366016.7130919221,12.8851,12.9702,12.8047,12.8284,366016.7131
2009-01-15 15:30:00,27.12,27.18,26.89,27.15,1131058.495821727,12.8236,12.852,12.7149,12.8378,1131058.4958
2009-01-16 09:30:00,27.43,27.52,27.13,27.36,442061.2813370474,12.9702,13.0128,12.8284,12.9371,442061.2813
2009-01-16 10:00:00,27.35,27.46,27.23,27.36,179805.0139275766,12.9324,12.9844,12.8756,12.9371,179805.0139
2009-01-16 10:30:00,27.33,27.38,27.15,27.26,352089.1364902507,12.9229,12.9466,12.8378,12.8898,352089.1365
2009-01-16 11:00:00,27.25,27.56,27.21,27.54,845682.4512534819,12.8851,13.0317,12.8662,13.0222,845682.4513
2009-01-16 11:30:00,27.54,27.56,27.16,27.23,109888.57938718663,13.0222,13.0317,12.8425,12.8756,109888.5794
2009-01-16 12:00:00,27.21,27.3,27.0,27.05,221448.46796657384,12.8662,12.9087,12.7669,12.7905,221448.468
2009-01-16 12:30:00,27.05,27.13,27.03,27.03,441922.00557103066,12.7905,12.8284,12.7811,12.7811,441922.0056
2009-01-16 13:00:00,27.03,27.12,26.93,27.08,103342.61838440112,12.7811,12.8236,12.7338,12.8047,103342.6184
2009-01-16 13:30:00,27.1,27.29,27.1,27.26,185376.04456824512,12.8142,12.904,12.8142,12.8898,185376.0446
2009-01-16 14:00:00,27.25,27.38,27.21,27.34,90250.6963788301,12.8851,12.9466,12.8662,12.9277,90250.6964
2009-01-16 14:30:00,27.36,27.44,27.17,27.31,124791.08635097492,12.9371,12.9749,12.8473,12.9135,124791.0864
2009-01-16 15:00:00,27.33,27.5,27.26,27.29,245821.72701949865,12.9229,13.0033,12.8898,12.904,245821.727
2009-01-16 15:30:00,27.28,27.43,27.25,27.31,603621.1699164346,12.8993,12.9702,12.8851,12.9135,603621.1699
2009-01-20 09:30:00,27.22,27.87,27.06,27.17,362952.64623955433,12.8709,13.1783,12.7953,12.8473,362952.6462
2009-01-20 10:00:00,27.19,27.21,26.86,27.09,617409.4707520892,12.8567,12.8662,12.7007,12.8094,617409.4708
2009-01-20 10:30:00,27.11,27.21,27.06,27.13,190668.52367688023,12.8189,12.8662,12.7953,12.8284,190668.5237
2009-01-20 11:00:00,27.13,27.21,27.0,27.0,176601.6713091922,12.8284,12.8662,12.7669,12.7669,176601.6713
2009-01-20 11:30:00,27.0,27.03,26.8,26.82,305849.58217270195,12.7669,12.7811,12.6723,12.6818,305849.5822
2009-01-20 12:00:00,26.82,26.9,26.54,26.59,387604.45682451257,12.6818,12.7196,12.5494,12.573,387604.4568
2009-01-20 12:30:00,26.59,26.81,26.57,26.65,204317.5487465181,12.573,12.677,12.5636,12.6014,204317.5487
2009-01-20 13:00:00,26.64,26.75,26.57,26.65,324373.2590529248,12.5967,12.6487,12.5636,12.6014,324373.2591
2009-01-20 13:30:00,26.64,26.75,26.55,26.69,276880.2228412256,12.5967,12.6487,12.5541,12.6203,276880.2228
2009-01-20 14:00:00,26.67,26.78,26.5,26.62,239136.4902506964,12.6108,12.6629,12.5305,12.5872,239136.4903
2009-01-20 14:30:00,26.62,26.76,26.59,26.72,411002.7855153204,12.5872,12.6534,12.573,12.6345,411002.7855
2009-01-20 15:00:00,26.72,26.78,26.49,26.74,540668.5236768803,12.6345,12.6629,12.5257,12.6439,540668.5237
2009-01-20 15:30:00,26.73,26.85,26.62,26.63,871169.9164345404,12.6392,12.696,12.5872,12.5919,871169.9164
2009-01-21 09:30:00,26.93,27.13,26.73,27.03,344568.2451253482,12.7338,12.8284,12.6392,12.7811,344568.2451
2009-01-21 10:00:00,27.03,27.07,26.57,26.57,282729.8050139276,12.7811,12.8,12.5636,12.5636,282729.805
2009-01-21 10:30:00,26.57,26.64,26.08,26.17,273398.3286908078,12.5636,12.5967,12.3319,12.3744,273398.3287
2009-01-21 11:00:00,26.16,26.37,26.16,26.26,364623.9554317549,12.3697,12.469,12.3697,12.417,364623.9554
2009-01-21 11:30:00,26.26,26.28,26.17,26.19,276601.6713091922,12.417,12.4264,12.3744,12.3839,276601.6713
2009-01-21 12:00:00,26.18,26.3,26.18,26.19,278690.8077994429,12.3791,12.4359,12.3791,12.3839,278690.8078
2009-01-21 12:30:00,26.19,26.27,26.17,26.24,219359.3314763232,12.3839,12.4217,12.3744,12.4075,219359.3315
2009-01-21 13:00:00,26.26,26.26,26.11,26.19,561420.6128133705,12.417,12.417,12.346,12.3839,561420.6128
2009-01-21 13:30:00,26.19,26.34,26.17,26.23,494568.2451253482,12.3839,12.4548,12.3744,12.4028,494568.2451
2009-01-21 14:00:00,26.23,26.23,26.09,26.12,474512.5348189416,12.4028,12.4028,12.3366,12.3508,474512.5348
2009-01-21 14:30:00,26.13,26.16,26.09,26.14,561838.4401114207,12.3555,12.3697,12.3366,12.3602,561838.4401
2009-01-21 15:00:00,26.14,26.3,26.11,26.24,582311.9777158775,12.3602,12.4359,12.346,12.4075,582311.9777
2009-01-21 15:30:00,26.24,26.49,26.19,26.43,1584540.389972145,12.4075,12.5257,12.3839,12.4974,1584540.39
2009-01-22 09:30:00,26.03,26.76,25.99,26.41,418105.8495821727,12.3082,12.6534,12.2893,12.4879,418105.8496
2009-01-22 10:00:00,26.41,26.55,26.35,26.4,278412.2562674095,12.4879,12.5541,12.4595,12.4832,278412.2563
2009-01-22 10:30:00,26.41,26.43,26.24,26.37,346100.2785515321,12.4879,12.4974,12.4075,12.469,346100.2786
2009-01-22 11:00:00,26.37,26.42,26.31,26.33,199721.44846796652,12.469,12.4926,12.4406,12.4501,199721.4485
2009-01-22 11:30:00,26.31,26.38,26.25,26.35,271587.7437325905,12.4406,12.4737,12.4122,12.4595,271587.7437
2009-01-22 12:00:00,26.34,26.39,26.24,26.31,262256.26740947075,12.4548,12.4784,12.4075,12.4406,262256.2674
2009-01-22 12:30:00,26.31,26.42,26.29,26.36,196378.83008356547,12.4406,12.4926,12.4312,12.4643,196378.8301
2009-01-22 13:00:00,26.35,26.36,26.22,26.26,125348.1894150418,12.4595,12.4643,12.3981,12.417,125348.1894
2009-01-22 13:30:00,26.25,26.42,26.18,26.41,340529.24791086355,12.4122,12.4926,12.3791,12.4879,340529.2479
2009-01-22 14:00:00,26.42,26.59,26.37,26.54,526880.2228412257,12.4926,12.573,12.469,12.5494,526880.2228
2009-01-22 14:30:00,26.54,26.63,26.44,26.59,249164.34540389973,12.5494,12.5919,12.5021,12.573,249164.3454
2009-01-22 15:00:00,26.58,26.59,26.2,26.24,429805.0139275766,12.5683,12.573,12.3886,12.4075,429805.0139
2009-01-22 15:30:00,26.24,26.61,26.22,26.44,1014763.2311977716,12.4075,12.5825,12.3981,12.5021,1014763.2312
2009-01-23 09:30:00,26.04,26.06,25.62,25.8,213370.47353760447,12.3129,12.3224,12.1144,12.1995,213370.4735
2009-01-23 10:00:00,25.8,26.09,25.8,26.08,250974.930362117,12.1995,12.3366,12.1995,12.3319,250974.9304
2009-01-23 10:30:00,26.06,26.06,25.75,25.91,161977.71587743732,12.3224,12.3224,12.1758,12.2515,161977.7159
2009-01-23 11:00:00,25.9,25.98,25.88,25.91,278551.5320334262,12.2467,12.2846,12.2373,12.2515,278551.532
2009-01-23 11:30:00,25.92,25.94,25.65,25.67,368802.2284122563,12.2562,12.2657,12.1285,12.138,368802.2284
2009-01-23 12:00:00,25.66,25.86,25.65,25.71,204874.65181058497,12.1333,12.2278,12.1285,12.1569,204874.6518
2009-01-23 12:30:00,25.71,25.76,25.55,25.62,170194.9860724234,12.1569,12.1806,12.0813,12.1144,170194.9861
2009-01-23 13:00:00,25.6,25.9,25.57,25.75,154178.2729805014,12.1049,12.2467,12.0907,12.1758,154178.273
2009-01-23 13:30:00,25.75,25.91,25.73,25.91,201532.03342618383,12.1758,12.2515,12.1664,12.2515,201532.0334
2009-01-23 14:00:00,25.91,25.91,25.81,25.83,193732.59052924791,12.2515,12.2515,12.2042,12.2137,193732.5905
2009-01-23 14:30:00,25.85,25.96,25.76,25.84,455431.75487465184,12.2231,12.2751,12.1806,12.2184,455431.7549
2009-01-23 15:00:00,25.83,25.94,25.78,25.78,296796.6573816156,12.2137,12.2657,12.19,12.19,296796.6574
2009-01-23 15:30:00,25.79,25.96,25.76,25.83,700000.0,12.1947,12.2751,12.1806,12.2137,700000.0
2009-01-26 09:30:00,25.87,26.65,25.8,26.57,487883.008356546,12.2326,12.6014,12.1995,12.5636,487883.0084
2009-01-26 10:00:00,26.57,26.59,26.42,26.49,333426.1838440112,12.5636,12.573,12.4926,12.5257,333426.1838
2009-01-26 10:30:00,26.49,26.55,26.36,26.48,343314.7632311978,12.5257,12.5541,12.4643,12.521,343314.7632
2009-01-26 11:00:00,26.47,26.54,26.37,26.46,209888.57938718665,12.5163,12.5494,12.469,12.5115,209888.5794
2009-01-26 11:30:00,26.44,26.5,26.43,26.47,114066.85236768804,12.5021,12.5305,12.4974,12.5163,114066.8524
2009-01-26 12:00:00,26.47,26.51,26.43,26.48,132172.70194986073,12.5163,12.5352,12.4974,12.521,132172.7019
2009-01-26 12:30:00,26.49,26.51,26.38,26.39,154735.37604456826,12.5257,12.5352,12.4737,12.4784,154735.376
2009-01-26 13:00:00,26.39,26.41,26.25,26.39,215598.8857938719,12.4784,12.4879,12.4122,12.4784,215598.8858
2009-01-26 13:30:00,26.39,26.39,26.2,26.31,157938.71866295263,12.4784,12.4784,12.3886,12.4406,157938.7187
2009-01-26 14:00:00,26.31,26.36,26.24,26.29,298189.4150417827,12.4406,12.4643,12.4075,12.4312,298189.415
2009-01-26 14:30:00,26.29,26.32,26.2,26.31,180501.3927576602,12.4312,12.4453,12.3886,12.4406,180501.3928
2009-01-26 15:00:00,26.31,26.35,26.26,26.29,518245.12534818944,12.4406,12.4595,12.417,12.4312,518245.1253
2009-01-26 15:30:00,26.28,26.34,26.19,26.24,728551.5320334262,12.4264,12.4548,12.3839,12.4075,728551.532
2009-01-27 09:30:00,26.37,27.07,26.37,26.91,373676.8802228412,12.469,12.8,12.469,12.7243,373676.8802
2009-01-27 10:00:00,26.88,26.92,26.49,26.7,565598.885793872,12.7101,12.7291,12.5257,12.625,565598.8858
2009-01-27 10:30:00,26.7,26.73,26.67,26.72,314763.2311977716,12.625,12.6392,12.6108,12.6345,314763.2312
2009-01-27 11:00:00,26.74,26.9,26.72,26.9,452367.6880222841,12.6439,12.7196,12.6345,12.7196,452367.688
2009-01-27 11:30:00,26.89,26.96,26.87,26.87,125487.4651810585,12.7149,12.748,12.7054,12.7054,125487.4652
2009-01-27 12:00:00,26.87,27.25,26.85,27.21,131754.8746518106,12.7054,12.8851,12.696,12.8662,131754.8747
2009-01-27 12:30:00,27.22,27.27,27.14,27.19,96796.6573816156,12.8709,12.8946,12.8331,12.8567,96796.6574
2009-01-27 13:00:00,27.18,27.21,27.02,27.04,133008.356545961,12.852,12.8662,12.7763,12.7858,133008.3565
2009-01-27 13:30:00,27.02,27.1,26.97,26.98,157242.3398328691,12.7763,12.8142,12.7527,12.7574,157242.3398
2009-01-27 14:00:00,26.98,26.99,26.83,26.87,230222.8412256268,12.7574,12.7622,12.6865,12.7054,230222.8412
2009-01-27 14:30:00,26.87,26.98,26.85,26.91,186072.4233983287,12.7054,12.7574,12.696,12.7243,186072.4234
2009-01-27 15:00:00,26.9,27.02,26.83,26.95,366295.2646239555,12.7196,12.7763,12.6865,12.7432,366295.2646
2009-01-27 15:30:00,26.95,26.97,26.81,26.9,736072.4233983287,12.7432,12.7527,12.677,12.7196,736072.4234
2009-01-28 09:30:00,27.5,28.18,27.34,27.75,533426.1838440112,13.0033,13.3248,12.9277,13.1215,533426.1838
2009-01-28 10:00:00,27.74,27.77,27.59,27.64,232311.97771587744,13.1168,13.131,13.0459,13.0695,232311.9777
2009-01-28 10:30:00,27.64,27.84,27.64,27.77,251392.75766016715,13.0695,13.1641,13.0695,13.131,251392.7577
2009-01-28 11:00:00,27.77,27.89,27.77,27.82,270194.9860724234,13.131,13.1877,13.131,13.1546,270194.9861
2009-01-28 11:30:00,27.82,27.87,27.66,27.76,98607.24233983288,13.1546,13.1783,13.079,13.1262,98607.2423
2009-01-28 12:00:00,27.77,27.88,27.73,27.85,66573.81615598887,13.131,13.183,13.1121,13.1688,66573.8162
2009-01-28 12:30:00,27.85,27.9,27.84,27.86,86072.4233983287,13.1688,13.1924,13.1641,13.1735,86072.4234
2009-01-28 13:00:00,27.87,27.97,27.84,27.96,212952.6462395544,13.1783,13.2255,13.1641,13.2208,212952.6462
2009-01-28 13:30:00,27.96,28.14,27.94,28.07,192896.93593314764,13.2208,13.3059,13.2114,13.2728,192896.9359
2009-01-28 14:00:00,28.07,28.22,27.98,28.16,230779.9442896936,13.2728,13.3438,13.2303,13.3154,230779.9443
2009-01-28 14:30:00,28.16,28.27,28.1,28.26,364902.5069637883,13.3154,13.3674,13.287,13.3627,364902.507
2009-01-28 15:00:00,28.26,28.29,28.07,28.15,536629.5264623956,13.3627,13.3769,13.2728,13.3107,536629.5265
2009-01-28 15:30:00,28.15,28.18,28.07,28.17,708077.9944289695,13.3107,13.3248,13.2728,13.3201,708077.9944
2009-01-29 09:30:00,27.74,28.24,27.59,27.93,289415.0417827298,13.1168,13.3532,13.0459,13.2066,289415.0418
2009-01-29 10:00:00,27.92,28.01,27.82,27.86,291643.45403899724,13.2019,13.2445,13.1546,13.1735,291643.454
2009-01-29 10:30:00,27.86,27.86,27.66,27.76,203342.6183844012,13.1735,13.1735,13.079,13.1262,203342.6184
2009-01-29 11:00:00,27.77,27.77,27.51,27.52,340947.07520891365,13.131,13.131,13.008,13.0128,340947.0752
2009-01-29 11:30:00,27.51,27.54,27.35,27.43,140947.07520891365,13.008,13.0222,12.9324,12.9702,140947.0752
2009-01-29 12:00:00,27.41,27.55,27.3,27.55,158635.0974930362,12.9607,13.0269,12.9087,13.0269,158635.0975
2009-01-29 12:30:00,27.54,27.64,27.31,27.33,130919.22005571032,13.0222,13.0695,12.9135,12.9229,130919.2201
2009-01-29 13:00:00,27.34,27.35,27.21,27.25,141086.35097493036,12.9277,12.9324,12.8662,12.8851,141086.351
2009-01-29 13:30:00,27.26,27.27,27.1,27.13,118523.67688022285,12.8898,12.8946,12.8142,12.8284,118523.6769
2009-01-29 14:00:00,27.15,27.28,27.13,27.28,130640.66852367688,12.8378,12.8993,12.8284,12.8993,130640.6685
2009-01-29 14:30:00,27.26,27.29,27.21,27.22,144150.41782729805,12.8898,12.904,12.8662,12.8709,144150.4178
2009-01-29 15:00:00,27.23,27.38,27.22,27.23,200139.2757660167,12.8756,12.9466,12.8709,12.8756,200139.2758
2009-01-29 15:30:00,27.22,27.29,27.12,27.18,399025.0696378831,12.8709,12.904,12.8236,12.852,399025.0696
2009-01-30 09:30:00,27.1,27.28,26.93,26.95,206545.9610027856,12.8142,12.8993,12.7338,12.7432,206545.961
2009-01-30 10:00:00,26.95,27.03,26.92,26.93,166852.3676880223,12.7432,12.7811,12.7291,12.7338,166852.3677
2009-01-30 10:30:00,26.92,26.96,26.68,26.87,170891.36490250696,12.7291,12.748,12.6156,12.7054,170891.3649
2009-01-30 11:00:00,26.85,27.0,26.84,26.98,224373.2590529248,12.696,12.7669,12.6912,12.7574,224373.2591
2009-01-30 11:30:00,26.98,27.14,26.95,27.1,104038.99721448468,12.7574,12.8331,12.7432,12.8142,104038.9972
2009-01-30 12:00:00,27.11,27.16,27.02,27.1,59888.57938718663,12.8189,12.8425,12.7763,12.8142,59888.5794
2009-01-30 12:30:00,27.11,27.19,27.05,27.1,63091.92200557103,12.8189,12.8567,12.7905,12.8142,63091.922
2009-01-30 13:00:00,27.1,27.23,26.85,26.9,71169.9164345404,12.8142,12.8756,12.696,12.7196,71169.9164
2009-01-30 13:30:00,26.9,26.97,26.71,26.97,94428.96935933147,12.7196,12.7527,12.6298,12.7527,94428.9694
2009-01-30 14:00:00,26.95,27.09,26.9,27.07,100000.0,12.7432,12.8094,12.7196,12.8,100000.0
2009-01-30 14:30:00,27.07,27.13,27.0,27.1,206963.78830083567,12.8,12.8284,12.7669,12.8142,206963.7883
2009-01-30 15:00:00,27.1,27.17,26.88,26.92,341225.6267409471,12.8142,12.8473,12.7101,12.7291,341225.6267
2009-01-30 15:30:00,26.92,27.18,26.89,27.0,764763.2311977716,12.7291,12.852,12.7149,12.7669,764763.2312
2009-02-02 09:30:00,25.96,26.24,25.8,26.16,752089.1364902507,12.2751,12.4075,12.1995,12.3697,752089.1365
2009-02-02 10:00:00,26.16,26.54,26.16,26.52,587465.1810584959,12.3697,12.5494,12.3697,12.5399,587465.1811
2009-02-02 10:30:00,26.52,26.62,26.43,26.52,266573.8161559889,12.5399,12.5872,12.4974,12.5399,266573.8162
2009-02-02 11:00:00,26.52,26.52,26.29,26.39,145821.72701949862,12.5399,12.5399,12.4312,12.4784,145821.727
2009-02-02 11:30:00,26.38,26.54,26.37,26.47,194986.07242339835,12.4737,12.5494,12.469,12.5163,194986.0724
2009-02-02 12:00:00,26.48,26.57,26.44,26.49,132033.426183844,12.521,12.5636,12.5021,12.5257,132033.4262
2009-02-02 12:30:00,26.49,26.54,26.49,26.53,190389.9721448468,12.5257,12.5494,12.5257,12.5446,190389.9721
2009-02-02 13:00:00,26.52,26.53,26.34,26.37,185515.32033426184,12.5399,12.5446,12.4548,12.469,185515.3203
2009-02-02 13:30:00,26.37,26.42,26.26,26.26,250557.10306406688,12.469,12.4926,12.417,12.417,250557.1031
2009-02-02 14:00:00,26.26,26.29,26.17,26.26,317966.573816156,12.417,12.4312,12.3744,12.417,317966.5738
2009-02-02 14:30:00,26.26,26.28,26.14,26.18,269777.1587743733,12.417,12.4264,12.3602,12.3791,269777.1588
2009-02-02 15:00:00,26.18,26.29,26.16,26.24,516713.0919220056,12.3791,12.4312,12.3697,12.4075,516713.0919
2009-02-02 15:30:00,26.24,26.36,26.24,26.26,864206.1281337048,12.4075,12.4643,12.4075,12.417,864206.1281
2009-02-03 09:30:00,26.39,26.42,25.84,25.85,206824.51253481896,12.4784,12.4926,12.2184,12.2231,206824.5125
2009-02-03 10:00:00,25.85,26.31,25.83,26.16,494011.14206128137,12.2231,12.4406,12.2137,12.3697,494011.1421
2009-02-03 10:30:00,26.17,26.29,26.15,26.22,204596.1002785516,12.3744,12.4312,12.365,12.3981,204596.1003
2009-02-03 11:00:00,26.22,26.24,26.16,26.2,216713.0919220056,12.3981,12.4075,12.3697,12.3886,216713.0919
2009-02-03 11:30:00,26.2,26.23,26.11,26.11,115041.78272980504,12.3886,12.4028,12.346,12.346,115041.7827
2009-02-03 12:00:00,26.14,26.24,26.14,26.22,158774.37325905293,12.3602,12.4075,12.3602,12.3981,158774.3733
2009-02-03 12:30:00,26.22,26.23,26.14,26.16,142339.8328690808,12.3981,12.4028,12.3602,12.3697,142339.8329
2009-02-03 13:00:00,26.14,26.23,26.11,26.21,140250.6963788301,12.3602,12.4028,12.346,12.3933,140250.6964
2009-02-03 13:30:00,26.21,26.47,26.21,26.39,242200.5571030641,12.3933,12.5163,12.3933,12.4784,242200.5571
2009-02-03 14:00:00,26.39,26.66,26.32,26.52,194150.41782729805,12.4784,12.6061,12.4453,12.5399,194150.4178
2009-02-03 14:30:00,26.53,26.77,26.53,26.71,214345.40389972145,12.5446,12.6581,12.5446,12.6298,214345.4039
2009-02-03 15:00:00,26.71,26.88,26.66,26.83,383147.63231197774,12.6298,12.7101,12.6061,12.6865,383147.6323
2009-02-03 15:30:00,26.82,26.87,26.71,26.72,441643.4540389973,12.6818,12.7054,12.6298,12.6345,441643.454
2009-02-04 09:30:00,26.92,27.36,26.87,27.2,379108.63509749307,12.7291,12.9371,12.7054,12.8615,379108.6351
2009-02-04 10:00:00,27.21,27.36,27.21,27.36,294568.2451253482,12.8662,12.9371,12.8662,12.9371,294568.2451
2009-02-04 10:30:00,27.35,27.36,27.19,27.19,232311.97771587744,12.9324,12.9371,12.8567,12.8567,232311.9777
2009-02-04 11:00:00,27.2,27.28,27.1,27.13,90111.42061281338,12.8615,12.8993,12.8142,12.8284,90111.4206
2009-02-04 11:30:00,27.13,27.2,27.1,27.2,103621.16991643456,12.8284,12.8615,12.8142,12.8615,103621.1699
2009-02-04 12:00:00,27.2,27.32,27.18,27.27,208495.8217270195,12.8615,12.9182,12.852,12.8946,208495.8217
2009-02-04 12:30:00,27.27,27.29,27.24,27.26,66155.98885793872,12.8946,12.904,12.8804,12.8898,66155.9889
2009-02-04 13:00:00,27.25,27.28,27.21,27.28,67409.47075208914,12.8851,12.8993,12.8662,12.8993,67409.4708
2009-02-04 13:30:00,27.26,27.28,27.03,27.15,296935.93314763234,12.8898,12.8993,12.7811,12.8378,296935.9331
2009-02-04 14:00:00,27.15,27.16,27.05,27.08,165598.8857938719,12.8378,12.8425,12.7905,12.8047,165598.8858
2009-02-04 14:30:00,27.08,27.15,26.92,27.05,174791.08635097495,12.8047,12.8378,12.7291,12.7905,174791.0864
2009-02-04 15:00:00,27.05,27.11,26.87,26.95,190807.7994428969,12.7905,12.8189,12.7054,12.7432,190807.7994
2009-02-04 15:30:00,26.95,27.02,26.87,26.96,279805.0139275766,12.7432,12.7763,12.7054,12.748,279805.0139
2009-02-05 09:30:00,26.87,27.93,26.43,26.86,675626.7409470753,12.7054,13.2066,12.4974,12.7007,675626.7409
2009-02-05 10:00:00,26.87,27.08,26.66,26.77,323119.7771587744,12.7054,12.8047,12.6061,12.6581,323119.7772
2009-02-05 10:30:00,26.77,27.53,26.72,27.28,429944.2896935933,12.6581,13.0175,12.6345,12.8993,429944.2897
2009-02-05 11:00:00,27.27,27.64,27.26,27.61,191643.45403899724,12.8946,13.0695,12.8898,13.0553,191643.454
2009-02-05 11:30:00,27.6,27.85,27.46,27.78,188022.28412256268,13.0506,13.1688,12.9844,13.1357,188022.2841
2009-02-05 12:00:00,27.79,28.12,27.77,28.07,322562.6740947076,13.1404,13.2965,13.131,13.2728,322562.6741
2009-02-05 12:30:00,28.05,28.44,28.03,28.43,329944.28969359334,13.2634,13.4478,13.2539,13.4431,329944.2897
2009-02-05 13:00:00,28.43,28.49,28.23,28.25,305849.58217270195,13.4431,13.4714,13.3485,13.3579,305849.5822
2009-02-05 13:30:00,28.25,28.48,28.08,28.41,309052.92479108635,13.3579,13.4667,13.2776,13.4336,309052.9248
2009-02-05 14:00:00,28.42,28.58,28.33,28.47,229387.1866295265,13.4383,13.514,13.3958,13.462,229387.1866
2009-02-05 14:30:00,28.48,28.51,28.15,28.27,292618.38440111425,13.4667,13.4809,13.3107,13.3674,292618.3844
2009-02-05 15:00:00,28.27,28.33,28.0,28.2,587186.6295264624,13.3674,13.3958,13.2397,13.3343,587186.6295
2009-02-05 15:30:00,28.21,28.24,27.98,28.05,811420.6128133705,13.339,13.3532,13.2303,13.2634,811420.6128
2009-02-06 09:30:00,27.79,28.3,27.79,28.29,671587.7437325906,13.1404,13.3816,13.1404,13.3769,671587.7437
2009-02-06 10:00:00,28.31,28.51,28.24,28.5,179526.46239554317,13.3863,13.4809,13.3532,13.4762,179526.4624
2009-02-06 10:30:00,28.5,28.56,28.36,28.51,283704.7353760446,13.4762,13.5045,13.41,13.4809,283704.7354
2009-02-06 11:00:00,28.52,28.63,28.44,28.44,388440.1114206128,13.4856,13.5376,13.4478,13.4478,388440.1114
2009-02-06 11:30:00,28.44,28.5,28.37,28.46,104735.37604456826,13.4478,13.4762,13.4147,13.4572,104735.376
2009-02-06 12:00:00,28.45,28.58,28.44,28.52,246657.3816155989,13.4525,13.514,13.4478,13.4856,246657.3816
2009-02-06 12:30:00,28.53,28.54,28.3,28.33,76740.94707520891,13.4903,13.4951,13.3816,13.3958,76740.9471
2009-02-06 13:00:00,28.34,28.58,28.22,28.51,211142.06128133705,13.4005,13.514,13.3438,13.4809,211142.0613
2009-02-06 13:30:00,28.52,28.55,28.44,28.52,87186.6295264624,13.4856,13.4998,13.4478,13.4856,87186.6295
2009-02-06 14:00:00,28.53,28.55,28.42,28.53,166434.54038997216,13.4903,13.4998,13.4383,13.4903,166434.5404
2009-02-06 14:30:00,28.53,28.58,28.38,28.38,224094.7075208914,13.4903,13.514,13.4194,13.4194,224094.7075
2009-02-06 15:00:00,28.38,28.47,28.3,28.34,241643.45403899724,13.4194,13.462,13.3816,13.4005,241643.454
2009-02-06 15:30:00,28.34,28.45,28.32,28.36,367688.0222841226,13.4005,13.4525,13.391,13.41,367688.0223
2009-02-09 09:30:00,28.02,28.1,27.66,27.79,260724.2339832869,13.2492,13.287,13.079,13.1404,260724.234
2009-02-09 10:00:00,27.82,27.83,27.64,27.8,83286.90807799443,13.1546,13.1593,13.0695,13.1452,83286.9081
2009-02-09 10:30:00,27.79,28.27,27.79,28.27,107660.16713091925,13.1404,13.3674,13.1404,13.3674,107660.1671
2009-02-09 11:00:00,28.27,28.38,28.18,28.18,305292.4791086351,13.3674,13.4194,13.3248,13.3248,305292.4791
2009-02-09 11:30:00,28.17,28.19,28.01,28.06,103899.72144846796,13.3201,13.3296,13.2445,13.2681,103899.7214
2009-02-09 12:00:00,28.05,28.05,27.88,27.89,101671.30919220056,13.2634,13.2634,13.183,13.1877,101671.3092
2009-02-09 12:30:00,27.9,28.01,27.89,28.01,78412.25626740948,13.1924,13.2445,13.1877,13.2445,78412.2563
2009-02-09 13:00:00,28.01,28.05,27.93,28.01,62256.26740947076,13.2445,13.2634,13.2066,13.2445,62256.2674
2009-02-09 13:30:00,28.01,28.01,27.85,27.96,83565.45961002786,13.2445,13.2445,13.1688,13.2208,83565.4596
2009-02-09 14:00:00,27.96,28.07,27.96,28.01,99721.44846796658,13.2208,13.2728,13.2208,13.2445,99721.4485
2009-02-09 14:30:00,28.01,28.03,27.92,27.94,88579.38718662954,13.2445,13.2539,13.2019,13.2114,88579.3872
2009-02-09 15:00:00,27.95,28.1,27.91,28.1,125208.91364902508,13.2161,13.287,13.1972,13.287,125208.9136
2009-02-09 15:30:00,28.11,28.2,28.08,28.09,363649.0250696379,13.2917,13.3343,13.2776,13.2823,363649.0251
2009-02-10 09:30:00,27.82,27.94,27.53,27.58,127437.32590529248,13.1546,13.2114,13.0175,13.0411,127437.3259
2009-02-10 10:00:00,27.6,27.76,27.55,27.66,108635.0974930362,13.0506,13.1262,13.0269,13.079,108635.0975
2009-02-10 10:30:00,27.66,27.74,27.6,27.69,87465.18105849583,13.079,13.1168,13.0506,13.0931,87465.1811
2009-02-10 11:00:00,27.69,27.84,27.05,27.2,366155.98885793873,13.0931,13.1641,12.7905,12.8615,366155.9889
2009-02-10 11:30:00,27.19,27.19,26.98,27.18,304874.651810585,12.8567,12.8567,12.7574,12.852,304874.6518
2009-02-10 12:00:00,27.19,27.19,27.06,27.08,164066.85236768803,12.8567,12.8567,12.7953,12.8047,164066.8524
2009-02-10 12:30:00,27.1,27.41,27.08,27.38,141504.1782729805,12.8142,12.9607,12.8047,12.9466,141504.1783
2009-02-10 13:00:00,27.38,27.38,27.06,27.14,204735.37604456823,12.9466,12.9466,12.7953,12.8331,204735.376
2009-02-10 13:30:00,27.15,27.22,27.05,27.07,130222.84122562676,12.8378,12.8709,12.7905,12.8,130222.8412
2009-02-10 14:00:00,27.07,27.21,27.03,27.04,192757.66016713093,12.8,12.8662,12.7811,12.7858,192757.6602
2009-02-10 14:30:00,27.04,27.08,26.85,26.86,224512.53481894152,12.7858,12.8047,12.696,12.7007,224512.5348
2009-02-10 15:00:00,26.87,27.0,26.81,26.92,248746.5181058496,12.7054,12.7669,12.677,12.7291,248746.5181
2009-02-10 15:30:00,26.92,27.19,26.82,27.06,802785.5153203344,12.7291,12.8567,12.6818,12.7953,802785.5153
2009-02-11 09:30:00,27.29,27.34,27.03,27.04,232729.8050139276,12.904,12.9277,12.7811,12.7858,232729.805
2009-02-11 10:00:00,27.03,27.08,26.91,26.92,282311.97771587747,12.7811,12.8047,12.7243,12.7291,282311.9777
2009-02-11 10:30:00,26.93,27.01,26.83,26.95,266991.643454039,12.7338,12.7716,12.6865,12.7432,266991.6435
2009-02-11 11:00:00,26.95,27.15,26.94,27.08,230083.56545961005,12.7432,12.8378,12.7385,12.8047,230083.5655
2009-02-11 11:30:00,27.08,27.12,26.9,26.96,193454.0389972145,12.8047,12.8236,12.7196,12.748,193454.039
2009-02-11 12:00:00,26.96,27.14,26.96,27.1,197075.20891364905,12.748,12.8331,12.748,12.8142,197075.2089
2009-02-11 12:30:00,27.1,27.31,27.1,27.28,210027.85515320336,12.8142,12.9135,12.8142,12.8993,210027.8552
2009-02-11 13:00:00,27.28,27.29,27.11,27.19,132729.80501392757,12.8993,12.904,12.8189,12.8567,132729.805
2009-02-11 13:30:00,27.18,27.27,27.1,27.11,143175.48746518107,12.852,12.8946,12.8142,12.8189,143175.4875
2009-02-11 14:00:00,27.11,27.16,27.1,27.11,172562.67409470753,12.8189,12.8425,12.8142,12.8189,172562.6741
2009-02-11 14:30:00,27.11,27.25,27.06,27.2,330779.9442896936,12.8189,12.8851,12.7953,12.8615,330779.9443
2009-02-11 15:00:00,27.22,27.25,27.13,27.18,193732.59052924791,12.8709,12.8851,12.8284,12.852,193732.5905
2009-02-11 15:30:00,27.18,27.24,27.13,27.22,487325.9052924792,12.852,12.8804,12.8284,12.8709,487325.9053
2009-02-12 09:30:00,26.72,26.95,26.58,26.7,232172.7019498608,12.6345,12.7432,12.5683,12.625,232172.7019
2009-02-12 10:00:00,26.68,26.7,26.59,26.64,167548.74651810585,12.6156,12.625,12.573,12.5967,167548.7465
2009-02-12 10:30:00,26.63,27.02,26.62,26.92,158356.5459610028,12.5919,12.7763,12.5872,12.7291,158356.546
2009-02-12 11:00:00,26.92,26.97,26.75,26.88,116016.713091922,12.7291,12.7527,12.6487,12.7101,116016.7131
2009-02-12 11:30:00,26.88,26.99,26.86,26.87,154178.2729805014,12.7101,12.7622,12.7007,12.7054,154178.273
2009-02-12 12:00:00,26.87,27.21,26.78,27.17,214763.2311977716,12.7054,12.8662,12.6629,12.8473,214763.2312
2009-02-12 12:30:00,27.18,27.18,27.08,27.09,51671.30919220056,12.852,12.852,12.8047,12.8094,51671.3092
2009-02-12 13:00:00,27.1,27.17,27.06,27.09,164345.40389972145,12.8142,12.8473,12.7953,12.8094,164345.4039
2009-02-12 13:30:00,27.1,27.19,27.07,27.18,87743.73259052925,12.8142,12.8567,12.8,12.852,87743.7326
2009-02-12 14:00:00,27.18,27.21,27.07,27.07,87325.90529247912,12.852,12.8662,12.8,12.8,87325.9053
2009-02-12 14:30:00,27.08,27.12,26.97,26.98,360724.23398328695,12.8047,12.8236,12.7527,12.7574,360724.234
2009-02-12 15:00:00,26.98,27.29,26.87,27.29,241225.62674094707,12.7574,12.904,12.7054,12.904,241225.6267
2009-02-12 15:30:00,27.29,27.6,27.16,27.54,500139.2757660168,12.904,13.0506,12.8425,13.0222,500139.2758
2009-02-13 09:30:00,27.53,27.56,27.28,27.42,147214.48467966574,13.0175,13.0317,12.8993,12.9655,147214.4847
2009-02-13 10:00:00,27.43,27.45,27.31,27.33,156824.51253481896,12.9702,12.9797,12.9135,12.9229,156824.5125
2009-02-13 10:30:00,27.33,27.62,27.33,27.59,155571.03064066853,12.9229,13.06,12.9229,13.0459,155571.0306
2009-02-13 11:00:00,27.59,27.73,27.57,27.66,205988.85793871863,13.0459,13.1121,13.0364,13.079,205988.8579
2009-02-13 11:30:00,27.64,27.67,27.43,27.45,150696.3788300836,13.0695,13.0837,12.9702,12.9797,150696.3788
2009-02-13 12:00:00,27.44,27.49,27.27,27.29,108495.8217270195,12.9749,12.9986,12.8946,12.904,108495.8217
2009-02-13 12:30:00,27.3,27.32,27.08,27.15,70055.71030640669,12.9087,12.9182,12.8047,12.8378,70055.7103
2009-02-13 13:00:00,27.14,27.27,27.11,27.26,73119.77715877438,12.8331,12.8946,12.8189,12.8898,73119.7772
2009-02-13 13:30:00,27.26,27.43,27.23,27.42,97214.48467966574,12.8898,12.9702,12.8756,12.9655,97214.4847
2009-02-13 14:00:00,27.42,27.48,27.35,27.46,80362.11699164346,12.9655,12.9938,12.9324,12.9844,80362.117
2009-02-13 14:30:00,27.45,27.49,27.36,27.41,66991.643454039,12.9797,12.9986,12.9371,12.9607,66991.6435
2009-02-13 15:00:00,27.43,27.44,27.24,27.38,122005.57103064068,12.9702,12.9749,12.8804,12.9466,122005.571
2009-02-13 15:30:00,27.4,27.51,27.31,27.32,341643.45403899724,12.956,13.008,12.9135,12.9182,341643.454
2009-02-17 09:30:00,26.57,26.59,26.14,26.23,231615.59888579388,12.5636,12.573,12.3602,12.4028,231615.5989
2009-02-17 10:00:00,26.23,26.42,26.23,26.24,296100.2785515321,12.4028,12.4926,12.4028,12.4075,296100.2786
2009-02-17 10:30:00,26.24,26.37,26.21,26.34,173955.43175487465,12.4075,12.469,12.3933,12.4548,173955.4318
2009-02-17 11:00:00,26.33,26.43,26.26,26.39,110167.13091922006,12.4501,12.4974,12.417,12.4784,110167.1309
2009-02-17 11:30:00,26.39,26.4,26.31,26.34,162952.6462395543,12.4784,12.4832,12.4406,12.4548,162952.6462
2009-02-17 12:00:00,26.35,26.43,26.31,26.4,121587.74373259052,12.4595,12.4974,12.4406,12.4832,121587.7437
2009-02-17 12:30:00,26.42,26.48,26.37,26.43,84540.38997214485,12.4926,12.521,12.469,12.4974,84540.39
2009-02-17 13:00:00,26.44,26.44,26.34,26.37,103342.61838440112,12.5021,12.5021,12.4548,12.469,103342.6184
2009-02-17 13:30:00,26.38,26.58,26.36,26.44,111420.61281337048,12.4737,12.5683,12.4643,12.5021,111420.6128
2009-02-17 14:00:00,26.45,26.6,26.34,26.39,155710.30640668524,12.5068,12.5777,12.4548,12.4784,155710.3064
2009-02-17 14:30:00,26.39,26.53,26.34,26.45,189415.04178272985,12.4784,12.5446,12.4548,12.5068,189415.0418
2009-02-17 15:00:00,26.43,26.54,26.37,26.44,211002.7855153204,12.4974,12.5494,12.469,12.5021,211002.7855
2009-02-17 15:30:00,26.46,26.7,26.31,26.31,596935.9331476324,12.5115,12.625,12.4406,12.4406,596935.9331
2009-02-18 09:30:00,26.43,26.53,26.16,26.17,183286.90807799445,12.4974,12.5446,12.3697,12.3744,183286.9081
2009-02-18 10:00:00,26.17,26.22,25.95,26.06,304317.5487465181,12.3744,12.3981,12.2704,12.3224,304317.5487
2009-02-18 10:30:00,26.07,26.21,26.06,26.08,147214.48467966574,12.3271,12.3933,12.3224,12.3319,147214.4847
2009-02-18 11:00:00,26.08,26.31,26.06,26.29,141643.4540389972,12.3319,12.4406,12.3224,12.4312,141643.454
2009-02-18 11:30:00,26.29,26.39,26.16,26.17,100000.0,12.4312,12.4784,12.3697,12.3744,100000.0
2009-02-18 12:00:00,26.17,26.39,26.14,26.19,84679.66573816157,12.3744,12.4784,12.3602,12.3839,84679.6657
2009-02-18 12:30:00,26.19,26.25,26.08,26.25,133565.45961002787,12.3839,12.4122,12.3319,12.4122,133565.4596
2009-02-18 13:00:00,26.25,26.32,26.19,26.25,121030.64066852369,12.4122,12.4453,12.3839,12.4122,121030.6407
2009-02-18 13:30:00,26.25,26.26,26.11,26.21,109610.0278551532,12.4122,12.417,12.346,12.3933,109610.0279
2009-02-18 14:00:00,26.22,26.28,26.07,26.28,128272.98050139275,12.3981,12.4264,12.3271,12.4264,128272.9805
2009-02-18 14:30:00,26.29,26.35,26.14,26.33,148050.13927576604,12.4312,12.4595,12.3602,12.4501,148050.1393
2009-02-18 15:00:00,26.33,26.38,26.22,26.26,245543.1754874652,12.4501,12.4737,12.3981,12.417,245543.1755
2009-02-18 15:30:00,26.26,26.36,26.21,26.32,430362.1169916435,12.417,12.4643,12.3933,12.4453,430362.117
2009-02-19 09:30:00,26.34,26.57,26.34,26.4,200696.3788300836,12.4548,12.5636,12.4548,12.4832,200696.3788
2009-02-19 10:00:00,26.39,26.5,26.36,26.44,101810.58495821728,12.4784,12.5305,12.4643,12.5021,101810.585
2009-02-19 10:30:00,26.44,26.46,26.33,26.34,135236.7688022284,12.5021,12.5115,12.4501,12.4548,135236.7688
2009-02-19 11:00:00,26.34,26.44,26.26,26.28,129665.7381615599,12.4548,12.5021,12.417,12.4264,129665.7382
2009-02-19 11:30:00,26.28,26.28,26.15,26.2,133844.0111420613,12.4264,12.4264,12.365,12.3886,133844.0111
2009-02-19 12:00:00,26.2,26.21,26.06,26.11,98467.96657381616,12.3886,12.3933,12.3224,12.346,98467.9666
2009-02-19 12:30:00,26.11,26.16,26.06,26.15,145125.34818941506,12.346,12.3697,12.3224,12.365,145125.3482
2009-02-19 13:00:00,26.14,26.27,26.11,26.21,558217.2701949861,12.3602,12.4217,12.346,12.3933,558217.2702
2009-02-19 13:30:00,26.21,26.22,26.14,26.21,310863.50974930363,12.3933,12.3981,12.3602,12.3933,310863.5097
2009-02-19 14:00:00,26.21,26.21,26.12,26.18,144707.5208913649,12.3933,12.3933,12.3508,12.3791,144707.5209
2009-02-19 14:30:00,26.18,26.21,26.07,26.16,160584.9582172702,12.3791,12.3933,12.3271,12.3697,160584.9582
2009-02-19 15:00:00,26.16,26.19,25.95,26.06,323119.7771587744,12.3697,12.3839,12.2704,12.3224,323119.7772
2009-02-19 15:30:00,26.06,26.08,25.91,25.96,912813.3704735376,12.3224,12.3319,12.2515,12.2751,912813.3705
2009-02-20 09:30:00,25.85,26.01,25.68,25.88,749025.0696378831,12.2231,12.2988,12.1427,12.2373,749025.0696
2009-02-20 10:00:00,25.88,25.96,25.84,25.91,250835.6545961003,12.2373,12.2751,12.2184,12.2515,250835.6546
2009-02-20 10:30:00,25.9,25.96,25.73,25.83,316434.54038997216,12.2467,12.2751,12.1664,12.2137,316434.5404
2009-02-20 11:00:00,25.83,25.88,25.72,25.84,174094.7075208914,12.2137,12.2373,12.1616,12.2184,174094.7075
2009-02-20 11:30:00,25.84,25.86,25.75,25.84,219359.3314763232,12.2184,12.2278,12.1758,12.2184,219359.3315
2009-02-20 12:00:00,25.82,25.9,25.77,25.84,310306.4066852368,12.2089,12.2467,12.1853,12.2184,310306.4067
2009-02-20 12:30:00,25.85,25.86,25.69,25.76,195403.89972144848,12.2231,12.2278,12.1475,12.1806,195403.8997
2009-02-20 13:00:00,25.77,25.79,25.66,25.71,216573.81615598887,12.1853,12.1947,12.1333,12.1569,216573.8162
2009-02-20 13:30:00,25.7,25.83,25.69,25.78,224930.3621169917,12.1522,12.2137,12.1475,12.19,224930.3621
2009-02-20 14:00:00,25.79,25.97,25.72,25.83,420752.0891364903,12.1947,12.2798,12.1616,12.2137,420752.0891
2009-02-20 14:30:00,25.84,25.97,25.77,25.81,432451.25348189415,12.2184,12.2798,12.1853,12.2042,432451.2535
2009-02-20 15:00:00,25.8,25.8,25.66,25.69,292061.28133704735,12.1995,12.1995,12.1333,12.1475,292061.2813
2009-02-20 15:30:00,25.69,25.79,25.65,25.76,823259.0529247911,12.1475,12.1947,12.1285,12.1806,823259.0529
2009-02-23 09:30:00,25.83,26.18,25.6,25.7,307103.0640668524,12.2137,12.3791,12.1049,12.1522,307103.0641
2009-02-23 10:00:00,25.7,25.82,25.54,25.75,198607.24233983288,12.1522,12.2089,12.0765,12.1758,198607.2423
2009-02-23 10:30:00,25.75,25.8,25.58,25.59,183983.286908078,12.1758,12.1995,12.0954,12.1002,183983.2869
2009-02-23 11:00:00,25.58,25.7,25.57,25.66,132451.25348189415,12.0954,12.1522,12.0907,12.1333,132451.2535
2009-02-23 11:30:00,25.66,25.68,25.55,25.62,176601.6713091922,12.1333,12.1427,12.0813,12.1144,176601.6713
2009-02-23 12:00:00,25.61,25.67,25.59,25.65,95682.4512534819,12.1096,12.138,12.1002,12.1285,95682.4513
2009-02-23 12:30:00,25.65,25.65,25.55,25.56,174512.53481894152,12.1285,12.1285,12.0813,12.086,174512.5348
2009-02-23 13:00:00,25.55,25.7,25.55,25.69,178830.08356545962,12.0813,12.1522,12.0813,12.1475,178830.0836
2009-02-23 13:30:00,25.69,25.8,25.63,25.7,222144.8467966574,12.1475,12.1995,12.1191,12.1522,222144.8468
2009-02-23 14:00:00,25.7,25.8,25.65,25.7,224233.9832869081,12.1522,12.1995,12.1285,12.1522,224233.9833
2009-02-23 14:30:00,25.71,25.75,25.5,25.55,288579.3871866295,12.1569,12.1758,12.0576,12.0813,288579.3872
2009-02-23 15:00:00,25.53,25.65,25.47,25.55,296378.8300835655,12.0718,12.1285,12.0434,12.0813,296378.8301
2009-02-23 15:30:00,25.55,25.61,25.5,25.55,660863.5097493037,12.0813,12.1096,12.0576,12.0813,660863.5097
2009-02-24 09:30:00,25.51,25.81,25.42,25.62,230501.3927576602,12.0623,12.2042,12.0198,12.1144,230501.3928
2009-02-24 10:00:00,25.6,25.6,25.45,25.53,177158.77437325908,12.1049,12.1049,12.034,12.0718,177158.7744
2009-02-24 10:30:00,25.53,25.93,25.53,25.8,167270.19498607243,12.0718,12.2609,12.0718,12.1995,167270.195
2009-02-24 11:00:00,25.8,25.9,25.75,25.85,194150.41782729805,12.1995,12.2467,12.1758,12.2231,194150.4178
2009-02-24 11:30:00,25.84,25.88,25.73,25.74,172005.57103064068,12.2184,12.2373,12.1664,12.1711,172005.571
2009-02-24 12:00:00,25.74,25.79,25.64,25.65,146657.3816155989,12.1711,12.1947,12.1238,12.1285,146657.3816
2009-02-24 12:30:00,25.67,25.75,25.64,25.66,159331.47632311977,12.138,12.1758,12.1238,12.1333,159331.4763
2009-02-24 13:00:00,25.66,25.69,25.53,25.58,328551.5320334262,12.1333,12.1475,12.0718,12.0954,328551.532
2009-02-24 13:30:00,25.58,25.6,25.44,25.48,218802.22841225629,12.0954,12.1049,12.0292,12.0482,218802.2284
2009-02-24 14:00:00,25.47,25.62,25.42,25.58,261142.06128133705,12.0434,12.1144,12.0198,12.0954,261142.0613
2009-02-24 14:30:00,25.58,25.73,25.55,25.67,243036.2116991644,12.0954,12.1664,12.0813,12.138,243036.2117
2009-02-24 15:00:00,25.67,25.84,25.61,25.8,333426.1838440112,12.138,12.2184,12.1096,12.1995,333426.1838
2009-02-24 15:30:00,25.79,25.83,25.62,25.62,1102506.963788301,12.1947,12.2137,12.1144,12.1144,1102506.9638
2009-02-25 09:30:00,25.63,25.63,25.04,25.04,494011.14206128137,12.1191,12.1191,11.8401,11.8401,494011.1421
2009-02-25 10:00:00,25.04,25.07,24.86,25.07,291364.9025069638,11.8401,11.8543,11.755,11.8543,291364.9025
2009-02-25 10:30:00,25.08,25.14,24.68,24.93,283008.356545961,11.859,11.8874,11.6699,11.7881,283008.3565
2009-02-25 11:00:00,24.94,25.06,24.93,25.04,147075.20891364902,11.7928,11.8496,11.7881,11.8401,147075.2089
2009-02-25 11:30:00,25.04,25.07,24.84,24.86,213788.3008356546,11.8401,11.8543,11.7455,11.755,213788.3008
2009-02-25 12:00:00,24.86,24.91,24.81,24.82,97075.20891364902,11.755,11.7786,11.7313,11.7361,97075.2089
2009-02-25 12:30:00,24.81,24.92,24.81,24.89,130083.56545961004,11.7313,11.7834,11.7313,11.7692,130083.5655
2009-02-25 13:00:00,24.89,24.99,24.87,24.98,183704.73537604453,11.7692,11.8165,11.7597,11.8117,183704.7354
2009-02-25 13:30:00,24.98,25.25,24.95,25.22,464206.1281337048,11.8117,11.9394,11.7975,11.9252,464206.1281
2009-02-25 14:00:00,25.23,25.25,24.96,25.2,390250.6963788301,11.9299,11.9394,11.8023,11.9158,390250.6964
2009-02-25 14:30:00,25.19,25.35,25.12,25.28,298467.9665738162,11.911,11.9867,11.8779,11.9536,298467.9666
2009-02-25 15:00:00,25.29,25.72,25.26,25.66,500139.2757660168,11.9583,12.1616,11.9441,12.1333,500139.2758
2009-02-25 15:30:00,25.66,25.68,25.22,25.27,718941.504178273,12.1333,12.1427,11.9252,11.9489,718941.5042
2009-02-26 09:30:00,25.34,25.47,24.91,25.05,212395.5431754875,11.982,12.0434,11.7786,11.8448,212395.5432
2009-02-26 10:00:00,25.05,25.16,24.7,24.87,274651.81058495824,11.8448,11.8968,11.6793,11.7597,274651.8106
2009-02-26 10:30:00,24.86,25.01,24.79,24.91,342479.1086350975,11.755,11.8259,11.7219,11.7786,342479.1086
2009-02-26 11:00:00,24.91,24.96,24.68,24.68,286768.8022284123,11.7786,11.8023,11.6699,11.6699,286768.8022
2009-02-26 11:30:00,24.69,24.73,24.4,24.43,344707.5208913649,11.6746,11.6935,11.5375,11.5517,344707.5209
2009-02-26 12:00:00,24.43,24.43,24.17,24.21,490807.79944289697,11.5517,11.5517,11.4287,11.4476,490807.7994
2009-02-26 12:30:00,24.21,24.22,24.02,24.05,517688.0222841226,11.4476,11.4524,11.3578,11.372,517688.0223
2009-02-26 13:00:00,24.05,24.05,23.86,23.91,283008.356545961,11.372,11.372,11.2821,11.3058,283008.3565
2009-02-26 13:30:00,23.92,23.98,23.83,23.98,360584.9582172702,11.3105,11.3389,11.268,11.3389,360584.9582
2009-02-26 14:00:00,23.97,24.1,23.9,24.07,237883.008356546,11.3342,11.3956,11.3011,11.3814,237883.0084
2009-02-26 14:30:00,24.07,24.07,23.84,23.87,362813.37047353765,11.3814,11.3814,11.2727,11.2869,362813.3705
2009-02-26 15:00:00,23.86,23.87,23.54,23.54,574791.086350975,11.2821,11.2869,11.1308,11.1308,574791.0864
2009-02-26 15:30:00,23.55,23.73,23.5,23.52,909749.30362117,11.1356,11.2207,11.1119,11.1214,909749.3036
2009-02-27 09:30:00,23.08,23.64,22.67,22.96,560584.9582172702,10.9133,11.1781,10.7195,10.8566,560584.9582
2009-02-27 10:00:00,22.97,23.21,22.88,23.16,412674.0947075209,10.8613,10.9748,10.8188,10.9511,412674.0947
2009-02-27 10:30:00,23.16,23.28,23.09,23.18,324930.36211699166,10.9511,11.0079,10.918,10.9606,324930.3621
2009-02-27 11:00:00,23.2,23.43,23.17,23.43,357103.0640668524,10.9701,11.0788,10.9559,11.0788,357103.0641
2009-02-27 11:30:00,23.43,23.57,23.36,23.44,201810.58495821728,11.0788,11.145,11.0457,11.0835,201810.585
2009-02-27 12:00:00,23.44,23.59,23.44,23.5,172144.8467966574,11.0835,11.1545,11.0835,11.1119,172144.8468
2009-02-27 12:30:00,23.5,23.52,23.37,23.46,118105.84958217273,11.1119,11.1214,11.0504,11.093,118105.8496
2009-02-27 13:00:00,23.46,23.53,23.43,23.48,133844.0111420613,11.093,11.1261,11.0788,11.1025,133844.0111
2009-02-27 13:30:00,23.49,23.53,23.31,23.5,176462.3955431755,11.1072,11.1261,11.0221,11.1119,176462.3955
2009-02-27 14:00:00,23.49,23.57,23.46,23.47,228830.0835654596,11.1072,11.145,11.093,11.0977,228830.0836
2009-02-27 14:30:00,23.47,23.58,23.41,23.46,306545.96100278554,11.0977,11.1497,11.0694,11.093,306545.961
2009-02-27 15:00:00,23.45,23.46,23.25,23.3,569916.43454039,11.0883,11.093,10.9937,11.0173,569916.4345
2009-02-27 15:30:00,23.3,23.44,23.23,23.3,1205571.0306406687,11.0173,11.0835,10.9842,11.0173,1205571.0306
2009-03-02 09:30:00,23.08,23.28,22.74,22.88,284958.217270195,10.9133,11.0079,10.7526,10.8188,284958.2173
2009-03-02 10:00:00,22.88,23.1,22.88,23.0,127855.15320334262,10.8188,10.9228,10.8188,10.8755,127855.1532
2009-03-02 10:30:00,23.0,23.0,22.78,22.97,242061.28133704737,10.8755,10.8755,10.7715,10.8613,242061.2813
2009-03-02 11:00:00,22.98,23.02,22.83,22.86,202367.68802228413,10.866,10.8849,10.7951,10.8093,202367.688
2009-03-02 11:30:00,22.85,22.9,22.68,22.75,185236.7688022284,10.8046,10.8282,10.7242,10.7573,185236.7688
2009-03-02 12:00:00,22.75,22.77,22.55,22.67,530222.8412256268,10.7573,10.7667,10.6627,10.7195,530222.8412
2009-03-02 12:30:00,22.67,22.72,22.55,22.6,184401.1142061281,10.7195,10.7431,10.6627,10.6864,184401.1142
2009-03-02 13:00:00,22.6,22.7,22.59,22.62,331337.04735376046,10.6864,10.7336,10.6816,10.6958,331337.0474
2009-03-02 13:30:00,22.63,22.68,22.52,22.68,345403.8997214485,10.7005,10.7242,10.6485,10.7242,345403.8997
2009-03-02 14:00:00,22.69,22.69,22.46,22.48,268662.95264623954,10.7289,10.7289,10.6202,10.6296,268662.9526
2009-03-02 14:30:00,22.47,22.62,22.44,22.47,244986.07242339835,10.6249,10.6958,10.6107,10.6249,244986.0724
2009-03-02 15:00:00,22.47,22.52,22.3,22.33,467409.4707520892,10.6249,10.6485,10.5445,10.5587,467409.4708
2009-03-02 15:30:00,22.33,22.4,22.11,22.22,1330083.5654596102,10.5587,10.5918,10.4547,10.5067,1330083.5655
2009-03-03 09:30:00,22.42,22.8,22.24,22.76,278272.9805013928,10.6012,10.7809,10.5161,10.762,278272.9805
2009-03-03 10:00:00,22.76,22.77,22.46,22.48,262952.64623955433,10.762,10.7667,10.6202,10.6296,262952.6462
2009-03-03 10:30:00,22.49,22.5,22.21,22.24,197075.20891364905,10.6343,10.6391,10.5019,10.5161,197075.2089
2009-03-03 11:00:00,22.24,22.27,22.0,22.16,268523.67688022286,10.5161,10.5303,10.4026,10.4783,268523.6769
2009-03-03 11:30:00,22.15,22.16,21.99,22.07,271030.6406685237,10.4736,10.4783,10.3979,10.4357,271030.6407
2009-03-03 12:00:00,22.07,22.16,22.06,22.11,342339.8328690808,10.4357,10.4783,10.431,10.4547,342339.8329
2009-03-03 12:30:00,22.11,22.15,21.97,21.99,212813.3704735376,10.4547,10.4736,10.3885,10.3979,212813.3705
2009-03-03 13:00:00,21.99,21.99,21.88,21.93,316991.643454039,10.3979,10.3979,10.3459,10.3695,316991.6435
2009-03-03 13:30:00,21.94,22.01,21.91,21.94,363927.57660167135,10.3743,10.4074,10.3601,10.3743,363927.5766
2009-03-03 14:00:00,21.94,22.16,21.91,22.07,543175.487465181,10.3743,10.4783,10.3601,10.4357,543175.4875
2009-03-03 14:30:00,22.06,22.29,22.04,22.29,477437.3259052925,10.431,10.5398,10.4216,10.5398,477437.3259
2009-03-03 15:00:00,22.29,22.38,22.16,22.23,680501.3927576602,10.5398,10.5823,10.4783,10.5114,680501.3928
2009-03-03 15:30:00,22.23,22.27,22.06,22.07,716713.0919220056,10.5114,10.5303,10.431,10.4357,716713.0919
2009-03-04 09:30:00,22.2,22.33,22.04,22.16,213370.47353760447,10.4972,10.5587,10.4216,10.4783,213370.4735
2009-03-04 10:00:00,22.16,22.44,21.98,22.03,361002.7855153204,10.4783,10.6107,10.3932,10.4168,361002.7855
2009-03-04 10:30:00,22.02,22.29,22.0,22.26,326740.94707520894,10.4121,10.5398,10.4026,10.5256,326740.9471
2009-03-04 11:00:00,22.26,22.41,22.21,22.26,287186.6295264624,10.5256,10.5965,10.5019,10.5256,287186.6295
2009-03-04 11:30:00,22.26,22.43,22.24,22.42,406685.2367688023,10.5256,10.606,10.5161,10.6012,406685.2368
2009-03-04 12:00:00,22.43,22.49,22.39,22.46,221727.0194986073,10.606,10.6343,10.5871,10.6202,221727.0195
2009-03-04 12:30:00,22.46,22.54,22.42,22.44,83147.63231197772,10.6202,10.658,10.6012,10.6107,83147.6323
2009-03-04 13:00:00,22.44,22.59,22.43,22.55,148328.69080779946,10.6107,10.6816,10.606,10.6627,148328.6908
2009-03-04 13:30:00,22.54,22.62,22.51,22.59,184818.94150417828,10.658,10.6958,10.6438,10.6816,184818.9415
2009-03-04 14:00:00,22.6,22.81,22.57,22.75,256406.68523676883,10.6864,10.7857,10.6722,10.7573,256406.6852
2009-03-04 14:30:00,22.75,22.89,22.72,22.86,277298.0501392758,10.7573,10.8235,10.7431,10.8093,277298.0501
2009-03-04 15:00:00,22.86,22.92,22.8,22.92,157799.44289693594,10.8093,10.8377,10.7809,10.8377,157799.4429
2009-03-04 15:30:00,22.93,22.93,22.6,22.62,413370.4735376045,10.8424,10.8424,10.6864,10.6958,413370.4735
2009-03-05 09:30:00,22.25,22.25,21.82,21.99,262674.0947075209,10.5209,10.5209,10.3175,10.3979,262674.0947
2009-03-05 10:00:00,22.0,22.17,21.97,22.13,210863.50974930363,10.4026,10.483,10.3885,10.4641,210863.5097
2009-03-05 10:30:00,22.12,22.28,22.09,22.22,283565.45961002784,10.4594,10.535,10.4452,10.5067,283565.4596
2009-03-05 11:00:00,22.22,22.25,21.93,21.99,174094.7075208914,10.5067,10.5209,10.3695,10.3979,174094.7075
2009-03-05 11:30:00,21.99,22.0,21.83,21.9,282311.97771587747,10.3979,10.4026,10.3223,10.3554,282311.9777
2009-03-05 12:00:00,21.9,21.96,21.82,21.91,181058.49582172703,10.3554,10.3837,10.3175,10.3601,181058.4958
2009-03-05 12:30:00,21.91,21.94,21.76,21.81,175626.74094707522,10.3601,10.3743,10.2892,10.3128,175626.7409
2009-03-05 13:00:00,21.81,21.93,21.77,21.81,183983.286908078,10.3128,10.3695,10.2939,10.3128,183983.2869
2009-03-05 13:30:00,21.81,21.83,21.68,21.81,132590.52924791086,10.3128,10.3223,10.2513,10.3128,132590.5292
2009-03-05 14:00:00,21.8,21.85,21.73,21.75,171587.74373259055,10.3081,10.3317,10.275,10.2844,171587.7437
2009-03-05 14:30:00,21.74,21.81,21.68,21.72,251810.58495821728,10.2797,10.3128,10.2513,10.2702,251810.585
2009-03-05 15:00:00,21.72,21.88,21.7,21.76,363509.7493036212,10.2702,10.3459,10.2608,10.2892,363509.7493
2009-03-05 15:30:00,21.76,21.79,21.6,21.74,664902.5069637883,10.2892,10.3033,10.2135,10.2797,664902.507
2009-03-06 09:30:00,21.87,22.21,21.6,21.67,326323.1197771588,10.3412,10.5019,10.2135,10.2466,326323.1198
2009-03-06 10:00:00,21.68,21.72,21.4,21.71,245403.89972144848,10.2513,10.2702,10.1189,10.2655,245403.8997
2009-03-06 10:30:00,21.71,21.73,21.3,21.32,250278.55153203345,10.2655,10.275,10.0717,10.0811,250278.5515
2009-03-06 11:00:00,21.33,21.42,21.19,21.25,302506.96378830087,10.0858,10.1284,10.0196,10.048,302506.9638
2009-03-06 11:30:00,21.25,21.3,21.1,21.22,237325.90529247912,10.048,10.0717,9.9771,10.0338,237325.9053
2009-03-06 12:00:00,21.22,21.33,21.18,21.22,235236.7688022284,10.0338,10.0858,10.0149,10.0338,235236.7688
2009-03-06 12:30:00,21.22,21.23,21.01,21.02,316573.8161559889,10.0338,10.0386,9.9345,9.9393,316573.8162
2009-03-06 13:00:00,21.02,21.09,20.94,21.0,154178.2729805014,9.9393,9.9724,9.9014,9.9298,154178.273
2009-03-06 13:30:00,20.99,21.05,20.97,21.04,237604.4568245125,9.9251,9.9534,9.9156,9.9487,237604.4568
2009-03-06 14:00:00,21.04,21.15,20.97,21.09,500417.82729805016,9.9487,10.0007,9.9156,9.9724,500417.8273
2009-03-06 14:30:00,21.09,21.12,20.97,20.98,267409.4707520892,9.9724,9.9865,9.9156,9.9203,267409.4708
2009-03-06 15:00:00,20.98,21.07,20.97,21.03,343732.59052924794,9.9203,9.9629,9.9156,9.944,343732.5905
2009-03-06 15:30:00,21.03,21.45,21.01,21.4,1044150.4178272982,9.944,10.1426,9.9345,10.1189,1044150.4178
2009-03-09 09:30:00,21.12,21.47,21.04,21.31,293036.2116991644,9.9865,10.152,9.9487,10.0764,293036.2117
2009-03-09 10:00:00,21.33,21.97,21.32,21.93,395821.72701949865,10.0858,10.3885,10.0811,10.3695,395821.727
2009-03-09 10:30:00,21.93,21.94,21.53,21.55,250974.930362117,10.3695,10.3743,10.1804,10.1899,250974.9304
2009-03-09 11:00:00,21.55,21.6,21.42,21.57,148885.7938718663,10.1899,10.2135,10.1284,10.1993,148885.7939
2009-03-09 11:30:00,21.57,21.63,21.41,21.48,114345.40389972144,10.1993,10.2277,10.1237,10.1568,114345.4039
2009-03-09 12:00:00,21.48,21.62,21.43,21.54,113231.19777158774,10.1568,10.223,10.1331,10.1851,113231.1978
2009-03-09 12:30:00,21.55,21.61,21.36,21.37,180501.3927576602,10.1899,10.2182,10.1,10.1048,180501.3928
2009-03-09 13:00:00,21.36,21.43,21.35,21.43,247910.86350974927,10.1,10.1331,10.0953,10.1331,247910.8635
2009-03-09 13:30:00,21.41,21.54,21.37,21.48,195543.1754874652,10.1237,10.1851,10.1048,10.1568,195543.1755
2009-03-09 14:00:00,21.48,21.62,21.41,21.46,216155.9888579388,10.1568,10.223,10.1237,10.1473,216155.9889
2009-03-09 14:30:00,21.46,21.46,21.32,21.34,238718.66295264623,10.1473,10.1473,10.0811,10.0906,238718.663
2009-03-09 15:00:00,21.35,21.39,21.2,21.25,282590.5292479109,10.0953,10.1142,10.0244,10.048,282590.5292
2009-03-09 15:30:00,21.25,21.38,21.23,21.35,715041.7827298051,10.048,10.1095,10.0386,10.0953,715041.7827
2009-03-10 09:30:00,21.65,21.97,21.31,21.91,176183.84401114206,10.2371,10.3885,10.0764,10.3601,176183.844
2009-03-10 10:00:00,21.91,22.06,21.91,21.96,206406.68523676883,10.3601,10.431,10.3601,10.3837,206406.6852
2009-03-10 10:30:00,21.96,22.06,21.82,21.98,203899.721448468,10.3837,10.431,10.3175,10.3932,203899.7214
2009-03-10 11:00:00,21.99,22.19,21.86,22.18,181894.1504178273,10.3979,10.4925,10.3364,10.4878,181894.1504
2009-03-10 11:30:00,22.18,22.37,22.16,22.37,148467.96657381617,10.4878,10.5776,10.4783,10.5776,148467.9666
2009-03-10 12:00:00,22.37,22.45,22.32,22.45,152367.68802228413,10.5776,10.6154,10.554,10.6154,152367.688
2009-03-10 12:30:00,22.45,22.49,22.39,22.43,145403.89972144848,10.6154,10.6343,10.5871,10.606,145403.8997
2009-03-10 13:00:00,22.43,22.47,22.36,22.4,147493.03621169916,10.606,10.6249,10.5729,10.5918,147493.0362
2009-03-10 13:30:00,22.4,22.57,22.39,22.52,298885.7938718663,10.5918,10.6722,10.5871,10.6485,298885.7939
2009-03-10 14:00:00,22.52,22.61,22.48,22.49,434122.5626740948,10.6485,10.6911,10.6296,10.6343,434122.5627
2009-03-10 14:30:00,22.49,22.56,22.42,22.54,298189.4150417827,10.6343,10.6674,10.6012,10.658,298189.415
2009-03-10 15:00:00,22.53,22.57,22.42,22.49,337465.18105849583,10.6533,10.6722,10.6012,10.6343,337465.1811
2009-03-10 15:30:00,22.47,22.8,22.46,22.76,979526.4623955432,10.6249,10.7809,10.6202,10.762,979526.4624
2009-03-11 09:30:00,22.86,22.97,22.32,22.88,215459.6100278552,10.8093,10.8613,10.554,10.8188,215459.61
2009-03-11 10:00:00,22.88,22.9,22.42,22.44,252646.23955431755,10.8188,10.8282,10.6012,10.6107,252646.2396
2009-03-11 10:30:00,22.44,22.47,22.07,22.1,306963.78830083564,10.6107,10.6249,10.4357,10.4499,306963.7883
2009-03-11 11:00:00,22.09,22.11,21.49,21.54,787325.9052924792,10.4452,10.4547,10.1615,10.1851,787325.9053
2009-03-11 11:30:00,21.55,21.58,20.96,21.04,1460584.9582172702,10.1899,10.204,9.9109,9.9487,1460584.9582
2009-03-11 12:00:00,21.03,21.12,20.4,20.61,1153203.3426183844,9.944,9.9865,9.6461,9.7454,1153203.3426
2009-03-11 12:30:00,20.62,20.85,20.44,20.65,487883.008356546,9.7501,9.8589,9.665,9.7643,487883.0084
2009-03-11 13:00:00,20.65,20.76,20.52,20.53,243871.86629526463,9.7643,9.8163,9.7028,9.7076,243871.8663
2009-03-11 13:30:00,20.56,20.56,20.2,20.37,609888.5793871867,9.7217,9.7217,9.5515,9.6319,609888.5794
2009-03-11 14:00:00,20.37,20.73,20.32,20.33,622423.3983286908,9.6319,9.8021,9.6083,9.613,622423.3983
2009-03-11 14:30:00,20.34,20.41,20.0,20.03,636908.077994429,9.6177,9.6508,9.4569,9.4711,636908.078
2009-03-11 15:00:00,20.02,20.28,19.92,20.25,1200139.275766017,9.4664,9.5893,9.4191,9.5752,1200139.2758
2009-03-11 15:30:00,20.25,20.71,20.23,20.53,3065738.1615598886,9.5752,9.7927,9.5657,9.7076,3065738.1616
2009-03-12 09:30:00,20.53,21.09,20.4,21.04,738718.6629526463,9.7076,9.9724,9.6461,9.9487,738718.663
2009-03-12 10:00:00,21.04,21.34,20.98,21.25,271169.9164345404,9.9487,10.0906,9.9203,10.048,271169.9164
2009-03-12 10:30:00,21.26,21.53,21.14,21.48,372841.22562674095,10.0527,10.1804,9.996,10.1568,372841.2256
2009-03-12 11:00:00,21.48,21.49,21.32,21.35,217688.02228412256,10.1568,10.1615,10.0811,10.0953,217688.0223
2009-03-12 11:30:00,21.35,21.5,21.34,21.37,194568.2451253482,10.0953,10.1662,10.0906,10.1048,194568.2451
2009-03-12 12:00:00,21.39,21.45,21.32,21.35,211420.61281337048,10.1142,10.1426,10.0811,10.0953,211420.6128
2009-03-12 12:30:00,21.36,21.5,21.34,21.5,194150.41782729805,10.1,10.1662,10.0906,10.1662,194150.4178
2009-03-12 13:00:00,21.49,21.53,21.37,21.41,172423.39832869082,10.1615,10.1804,10.1048,10.1237,172423.3983
2009-03-12 13:30:00,21.42,21.64,21.41,21.56,328272.9805013928,10.1284,10.2324,10.1237,10.1946,328272.9805
2009-03-12 14:00:00,21.56,21.65,21.37,21.49,369359.33147632313,10.1946,10.2371,10.1048,10.1615,369359.3315
2009-03-12 14:30:00,21.49,21.56,21.43,21.45,379526.4623955432,10.1615,10.1946,10.1331,10.1426,379526.4624
2009-03-12 15:00:00,21.44,21.46,21.26,21.3,601949.860724234,10.1379,10.1473,10.0527,10.0717,601949.8607
2009-03-12 15:30:00,21.3,21.55,21.27,21.5,1169637.883008357,10.0717,10.1899,10.0575,10.1662,1169637.883
2009-03-13 09:30:00,21.63,22.02,21.43,22.02,384958.217270195,10.2277,10.4121,10.1331,10.4121,384958.2173
2009-03-13 10:00:00,22.02,22.05,21.88,21.89,313231.19777158776,10.4121,10.4263,10.3459,10.3506,313231.1978
2009-03-13 10:30:00,21.89,22.25,21.88,21.96,224094.7075208914,10.3506,10.5209,10.3459,10.3837,224094.7075
2009-03-13 11:00:00,21.95,22.11,21.93,22.11,224930.3621169917,10.379,10.4547,10.3695,10.4547,224930.3621
2009-03-13 11:30:00,22.1,22.11,21.99,22.01,177298.0501392758,10.4499,10.4547,10.3979,10.4074,177298.0501
2009-03-13 12:00:00,22.01,22.14,21.95,22.13,176601.6713091922,10.4074,10.4688,10.379,10.4641,176601.6713
2009-03-13 12:30:00,22.14,22.34,22.13,22.33,316852.3676880223,10.4688,10.5634,10.4641,10.5587,316852.3677
2009-03-13 13:00:00,22.33,22.55,22.28,22.54,278830.08356545964,10.5587,10.6627,10.535,10.658,278830.0836
2009-03-13 13:30:00,22.54,22.68,22.49,22.66,319080.7799442897,10.658,10.7242,10.6343,10.7147,319080.7799
2009-03-13 14:00:00,22.65,22.67,22.5,22.58,331476.3231197772,10.71,10.7195,10.6391,10.6769,331476.3231
2009-03-13 14:30:00,22.58,22.63,22.52,22.53,377715.877437326,10.6769,10.7005,10.6485,10.6533,377715.8774
2009-03-13 15:00:00,22.53,22.66,22.51,22.61,335933.147632312,10.6533,10.7147,10.6438,10.6911,335933.1476
2009-03-13 15:30:00,22.61,22.67,22.52,22.64,745821.7270194987,10.6911,10.7195,10.6485,10.7053,745821.727
2009-03-16 09:30:00,22.79,23.1,22.62,22.96,226740.9470752089,10.7762,10.9228,10.6958,10.8566,226740.9471
2009-03-16 10:00:00,22.96,22.98,22.8,22.86,143175.48746518107,10.8566,10.866,10.7809,10.8093,143175.4875
2009-03-16 10:30:00,22.86,22.95,22.85,22.93,210167.13091922007,10.8093,10.8518,10.8046,10.8424,210167.1309
2009-03-16 11:00:00,22.93,22.95,22.88,22.89,263509.7493036212,10.8424,10.8518,10.8188,10.8235,263509.7493
2009-03-16 11:30:00,22.89,22.93,22.8,22.87,251810.58495821728,10.8235,10.8424,10.7809,10.814,251810.585
2009-03-16 12:00:00,22.88,22.9,22.82,22.84,171727.01949860726,10.8188,10.8282,10.7904,10.7998,171727.0195
2009-03-16 12:30:00,22.84,22.95,22.84,22.9,184679.6657381616,10.7998,10.8518,10.7998,10.8282,184679.6657
2009-03-16 13:00:00,22.9,22.91,22.86,22.9,146518.10584958218,10.8282,10.8329,10.8093,10.8282,146518.1058
2009-03-16 13:30:00,22.9,22.95,22.83,22.87,213091.92200557105,10.8282,10.8518,10.7951,10.814,213091.922
2009-03-16 14:00:00,22.85,22.87,22.77,22.83,145682.4512534819,10.8046,10.814,10.7667,10.7951,145682.4513
2009-03-16 14:30:00,22.83,22.9,22.52,22.72,352089.1364902507,10.7951,10.8282,10.6485,10.7431,352089.1365
2009-03-16 15:00:00,22.72,22.75,22.46,22.49,205292.4791086351,10.7431,10.7573,10.6202,10.6343,205292.4791
2009-03-16 15:30:00,22.5,22.55,22.29,22.33,782311.9777158775,10.6391,10.6627,10.5398,10.5587,782311.9777
2009-03-17 09:30:00,22.27,22.44,22.14,22.14,314902.5069637883,10.5303,10.6107,10.4688,10.4688,314902.507
2009-03-17 10:00:00,22.14,22.37,22.14,22.25,258217.27019498608,10.4688,10.5776,10.4688,10.5209,258217.2702
2009-03-17 10:30:00,22.26,22.45,22.26,22.39,315459.61002785515,10.5256,10.6154,10.5256,10.5871,315459.61
2009-03-17 11:00:00,22.39,22.39,22.23,22.27,317548.74651810585,10.5871,10.5871,10.5114,10.5303,317548.7465
2009-03-17 11:30:00,22.27,22.32,22.26,22.29,207799.442896936,10.5303,10.554,10.5256,10.5398,207799.4429
2009-03-17 12:00:00,22.29,22.39,22.27,22.36,204596.1002785516,10.5398,10.5871,10.5303,10.5729,204596.1003
2009-03-17 12:30:00,22.36,22.62,22.35,22.44,259749.30362117,10.5729,10.6958,10.5681,10.6107,259749.3036
2009-03-17 13:00:00,22.42,22.64,22.41,22.6,115877.4373259053,10.6012,10.7053,10.5965,10.6864,115877.4373
2009-03-17 13:30:00,22.6,22.71,22.59,22.62,290111.4206128134,10.6864,10.7384,10.6816,10.6958,290111.4206
2009-03-17 14:00:00,22.62,22.62,22.49,22.51,237883.008356546,10.6958,10.6958,10.6343,10.6438,237883.0084
2009-03-17 14:30:00,22.51,22.61,22.49,22.55,242061.28133704737,10.6438,10.6911,10.6343,10.6627,242061.2813
2009-03-17 15:00:00,22.55,22.69,22.51,22.62,336490.2506963789,10.6627,10.7289,10.6438,10.6958,336490.2507
2009-03-17 15:30:00,22.62,22.77,22.47,22.76,675069.6378830083,10.6958,10.7667,10.6249,10.762,675069.6379
2009-03-18 09:30:00,22.69,22.96,22.69,22.72,231476.3231197772,10.7289,10.8566,10.7289,10.7431,231476.3231
2009-03-18 10:00:00,22.73,22.79,22.61,22.69,296100.2785515321,10.7478,10.7762,10.6911,10.7289,296100.2786
2009-03-18 10:30:00,22.69,22.81,22.57,22.8,141504.1782729805,10.7289,10.7857,10.6722,10.7809,141504.1783
2009-03-18 11:00:00,22.81,22.83,22.59,22.74,595543.1754874652,10.7857,10.7951,10.6816,10.7526,595543.1755
2009-03-18 11:30:00,22.72,22.93,22.72,22.92,110027.85515320336,10.7431,10.8424,10.7431,10.8377,110027.8552
2009-03-18 12:00:00,22.93,22.98,22.84,22.95,159888.57938718665,10.8424,10.866,10.7998,10.8518,159888.5794
2009-03-18 12:30:00,22.95,23.03,22.84,23.0,166155.98885793873,10.8518,10.8897,10.7998,10.8755,166155.9889
2009-03-18 13:00:00,22.99,23.02,22.86,22.91,123816.15598885796,10.8708,10.8849,10.8093,10.8329,123816.156
2009-03-18 13:30:00,22.91,22.98,22.87,22.9,214902.5069637883,10.8329,10.866,10.814,10.8282,214902.507
2009-03-18 14:00:00,22.9,23.62,22.87,23.39,462674.0947075209,10.8282,11.1687,10.814,11.0599,462674.0947
2009-03-18 14:30:00,23.39,23.46,23.18,23.24,394428.9693593315,11.0599,11.093,10.9606,10.989,394428.9694
2009-03-18 15:00:00,23.23,23.31,22.87,23.03,313509.7493036212,10.9842,11.0221,10.814,10.8897,313509.7493
2009-03-18 15:30:00,23.03,23.09,22.88,23.06,555571.0306406686,10.8897,10.918,10.8188,10.9039,555571.0306
2009-03-19 09:30:00,23.01,23.29,23.0,23.0,307799.442896936,10.8802,11.0126,10.8755,10.8755,307799.4429
2009-03-19 10:00:00,23.0,23.16,22.88,22.99,244568.2451253482,10.8755,10.9511,10.8188,10.8708,244568.2451
2009-03-19 10:30:00,22.99,23.05,22.85,22.87,341364.9025069638,10.8708,10.8991,10.8046,10.814,341364.9025
2009-03-19 11:00:00,22.87,22.93,22.84,22.87,259470.7520891365,10.814,10.8424,10.7998,10.814,259470.7521
2009-03-19 11:30:00,22.87,22.88,22.73,22.88,322423.39832869085,10.814,10.8188,10.7478,10.8188,322423.3983
2009-03-19 12:00:00,22.88,22.89,22.65,22.69,339832.86908078,10.8188,10.8235,10.71,10.7289,339832.8691
2009-03-19 12:30:00,22.7,22.76,22.61,22.61,98746.5181058496,10.7336,10.762,10.6911,10.6911,98746.5181
2009-03-19 13:00:00,22.6,22.63,22.49,22.56,214484.67966573816,10.6864,10.7005,10.6343,10.6674,214484.6797
2009-03-19 13:30:00,22.56,22.64,22.49,22.62,151532.03342618386,10.6674,10.7053,10.6343,10.6958,151532.0334
2009-03-19 14:00:00,22.62,22.72,22.54,22.55,152089.1364902507,10.6958,10.7431,10.658,10.6627,152089.1365
2009-03-19 14:30:00,22.55,22.61,22.47,22.5,163509.74930362118,10.6627,10.6911,10.6249,10.6391,163509.7493
2009-03-19 15:00:00,22.5,22.6,22.48,22.58,227994.4289693593,10.6391,10.6864,10.6296,10.6769,227994.429
2009-03-19 15:30:00,22.58,22.71,22.51,22.58,605710.3064066853,10.6769,10.7384,10.6438,10.6769,605710.3064
2009-03-20 09:30:00,22.7,23.03,22.55,22.84,1364206.128133705,10.7336,10.8897,10.6627,10.7998,1364206.1281
2009-03-20 10:00:00,22.85,22.85,22.55,22.7,94707.52089136493,10.8046,10.8046,10.6627,10.7336,94707.5209
2009-03-20 10:30:00,22.7,22.84,22.7,22.81,74233.98328690809,10.7336,10.7998,10.7336,10.7857,74233.9833
2009-03-20 11:00:00,22.8,22.83,22.72,22.78,122284.1225626741,10.7809,10.7951,10.7431,10.7715,122284.1226
2009-03-20 11:30:00,22.78,22.84,22.7,22.77,105292.4791086351,10.7715,10.7998,10.7336,10.7667,105292.4791
2009-03-20 12:00:00,22.77,22.78,22.67,22.72,50139.27576601672,10.7667,10.7715,10.7195,10.7431,50139.2758
2009-03-20 12:30:00,22.72,22.72,22.44,22.47,115738.16155988858,10.7431,10.7431,10.6107,10.6249,115738.1616
2009-03-20 13:00:00,22.47,22.5,22.4,22.43,97771.5877437326,10.6249,10.6391,10.5918,10.606,97771.5877
2009-03-20 13:30:00,22.42,22.43,22.21,22.22,227158.77437325908,10.6012,10.606,10.5019,10.5067,227158.7744
2009-03-20 14:00:00,22.22,22.27,22.17,22.25,177437.3259052925,10.5067,10.5303,10.483,10.5209,177437.3259
2009-03-20 14:30:00,22.25,22.27,22.09,22.24,222144.8467966574,10.5209,10.5303,10.4452,10.5161,222144.8468
2009-03-20 15:00:00,22.25,22.43,22.25,22.36,186629.5264623956,10.5209,10.606,10.5209,10.5729,186629.5265
2009-03-20 15:30:00,22.37,22.41,22.29,22.29,522701.9498607243,10.5776,10.5965,10.5398,10.5398,522701.9499
2009-03-23 09:30:00,22.62,22.85,22.41,22.45,158217.27019498608,10.6958,10.8046,10.5965,10.6154,158217.2702
2009-03-23 10:00:00,22.47,22.79,22.42,22.74,346657.3816155989,10.6249,10.7762,10.6012,10.7526,346657.3816
2009-03-23 10:30:00,22.75,22.89,22.66,22.88,160584.9582172702,10.7573,10.8235,10.7147,10.8188,160584.9582
2009-03-23 11:00:00,22.86,22.91,22.83,22.89,133565.45961002787,10.8093,10.8329,10.7951,10.8235,133565.4596
2009-03-23 11:30:00,22.89,23.14,22.89,23.11,109331.4763231198,10.8235,10.9417,10.8235,10.9275,109331.4763
2009-03-23 12:00:00,23.11,23.18,23.07,23.15,103481.89415041784,10.9275,10.9606,10.9086,10.9464,103481.8942
2009-03-23 12:30:00,23.15,23.18,22.99,22.99,69080.7799442897,10.9464,10.9606,10.8708,10.8708,69080.7799
2009-03-23 13:00:00,22.99,23.11,22.91,22.94,120473.53760445684,10.8708,10.9275,10.8329,10.8471,120473.5376
2009-03-23 13:30:00,22.93,22.98,22.86,22.95,105988.85793871866,10.8424,10.866,10.8093,10.8518,105988.8579
2009-03-23 14:00:00,22.95,22.99,22.83,22.95,80362.11699164346,10.8518,10.8708,10.7951,10.8518,80362.117
2009-03-23 14:30:00,22.94,23.29,22.94,23.26,152785.51532033426,10.8471,11.0126,10.8471,10.9984,152785.5153
2009-03-23 15:00:00,23.27,23.36,23.16,23.34,283983.286908078,11.0032,11.0457,10.9511,11.0363,283983.2869
2009-03-23 15:30:00,23.35,23.49,23.31,23.46,536211.6991643454,11.041,11.1072,11.0221,11.093,536211.6992
2009-03-24 09:30:00,23.19,23.62,23.19,23.43,212395.5431754875,10.9653,11.1687,10.9653,11.0788,212395.5432
2009-03-24 10:00:00,23.44,23.51,23.31,23.34,136490.25069637885,11.0835,11.1166,11.0221,11.0363,136490.2507
2009-03-24 10:30:00,23.34,23.51,23.24,23.26,284261.83844011143,11.0363,11.1166,10.989,10.9984,284261.8384
2009-03-24 11:00:00,23.26,23.31,23.19,23.23,132172.70194986073,10.9984,11.0221,10.9653,10.9842,132172.7019
2009-03-24 11:30:00,23.23,23.26,23.18,23.22,193732.59052924791,10.9842,10.9984,10.9606,10.9795,193732.5905
2009-03-24 12:00:00,23.22,23.39,23.21,23.36,134122.56267409472,10.9795,11.0599,10.9748,11.0457,134122.5627
2009-03-24 12:30:00,23.36,23.4,23.25,23.36,222284.1225626741,11.0457,11.0646,10.9937,11.0457,222284.1226
2009-03-24 13:00:00,23.36,23.4,23.29,23.33,252924.79108635092,11.0457,11.0646,11.0126,11.0315,252924.7911
2009-03-24 13:30:00,23.33,23.35,23.23,23.32,209749.30362117,11.0315,11.041,10.9842,11.0268,209749.3036
2009-03-24 14:00:00,23.32,23.38,23.26,23.33,262256.26740947075,11.0268,11.0552,10.9984,11.0315,262256.2674
2009-03-24 14:30:00,23.33,23.38,23.31,23.38,116852.36768802228,11.0315,11.0552,11.0221,11.0552,116852.3677
2009-03-24 15:00:00,23.39,23.41,23.28,23.31,188440.1114206128,11.0599,11.0694,11.0079,11.0221,188440.1114
2009-03-24 15:30:00,23.32,23.38,23.24,23.25,474094.7075208914,11.0268,11.0552,10.989,10.9937,474094.7075
2009-03-25 09:30:00,23.45,23.45,23.18,23.22,225626.7409470752,11.0883,11.0883,10.9606,10.9795,225626.7409
2009-03-25 10:00:00,23.23,23.41,23.23,23.36,194568.2451253482,10.9842,11.0694,10.9842,11.0457,194568.2451
2009-03-25 10:30:00,23.35,23.57,23.32,23.44,194011.1420612813,11.041,11.145,11.0268,11.0835,194011.1421
2009-03-25 11:00:00,23.44,23.61,23.42,23.59,142061.28133704737,11.0835,11.1639,11.0741,11.1545,142061.2813
2009-03-25 11:30:00,23.59,23.69,23.59,23.62,173259.0529247911,11.1545,11.2018,11.1545,11.1687,173259.0529
2009-03-25 12:00:00,23.62,23.69,23.53,23.56,357103.0640668524,11.1687,11.2018,11.1261,11.1403,357103.0641
2009-03-25 12:30:00,23.56,23.6,23.52,23.56,85654.59610027856,11.1403,11.1592,11.1214,11.1403,85654.5961
2009-03-25 13:00:00,23.56,23.6,23.45,23.47,118662.95264623956,11.1403,11.1592,11.0883,11.0977,118662.9526
2009-03-25 13:30:00,23.47,23.52,23.38,23.38,201532.03342618383,11.0977,11.1214,11.0552,11.0552,201532.0334
2009-03-25 14:00:00,23.38,23.38,23.17,23.26,124094.70752089136,11.0552,11.0552,10.9559,10.9984,124094.7075
2009-03-25 14:30:00,23.26,23.26,23.01,23.03,124651.81058495822,10.9984,10.9984,10.8802,10.8897,124651.8106
2009-03-25 15:00:00,23.03,23.13,22.98,23.1,171448.46796657384,10.8897,10.937,10.866,10.9228,171448.468
2009-03-25 15:30:00,23.09,23.47,23.08,23.44,372562.67409470753,10.918,11.0977,10.9133,11.0835,372562.6741
2009-03-26 09:30:00,23.56,23.74,23.37,23.39,103760.44568245126,11.1403,11.2254,11.0504,11.0599,103760.4457
2009-03-26 10:00:00,23.38,23.48,23.25,23.44,163649.0250696379,11.0552,11.1025,10.9937,11.0835,163649.0251
2009-03-26 10:30:00,23.46,23.62,23.36,23.44,203342.6183844012,11.093,11.1687,11.0457,11.0835,203342.6184
2009-03-26 11:00:00,23.45,23.67,23.44,23.59,255988.8579387187,11.0883,11.1923,11.0835,11.1545,255988.8579
2009-03-26 11:30:00,23.59,23.66,23.44,23.56,257381.6155988858,11.1545,11.1876,11.0835,11.1403,257381.6156
2009-03-26 12:00:00,23.55,23.74,23.54,23.72,236490.25069637885,11.1356,11.2254,11.1308,11.2159,236490.2507
2009-03-26 12:30:00,23.71,23.72,23.55,23.59,107799.44289693594,11.2112,11.2159,11.1356,11.1545,107799.4429
2009-03-26 13:00:00,23.61,23.92,23.61,23.85,146378.83008356547,11.1639,11.3105,11.1639,11.2774,146378.8301
2009-03-26 13:30:00,23.87,23.87,23.68,23.73,122005.57103064068,11.2869,11.2869,11.197,11.2207,122005.571
2009-03-26 14:00:00,23.74,23.9,23.72,23.72,111699.1643454039,11.2254,11.3011,11.2159,11.2159,111699.1643
2009-03-26 14:30:00,23.72,23.77,23.58,23.58,201671.30919220057,11.2159,11.2396,11.1497,11.1497,201671.3092
2009-03-26 15:00:00,23.58,23.92,23.57,23.88,353203.3426183844,11.1497,11.3105,11.145,11.2916,353203.3426
2009-03-26 15:30:00,23.88,23.97,23.82,23.95,692200.5571030641,11.2916,11.3342,11.2632,11.3247,692200.5571
2009-03-27 09:30:00,23.66,23.74,23.44,23.51,170752.08913649025,11.1876,11.2254,11.0835,11.1166,170752.0891
2009-03-27 10:00:00,23.51,23.57,23.4,23.51,324651.81058495824,11.1166,11.145,11.0646,11.1166,324651.8106
2009-03-27 10:30:00,23.51,23.74,23.48,23.5,250835.6545961003,11.1166,11.2254,11.1025,11.1119,250835.6546
2009-03-27 11:00:00,23.51,23.56,23.41,23.46,273676.8802228412,11.1166,11.1403,11.0694,11.093,273676.8802
2009-03-27 11:30:00,23.46,23.56,23.44,23.55,91364.9025069638,11.093,11.1403,11.0835,11.1356,91364.9025
2009-03-27 12:00:00,23.55,23.62,23.54,23.57,100557.10306406686,11.1356,11.1687,11.1308,11.145,100557.1031
2009-03-27 12:30:00,23.56,23.66,23.51,23.53,162116.99164345404,11.1403,11.1876,11.1166,11.1261,162116.9916
2009-03-27 13:00:00,23.53,23.58,23.51,23.54,103064.06685236769,11.1261,11.1497,11.1166,11.1308,103064.0669
2009-03-27 13:30:00,23.54,23.59,23.37,23.48,271030.6406685237,11.1308,11.1545,11.0504,11.1025,271030.6407
2009-03-27 14:00:00,23.47,23.52,23.39,23.41,378272.9805013928,11.0977,11.1214,11.0599,11.0694,378272.9805
2009-03-27 14:30:00,23.4,23.44,23.26,23.39,288022.2841225627,11.0646,11.0835,10.9984,11.0599,288022.2841
2009-03-27 15:00:00,23.39,23.5,23.27,23.31,366991.643454039,11.0599,11.1119,11.0032,11.0221,366991.6435
2009-03-27 15:30:00,23.3,23.39,23.22,23.27,754038.9972144847,11.0173,11.0599,10.9795,11.0032,754038.9972
2009-03-30 09:30:00,22.75,22.94,22.64,22.75,288718.66295264626,10.8052,10.8955,10.753,10.8052,288718.663
2009-03-30 10:00:00,22.75,22.77,22.62,22.62,225626.7409470752,10.8052,10.8147,10.7435,10.7435,225626.7409
2009-03-30 10:30:00,22.63,22.64,22.43,22.52,182729.8050139276,10.7482,10.753,10.6532,10.696,182729.805
2009-03-30 11:00:00,22.51,22.57,22.44,22.46,196935.9331476323,10.6912,10.7197,10.658,10.6675,196935.9331
2009-03-30 11:30:00,22.47,22.62,22.42,22.62,154874.65181058497,10.6722,10.7435,10.6485,10.7435,154874.6518
2009-03-30 12:00:00,22.62,22.66,22.61,22.62,181754.8746518106,10.7435,10.7625,10.7387,10.7435,181754.8747
2009-03-30 12:30:00,22.62,22.67,22.6,22.61,91504.17827298053,10.7435,10.7672,10.734,10.7387,91504.1783
2009-03-30 13:00:00,22.61,22.65,22.54,22.55,143314.76323119778,10.7387,10.7577,10.7055,10.7102,143314.7632
2009-03-30 13:30:00,22.55,22.57,22.44,22.45,134818.94150417828,10.7102,10.7197,10.658,10.6627,134818.9415
2009-03-30 14:00:00,22.44,22.52,22.43,22.44,136490.25069637885,10.658,10.696,10.6532,10.658,136490.2507
2009-03-30 14:30:00,22.44,22.46,22.3,22.3,249025.06963788305,10.658,10.6675,10.5915,10.5915,249025.0696
2009-03-30 15:00:00,22.31,22.57,22.3,22.46,426462.3955431755,10.5962,10.7197,10.5915,10.6675,426462.3955
2009-03-30 15:30:00,22.47,22.62,22.46,22.57,878551.5320334262,10.6722,10.7435,10.6675,10.7197,878551.532
2009-03-31 09:30:00,22.57,22.86,22.43,22.7,331476.3231197772,10.7197,10.8575,10.6532,10.7815,331476.3231
2009-03-31 10:00:00,22.68,22.71,22.52,22.62,315598.8857938719,10.772,10.7862,10.696,10.7435,315598.8858
2009-03-31 10:30:00,22.62,22.7,22.55,22.56,322701.9498607243,10.7435,10.7815,10.7102,10.715,322701.9499
2009-03-31 11:00:00,22.57,22.75,22.53,22.75,392200.5571030641,10.7197,10.8052,10.7007,10.8052,392200.5571
2009-03-31 11:30:00,22.75,22.8,22.68,22.76,407103.0640668524,10.8052,10.829,10.772,10.81,407103.0641
2009-03-31 12:00:00,22.76,22.77,22.63,22.74,608356.5459610028,10.81,10.8147,10.7482,10.8005,608356.546
2009-03-31 12:30:00,22.74,22.82,22.71,22.8,305988.8579387187,10.8005,10.8385,10.7862,10.829,305988.8579
2009-03-31 13:00:00,22.8,22.88,22.69,22.87,255292.4791086351,10.829,10.867,10.7767,10.8622,255292.4791
2009-03-31 13:30:00,22.88,22.93,22.83,22.84,170334.2618384401,10.867,10.8907,10.8432,10.848,170334.2618
2009-03-31 14:00:00,22.84,22.9,22.76,22.87,358217.2701949861,10.848,10.8765,10.81,10.8622,358217.2702
2009-03-31 14:30:00,22.87,22.93,22.84,22.85,537743.7325905293,10.8622,10.8907,10.848,10.8527,537743.7326
2009-03-31 15:00:00,22.85,22.86,22.79,22.82,406267.4094707521,10.8527,10.8575,10.8242,10.8385,406267.4095
2009-03-31 15:30:00,22.81,22.82,22.55,22.58,1231894.1504178273,10.8337,10.8385,10.7102,10.7245,1231894.1504
2009-04-01 09:30:00,22.34,22.51,22.04,22.11,290250.6963788301,10.6105,10.6912,10.468,10.5012,290250.6964
2009-04-01 10:00:00,22.11,22.34,22.08,22.24,253760.44568245127,10.5012,10.6105,10.487,10.563,253760.4457
2009-04-01 10:30:00,22.24,22.29,22.22,22.27,269080.7799442897,10.563,10.5867,10.5535,10.5772,269080.7799
2009-04-01 11:00:00,22.27,22.39,22.26,22.35,166713.09192200558,10.5772,10.6342,10.5725,10.6152,166713.0919
2009-04-01 11:30:00,22.36,22.45,22.3,22.32,174094.7075208914,10.62,10.6627,10.5915,10.601,174094.7075
2009-04-01 12:00:00,22.33,22.39,22.26,22.29,382033.426183844,10.6057,10.6342,10.5725,10.5867,382033.4262
2009-04-01 12:30:00,22.29,22.37,22.25,22.37,279387.1866295265,10.5867,10.6247,10.5677,10.6247,279387.1866
2009-04-01 13:00:00,22.37,22.44,22.35,22.42,252367.68802228413,10.6247,10.658,10.6152,10.6485,252367.688
2009-04-01 13:30:00,22.42,22.47,22.37,22.4,279387.1866295265,10.6485,10.6722,10.6247,10.639,279387.1866
2009-04-01 14:00:00,22.4,22.52,22.35,22.43,338997.2144846797,10.639,10.696,10.6152,10.6532,338997.2145
2009-04-01 14:30:00,22.42,22.49,22.39,22.42,359610.0278551532,10.6485,10.6817,10.6342,10.6485,359610.0279
2009-04-01 15:00:00,22.42,22.42,22.21,22.25,620194.9860724234,10.6485,10.6485,10.5487,10.5677,620194.9861
2009-04-01 15:30:00,22.25,22.47,22.21,22.33,974233.983286908,10.5677,10.6722,10.5487,10.6057,974233.9833
2009-04-02 09:30:00,22.7,23.41,22.54,23.39,331615.5988857939,10.7815,11.1187,10.7055,11.1092,331615.5989
2009-04-02 10:00:00,23.39,23.5,23.33,23.46,400417.82729805016,11.1092,11.1614,11.0807,11.1424,400417.8273
2009-04-02 10:30:00,23.46,23.53,23.35,23.45,456963.7883008357,11.1424,11.1757,11.0902,11.1377,456963.7883
2009-04-02 11:00:00,23.46,23.51,23.44,23.51,319637.88300835656,11.1424,11.1662,11.1329,11.1662,319637.883
2009-04-02 11:30:00,23.51,23.54,23.41,23.46,217827.29805013927,11.1662,11.1804,11.1187,11.1424,217827.2981
2009-04-02 12:00:00,23.46,23.63,23.38,23.56,211002.7855153204,11.1424,11.2232,11.1044,11.1899,211002.7855
2009-04-02 12:30:00,23.57,23.65,23.54,23.55,143036.21169916436,11.1947,11.2327,11.1804,11.1852,143036.2117
2009-04-02 13:00:00,23.54,23.6,23.49,23.59,211838.4401114206,11.1804,11.2089,11.1567,11.2042,211838.4401
2009-04-02 13:30:00,23.59,23.64,23.49,23.57,164484.67966573816,11.2042,11.2279,11.1567,11.1947,164484.6797
2009-04-02 14:00:00,23.56,23.72,23.56,23.71,207799.442896936,11.1899,11.2659,11.1899,11.2612,207799.4429
2009-04-02 14:30:00,23.71,23.77,23.59,23.6,356545.96100278554,11.2612,11.2897,11.2042,11.2089,356545.961
2009-04-02 15:00:00,23.6,23.63,23.37,23.44,612534.8189415042,11.2089,11.2232,11.0997,11.1329,612534.8189
2009-04-02 15:30:00,23.42,23.52,23.23,23.31,777019.4986072424,11.1234,11.1709,11.0332,11.0712,777019.4986
2009-04-03 09:30:00,23.03,23.49,22.9,23.08,267966.573816156,10.9382,11.1567,10.8765,10.9619,267966.5738
2009-04-03 10:00:00,23.08,23.1,22.93,23.03,184540.38997214485,10.9619,10.9714,10.8907,10.9382,184540.39
2009-04-03 10:30:00,23.04,23.21,23.03,23.19,185097.4930362117,10.9429,11.0237,10.9382,11.0142,185097.493
2009-04-03 11:00:00,23.19,23.22,23.11,23.12,180501.3927576602,11.0142,11.0284,10.9762,10.9809,180501.3928
2009-04-03 11:30:00,23.11,23.26,23.11,23.17,276323.1197771588,10.9762,11.0474,10.9762,11.0047,276323.1198
2009-04-03 12:00:00,23.17,23.2,23.12,23.18,159192.20055710306,11.0047,11.0189,10.9809,11.0094,159192.2006
2009-04-03 12:30:00,23.19,23.26,23.17,23.23,250417.82729805016,11.0142,11.0474,11.0047,11.0332,250417.8273
2009-04-03 13:00:00,23.23,23.31,23.19,23.3,181337.04735376048,11.0332,11.0712,11.0142,11.0664,181337.0474
2009-04-03 13:30:00,23.3,23.35,23.13,23.35,177994.42896935935,11.0664,11.0902,10.9857,11.0902,177994.429
2009-04-03 14:00:00,23.35,23.41,23.28,23.41,191922.00557103063,11.0902,11.1187,11.0569,11.1187,191922.0056
2009-04-03 14:30:00,23.41,23.43,23.31,23.41,233008.35654596105,11.1187,11.1282,11.0712,11.1187,233008.3565
2009-04-03 15:00:00,23.4,23.41,23.24,23.26,275348.1894150418,11.1139,11.1187,11.0379,11.0474,275348.1894
2009-04-03 15:30:00,23.25,23.31,23.13,23.26,729526.4623955432,11.0427,11.0712,10.9857,11.0474,729526.4624
2009-04-06 09:30:00,23.11,23.73,23.11,23.72,171727.01949860726,10.9762,11.2707,10.9762,11.2659,171727.0195
2009-04-06 10:00:00,23.72,23.79,23.47,23.5,177298.0501392758,11.2659,11.2992,11.1472,11.1614,177298.0501
2009-04-06 10:30:00,23.51,23.62,23.49,23.51,183844.0111420613,11.1662,11.2184,11.1567,11.1662,183844.0111
2009-04-06 11:00:00,23.51,23.59,23.45,23.57,142061.28133704737,11.1662,11.2042,11.1377,11.1947,142061.2813
2009-04-06 11:30:00,23.57,23.66,23.41,23.44,117270.19498607244,11.1947,11.2374,11.1187,11.1329,117270.195
2009-04-06 12:00:00,23.44,23.51,23.38,23.44,84261.83844011143,11.1329,11.1662,11.1044,11.1329,84261.8384
2009-04-06 12:30:00,23.43,23.51,23.39,23.5,111420.61281337048,11.1282,11.1662,11.1092,11.1614,111420.6128
2009-04-06 13:00:00,23.51,23.56,23.46,23.5,95821.72701949862,11.1662,11.1899,11.1424,11.1614,95821.727
2009-04-06 13:30:00,23.5,23.62,23.46,23.59,128690.8077994429,11.1614,11.2184,11.1424,11.2042,128690.8078
2009-04-06 14:00:00,23.6,23.61,23.48,23.55,89554.31754874652,11.2089,11.2137,11.1519,11.1852,89554.3175
2009-04-06 14:30:00,23.55,23.62,23.42,23.57,178133.70473537606,11.1852,11.2184,11.1234,11.1947,178133.7047
2009-04-06 15:00:00,23.56,23.64,23.5,23.56,227019.4986072424,11.1899,11.2279,11.1614,11.1899,227019.4986
2009-04-06 15:30:00,23.55,23.71,23.49,23.62,482311.9777158775,11.1852,11.2612,11.1567,11.2184,482311.9777
2009-04-07 09:30:00,23.28,23.47,23.1,23.45,156128.13370473537,11.0569,11.1472,10.9714,11.1377,156128.1337
2009-04-07 10:00:00,23.44,23.66,23.34,23.45,230083.56545961005,11.1329,11.2374,11.0854,11.1377,230083.5655
2009-04-07 10:30:00,23.45,23.56,23.43,23.44,99164.34540389972,11.1377,11.1899,11.1282,11.1329,99164.3454
2009-04-07 11:00:00,23.46,23.49,23.41,23.48,137743.73259052925,11.1424,11.1567,11.1187,11.1519,137743.7326
2009-04-07 11:30:00,23.46,23.54,23.41,23.48,86072.4233983287,11.1424,11.1804,11.1187,11.1519,86072.4234
2009-04-07 12:00:00,23.49,23.55,23.47,23.53,92757.66016713092,11.1567,11.1852,11.1472,11.1757,92757.6602
2009-04-07 12:30:00,23.53,23.63,23.53,23.54,128551.5320334262,11.1757,11.2232,11.1757,11.1804,128551.532
2009-04-07 13:00:00,23.54,23.55,23.35,23.36,83844.01114206128,11.1804,11.1852,11.0902,11.0949,83844.0111
2009-04-07 13:30:00,23.37,23.42,23.31,23.39,88718.66295264625,11.0997,11.1234,11.0712,11.1092,88718.663
2009-04-07 14:00:00,23.39,23.41,23.3,23.39,97632.31197771589,11.1092,11.1187,11.0664,11.1092,97632.312
2009-04-07 14:30:00,23.4,23.4,23.31,23.34,108077.99442896937,11.1139,11.1139,11.0712,11.0854,108077.9944
2009-04-07 15:00:00,23.33,23.45,23.31,23.38,144011.14206128134,11.0807,11.1377,11.0712,11.1044,144011.1421
2009-04-07 15:30:00,23.38,23.45,23.26,23.28,491782.729805014,11.1044,11.1377,11.0474,11.0569,491782.7298
2009-04-08 09:30:00,23.33,23.64,23.27,23.4,116434.54038997216,11.0807,11.2279,11.0522,11.1139,116434.5404
2009-04-08 10:00:00,23.4,23.4,23.03,23.05,132451.25348189415,11.1139,11.1139,10.9382,10.9477,132451.2535
2009-04-08 10:30:00,23.05,23.17,23.04,23.09,51949.86072423399,10.9477,11.0047,10.9429,10.9667,51949.8607
2009-04-08 11:00:00,23.08,23.16,23.03,23.03,125348.1894150418,10.9619,10.9999,10.9382,10.9382,125348.1894
2009-04-08 11:30:00,23.04,23.12,23.0,23.05,190947.07520891365,10.9429,10.9809,10.924,10.9477,190947.0752
2009-04-08 12:00:00,23.06,23.14,23.03,23.04,133565.45961002787,10.9524,10.9904,10.9382,10.9429,133565.4596
2009-04-08 12:30:00,23.03,23.07,22.95,23.02,207242.3398328691,10.9382,10.9572,10.9002,10.9334,207242.3398
2009-04-08 13:00:00,23.02,23.16,22.98,23.14,72005.57103064067,10.9334,10.9999,10.9145,10.9904,72005.571
2009-04-08 13:30:00,23.14,23.18,23.08,23.11,98607.24233983288,10.9904,11.0094,10.9619,10.9762,98607.2423
2009-04-08 14:00:00,23.12,23.12,23.0,23.02,125766.01671309191,10.9809,10.9809,10.924,10.9334,125766.0167
2009-04-08 14:30:00,23.02,23.04,22.9,22.93,163788.3008356546,10.9334,10.9429,10.8765,10.8907,163788.3008
2009-04-08 15:00:00,22.92,23.02,22.84,22.97,261142.06128133705,10.886,10.9334,10.848,10.9097,261142.0613
2009-04-08 15:30:00,22.97,23.05,22.96,22.99,633426.1838440112,10.9097,10.9477,10.905,10.9192,633426.1838
2009-04-09 09:30:00,23.44,23.7,23.43,23.62,226044.5682451253,11.1329,11.2564,11.1282,11.2184,226044.5682
2009-04-09 10:00:00,23.62,23.62,23.46,23.48,107799.44289693594,11.2184,11.2184,11.1424,11.1519,107799.4429
2009-04-09 10:30:00,23.47,23.59,23.43,23.57,90947.07520891364,11.1472,11.2042,11.1282,11.1947,90947.0752
2009-04-09 11:00:00,23.57,23.67,23.54,23.6,229387.1866295265,11.1947,11.2422,11.1804,11.2089,229387.1866
2009-04-09 11:30:00,23.6,23.64,23.52,23.61,182172.7019498608,11.2089,11.2279,11.1709,11.2137,182172.7019
2009-04-09 12:00:00,23.61,23.66,23.56,23.66,132033.426183844,11.2137,11.2374,11.1899,11.2374,132033.4262
2009-04-09 12:30:00,23.66,23.67,23.55,23.55,59470.75208913649,11.2374,11.2422,11.1852,11.1852,59470.7521
2009-04-09 13:00:00,23.56,23.59,23.52,23.54,77019.49860724235,11.1899,11.2042,11.1709,11.1804,77019.4986
2009-04-09 13:30:00,23.55,23.66,23.53,23.65,110863.50974930364,11.1852,11.2374,11.1757,11.2327,110863.5097
2009-04-09 14:00:00,23.65,23.67,23.56,23.59,244150.41782729805,11.2327,11.2422,11.1899,11.2042,244150.4178
2009-04-09 14:30:00,23.59,23.79,23.59,23.72,119498.60724233984,11.2042,11.2992,11.2042,11.2659,119498.6072
2009-04-09 15:00:00,23.71,23.72,23.59,23.59,134122.56267409472,11.2612,11.2659,11.2042,11.2042,134122.5627
2009-04-09 15:30:00,23.59,23.67,23.57,23.67,540389.9721448468,11.2042,11.2422,11.1947,11.2422,540389.9721
2009-04-13 09:30:00,23.51,24.08,23.51,24.05,320752.08913649025,11.1662,11.4369,11.1662,11.4227,320752.0891
2009-04-13 10:00:00,24.07,24.14,24.0,24.12,188997.2144846797,11.4322,11.4654,11.3989,11.4559,188997.2145
2009-04-13 10:30:00,24.12,24.21,24.02,24.03,222701.94986072424,11.4559,11.4986,11.4084,11.4132,222701.9499
2009-04-13 11:00:00,24.02,24.06,23.97,24.05,154038.9972144847,11.4084,11.4274,11.3847,11.4227,154038.9972
2009-04-13 11:30:00,24.06,24.12,24.03,24.05,175626.74094707522,11.4274,11.4559,11.4132,11.4227,175626.7409
2009-04-13 12:00:00,24.05,24.08,23.97,23.97,95403.89972144848,11.4227,11.4369,11.3847,11.3847,95403.8997
2009-04-13 12:30:00,23.98,24.07,23.98,24.05,53342.61838440112,11.3894,11.4322,11.3894,11.4227,53342.6184
2009-04-13 13:00:00,24.05,24.16,24.0,24.1,123398.3286908078,11.4227,11.4749,11.3989,11.4464,123398.3287
2009-04-13 13:30:00,24.1,24.11,24.03,24.09,135376.04456824512,11.4464,11.4512,11.4132,11.4417,135376.0446
2009-04-13 14:00:00,24.09,24.1,24.02,24.07,187743.73259052925,11.4417,11.4464,11.4084,11.4322,187743.7326
2009-04-13 14:30:00,24.08,24.15,24.07,24.07,154038.9972144847,11.4369,11.4701,11.4322,11.4322,154038.9972
2009-04-13 15:00:00,24.07,24.17,24.03,24.11,235654.59610027852,11.4322,11.4796,11.4132,11.4512,235654.5961
2009-04-13 15:30:00,24.11,24.22,24.09,24.12,437883.008356546,11.4512,11.5034,11.4417,11.4559,437883.0084
2009-04-14 09:30:00,23.95,24.13,23.79,24.02,189554.31754874653,11.3752,11.4606,11.2992,11.4084,189554.3175
2009-04-14 10:00:00,24.03,24.33,24.02,24.33,155153.2033426184,11.4132,11.5556,11.4084,11.5556,155153.2033
2009-04-14 10:30:00,24.33,24.41,24.3,24.39,108913.64902506964,11.5556,11.5936,11.5414,11.5841,108913.649
2009-04-14 11:00:00,24.39,24.46,24.3,24.46,162116.99164345404,11.5841,11.6174,11.5414,11.6174,162116.9916
2009-04-14 11:30:00,24.45,24.61,24.44,24.51,287325.90529247915,11.6126,11.6886,11.6079,11.6411,287325.9053
2009-04-14 12:00:00,24.49,24.55,24.44,24.46,128412.25626740948,11.6316,11.6601,11.6079,11.6174,128412.2563
2009-04-14 12:30:00,24.46,24.49,24.27,24.3,185515.32033426184,11.6174,11.6316,11.5271,11.5414,185515.3203
2009-04-14 13:00:00,24.3,24.35,24.27,24.33,130083.56545961004,11.5414,11.5651,11.5271,11.5556,130083.5655
2009-04-14 13:30:00,24.34,24.41,24.3,24.4,140668.52367688023,11.5604,11.5936,11.5414,11.5889,140668.5237
2009-04-14 14:00:00,24.38,24.4,24.29,24.38,280362.11699164344,11.5794,11.5889,11.5366,11.5794,280362.117
2009-04-14 14:30:00,24.39,24.45,24.33,24.45,168802.22841225629,11.5841,11.6126,11.5556,11.6126,168802.2284
2009-04-14 15:00:00,24.46,24.49,24.25,24.3,205988.85793871863,11.6174,11.6316,11.5176,11.5414,205988.8579
2009-04-14 15:30:00,24.3,24.4,24.25,24.35,410584.9582172702,11.5414,11.5889,11.5176,11.5651,410584.9582
2009-04-15 09:30:00,23.94,24.43,23.94,24.33,164763.2311977716,11.3704,11.6031,11.3704,11.5556,164763.2312
2009-04-15 10:00:00,24.33,24.43,24.3,24.35,129526.4623955432,11.5556,11.6031,11.5414,11.5651,129526.4624
2009-04-15 10:30:00,24.35,24.36,24.26,24.33,108635.0974930362,11.5651,11.5699,11.5224,11.5556,108635.0975
2009-04-15 11:00:00,24.34,24.35,24.24,24.24,89136.49025069638,11.5604,11.5651,11.5129,11.5129,89136.4903
2009-04-15 11:30:00,24.25,24.33,24.24,24.28,81058.49582172702,11.5176,11.5556,11.5129,11.5319,81058.4958
2009-04-15 12:00:00,24.28,24.33,24.25,24.27,62952.64623955432,11.5319,11.5556,11.5176,11.5271,62952.6462
2009-04-15 12:30:00,24.27,24.3,24.22,24.28,60584.9582172702,11.5271,11.5414,11.5034,11.5319,60584.9582
2009-04-15 13:00:00,24.29,24.33,24.14,24.14,154038.9972144847,11.5366,11.5556,11.4654,11.4654,154038.9972
2009-04-15 13:30:00,24.15,24.15,23.99,24.05,433286.9080779945,11.4701,11.4701,11.3942,11.4227,433286.9081
2009-04-15 14:00:00,24.06,24.1,24.01,24.05,194568.2451253482,11.4274,11.4464,11.4037,11.4227,194568.2451
2009-04-15 14:30:00,24.05,24.1,24.04,24.09,193454.0389972145,11.4227,11.4464,11.4179,11.4417,193454.039
2009-04-15 15:00:00,24.08,24.24,24.03,24.2,301532.03342618386,11.4369,11.5129,11.4132,11.4939,301532.0334
2009-04-15 15:30:00,24.19,24.35,24.16,24.3,623398.3286908078,11.4891,11.5651,11.4749,11.5414,623398.3287
2009-04-16 09:30:00,24.46,24.66,24.33,24.4,164066.85236768803,11.6174,11.7124,11.5556,11.5889,164066.8524
2009-04-16 10:00:00,24.42,24.42,24.19,24.31,176740.9470752089,11.5984,11.5984,11.4891,11.5461,176740.9471
2009-04-16 10:30:00,24.33,24.38,24.21,24.26,145125.34818941506,11.5556,11.5794,11.4986,11.5224,145125.3482
2009-04-16 11:00:00,24.25,24.3,24.1,24.12,166713.09192200558,11.5176,11.5414,11.4464,11.4559,166713.0919
2009-04-16 11:30:00,24.12,24.25,24.12,24.23,75905.29247910864,11.4559,11.5176,11.4559,11.5081,75905.2925
2009-04-16 12:00:00,24.23,24.23,24.1,24.1,130779.9442896936,11.5081,11.5081,11.4464,11.4464,130779.9443
2009-04-16 12:30:00,24.1,24.24,24.09,24.22,131615.59888579388,11.4464,11.5129,11.4417,11.5034,131615.5989
2009-04-16 13:00:00,24.22,24.24,24.1,24.1,162116.99164345404,11.5034,11.5129,11.4464,11.4464,162116.9916
2009-04-16 13:30:00,24.1,24.1,24.0,24.02,227715.87743732592,11.4464,11.4464,11.3989,11.4084,227715.8774
2009-04-16 14:00:00,24.02,24.05,24.0,24.03,225487.4651810585,11.4084,11.4227,11.3989,11.4132,225487.4652
2009-04-16 14:30:00,24.03,24.25,24.02,24.18,394289.6935933148,11.4132,11.5176,11.4084,11.4844,394289.6936
2009-04-16 15:00:00,24.19,24.31,24.15,24.25,397214.48467966577,11.4891,11.5461,11.4701,11.5176,397214.4847
2009-04-16 15:30:00,24.25,24.38,24.24,24.28,525487.4651810585,11.5176,11.5794,11.5129,11.5319,525487.4652
2009-04-17 09:30:00,24.33,24.76,24.32,24.36,738440.1114206129,11.5556,11.7599,11.5509,11.5699,738440.1114
2009-04-17 10:00:00,24.36,24.6,24.36,24.53,83983.286908078,11.5699,11.6839,11.5699,11.6506,83983.2869
2009-04-17 10:30:00,24.53,24.55,24.41,24.43,139415.04178272982,11.6506,11.6601,11.5936,11.6031,139415.0418
2009-04-17 11:00:00,24.42,24.42,24.24,24.28,89554.31754874652,11.5984,11.5984,11.5129,11.5319,89554.3175
2009-04-17 11:30:00,24.28,24.38,24.27,24.34,90668.52367688024,11.5319,11.5794,11.5271,11.5604,90668.5237
2009-04-17 12:00:00,24.34,24.38,24.27,24.3,75626.74094707522,11.5604,11.5794,11.5271,11.5414,75626.7409
2009-04-17 12:30:00,24.3,24.56,24.25,24.56,192757.66016713093,11.5414,11.6649,11.5176,11.6649,192757.6602
2009-04-17 13:00:00,24.55,24.6,24.48,24.58,100557.10306406686,11.6601,11.6839,11.6269,11.6744,100557.1031
2009-04-17 13:30:00,24.58,24.69,24.57,24.68,131337.04735376046,11.6744,11.7266,11.6696,11.7219,131337.0474
2009-04-17 14:00:00,24.67,24.74,24.61,24.71,116852.36768802228,11.7171,11.7504,11.6886,11.7361,116852.3677
2009-04-17 14:30:00,24.71,24.75,24.58,24.61,216573.81615598887,11.7361,11.7551,11.6744,11.6886,216573.8162
2009-04-17 15:00:00,24.61,24.66,24.58,24.63,223259.0529247911,11.6886,11.7124,11.6744,11.6981,223259.0529
2009-04-17 15:30:00,24.63,24.63,24.56,24.6,492061.2813370474,11.6981,11.6981,11.6649,11.6839,492061.2813
2009-04-20 09:30:00,24.37,24.76,24.37,24.7,238022.28412256268,11.5746,11.7599,11.5746,11.7314,238022.2841
2009-04-20 10:00:00,24.66,24.76,24.49,24.49,112952.64623955432,11.7124,11.7599,11.6316,11.6316,112952.6462
2009-04-20 10:30:00,24.51,24.51,24.31,24.35,141643.4540389972,11.6411,11.6411,11.5461,11.5651,141643.454
2009-04-20 11:00:00,24.35,24.47,24.31,24.41,129805.0139275766,11.5651,11.6221,11.5461,11.5936,129805.0139
2009-04-20 11:30:00,24.41,24.43,24.15,24.16,92757.66016713092,11.5936,11.6031,11.4701,11.4749,92757.6602
2009-04-20 12:00:00,24.16,24.17,24.07,24.1,121309.19220055713,11.4749,11.4796,11.4322,11.4464,121309.1922
2009-04-20 12:30:00,24.09,24.24,24.07,24.24,118105.84958217273,11.4417,11.5129,11.4322,11.5129,118105.8496
2009-04-20 13:00:00,24.23,24.24,24.06,24.2,138718.66295264623,11.5081,11.5129,11.4274,11.4939,138718.663
2009-04-20 13:30:00,24.2,24.23,24.15,24.2,109331.4763231198,11.4939,11.5081,11.4701,11.4939,109331.4763
2009-04-20 14:00:00,24.2,24.25,24.14,24.23,110167.13091922006,11.4939,11.5176,11.4654,11.5081,110167.1309
2009-04-20 14:30:00,24.23,24.25,24.15,24.19,138718.66295264623,11.5081,11.5176,11.4701,11.4891,138718.663
2009-04-20 15:00:00,24.18,24.24,24.12,24.22,195821.72701949865,11.4844,11.5129,11.4559,11.5034,195821.727
2009-04-20 15:30:00,24.22,24.3,24.15,24.2,541086.3509749305,11.5034,11.5414,11.4701,11.4939,541086.351
2009-04-21 09:30:00,23.92,24.76,23.75,23.77,276183.8440111421,11.3609,11.7599,11.2802,11.2897,276183.844
2009-04-21 10:00:00,23.77,23.87,23.64,23.84,264206.1281337048,11.2897,11.3372,11.2279,11.3229,264206.1281
2009-04-21 10:30:00,23.85,23.94,23.82,23.85,97632.31197771589,11.3277,11.3704,11.3134,11.3277,97632.312
2009-04-21 11:00:00,23.86,23.9,23.8,23.89,126601.6713091922,11.3324,11.3514,11.3039,11.3467,126601.6713
2009-04-21 11:30:00,23.89,24.15,23.89,24.12,207103.0640668524,11.3467,11.4701,11.3467,11.4559,207103.0641
2009-04-21 12:00:00,24.12,24.26,24.12,24.14,135793.87186629526,11.4559,11.5224,11.4559,11.4654,135793.8719
2009-04-21 12:30:00,24.15,24.2,24.02,24.02,65738.16155988858,11.4701,11.4939,11.4084,11.4084,65738.1616
2009-04-21 13:00:00,24.02,24.03,23.97,23.97,57381.61559888579,11.4084,11.4132,11.3847,11.3847,57381.6156
2009-04-21 13:30:00,23.99,24.04,23.97,24.0,98607.24233983288,11.3942,11.4179,11.3847,11.3989,98607.2423
2009-04-21 14:00:00,24.01,24.05,23.93,24.05,119359.33147632312,11.4037,11.4227,11.3657,11.4227,119359.3315
2009-04-21 14:30:00,24.05,24.2,23.96,23.96,139972.14484679667,11.4227,11.4939,11.3799,11.3799,139972.1448
2009-04-21 15:00:00,23.95,24.12,23.92,24.02,125069.63788300836,11.3752,11.4559,11.3609,11.4084,125069.6379
2009-04-21 15:30:00,24.02,24.1,24.0,24.07,386768.8022284123,11.4084,11.4464,11.3989,11.4322,386768.8022
2009-04-22 09:30:00,23.77,24.07,23.59,23.77,158635.0974930362,11.2897,11.4322,11.2042,11.2897,158635.0975
2009-04-22 10:00:00,23.78,23.87,23.77,23.81,99582.17270194986,11.2944,11.3372,11.2897,11.3087,99582.1727
2009-04-22 10:30:00,23.82,24.05,23.79,24.04,82311.97771587744,11.3134,11.4227,11.2992,11.4179,82311.9777
2009-04-22 11:00:00,24.03,24.2,24.03,24.17,100417.82729805016,11.4132,11.4939,11.4132,11.4796,100417.8273
2009-04-22 11:30:00,24.19,24.25,24.09,24.24,80919.2200557103,11.4891,11.5176,11.4417,11.5129,80919.2201
2009-04-22 12:00:00,24.24,24.25,24.1,24.12,86490.25069637883,11.5129,11.5176,11.4464,11.4559,86490.2507
2009-04-22 12:30:00,24.12,24.15,24.07,24.12,159888.57938718665,11.4559,11.4701,11.4322,11.4559,159888.5794
2009-04-22 13:00:00,24.12,24.18,24.1,24.13,178412.25626740948,11.4559,11.4844,11.4464,11.4606,178412.2563
2009-04-22 13:30:00,24.13,24.22,24.11,24.14,110724.23398328692,11.4606,11.5034,11.4512,11.4654,110724.234
2009-04-22 14:00:00,24.14,24.27,24.14,24.24,101671.30919220056,11.4654,11.5271,11.4654,11.5129,101671.3092
2009-04-22 14:30:00,24.25,24.33,24.25,24.25,151392.75766016715,11.5176,11.5556,11.5176,11.5176,151392.7577
2009-04-22 15:00:00,24.25,24.41,24.22,24.28,185236.7688022284,11.5176,11.5936,11.5034,11.5319,185236.7688
2009-04-22 15:30:00,24.26,24.31,24.11,24.18,721866.295264624,11.5224,11.5461,11.4512,11.4844,721866.2953
2009-04-23 09:30:00,24.3,24.46,23.79,23.88,278272.9805013928,11.5414,11.6174,11.2992,11.3419,278272.9805
2009-04-23 10:00:00,23.87,24.08,23.82,24.07,219080.7799442897,11.3372,11.4369,11.3134,11.4322,219080.7799
2009-04-23 10:30:00,24.07,24.12,23.92,23.92,93871.86629526464,11.4322,11.4559,11.3609,11.3609,93871.8663
2009-04-23 11:00:00,23.92,24.02,23.69,23.69,179665.7381615599,11.3609,11.4084,11.2517,11.2517,179665.7382
2009-04-23 11:30:00,23.69,23.84,23.64,23.72,122562.67409470752,11.2517,11.3229,11.2279,11.2659,122562.6741
2009-04-23 12:00:00,23.72,23.83,23.69,23.77,93732.59052924791,11.2659,11.3182,11.2517,11.2897,93732.5905
2009-04-23 12:30:00,23.77,23.79,23.69,23.74,69777.15877437327,11.2897,11.2992,11.2517,11.2754,69777.1588
2009-04-23 13:00:00,23.75,23.92,23.74,23.9,103342.61838440112,11.2802,11.3609,11.2754,11.3514,103342.6184
2009-04-23 13:30:00,23.9,23.97,23.87,23.93,114763.2311977716,11.3514,11.3847,11.3372,11.3657,114763.2312
2009-04-23 14:00:00,23.93,24.08,23.88,24.07,176044.56824512535,11.3657,11.4369,11.3419,11.4322,176044.5682
2009-04-23 14:30:00,24.07,24.2,24.05,24.05,144986.07242339835,11.4322,11.4939,11.4227,11.4227,144986.0724
2009-04-23 15:00:00,24.06,24.07,23.92,24.0,159470.7520891365,11.4274,11.4322,11.3609,11.3989,159470.7521
2009-04-23 15:30:00,23.99,24.25,23.92,24.24,583704.7353760446,11.3942,11.5176,11.3609,11.5129,583704.7354
2009-04-24 09:30:00,24.3,24.48,24.3,24.44,142757.66016713093,11.5414,11.6269,11.5414,11.6079,142757.6602
2009-04-24 10:00:00,24.43,24.48,24.25,24.31,127576.6016713092,11.6031,11.6269,11.5176,11.5461,127576.6017
2009-04-24 10:30:00,24.32,24.48,24.28,24.43,102089.1364902507,11.5509,11.6269,11.5319,11.6031,102089.1365
2009-04-24 11:00:00,24.43,24.47,24.35,24.38,95682.4512534819,11.6031,11.6221,11.5651,11.5794,95682.4513
2009-04-24 11:30:00,24.38,24.42,24.23,24.23,66713.09192200558,11.5794,11.5984,11.5081,11.5081,66713.0919
2009-04-24 12:00:00,24.24,24.3,24.22,24.26,34958.21727019499,11.5129,11.5414,11.5034,11.5224,34958.2173
2009-04-24 12:30:00,24.26,24.29,24.21,24.24,49025.06963788301,11.5224,11.5366,11.4986,11.5129,49025.0696
2009-04-24 13:00:00,24.24,24.25,24.16,24.17,38300.8356545961,11.5129,11.5176,11.4749,11.4796,38300.8357
2009-04-24 13:30:00,24.17,24.17,24.07,24.12,66852.36768802229,11.4796,11.4796,11.4322,11.4559,66852.3677
2009-04-24 14:00:00,24.13,24.23,23.98,24.21,277437.32590529247,11.4606,11.5081,11.3894,11.4986,277437.3259
2009-04-24 14:30:00,24.2,24.24,24.12,24.19,96518.10584958218,11.4939,11.5129,11.4559,11.4891,96518.1058
2009-04-24 15:00:00,24.18,24.29,24.15,24.18,165738.1615598886,11.4844,11.5366,11.4701,11.4844,165738.1616
2009-04-24 15:30:00,24.18,24.33,24.17,24.3,501949.860724234,11.4844,11.5556,11.4796,11.5414,501949.8607
2009-04-27 09:30:00,23.75,24.72,23.74,24.66,244846.79665738164,11.2802,11.7409,11.2754,11.7124,244846.7967
2009-04-27 10:00:00,24.65,24.72,24.4,24.58,134958.217270195,11.7076,11.7409,11.5889,11.6744,134958.2173
2009-04-27 10:30:00,24.58,24.73,24.51,24.6,123537.60445682453,11.6744,11.7456,11.6411,11.6839,123537.6045
2009-04-27 11:00:00,24.61,24.7,24.58,24.63,84540.38997214485,11.6886,11.7314,11.6744,11.6981,84540.39
2009-04-27 11:30:00,24.63,24.75,24.63,24.74,74094.70752089137,11.6981,11.7551,11.6981,11.7504,74094.7075
2009-04-27 12:00:00,24.74,24.84,24.63,24.74,78690.8077994429,11.7504,11.7979,11.6981,11.7504,78690.8078
2009-04-27 12:30:00,24.74,24.74,24.62,24.66,55849.58217270195,11.7504,11.7504,11.6934,11.7124,55849.5822
2009-04-27 13:00:00,24.66,24.66,24.56,24.63,119637.88300835656,11.7124,11.7124,11.6649,11.6981,119637.883
2009-04-27 13:30:00,24.62,24.64,24.47,24.57,156963.78830083567,11.6934,11.7029,11.6221,11.6696,156963.7883
2009-04-27 14:00:00,24.56,24.61,24.42,24.46,253481.89415041785,11.6649,11.6886,11.5984,11.6174,253481.8942
2009-04-27 14:30:00,24.46,24.53,24.44,24.5,296657.3816155989,11.6174,11.6506,11.6079,11.6364,296657.3816
2009-04-27 15:00:00,24.51,24.59,24.42,24.48,426183.8440111421,11.6411,11.6791,11.5984,11.6269,426183.844
2009-04-27 15:30:00,24.48,24.48,24.35,24.39,584958.217270195,11.6269,11.6269,11.5651,11.5841,584958.2173
2009-04-28 09:30:00,24.37,24.37,23.97,24.18,201532.03342618383,11.5746,11.5746,11.3847,11.4844,201532.0334
2009-04-28 10:00:00,24.19,24.3,24.06,24.18,361002.7855153204,11.4891,11.5414,11.4274,11.4844,361002.7855
2009-04-28 10:30:00,24.16,24.32,24.13,24.15,183844.0111420613,11.4749,11.5509,11.4606,11.4701,183844.0111
2009-04-28 11:00:00,24.15,24.23,24.15,24.15,64206.12813370474,11.4701,11.5081,11.4701,11.4701,64206.1281
2009-04-28 11:30:00,24.14,24.14,23.92,23.93,131754.8746518106,11.4654,11.4654,11.3609,11.3657,131754.8747
2009-04-28 12:00:00,23.93,23.95,23.86,23.87,121866.29526462396,11.3657,11.3752,11.3324,11.3372,121866.2953
2009-04-28 12:30:00,23.87,23.97,23.87,23.97,76740.94707520891,11.3372,11.3847,11.3372,11.3847,76740.9471
2009-04-28 13:00:00,23.97,24.03,23.92,23.97,83983.286908078,11.3847,11.4132,11.3609,11.3847,83983.2869
2009-04-28 13:30:00,23.97,24.1,23.96,24.0,91086.35097493036,11.3847,11.4464,11.3799,11.3989,91086.351
2009-04-28 14:00:00,24.01,24.2,24.01,24.18,135933.14763231197,11.4037,11.4939,11.4037,11.4844,135933.1476
2009-04-28 14:30:00,24.18,24.25,24.18,24.19,213231.19777158776,11.4844,11.5176,11.4844,11.4891,213231.1978
2009-04-28 15:00:00,24.2,24.23,24.05,24.06,147910.86350974932,11.4939,11.5081,11.4227,11.4274,147910.8635
2009-04-28 15:30:00,24.06,24.11,23.97,24.02,329665.7381615599,11.4274,11.4512,11.3847,11.4084,329665.7382
2009-04-29 09:30:00,24.2,24.4,24.05,24.11,141086.35097493036,11.4939,11.5889,11.4227,11.4512,141086.351
2009-04-29 10:00:00,24.13,24.34,24.12,24.31,120891.36490250698,11.4606,11.5604,11.4559,11.5461,120891.3649
2009-04-29 10:30:00,24.31,24.63,24.3,24.62,173119.77715877438,11.5461,11.6981,11.5414,11.6934,173119.7772
2009-04-29 11:00:00,24.61,24.61,24.48,24.54,77715.87743732591,11.6886,11.6886,11.6269,11.6554,77715.8774
2009-04-29 11:30:00,24.55,24.67,24.54,24.61,119080.7799442897,11.6601,11.7171,11.6554,11.6886,119080.7799
2009-04-29 12:00:00,24.59,24.63,24.49,24.51,54456.82451253482,11.6791,11.6981,11.6316,11.6411,54456.8245
2009-04-29 12:30:00,24.51,24.61,24.45,24.47,96796.6573816156,11.6411,11.6886,11.6126,11.6221,96796.6574
2009-04-29 13:00:00,24.47,24.72,24.41,24.69,124373.2590529248,11.6221,11.7409,11.5936,11.7266,124373.2591
2009-04-29 13:30:00,24.69,24.77,24.64,24.76,120194.9860724234,11.7266,11.7646,11.7029,11.7599,120194.9861
2009-04-29 14:00:00,24.76,24.86,24.68,24.83,131615.59888579388,11.7599,11.8074,11.7219,11.7931,131615.5989
2009-04-29 14:30:00,24.85,24.85,24.66,24.81,262116.9916434541,11.8026,11.8026,11.7124,11.7836,262116.9916
2009-04-29 15:00:00,24.81,24.81,24.61,24.68,225069.6378830084,11.7836,11.7836,11.6886,11.7219,225069.6379
2009-04-29 15:30:00,24.68,24.76,24.59,24.74,471866.295264624,11.7219,11.7599,11.6791,11.7504,471866.2953
2009-04-30 09:30:00,25.04,25.13,24.54,24.55,207242.3398328691,11.8929,11.9356,11.6554,11.6601,207242.3398
2009-04-30 10:00:00,24.54,24.83,24.54,24.66,208217.27019498608,11.6554,11.7931,11.6554,11.7124,208217.2702
2009-04-30 10:30:00,24.66,24.66,24.3,24.32,202785.51532033423,11.7124,11.7124,11.5414,11.5509,202785.5153
2009-04-30 11:00:00,24.3,24.46,24.28,24.38,259888.57938718665,11.5414,11.6174,11.5319,11.5794,259888.5794
2009-04-30 11:30:00,24.38,24.41,24.23,24.35,122980.50139275768,11.5794,11.5936,11.5081,11.5651,122980.5014
2009-04-30 12:00:00,24.35,24.45,24.31,24.41,149582.17270194986,11.5651,11.6126,11.5461,11.5936,149582.1727
2009-04-30 12:30:00,24.41,24.41,24.23,24.33,145821.72701949862,11.5936,11.5936,11.5081,11.5556,145821.727
2009-04-30 13:00:00,24.33,24.41,24.25,24.26,105849.58217270196,11.5556,11.5936,11.5176,11.5224,105849.5822
2009-04-30 13:30:00,24.27,24.32,24.11,24.12,164066.85236768803,11.5271,11.5509,11.4512,11.4559,164066.8524
2009-04-30 14:00:00,24.13,24.2,24.1,24.18,126044.56824512537,11.4606,11.4939,11.4464,11.4844,126044.5682
2009-04-30 14:30:00,24.18,24.26,24.1,24.17,138997.2144846797,11.4844,11.5224,11.4464,11.4796,138997.2145
2009-04-30 15:00:00,24.17,24.2,24.02,24.07,301392.7576601672,11.4796,11.4939,11.4084,11.4322,301392.7577
2009-04-30 15:30:00,24.07,24.3,24.07,24.26,675766.016713092,11.4322,11.5414,11.4322,11.5224,675766.0167
2009-05-01 09:30:00,24.31,24.41,24.23,24.37,188997.2144846797,11.5461,11.5936,11.5081,11.5746,188997.2145
2009-05-01 10:00:00,24.38,24.47,24.26,24.4,291086.3509749304,11.5794,11.6221,11.5224,11.5889,291086.351
2009-05-01 10:30:00,24.4,24.43,24.3,24.4,102228.41225626742,11.5889,11.6031,11.5414,11.5889,102228.4123
2009-05-01 11:00:00,24.4,24.45,24.3,24.4,170055.7103064067,11.5889,11.6126,11.5414,11.5889,170055.7103
2009-05-01 11:30:00,24.4,24.4,24.25,24.27,83983.286908078,11.5889,11.5889,11.5176,11.5271,83983.2869
2009-05-01 12:00:00,24.26,24.38,24.2,24.25,65041.78272980502,11.5224,11.5794,11.4939,11.5176,65041.7827
2009-05-01 12:30:00,24.25,24.3,24.15,24.25,137883.00835654596,11.5176,11.5414,11.4701,11.5176,137883.0084
2009-05-01 13:00:00,24.24,24.33,24.2,24.27,59888.57938718663,11.5129,11.5556,11.4939,11.5271,59888.5794
2009-05-01 13:30:00,24.27,24.27,24.19,24.19,116573.81615598888,11.5271,11.5271,11.4891,11.4891,116573.8162
2009-05-01 14:00:00,24.19,24.24,24.18,24.21,161699.1643454039,11.4891,11.5129,11.4844,11.4986,161699.1643
2009-05-01 14:30:00,24.21,24.25,24.17,24.25,139136.4902506964,11.4986,11.5176,11.4796,11.5176,139136.4903
2009-05-01 15:00:00,24.24,24.3,24.18,24.24,178830.08356545962,11.5129,11.5414,11.4844,11.5129,178830.0836
2009-05-01 15:30:00,24.24,24.31,24.18,24.31,419220.0557103065,11.5129,11.5461,11.4844,11.5461,419220.0557
2009-05-04 09:30:00,24.46,24.51,24.21,24.41,258217.27019498608,11.6174,11.6411,11.4986,11.5936,258217.2702
2009-05-04 10:00:00,24.41,24.74,24.41,24.74,231894.1504178273,11.5936,11.7504,11.5936,11.7504,231894.1504
2009-05-04 10:30:00,24.73,24.79,24.72,24.76,69220.0557103064,11.7456,11.7741,11.7409,11.7599,69220.0557
2009-05-04 11:00:00,24.77,24.9,24.77,24.9,146378.83008356547,11.7646,11.8264,11.7646,11.8264,146378.8301
2009-05-04 11:30:00,24.9,24.97,24.87,24.89,80640.66852367688,11.8264,11.8596,11.8121,11.8216,80640.6685
2009-05-04 12:00:00,24.89,24.99,24.84,24.89,64345.40389972145,11.8216,11.8691,11.7979,11.8216,64345.4039
2009-05-04 12:30:00,24.89,25.07,24.89,24.96,59610.02785515321,11.8216,11.9071,11.8216,11.8549,59610.0279
2009-05-04 13:00:00,24.96,25.04,24.95,25.03,55292.4791086351,11.8549,11.8929,11.8501,11.8881,55292.4791
2009-05-04 13:30:00,25.03,25.07,25.02,25.07,69637.88300835656,11.8881,11.9071,11.8834,11.9071,69637.883
2009-05-04 14:00:00,25.07,25.17,25.04,25.14,158217.27019498608,11.9071,11.9546,11.8929,11.9404,158217.2702
2009-05-04 14:30:00,25.16,25.19,25.07,25.09,157660.16713091923,11.9499,11.9641,11.9071,11.9166,157660.1671
2009-05-04 15:00:00,25.09,25.1,24.98,24.99,121587.74373259052,11.9166,11.9214,11.8644,11.8691,121587.7437
2009-05-04 15:30:00,24.99,25.14,24.94,25.13,307799.442896936,11.8691,11.9404,11.8454,11.9356,307799.4429
2009-05-05 09:30:00,25.37,25.85,25.14,25.67,269359.33147632313,12.0496,12.2776,11.9404,12.1921,269359.3315
2009-05-05 10:00:00,25.68,25.73,25.55,25.64,200835.6545961003,12.1968,12.2206,12.1351,12.1778,200835.6546
2009-05-05 10:30:00,25.65,25.72,25.37,25.42,135793.87186629526,12.1826,12.2158,12.0496,12.0733,135793.8719
2009-05-05 11:00:00,25.42,25.62,25.42,25.6,96657.38161559888,12.0733,12.1683,12.0733,12.1588,96657.3816
2009-05-05 11:30:00,25.6,25.68,25.55,25.63,121169.9164345404,12.1588,12.1968,12.1351,12.1731,121169.9164
2009-05-05 12:00:00,25.63,25.73,25.57,25.73,159331.47632311977,12.1731,12.2206,12.1446,12.2206,159331.4763
2009-05-05 12:30:00,25.71,25.88,25.7,25.85,216155.9888579388,12.2111,12.2918,12.2063,12.2776,216155.9889
2009-05-05 13:00:00,25.86,25.86,25.69,25.72,141504.1782729805,12.2823,12.2823,12.2016,12.2158,141504.1783
2009-05-05 13:30:00,25.73,25.73,25.63,25.68,114484.67966573816,12.2206,12.2206,12.1731,12.1968,114484.6797
2009-05-05 14:00:00,25.68,25.7,25.6,25.61,98467.96657381616,12.1968,12.2063,12.1588,12.1636,98467.9666
2009-05-05 14:30:00,25.61,25.66,25.6,25.62,116016.713091922,12.1636,12.1873,12.1588,12.1683,116016.7131
2009-05-05 15:00:00,25.62,25.68,25.58,25.63,165738.1615598886,12.1683,12.1968,12.1493,12.1731,165738.1616
2009-05-05 15:30:00,25.63,25.68,25.62,25.65,296518.1058495822,12.1731,12.1968,12.1683,12.1826,296518.1058
2009-05-06 09:30:00,25.75,26.21,25.24,25.24,140668.52367688023,12.2301,12.4486,11.9878,11.9878,140668.5237
2009-05-06 10:00:00,25.25,25.32,25.15,25.25,144428.96935933147,11.9926,12.0258,11.9451,11.9926,144428.9694
2009-05-06 10:30:00,25.25,25.37,25.21,25.24,102228.41225626742,11.9926,12.0496,11.9736,11.9878,102228.4123
2009-05-06 11:00:00,25.24,25.36,25.19,25.36,88161.55988857939,11.9878,12.0448,11.9641,12.0448,88161.5599
2009-05-06 11:30:00,25.36,25.44,25.27,25.34,146100.27855153204,12.0448,12.0828,12.0021,12.0353,146100.2786
2009-05-06 12:00:00,25.33,25.4,25.26,25.34,273955.43175487465,12.0306,12.0638,11.9973,12.0353,273955.4318
2009-05-06 12:30:00,25.34,25.34,25.25,25.26,92339.83286908078,12.0353,12.0353,11.9926,11.9973,92339.8329
2009-05-06 13:00:00,25.25,25.34,25.22,25.29,109610.0278551532,11.9926,12.0353,11.9783,12.0116,109610.0279
2009-05-06 13:30:00,25.29,25.43,25.27,25.42,104456.82451253482,12.0116,12.0781,12.0021,12.0733,104456.8245
2009-05-06 14:00:00,25.43,25.47,25.32,25.35,85097.4930362117,12.0781,12.0971,12.0258,12.0401,85097.493
2009-05-06 14:30:00,25.35,25.38,25.25,25.27,127994.42896935936,12.0401,12.0543,11.9926,12.0021,127994.429
2009-05-06 15:00:00,25.27,25.36,25.27,25.3,93175.48746518108,12.0021,12.0448,12.0021,12.0163,93175.4875
2009-05-06 15:30:00,25.3,25.4,25.22,25.39,283844.0111420613,12.0163,12.0638,11.9783,12.0591,283844.0111
2009-05-07 09:30:00,25.54,25.65,25.13,25.57,167688.02228412256,12.1303,12.1826,11.9356,12.1446,167688.0223
2009-05-07 10:00:00,25.55,25.78,25.55,25.62,172284.1225626741,12.1351,12.2443,12.1351,12.1683,172284.1226
2009-05-07 10:30:00,25.63,25.88,25.58,25.84,173119.77715877438,12.1731,12.2918,12.1493,12.2728,173119.7772
2009-05-07 11:00:00,25.83,26.16,25.8,26.16,137604.45682451254,12.2681,12.4248,12.2538,12.4248,137604.4568
2009-05-07 11:30:00,26.16,26.25,26.06,26.16,108635.0974930362,12.4248,12.4676,12.3773,12.4248,108635.0975
2009-05-07 12:00:00,26.16,26.3,26.09,26.29,122562.67409470752,12.4248,12.4913,12.3916,12.4866,122562.6741
2009-05-07 12:30:00,26.29,26.45,26.28,26.44,149860.7242339833,12.4866,12.5625,12.4818,12.5578,149860.7242
2009-05-07 13:00:00,26.46,26.49,26.38,26.47,141782.72980501392,12.5673,12.5815,12.5293,12.572,141782.7298
2009-05-07 13:30:00,26.47,26.54,26.38,26.48,178690.8077994429,12.572,12.6053,12.5293,12.5768,178690.8078
2009-05-07 14:00:00,26.47,26.47,26.21,26.23,110027.85515320336,12.572,12.572,12.4486,12.4581,110027.8552
2009-05-07 14:30:00,26.23,26.24,26.09,26.17,171169.9164345404,12.4581,12.4628,12.3916,12.4296,171169.9164
2009-05-07 15:00:00,26.17,26.19,26.06,26.07,151114.20612813372,12.4296,12.4391,12.3773,12.3821,151114.2061
2009-05-07 15:30:00,26.06,26.17,25.92,26.1,367270.1949860724,12.3773,12.4296,12.3108,12.3963,367270.195
2009-05-08 09:30:00,26.35,26.49,26.25,26.48,171727.01949860726,12.515,12.5815,12.4676,12.5768,171727.0195
2009-05-08 10:00:00,26.48,26.64,26.44,26.63,162395.5431754875,12.5768,12.6528,12.5578,12.648,162395.5432
2009-05-08 10:30:00,26.62,26.66,26.23,26.27,194707.52089136493,12.6433,12.6623,12.4581,12.4771,194707.5209
2009-05-08 11:00:00,26.26,26.31,26.11,26.17,80222.84122562675,12.4723,12.496,12.4011,12.4296,80222.8412
2009-05-08 11:30:00,26.17,26.44,26.16,26.44,100696.37883008356,12.4296,12.5578,12.4248,12.5578,100696.3788
2009-05-08 12:00:00,26.44,26.54,26.42,26.52,101253.48189415042,12.5578,12.6053,12.5483,12.5958,101253.4819
2009-05-08 12:30:00,26.52,26.67,26.49,26.67,86490.25069637883,12.5958,12.667,12.5815,12.667,86490.2507
2009-05-08 13:00:00,26.67,26.69,26.57,26.57,67130.91922005572,12.667,12.6765,12.6195,12.6195,67130.9192
2009-05-08 13:30:00,26.57,26.65,26.51,26.62,86490.25069637883,12.6195,12.6575,12.591,12.6433,86490.2507
2009-05-08 14:00:00,26.62,26.7,26.54,26.54,115738.16155988858,12.6433,12.6813,12.6053,12.6053,115738.1616
2009-05-08 14:30:00,26.54,26.73,26.54,26.64,114484.67966573816,12.6053,12.6955,12.6053,12.6528,114484.6797
2009-05-08 15:00:00,26.64,26.66,26.47,26.47,120055.71030640668,12.6528,12.6623,12.572,12.572,120055.7103
2009-05-08 15:30:00,26.47,26.58,26.36,26.56,269916.43454039,12.572,12.6243,12.5198,12.6148,269916.4345
2009-05-11 09:30:00,26.24,26.38,25.89,26.08,98189.41504178272,12.4628,12.5293,12.2966,12.3868,98189.415
2009-05-11 10:00:00,26.08,26.11,26.01,26.01,79387.18662952646,12.3868,12.4011,12.3536,12.3536,79387.1866
2009-05-11 10:30:00,26.01,26.16,25.94,25.96,73676.88022284122,12.3536,12.4248,12.3203,12.3298,73676.8802
2009-05-11 11:00:00,25.96,26.07,25.96,25.98,94568.2451253482,12.3298,12.3821,12.3298,12.3393,94568.2451
2009-05-11 11:30:00,25.99,26.06,25.94,25.97,56545.96100278552,12.3441,12.3773,12.3203,12.3346,56545.961
2009-05-11 12:00:00,25.96,26.06,25.93,26.01,56406.6852367688,12.3298,12.3773,12.3156,12.3536,56406.6852
2009-05-11 12:30:00,25.98,26.03,25.96,25.98,48328.690807799445,12.3393,12.3631,12.3298,12.3393,48328.6908
2009-05-11 13:00:00,25.98,26.11,25.92,26.01,119777.15877437328,12.3393,12.4011,12.3108,12.3536,119777.1588
2009-05-11 13:30:00,26.01,26.11,25.98,26.08,90111.42061281338,12.3536,12.4011,12.3393,12.3868,90111.4206
2009-05-11 14:00:00,26.07,26.1,25.98,26.07,82729.80501392759,12.3821,12.3963,12.3393,12.3821,82729.805
2009-05-11 14:30:00,26.07,26.11,26.02,26.04,100417.82729805016,12.3821,12.4011,12.3583,12.3678,100417.8273
2009-05-11 15:00:00,26.04,26.06,25.91,25.94,118245.12534818942,12.3678,12.3773,12.3061,12.3203,118245.1253
2009-05-11 15:30:00,25.95,26.04,25.91,25.94,220473.53760445683,12.3251,12.3678,12.3061,12.3203,220473.5376
2009-05-12 09:30:00,26.03,26.29,25.78,26.1,378830.0835654597,12.3631,12.4866,12.2443,12.3963,378830.0836
2009-05-12 10:00:00,26.1,26.11,25.95,26.04,151949.860724234,12.3963,12.4011,12.3251,12.3678,151949.8607
2009-05-12 10:30:00,26.04,26.14,26.01,26.14,84818.94150417828,12.3678,12.4153,12.3536,12.4153,84818.9415
2009-05-12 11:00:00,26.14,26.15,25.9,25.92,110863.50974930364,12.4153,12.4201,12.3013,12.3108,110863.5097
2009-05-12 11:30:00,25.93,25.94,25.83,25.88,100417.82729805016,12.3156,12.3203,12.2681,12.2918,100417.8273
2009-05-12 12:00:00,25.88,25.92,25.75,25.84,99303.62116991644,12.2918,12.3108,12.2301,12.2728,99303.6212
2009-05-12 12:30:00,25.84,25.88,25.78,25.83,72144.84679665738,12.2728,12.2918,12.2443,12.2681,72144.8468
2009-05-12 13:00:00,25.82,25.88,25.66,25.67,83704.73537604457,12.2633,12.2918,12.1873,12.1921,83704.7354
2009-05-12 13:30:00,25.67,25.75,25.6,25.67,87883.00835654596,12.1921,12.2301,12.1588,12.1921,87883.0084
2009-05-12 14:00:00,25.67,25.75,25.59,25.6,97632.31197771589,12.1921,12.2301,12.1541,12.1588,97632.312
2009-05-12 14:30:00,25.59,25.95,25.58,25.94,126462.39554317547,12.1541,12.3251,12.1493,12.3203,126462.3955
2009-05-12 15:00:00,25.94,26.08,25.94,26.04,133565.45961002787,12.3203,12.3868,12.3203,12.3678,133565.4596
2009-05-12 15:30:00,26.03,26.06,25.95,26.01,259052.9247910864,12.3631,12.3773,12.3251,12.3536,259052.9248
2009-05-13 09:30:00,25.5,25.96,25.47,25.86,138161.5598885794,12.1113,12.3298,12.0971,12.2823,138161.5599
2009-05-13 10:00:00,25.86,26.01,25.83,25.99,118802.22841225629,12.2823,12.3536,12.2681,12.3441,118802.2284
2009-05-13 10:30:00,25.99,26.04,25.89,25.91,123119.77715877438,12.3441,12.3678,12.2966,12.3061,123119.7772
2009-05-13 11:00:00,25.89,25.93,25.81,25.83,114066.85236768804,12.2966,12.3156,12.2586,12.2681,114066.8524
2009-05-13 11:30:00,25.81,25.82,25.66,25.68,86629.52646239554,12.2586,12.2633,12.1873,12.1968,86629.5265
2009-05-13 12:00:00,25.68,25.72,25.59,25.63,74791.08635097493,12.1968,12.2158,12.1541,12.1731,74791.0864
2009-05-13 12:30:00,25.63,25.63,25.58,25.6,50278.55153203343,12.1731,12.1731,12.1493,12.1588,50278.5515
2009-05-13 13:00:00,25.61,25.63,25.54,25.55,67548.74651810585,12.1636,12.1731,12.1303,12.1351,67548.7465
2009-05-13 13:30:00,25.55,25.65,25.52,25.65,94707.52089136493,12.1351,12.1826,12.1208,12.1826,94707.5209
2009-05-13 14:00:00,25.65,25.65,25.47,25.53,102228.41225626742,12.1826,12.1826,12.0971,12.1256,102228.4123
2009-05-13 14:30:00,25.52,25.63,25.51,25.61,81754.87465181059,12.1208,12.1731,12.1161,12.1636,81754.8747
2009-05-13 15:00:00,25.61,25.68,25.52,25.6,145682.4512534819,12.1636,12.1968,12.1208,12.1588,145682.4513
2009-05-13 15:30:00,25.58,25.68,25.5,25.52,413231.19777158776,12.1493,12.1968,12.1113,12.1208,413231.1978
2009-05-14 09:30:00,25.51,25.89,25.32,25.87,165181.05849582172,12.1161,12.2966,12.0258,12.2871,165181.0585
2009-05-14 10:00:00,25.88,25.9,25.73,25.74,102924.79108635098,12.2918,12.3013,12.2206,12.2253,102924.7911
2009-05-14 10:30:00,25.73,25.8,25.64,25.68,91086.35097493036,12.2206,12.2538,12.1778,12.1968,91086.351
2009-05-14 11:00:00,25.68,25.79,25.68,25.72,78969.35933147633,12.1968,12.2491,12.1968,12.2158,78969.3593
2009-05-14 11:30:00,25.73,25.75,25.68,25.73,80083.56545961004,12.2206,12.2301,12.1968,12.2206,80083.5655
2009-05-14 12:00:00,25.73,25.74,25.67,25.74,66573.81615598887,12.2206,12.2253,12.1921,12.2253,66573.8162
2009-05-14 12:30:00,25.74,25.81,25.67,25.72,92757.66016713092,12.2253,12.2586,12.1921,12.2158,92757.6602
2009-05-14 13:00:00,25.72,25.78,25.68,25.72,70752.08913649025,12.2158,12.2443,12.1968,12.2158,70752.0891
2009-05-14 13:30:00,25.72,25.73,25.64,25.66,108077.99442896937,12.2158,12.2206,12.1778,12.1873,108077.9944
2009-05-14 14:00:00,25.65,25.84,25.65,25.83,80083.56545961004,12.1826,12.2728,12.1826,12.2681,80083.5655
2009-05-14 14:30:00,25.83,25.88,25.8,25.86,110306.40668523675,12.2681,12.2918,12.2538,12.2823,110306.4067
2009-05-14 15:00:00,25.86,25.88,25.75,25.79,138997.2144846797,12.2823,12.2918,12.2301,12.2491,138997.2145
2009-05-14 15:30:00,25.79,25.8,25.65,25.65,338718.66295264626,12.2491,12.2538,12.1826,12.1826,338718.663
2009-05-15 09:30:00,25.39,25.68,25.33,25.6,322562.6740947076,12.0591,12.1968,12.0306,12.1588,322562.6741
2009-05-15 10:00:00,25.6,25.61,25.44,25.45,121587.74373259052,12.1588,12.1636,12.0828,12.0876,121587.7437
2009-05-15 10:30:00,25.45,25.53,25.43,25.5,100696.37883008356,12.0876,12.1256,12.0781,12.1113,100696.3788
2009-05-15 11:00:00,25.52,25.57,25.39,25.39,94707.52089136493,12.1208,12.1446,12.0591,12.0591,94707.5209
2009-05-15 11:30:00,25.4,25.42,25.15,25.15,154596.10027855154,12.0638,12.0733,11.9451,11.9451,154596.1003
2009-05-15 12:00:00,25.15,25.18,25.13,25.13,132172.70194986073,11.9451,11.9594,11.9356,11.9356,132172.7019
2009-05-15 12:30:00,25.14,25.14,25.04,25.05,88022.28412256268,11.9404,11.9404,11.8929,11.8976,88022.2841
2009-05-15 13:00:00,25.04,25.07,25.02,25.02,83286.90807799443,11.8929,11.9071,11.8834,11.8834,83286.9081
2009-05-15 13:30:00,25.02,25.07,25.0,25.06,64206.12813370474,11.8834,11.9071,11.8739,11.9024,64206.1281
2009-05-15 14:00:00,25.06,25.1,25.06,25.07,86072.4233983287,11.9024,11.9214,11.9024,11.9071,86072.4234
2009-05-15 14:30:00,25.07,25.08,24.93,24.96,95543.17548746518,11.9071,11.9119,11.8406,11.8549,95543.1755
2009-05-15 15:00:00,24.96,25.07,24.9,25.04,161142.06128133705,11.8549,11.9071,11.8264,11.8929,161142.0613
2009-05-15 15:30:00,25.05,25.14,25.0,25.06,391922.00557103066,11.8976,11.9404,11.8739,11.9024,391922.0056
2009-05-18 09:30:00,25.14,25.34,25.04,25.07,162534.8189415042,11.9404,12.0353,11.8929,11.9071,162534.8189
2009-05-18 10:00:00,25.07,25.16,25.0,25.05,91643.45403899722,11.9071,11.9499,11.8739,11.8976,91643.454
2009-05-18 10:30:00,25.05,25.11,24.97,25.09,66295.26462395543,11.8976,11.9261,11.8596,11.9166,66295.2646
2009-05-18 11:00:00,25.09,25.15,25.01,25.15,63509.74930362117,11.9166,11.9451,11.8786,11.9451,63509.7493
2009-05-18 11:30:00,25.16,25.2,25.09,25.15,52506.96378830084,11.9499,11.9689,11.9166,11.9451,52506.9638
2009-05-18 12:00:00,25.15,25.21,25.1,25.14,70055.71030640669,11.9451,11.9736,11.9214,11.9404,70055.7103
2009-05-18 12:30:00,25.14,25.3,25.14,25.3,46796.6573816156,11.9404,12.0163,11.9404,12.0163,46796.6574
2009-05-18 13:00:00,25.3,25.33,25.14,25.19,97493.03621169916,12.0163,12.0306,11.9404,11.9641,97493.0362
2009-05-18 13:30:00,25.19,25.22,25.13,25.17,76462.39554317549,11.9641,11.9783,11.9356,11.9546,76462.3955
2009-05-18 14:00:00,25.17,25.18,25.07,25.08,117130.91922005572,11.9546,11.9594,11.9071,11.9119,117130.9192
2009-05-18 14:30:00,25.09,25.49,25.09,25.47,214763.2311977716,11.9166,12.1066,11.9166,12.0971,214763.2312
2009-05-18 15:00:00,25.47,25.47,25.36,25.4,127437.32590529248,12.0971,12.0971,12.0448,12.0638,127437.3259
2009-05-18 15:30:00,25.4,25.63,25.37,25.62,322144.8467966574,12.0638,12.1731,12.0496,12.1683,322144.8468
2009-05-19 09:30:00,25.53,25.74,25.33,25.52,204735.37604456823,12.1256,12.2253,12.0306,12.1208,204735.376
2009-05-19 10:00:00,25.51,25.6,25.47,25.59,95403.89972144848,12.1161,12.1588,12.0971,12.1541,95403.8997
2009-05-19 10:30:00,25.58,25.63,25.58,25.62,77855.15320334262,12.1493,12.1731,12.1493,12.1683,77855.1532
2009-05-19 11:00:00,25.62,25.78,25.6,25.76,78690.8077994429,12.1683,12.2443,12.1588,12.2348,78690.8078
2009-05-19 11:30:00,25.76,25.82,25.76,25.78,61838.44011142062,12.2348,12.2633,12.2348,12.2443,61838.4401
2009-05-19 12:00:00,25.78,25.78,25.65,25.68,83983.286908078,12.2443,12.2443,12.1826,12.1968,83983.2869
2009-05-19 12:30:00,25.68,25.68,25.62,25.65,49860.72423398329,12.1968,12.1968,12.1683,12.1826,49860.7242
2009-05-19 13:00:00,25.65,25.73,25.65,25.72,35236.76880222841,12.1826,12.2206,12.1826,12.2158,35236.7688
2009-05-19 13:30:00,25.73,25.73,25.65,25.68,39275.766016713096,12.2206,12.2206,12.1826,12.1968,39275.766
2009-05-19 14:00:00,25.68,25.74,25.63,25.74,69359.33147632312,12.1968,12.2253,12.1731,12.2253,69359.3315
2009-05-19 14:30:00,25.73,25.75,25.64,25.65,144568.24512534818,12.2206,12.2301,12.1778,12.1826,144568.2451
2009-05-19 15:00:00,25.65,25.78,25.65,25.78,130222.84122562676,12.1826,12.2443,12.1826,12.2443,130222.8412
2009-05-19 15:30:00,25.78,25.78,25.62,25.64,321030.6406685237,12.2443,12.2443,12.1683,12.1778,321030.6407
2009-05-20 09:30:00,25.84,26.09,25.61,25.93,149582.17270194986,12.2728,12.3916,12.1636,12.3156,149582.1727
2009-05-20 10:00:00,25.93,26.04,25.89,26.01,102785.51532033426,12.3156,12.3678,12.2966,12.3536,102785.5153
2009-05-20 10:30:00,26.01,26.18,25.98,26.17,102924.79108635098,12.3536,12.4343,12.3393,12.4296,102924.7911
2009-05-20 11:00:00,26.17,26.21,26.14,26.14,115877.4373259053,12.4296,12.4486,12.4153,12.4153,115877.4373
2009-05-20 11:30:00,26.14,26.15,25.89,25.89,142896.93593314764,12.4153,12.4201,12.2966,12.2966,142896.9359
2009-05-20 12:00:00,25.89,26.06,25.89,25.98,102785.51532033426,12.2966,12.3773,12.2966,12.3393,102785.5153
2009-05-20 12:30:00,25.98,26.02,25.93,25.93,97214.48467966574,12.3393,12.3583,12.3156,12.3156,97214.4847
2009-05-20 13:00:00,25.94,26.1,25.92,26.04,153899.721448468,12.3203,12.3963,12.3108,12.3678,153899.7214
2009-05-20 13:30:00,26.04,26.05,25.92,25.92,102089.1364902507,12.3678,12.3726,12.3108,12.3108,102089.1365
2009-05-20 14:00:00,25.92,26.01,25.84,25.93,163509.74930362118,12.3108,12.3536,12.2728,12.3156,163509.7493
2009-05-20 14:30:00,25.93,25.97,25.86,25.91,172005.57103064068,12.3156,12.3346,12.2823,12.3061,172005.571
2009-05-20 15:00:00,25.91,25.91,25.63,25.66,407103.0640668524,12.3061,12.3061,12.1731,12.1873,407103.0641
2009-05-20 15:30:00,25.66,25.72,25.58,25.61,637325.9052924791,12.1873,12.2158,12.1493,12.1636,637325.9053
2009-05-21 09:30:00,25.42,25.53,25.18,25.24,211977.71587743727,12.0733,12.1256,11.9594,11.9878,211977.7159
2009-05-21 10:00:00,25.22,25.28,24.96,24.99,219498.60724233984,11.9783,12.0068,11.8549,11.8691,219498.6072
2009-05-21 10:30:00,24.98,24.99,24.76,24.78,281894.1504178273,11.8644,11.8691,11.7599,11.7694,281894.1504
2009-05-21 11:00:00,24.77,24.82,24.74,24.79,174373.2590529248,11.7646,11.7884,11.7504,11.7741,174373.2591
2009-05-21 11:30:00,24.79,24.87,24.76,24.82,238161.5598885794,11.7741,11.8121,11.7599,11.7884,238161.5599
2009-05-21 12:00:00,24.82,24.82,24.68,24.76,166155.98885793873,11.7884,11.7884,11.7219,11.7599,166155.9889
2009-05-21 12:30:00,24.74,24.77,24.65,24.74,135654.59610027855,11.7504,11.7646,11.7076,11.7504,135654.5961
2009-05-21 13:00:00,24.73,24.78,24.61,24.63,144846.79665738164,11.7456,11.7694,11.6886,11.6981,144846.7967
2009-05-21 13:30:00,24.63,24.67,24.54,24.59,237186.6295264624,11.6981,11.7171,11.6554,11.6791,237186.6295
2009-05-21 14:00:00,24.59,24.6,24.46,24.48,275348.1894150418,11.6791,11.6839,11.6174,11.6269,275348.1894
2009-05-21 14:30:00,24.48,24.54,24.39,24.45,311002.7855153204,11.6269,11.6554,11.5841,11.6126,311002.7855
2009-05-21 15:00:00,24.44,24.48,24.41,24.44,370612.8133704736,11.6079,11.6269,11.5936,11.6079,370612.8134
2009-05-21 15:30:00,24.44,24.52,24.42,24.51,985236.7688022284,11.6079,11.6459,11.5984,11.6411,985236.7688
2009-05-22 09:30:00,24.53,24.76,24.42,24.58,248328.69080779943,11.6506,11.7599,11.5984,11.6744,248328.6908
2009-05-22 10:00:00,24.58,24.74,24.51,24.66,187743.73259052925,11.6744,11.7504,11.6411,11.7124,187743.7326
2009-05-22 10:30:00,24.65,24.76,24.61,24.75,180640.6685236769,11.7076,11.7599,11.6886,11.7551,180640.6685
2009-05-22 11:00:00,24.74,24.79,24.7,24.76,157520.89136490252,11.7504,11.7741,11.7314,11.7599,157520.8914
2009-05-22 11:30:00,24.77,24.81,24.72,24.77,204596.1002785516,11.7646,11.7836,11.7409,11.7646,204596.1003
2009-05-22 12:00:00,24.77,24.96,24.74,24.74,171448.46796657384,11.7646,11.8549,11.7504,11.7504,171448.468
2009-05-22 12:30:00,24.73,24.84,24.7,24.83,121866.29526462396,11.7456,11.7979,11.7314,11.7931,121866.2953
2009-05-22 13:00:00,24.83,24.87,24.76,24.78,111977.71587743734,11.7931,11.8121,11.7599,11.7694,111977.7159
2009-05-22 13:30:00,24.79,24.79,24.67,24.73,140111.42061281338,11.7741,11.7741,11.7171,11.7456,140111.4206
2009-05-22 14:00:00,24.73,24.78,24.7,24.71,154178.2729805014,11.7456,11.7694,11.7314,11.7361,154178.273
2009-05-22 14:30:00,24.71,24.83,24.71,24.78,187743.73259052925,11.7361,11.7931,11.7361,11.7694,187743.7326
2009-05-22 15:00:00,24.77,24.81,24.69,24.71,241364.90250696384,11.7646,11.7836,11.7266,11.7361,241364.9025
2009-05-22 15:30:00,24.71,24.75,24.55,24.63,668384.4011142062,11.7361,11.7551,11.6601,11.6981,668384.4011
2009-05-26 09:30:00,24.61,24.66,24.25,24.64,206963.78830083567,11.6886,11.7124,11.5176,11.7029,206963.7883
2009-05-26 10:00:00,24.65,25.11,24.64,24.98,245821.72701949865,11.7076,11.9261,11.7029,11.8644,245821.727
2009-05-26 10:30:00,24.98,25.12,24.98,25.1,221309.19220055715,11.8644,11.9309,11.8644,11.9214,221309.1922
2009-05-26 11:00:00,25.1,25.14,25.04,25.07,149860.7242339833,11.9214,11.9404,11.8929,11.9071,149860.7242
2009-05-26 11:30:00,25.09,25.14,25.04,25.04,138022.28412256268,11.9166,11.9404,11.8929,11.8929,138022.2841
2009-05-26 12:00:00,25.04,25.07,24.99,25.05,116434.54038997216,11.8929,11.9071,11.8691,11.8976,116434.5404
2009-05-26 12:30:00,25.05,25.22,25.05,25.18,103481.89415041784,11.8976,11.9783,11.8976,11.9594,103481.8942
2009-05-26 13:00:00,25.17,25.27,25.14,25.26,91086.35097493036,11.9546,12.0021,11.9404,11.9973,91086.351
2009-05-26 13:30:00,25.27,25.32,25.25,25.27,53899.72144846797,12.0021,12.0258,11.9926,12.0021,53899.7214
2009-05-26 14:00:00,25.28,25.35,25.25,25.28,135793.87186629526,12.0068,12.0401,11.9926,12.0068,135793.8719
2009-05-26 14:30:00,25.28,25.37,25.26,25.27,109610.0278551532,12.0068,12.0496,11.9973,12.0021,109610.0279
2009-05-26 15:00:00,25.28,25.32,25.19,25.25,136629.52646239556,12.0068,12.0258,11.9641,11.9926,136629.5265
2009-05-26 15:30:00,25.25,25.3,25.11,25.26,450974.930362117,11.9926,12.0163,11.9261,11.9973,450974.9304
2009-05-27 09:30:00,25.3,25.37,25.08,25.25,151532.03342618386,12.0163,12.0496,11.9119,11.9926,151532.0334
2009-05-27 10:00:00,25.27,25.39,25.11,25.37,135376.04456824512,12.0021,12.0591,11.9261,12.0496,135376.0446
2009-05-27 10:30:00,25.36,25.37,25.17,25.3,156406.6852367688,12.0448,12.0496,11.9546,12.0163,156406.6852
2009-05-27 11:00:00,25.31,25.35,25.19,25.24,164345.40389972145,12.0211,12.0401,11.9641,11.9878,164345.4039
2009-05-27 11:30:00,25.25,25.32,25.2,25.22,115181.05849582174,11.9926,12.0258,11.9689,11.9783,115181.0585
2009-05-27 12:00:00,25.23,25.3,25.23,25.27,102367.68802228411,11.9831,12.0163,11.9831,12.0021,102367.688
2009-05-27 12:30:00,25.27,25.27,25.19,25.21,61699.1643454039,12.0021,12.0021,11.9641,11.9736,61699.1643
2009-05-27 13:00:00,25.21,25.3,25.21,25.24,95682.4512534819,11.9736,12.0163,11.9736,11.9878,95682.4513
2009-05-27 13:30:00,25.24,25.25,25.06,25.07,118105.84958217273,11.9878,11.9926,11.9024,11.9071,118105.8496
2009-05-27 14:00:00,25.07,25.14,25.04,25.12,96100.27855153204,11.9071,11.9404,11.8929,11.9309,96100.2786
2009-05-27 14:30:00,25.12,25.22,25.11,25.17,107660.16713091925,11.9309,11.9783,11.9261,11.9546,107660.1671
2009-05-27 15:00:00,25.18,25.24,25.02,25.04,152367.68802228413,11.9594,11.9878,11.8834,11.8929,152367.688
2009-05-27 15:30:00,25.05,25.17,24.99,25.04,493314.7632311978,11.8976,11.9546,11.8691,11.8929,493314.7632
2009-05-28 09:30:00,25.08,25.42,25.08,25.13,205710.30640668524,11.9119,12.0733,11.9119,11.9356,205710.3064
2009-05-28 10:00:00,25.12,25.15,24.8,24.88,151253.48189415043,11.9309,11.9451,11.7789,11.8169,151253.4819
2009-05-28 10:30:00,24.89,25.09,24.84,25.08,139415.04178272982,11.8216,11.9166,11.7979,11.9119,139415.0418
2009-05-28 11:00:00,25.07,25.17,25.01,25.1,100557.10306406686,11.9071,11.9546,11.8786,11.9214,100557.1031
2009-05-28 11:30:00,25.1,25.12,24.97,25.09,110306.40668523675,11.9214,11.9309,11.8596,11.9166,110306.4067
2009-05-28 12:00:00,25.09,25.12,24.91,24.94,86629.52646239554,11.9166,11.9309,11.8311,11.8454,86629.5265
2009-05-28 12:30:00,24.94,24.94,24.85,24.87,48050.13927576602,11.8454,11.8454,11.8026,11.8121,48050.1393
2009-05-28 13:00:00,24.86,25.33,24.83,25.24,264902.5069637883,11.8074,12.0306,11.7931,11.9878,264902.507
2009-05-28 13:30:00,25.23,25.24,25.07,25.14,105571.03064066853,11.9831,11.9878,11.9071,11.9404,105571.0306
2009-05-28 14:00:00,25.14,25.3,25.14,25.26,97214.48467966574,11.9404,12.0163,11.9404,11.9973,97214.4847
2009-05-28 14:30:00,25.26,25.31,25.14,25.24,136211.69916434542,11.9973,12.0211,11.9404,11.9878,136211.6992
2009-05-28 15:00:00,25.24,25.27,25.02,25.11,193593.3147632312,11.9878,12.0021,11.8834,11.9261,193593.3148
2009-05-28 15:30:00,25.11,25.19,25.01,25.09,362813.37047353765,11.9261,11.9641,11.8786,11.9166,362813.3705
2009-05-29 09:30:00,25.13,25.55,25.13,25.27,384679.6657381616,11.9356,12.1351,11.9356,12.0021,384679.6657
2009-05-29 10:00:00,25.26,25.55,25.26,25.4,183147.6323119777,11.9973,12.1351,11.9973,12.0638,183147.6323
2009-05-29 10:30:00,25.4,25.42,25.29,25.4,57242.33983286908,12.0638,12.0733,12.0116,12.0638,57242.3398
2009-05-29 11:00:00,25.4,25.49,25.33,25.33,61420.61281337048,12.0638,12.1066,12.0306,12.0306,61420.6128
2009-05-29 11:30:00,25.33,25.6,25.31,25.5,261420.61281337048,12.0306,12.1588,12.0211,12.1113,261420.6128
2009-05-29 12:00:00,25.49,25.58,25.49,25.54,211699.1643454039,12.1066,12.1493,12.1066,12.1303,211699.1643
2009-05-29 12:30:00,25.54,25.57,25.48,25.54,303621.16991643456,12.1303,12.1446,12.1018,12.1303,303621.1699
2009-05-29 13:00:00,25.55,25.63,25.53,25.58,319220.05571030645,12.1351,12.1731,12.1256,12.1493,319220.0557
2009-05-29 13:30:00,25.58,25.62,25.48,25.49,130919.22005571032,12.1493,12.1683,12.1018,12.1066,130919.2201
2009-05-29 14:00:00,25.5,25.55,25.49,25.51,94011.14206128134,12.1113,12.1351,12.1066,12.1161,94011.1421
2009-05-29 14:30:00,25.5,25.51,25.3,25.36,164066.85236768803,12.1113,12.1161,12.0163,12.0448,164066.8524
2009-05-29 15:00:00,25.35,25.36,25.23,25.3,204874.65181058497,12.0401,12.0448,11.9831,12.0163,204874.6518
2009-05-29 15:30:00,25.3,25.65,25.25,25.65,494011.14206128137,12.0163,12.1826,11.9926,12.1826,494011.1421
2009-06-01 09:30:00,25.82,26.27,25.82,26.19,227158.77437325908,12.2633,12.4771,12.2633,12.4391,227158.7744
2009-06-01 10:00:00,26.18,26.31,26.17,26.24,170473.53760445683,12.4343,12.496,12.4296,12.4628,170473.5376
2009-06-01 10:30:00,26.23,26.26,26.14,26.14,145403.89972144848,12.4581,12.4723,12.4153,12.4153,145403.8997
2009-06-01 11:00:00,26.14,26.17,26.06,26.06,114902.50696378831,12.4153,12.4296,12.3773,12.3773,114902.507
2009-06-01 11:30:00,26.07,26.14,25.99,26.14,93732.59052924791,12.3821,12.4153,12.3441,12.4153,93732.5905
2009-06-01 12:00:00,26.14,26.16,26.02,26.11,81476.32311977717,12.4153,12.4248,12.3583,12.4011,81476.3231
2009-06-01 12:30:00,26.11,26.17,26.05,26.05,69220.0557103064,12.4011,12.4296,12.3726,12.3726,69220.0557
2009-06-01 13:00:00,26.06,26.11,26.05,26.1,44289.69359331477,12.3773,12.4011,12.3726,12.3963,44289.6936
2009-06-01 13:30:00,26.11,26.21,26.11,26.19,87186.6295264624,12.4011,12.4486,12.4011,12.4391,87186.6295
2009-06-01 14:00:00,26.19,26.21,26.14,26.17,73537.60445682451,12.4391,12.4486,12.4153,12.4296,73537.6045
2009-06-01 14:30:00,26.17,26.29,26.13,26.28,167827.29805013927,12.4296,12.4866,12.4106,12.4818,167827.2981
2009-06-01 15:00:00,26.27,26.3,26.19,26.29,194011.1420612813,12.4771,12.4913,12.4391,12.4866,194011.1421
2009-06-01 15:30:00,26.29,26.31,26.13,26.24,516295.2646239555,12.4866,12.496,12.4106,12.4628,516295.2646
2009-06-02 09:30:00,26.17,26.17,22.43,23.57,4001949.860724234,12.4296,12.4296,10.6532,11.1947,4001949.8607
2009-06-02 10:00:00,23.57,24.05,23.33,23.93,2126880.2228412256,11.1947,11.4227,11.0807,11.3657,2126880.2228
2009-06-02 10:30:00,23.93,23.98,23.46,23.46,815459.6100278551,11.3657,11.3894,11.1424,11.1424,815459.61
2009-06-02 11:00:00,23.45,23.49,23.19,23.31,1088300.835654596,11.1377,11.1567,11.0142,11.0712,1088300.8357
2009-06-02 11:30:00,23.31,23.52,23.13,23.32,818105.8495821727,11.0712,11.1709,10.9857,11.0759,818105.8496
2009-06-02 12:00:00,23.31,23.33,23.02,23.04,640250.6963788301,11.0712,11.0807,10.9334,10.9429,640250.6964
2009-06-02 12:30:00,23.04,23.18,22.82,23.0,968941.504178273,10.9429,11.0094,10.8385,10.924,968941.5042
2009-06-02 13:00:00,23.0,23.23,23.0,23.11,504317.54874651815,10.924,11.0332,10.924,10.9762,504317.5487
2009-06-02 13:30:00,23.11,23.42,23.11,23.39,1428133.7047353762,10.9762,11.1234,10.9762,11.1092,1428133.7047
2009-06-02 14:00:00,23.41,23.44,23.19,23.41,1049164.3454038997,11.1187,11.1329,11.0142,11.1187,1049164.3454
2009-06-02 14:30:00,23.41,23.56,23.38,23.4,1077994.4289693595,11.1187,11.1899,11.1044,11.1139,1077994.429
2009-06-02 15:00:00,23.39,23.53,23.33,23.41,979387.1866295264,11.1092,11.1757,11.0807,11.1187,979387.1866
2009-06-02 15:30:00,23.41,23.47,23.28,23.44,2093454.0389972143,11.1187,11.1472,11.0569,11.1329,2093454.039
2009-06-03 09:30:00,22.77,22.78,21.09,21.74,3582729.805013928,10.8147,10.8195,10.0168,10.3255,3582729.805
2009-06-03 10:00:00,21.74,21.96,21.27,21.3,1201253.4818941504,10.3255,10.43,10.1023,10.1165,1201253.4819
2009-06-03 10:30:00,21.3,21.48,21.06,21.47,1146239.5543175489,10.1165,10.202,10.0025,10.1973,1146239.5543
2009-06-03 11:00:00,21.48,21.63,21.24,21.51,1417130.9192200557,10.202,10.2733,10.088,10.2163,1417130.9192
2009-06-03 11:30:00,21.52,21.78,21.52,21.67,788022.2841225627,10.221,10.3445,10.221,10.2923,788022.2841
2009-06-03 12:00:00,21.67,21.69,21.51,21.6,425626.7409470753,10.2923,10.3018,10.2163,10.259,425626.7409
2009-06-03 12:30:00,21.59,21.65,21.48,21.5,501532.0334261839,10.2543,10.2828,10.202,10.2115,501532.0334
2009-06-03 13:00:00,21.5,21.63,21.45,21.58,415877.4373259053,10.2115,10.2733,10.1878,10.2495,415877.4373
2009-06-03 13:30:00,21.58,21.59,21.45,21.57,482172.7019498607,10.2495,10.2543,10.1878,10.2448,482172.7019
2009-06-03 14:00:00,21.57,21.64,21.51,21.6,190807.7994428969,10.2448,10.278,10.2163,10.259,190807.7994
2009-06-03 14:30:00,21.6,21.61,21.53,21.58,394986.0724233984,10.259,10.2638,10.2258,10.2495,394986.0724
2009-06-03 15:00:00,21.58,21.63,21.55,21.55,371030.6406685237,10.2495,10.2733,10.2353,10.2353,371030.6407
2009-06-03 15:30:00,21.56,21.86,21.55,21.83,1446239.5543175489,10.24,10.3825,10.2353,10.3683,1446239.5543
2009-06-04 09:30:00,21.86,21.88,21.4,21.57,576183.8440111422,10.3825,10.392,10.164,10.2448,576183.844
2009-06-04 10:00:00,21.55,21.55,21.22,21.48,517827.2980501393,10.2353,10.2353,10.0785,10.202,517827.2981
2009-06-04 10:30:00,21.48,21.5,21.22,21.39,398746.5181058496,10.202,10.2115,10.0785,10.1593,398746.5181
2009-06-04 11:00:00,21.39,21.49,21.11,21.15,498746.5181058496,10.1593,10.2068,10.0263,10.0453,498746.5181
2009-06-04 11:30:00,21.13,21.23,21.02,21.15,599721.4484679666,10.0358,10.0833,9.9835,10.0453,599721.4485
2009-06-04 12:00:00,21.15,21.35,21.12,21.35,319777.1587743733,10.0453,10.1403,10.031,10.1403,319777.1588
2009-06-04 12:30:00,21.33,21.55,21.32,21.54,435236.7688022285,10.1308,10.2353,10.126,10.2305,435236.7688
2009-06-04 13:00:00,21.54,21.55,21.37,21.4,454874.651810585,10.2305,10.2353,10.1498,10.164,454874.6518
2009-06-04 13:30:00,21.4,21.49,21.38,21.42,250696.3788300836,10.164,10.2068,10.1545,10.1735,250696.3788
2009-06-04 14:00:00,21.43,21.56,21.43,21.53,302785.5153203343,10.1783,10.24,10.1783,10.2258,302785.5153
2009-06-04 14:30:00,21.53,21.65,21.43,21.47,535793.8718662953,10.2258,10.2828,10.1783,10.1973,535793.8719
2009-06-04 15:00:00,21.47,21.48,21.32,21.4,618941.504178273,10.1973,10.202,10.126,10.164,618941.5042
2009-06-04 15:30:00,21.41,21.44,21.3,21.4,1423676.8802228414,10.1688,10.183,10.1165,10.164,1423676.8802
2009-06-05 09:30:00,21.71,21.71,21.37,21.5,905571.0306406686,10.3113,10.3113,10.1498,10.2115,905571.0306
2009-06-05 10:00:00,21.5,21.51,21.2,21.32,595264.6239554317,10.2115,10.2163,10.069,10.126,595264.624
2009-06-05 10:30:00,21.32,21.55,21.32,21.51,662534.8189415042,10.126,10.2353,10.126,10.2163,662534.8189
2009-06-05 11:00:00,21.51,21.59,21.51,21.54,809470.7520891365,10.2163,10.2543,10.2163,10.2305,809470.7521
2009-06-05 11:30:00,21.55,22.01,21.54,21.96,1036072.4233983288,10.2353,10.4537,10.2305,10.43,1036072.4234
2009-06-05 12:00:00,21.96,22.47,21.93,22.32,1291782.729805014,10.43,10.6722,10.4157,10.601,1291782.7298
2009-06-05 12:30:00,22.32,22.36,22.15,22.21,519359.33147632313,10.601,10.62,10.5202,10.5487,519359.3315
2009-06-05 13:00:00,22.21,22.32,22.1,22.13,438857.938718663,10.5487,10.601,10.4965,10.5107,438857.9387
2009-06-05 13:30:00,22.12,22.21,22.1,22.11,296239.55431754875,10.506,10.5487,10.4965,10.5012,296239.5543
2009-06-05 14:00:00,22.11,22.13,21.95,22.04,785933.147632312,10.5012,10.5107,10.4252,10.468,785933.1476
2009-06-05 14:30:00,22.04,22.19,22.03,22.11,488579.3871866296,10.468,10.5392,10.4632,10.5012,488579.3872
2009-06-05 15:00:00,22.11,22.15,22.05,22.06,370612.8133704736,10.5012,10.5202,10.4727,10.4775,370612.8134
2009-06-05 15:30:00,22.06,22.15,22.06,22.14,1256545.9610027857,10.4775,10.5202,10.4775,10.5155,1256545.961
2009-06-08 09:30:00,22.11,22.13,21.49,21.62,1492757.660167131,10.5012,10.5107,10.2068,10.2685,1492757.6602
2009-06-08 10:00:00,21.62,21.77,21.57,21.65,532311.9777158775,10.2685,10.3398,10.2448,10.2828,532311.9777
2009-06-08 10:30:00,21.65,21.93,21.6,21.86,605988.8579387187,10.2828,10.4157,10.259,10.3825,605988.8579
2009-06-08 11:00:00,21.85,21.88,21.67,21.71,246657.3816155989,10.3778,10.392,10.2923,10.3113,246657.3816
2009-06-08 11:30:00,21.71,21.8,21.63,21.66,338718.66295264626,10.3113,10.354,10.2733,10.2875,338718.663
2009-06-08 12:00:00,21.67,21.68,21.55,21.56,333844.0111420613,10.2923,10.297,10.2353,10.24,333844.0111
2009-06-08 12:30:00,21.55,21.63,21.51,21.61,260863.50974930363,10.2353,10.2733,10.2163,10.2638,260863.5097
2009-06-08 13:00:00,21.61,21.67,21.59,21.66,198467.96657381617,10.2638,10.2923,10.2543,10.2875,198467.9666
2009-06-08 13:30:00,21.66,21.89,21.65,21.85,326323.1197771588,10.2875,10.3968,10.2828,10.3778,326323.1198
2009-06-08 14:00:00,21.85,21.87,21.78,21.81,226462.3955431755,10.3778,10.3873,10.3445,10.3588,226462.3955
2009-06-08 14:30:00,21.81,21.86,21.74,21.79,236490.25069637885,10.3588,10.3825,10.3255,10.3493,236490.2507
2009-06-08 15:00:00,21.8,22.07,21.78,22.05,405849.582172702,10.354,10.4822,10.3445,10.4727,405849.5822
2009-06-08 15:30:00,22.06,22.19,21.92,21.93,934261.8384401116,10.4775,10.5392,10.411,10.4157,934261.8384
2009-06-09 09:30:00,21.83,21.83,21.54,21.55,554596.1002785516,10.3683,10.3683,10.2305,10.2353,554596.1003
2009-06-09 10:00:00,21.55,21.65,21.43,21.5,649303.6211699165,10.2353,10.2828,10.1783,10.2115,649303.6212
2009-06-09 10:30:00,21.5,21.64,21.47,21.5,337047.3537604457,10.2115,10.278,10.1973,10.2115,337047.3538
2009-06-09 11:00:00,21.5,21.53,21.37,21.4,315041.78272980504,10.2115,10.2258,10.1498,10.164,315041.7827
2009-06-09 11:30:00,21.39,21.44,21.32,21.39,370891.364902507,10.1593,10.183,10.126,10.1593,370891.3649
2009-06-09 12:00:00,21.4,21.52,21.39,21.5,237186.6295264624,10.164,10.221,10.1593,10.2115,237186.6295
2009-06-09 12:30:00,21.49,21.49,21.38,21.45,243314.76323119772,10.2068,10.2068,10.1545,10.1878,243314.7632
2009-06-09 13:00:00,21.45,21.51,21.34,21.41,357520.89136490255,10.1878,10.2163,10.1355,10.1688,357520.8914
2009-06-09 13:30:00,21.41,21.43,21.27,21.32,323537.60445682454,10.1688,10.1783,10.1023,10.126,323537.6045
2009-06-09 14:00:00,21.32,21.46,21.3,21.44,415320.33426183846,10.126,10.1925,10.1165,10.183,415320.3343
2009-06-09 14:30:00,21.44,21.54,21.39,21.43,463091.9220055711,10.183,10.2305,10.1593,10.1783,463091.922
2009-06-09 15:00:00,21.45,21.5,21.38,21.4,324791.086350975,10.1878,10.2115,10.1545,10.164,324791.0864
2009-06-09 15:30:00,21.4,21.5,21.38,21.43,897493.0362116992,10.164,10.2115,10.1545,10.1783,897493.0362
2009-06-10 09:30:00,21.59,21.72,21.45,21.63,334679.6657381616,10.2543,10.316,10.1878,10.2733,334679.6657
2009-06-10 10:00:00,21.63,21.68,21.53,21.65,230222.8412256268,10.2733,10.297,10.2258,10.2828,230222.8412
2009-06-10 10:30:00,21.67,21.67,21.6,21.6,201532.03342618383,10.2923,10.2923,10.259,10.259,201532.0334
2009-06-10 11:00:00,21.6,21.61,21.5,21.58,320194.9860724234,10.259,10.2638,10.2115,10.2495,320194.9861
2009-06-10 11:30:00,21.58,21.59,21.54,21.59,151253.48189415043,10.2495,10.2543,10.2305,10.2543,151253.4819
2009-06-10 12:00:00,21.59,21.73,21.56,21.71,295264.62395543174,10.2543,10.3208,10.24,10.3113,295264.624
2009-06-10 12:30:00,21.71,21.76,21.68,21.73,224512.53481894152,10.3113,10.335,10.297,10.3208,224512.5348
2009-06-10 13:00:00,21.73,21.76,21.64,21.67,305431.75487465184,10.3208,10.335,10.278,10.2923,305431.7549
2009-06-10 13:30:00,21.68,21.7,21.57,21.63,397353.7604456825,10.297,10.3065,10.2448,10.2733,397353.7604
2009-06-10 14:00:00,21.63,21.64,21.5,21.51,286908.077994429,10.2733,10.278,10.2115,10.2163,286908.078
2009-06-10 14:30:00,21.51,21.63,21.49,21.62,428690.8077994429,10.2163,10.2733,10.2068,10.2685,428690.8078
2009-06-10 15:00:00,21.62,21.64,21.56,21.59,206128.13370473537,10.2685,10.278,10.24,10.2543,206128.1337
2009-06-10 15:30:00,21.6,21.69,21.59,21.67,542200.5571030641,10.259,10.3018,10.2543,10.2923,542200.5571
2009-06-11 09:30:00,21.68,21.86,21.53,21.68,522144.8467966574,10.297,10.3825,10.2258,10.297,522144.8468
2009-06-11 10:00:00,21.68,21.88,21.58,21.86,423398.3286908078,10.297,10.392,10.2495,10.3825,423398.3287
2009-06-11 10:30:00,21.86,21.93,21.85,21.91,186629.5264623956,10.3825,10.4157,10.3778,10.4063,186629.5265
2009-06-11 11:00:00,21.91,22.06,21.9,22.06,398189.4150417828,10.4063,10.4775,10.4015,10.4775,398189.415
2009-06-11 11:30:00,22.06,22.19,22.02,22.11,354178.2729805014,10.4775,10.5392,10.4585,10.5012,354178.273
2009-06-11 12:00:00,22.11,22.14,22.11,22.11,324930.36211699166,10.5012,10.5155,10.5012,10.5012,324930.3621
2009-06-11 12:30:00,22.11,22.24,22.11,22.24,208495.8217270195,10.5012,10.563,10.5012,10.563,208495.8217
2009-06-11 13:00:00,22.24,22.64,22.23,22.64,668105.8495821727,10.563,10.753,10.5582,10.753,668105.8496
2009-06-11 13:30:00,22.65,22.69,22.51,22.55,532590.529247911,10.7577,10.7767,10.6912,10.7102,532590.5292
2009-06-11 14:00:00,22.55,22.62,22.39,22.55,627715.8774373259,10.7102,10.7435,10.6342,10.7102,627715.8774
2009-06-11 14:30:00,22.56,22.59,22.36,22.48,403064.0668523677,10.715,10.7292,10.62,10.677,403064.0669
2009-06-11 15:00:00,22.47,22.47,22.23,22.26,475069.6378830084,10.6722,10.6722,10.5582,10.5725,475069.6379
2009-06-11 15:30:00,22.26,22.26,22.07,22.12,1242757.660167131,10.5725,10.5725,10.4822,10.506,1242757.6602
2009-06-12 09:30:00,22.16,22.25,22.02,22.22,558077.9944289693,10.525,10.5677,10.4585,10.5535,558077.9944
2009-06-12 10:00:00,22.22,22.36,22.1,22.25,467966.573816156,10.5535,10.62,10.4965,10.5677,467966.5738
2009-06-12 10:30:00,22.26,22.57,22.25,22.46,237186.6295264624,10.5725,10.7197,10.5677,10.6675,237186.6295
2009-06-12 11:00:00,22.46,22.46,22.2,22.33,281337.04735376046,10.6675,10.6675,10.544,10.6057,281337.0474
2009-06-12 11:30:00,22.32,22.33,22.09,22.09,176323.11977715878,10.601,10.6057,10.4917,10.4917,176323.1198
2009-06-12 12:00:00,22.1,22.21,22.09,22.18,337186.6295264624,10.4965,10.5487,10.4917,10.5345,337186.6295
2009-06-12 12:30:00,22.18,22.22,22.06,22.19,431615.5988857939,10.5345,10.5535,10.4775,10.5392,431615.5989
2009-06-12 13:00:00,22.19,22.25,22.11,22.24,274651.81058495824,10.5392,10.5677,10.5012,10.563,274651.8106
2009-06-12 13:30:00,22.24,22.25,22.13,22.24,373816.155988858,10.563,10.5677,10.5107,10.563,373816.156
2009-06-12 14:00:00,22.24,22.29,22.14,22.21,170334.2618384401,10.563,10.5867,10.5155,10.5487,170334.2618
2009-06-12 14:30:00,22.21,22.29,22.16,22.17,237883.008356546,10.5487,10.5867,10.525,10.5297,237883.0084
2009-06-12 15:00:00,22.17,22.29,22.17,22.22,202506.96378830084,10.5297,10.5867,10.5297,10.5535,202506.9638
2009-06-12 15:30:00,22.22,22.24,22.08,22.21,492896.9359331477,10.5535,10.563,10.487,10.5487,492896.9359
2009-06-15 09:30:00,22.06,22.06,21.88,21.95,427855.1532033426,10.4775,10.4775,10.392,10.4252,427855.1532
2009-06-15 10:00:00,21.94,21.95,21.87,21.87,325905.29247910867,10.4205,10.4252,10.3873,10.3873,325905.2925
2009-06-15 10:30:00,21.88,21.88,21.71,21.75,408077.9944289694,10.392,10.392,10.3113,10.3303,408077.9944
2009-06-15 11:00:00,21.74,21.76,21.68,21.69,364763.2311977716,10.3255,10.335,10.297,10.3018,364763.2312
2009-06-15 11:30:00,21.69,21.78,21.68,21.73,245543.1754874652,10.3018,10.3445,10.297,10.3208,245543.1755
2009-06-15 12:00:00,21.73,21.76,21.7,21.71,162813.37047353762,10.3208,10.335,10.3065,10.3113,162813.3705
2009-06-15 12:30:00,21.71,21.83,21.61,21.69,437325.9052924792,10.3113,10.3683,10.2638,10.3018,437325.9053
2009-06-15 13:00:00,21.68,21.73,21.62,21.63,124651.81058495822,10.297,10.3208,10.2685,10.2733,124651.8106
2009-06-15 13:30:00,21.63,21.69,21.54,21.68,226044.5682451253,10.2733,10.3018,10.2305,10.297,226044.5682
2009-06-15 14:00:00,21.68,21.71,21.55,21.68,210863.50974930363,10.297,10.3113,10.2353,10.297,210863.5097
2009-06-15 14:30:00,21.67,21.68,21.57,21.58,158774.37325905293,10.2923,10.297,10.2448,10.2495,158774.3733
2009-06-15 15:00:00,21.58,21.61,21.55,21.55,237047.3537604457,10.2495,10.2638,10.2353,10.2353,237047.3538
2009-06-15 15:30:00,21.56,21.65,21.56,21.59,650974.930362117,10.24,10.2828,10.24,10.2543,650974.9304
2009-06-16 09:30:00,21.75,21.8,21.47,21.58,404456.8245125348,10.3303,10.354,10.1973,10.2495,404456.8245
2009-06-16 10:00:00,21.58,21.93,21.55,21.85,580779.9442896936,10.2495,10.4157,10.2353,10.3778,580779.9443
2009-06-16 10:30:00,21.85,21.96,21.82,21.9,177855.15320334263,10.3778,10.43,10.3635,10.4015,177855.1532
2009-06-16 11:00:00,21.9,21.92,21.72,21.73,221169.9164345404,10.4015,10.411,10.316,10.3208,221169.9164
2009-06-16 11:30:00,21.73,21.75,21.59,21.63,260167.13091922007,10.3208,10.3303,10.2543,10.2733,260167.1309
2009-06-16 12:00:00,21.62,21.75,21.61,21.73,101532.03342618384,10.2685,10.3303,10.2638,10.3208,101532.0334
2009-06-16 12:30:00,21.73,21.76,21.58,21.63,115320.33426183843,10.3208,10.335,10.2495,10.2733,115320.3343
2009-06-16 13:00:00,21.62,21.62,21.55,21.58,135097.4930362117,10.2685,10.2685,10.2353,10.2495,135097.493
2009-06-16 13:30:00,21.58,21.62,21.56,21.59,157938.71866295263,10.2495,10.2685,10.24,10.2543,157938.7187
2009-06-16 14:00:00,21.58,21.6,21.54,21.6,278272.9805013928,10.2495,10.259,10.2305,10.259,278272.9805
2009-06-16 14:30:00,21.6,21.76,21.55,21.72,331754.8746518106,10.259,10.335,10.2353,10.316,331754.8747
2009-06-16 15:00:00,21.73,21.73,21.59,21.64,368384.4011142061,10.3208,10.3208,10.2543,10.278,368384.4011
2009-06-16 15:30:00,21.64,21.68,21.5,21.51,696239.5543175488,10.278,10.297,10.2115,10.2163,696239.5543
2009-06-17 09:30:00,21.48,22.06,21.48,21.9,331615.5988857939,10.202,10.4775,10.202,10.4015,331615.5989
2009-06-17 10:00:00,21.9,22.06,21.87,21.99,295682.4512534819,10.4015,10.4775,10.3873,10.4442,295682.4513
2009-06-17 10:30:00,21.99,22.02,21.73,21.91,408495.8217270195,10.4442,10.4585,10.3208,10.4063,408495.8217
2009-06-17 11:00:00,21.9,21.93,21.82,21.89,177576.6016713092,10.4015,10.4157,10.3635,10.3968,177576.6017
2009-06-17 11:30:00,21.9,22.08,21.89,22.08,251671.30919220057,10.4015,10.487,10.3968,10.487,251671.3092
2009-06-17 12:00:00,22.08,22.13,22.0,22.12,187743.73259052925,10.487,10.5107,10.449,10.506,187743.7326
2009-06-17 12:30:00,22.12,22.16,22.09,22.11,133008.356545961,10.506,10.525,10.4917,10.5012,133008.3565
2009-06-17 13:00:00,22.11,22.21,22.11,22.21,165598.8857938719,10.5012,10.5487,10.5012,10.5487,165598.8858
2009-06-17 13:30:00,22.21,22.32,22.2,22.3,304735.37604456826,10.5487,10.601,10.544,10.5915,304735.376
2009-06-17 14:00:00,22.31,22.31,22.19,22.25,248607.24233983288,10.5962,10.5962,10.5392,10.5677,248607.2423
2009-06-17 14:30:00,22.25,22.26,22.14,22.19,327994.4289693594,10.5677,10.5725,10.5155,10.5392,327994.429
2009-06-17 15:00:00,22.19,22.26,22.14,22.18,454317.54874651815,10.5392,10.5725,10.5155,10.5345,454317.5487
2009-06-17 15:30:00,22.16,22.23,22.07,22.11,781894.1504178273,10.525,10.5582,10.4822,10.5012,781894.1504
2009-06-18 09:30:00,22.17,22.3,21.92,22.28,230501.3927576602,10.5297,10.5915,10.411,10.582,230501.3928
2009-06-18 10:00:00,22.29,22.38,22.24,22.37,178830.08356545962,10.5867,10.6295,10.563,10.6247,178830.0836
2009-06-18 10:30:00,22.37,22.53,22.36,22.44,220473.53760445683,10.6247,10.7007,10.62,10.658,220473.5376
2009-06-18 11:00:00,22.45,22.5,22.39,22.4,168245.12534818944,10.6627,10.6865,10.6342,10.639,168245.1253
2009-06-18 11:30:00,22.4,22.42,22.32,22.39,231058.49582172703,10.639,10.6485,10.601,10.6342,231058.4958
2009-06-18 12:00:00,22.38,22.39,22.28,22.39,274512.5348189415,10.6295,10.6342,10.582,10.6342,274512.5348
2009-06-18 12:30:00,22.39,22.44,22.35,22.43,216713.0919220056,10.6342,10.658,10.6152,10.6532,216713.0919
2009-06-18 13:00:00,22.44,22.55,22.42,22.55,178830.08356545962,10.658,10.7102,10.6485,10.7102,178830.0836
2009-06-18 13:30:00,22.56,22.59,22.52,22.54,288718.66295264626,10.715,10.7292,10.696,10.7055,288718.663
2009-06-18 14:00:00,22.55,22.59,22.52,22.59,197771.5877437326,10.7102,10.7292,10.696,10.7292,197771.5877
2009-06-18 14:30:00,22.59,22.66,22.55,22.66,330779.9442896936,10.7292,10.7625,10.7102,10.7625,330779.9443
2009-06-18 15:00:00,22.66,22.74,22.64,22.7,336072.4233983287,10.7625,10.8005,10.753,10.7815,336072.4234
2009-06-18 15:30:00,22.7,22.7,22.56,22.61,729108.6350974931,10.7815,10.7815,10.715,10.7387,729108.6351
2009-06-19 09:30:00,22.83,22.96,22.42,22.95,1403899.721448468,10.8432,10.905,10.6485,10.9002,1403899.7214
2009-06-19 10:00:00,22.95,22.95,22.8,22.94,327715.87743732595,10.9002,10.9002,10.829,10.8955,327715.8774
2009-06-19 10:30:00,22.94,22.95,22.8,22.82,277994.4289693594,10.8955,10.9002,10.829,10.8385,277994.429
2009-06-19 11:00:00,22.82,22.89,22.77,22.78,170473.53760445683,10.8385,10.8717,10.8147,10.8195,170473.5376
2009-06-19 11:30:00,22.78,22.83,22.7,22.76,244428.9693593315,10.8195,10.8432,10.7815,10.81,244428.9694
2009-06-19 12:00:00,22.76,22.8,22.63,22.65,156963.78830083567,10.81,10.829,10.7482,10.7577,156963.7883
2009-06-19 12:30:00,22.66,22.66,22.52,22.55,223816.155988858,10.7625,10.7625,10.696,10.7102,223816.156
2009-06-19 13:00:00,22.54,22.62,22.54,22.61,303481.8941504178,10.7055,10.7435,10.7055,10.7387,303481.8942
2009-06-19 13:30:00,22.61,22.71,22.6,22.65,203481.89415041785,10.7387,10.7862,10.734,10.7577,203481.8942
2009-06-19 14:00:00,22.65,22.69,22.6,22.6,199164.34540389973,10.7577,10.7767,10.734,10.734,199164.3454
2009-06-19 14:30:00,22.6,22.7,22.6,22.65,208217.27019498608,10.734,10.7815,10.734,10.7577,208217.2702
2009-06-19 15:00:00,22.66,22.77,22.62,22.77,269637.88300835656,10.7625,10.8147,10.7435,10.8147,269637.883
2009-06-19 15:30:00,22.77,22.81,22.69,22.71,535933.147632312,10.8147,10.8337,10.7767,10.7862,535933.1476
2009-06-22 09:30:00,22.51,22.61,22.12,22.21,383844.0111420613,10.6912,10.7387,10.506,10.5487,383844.0111
2009-06-22 10:00:00,22.2,22.21,21.78,21.96,729387.1866295265,10.544,10.5487,10.3445,10.43,729387.1866
2009-06-22 10:30:00,21.96,21.98,21.9,21.97,110167.13091922006,10.43,10.4395,10.4015,10.4347,110167.1309
2009-06-22 11:00:00,21.97,22.06,21.93,22.04,162952.6462395543,10.4347,10.4775,10.4157,10.468,162952.6462
2009-06-22 11:30:00,22.04,22.09,21.97,22.05,180222.8412256268,10.468,10.4917,10.4347,10.4727,180222.8412
2009-06-22 12:00:00,22.05,22.09,22.01,22.05,149860.7242339833,10.4727,10.4917,10.4537,10.4727,149860.7242
2009-06-22 12:30:00,22.06,22.07,22.01,22.05,199025.06963788305,10.4775,10.4822,10.4537,10.4727,199025.0696
2009-06-22 13:00:00,22.06,22.06,21.95,21.99,97493.03621169916,10.4775,10.4775,10.4252,10.4442,97493.0362
2009-06-22 13:30:00,21.99,22.03,21.93,21.98,263509.7493036212,10.4442,10.4632,10.4157,10.4395,263509.7493
2009-06-22 14:00:00,21.96,22.02,21.93,21.96,246100.27855153204,10.43,10.4585,10.4157,10.43,246100.2786
2009-06-22 14:30:00,21.95,22.04,21.92,21.99,202089.1364902507,10.4252,10.468,10.411,10.4442,202089.1365
2009-06-22 15:00:00,21.99,22.11,21.99,22.11,828272.9805013929,10.4442,10.5012,10.4442,10.5012,828272.9805
2009-06-22 15:30:00,22.1,22.16,22.04,22.06,956545.9610027856,10.4965,10.525,10.468,10.4775,956545.961
2009-06-23 09:30:00,22.16,22.16,21.8,22.01,340807.79944289697,10.525,10.525,10.354,10.4537,340807.7994
2009-06-23 10:00:00,21.98,21.99,21.87,21.99,148746.5181058496,10.4395,10.4442,10.3873,10.4442,148746.5181
2009-06-23 10:30:00,22.0,22.01,21.85,21.87,336768.8022284123,10.449,10.4537,10.3778,10.3873,336768.8022
2009-06-23 11:00:00,21.86,21.9,21.84,21.85,194707.52089136493,10.3825,10.4015,10.373,10.3778,194707.5209
2009-06-23 11:30:00,21.85,21.89,21.79,21.84,215738.1615598886,10.3778,10.3968,10.3493,10.373,215738.1616
2009-06-23 12:00:00,21.84,21.87,21.81,21.82,160863.50974930363,10.373,10.3873,10.3588,10.3635,160863.5097
2009-06-23 12:30:00,21.81,21.82,21.73,21.76,255571.03064066853,10.3588,10.3635,10.3208,10.335,255571.0306
2009-06-23 13:00:00,21.77,21.87,21.75,21.76,265181.0584958217,10.3398,10.3873,10.3303,10.335,265181.0585
2009-06-23 13:30:00,21.76,21.81,21.75,21.75,105571.03064066853,10.335,10.3588,10.3303,10.3303,105571.0306
2009-06-23 14:00:00,21.76,21.83,21.73,21.78,120752.08913649026,10.335,10.3683,10.3208,10.3445,120752.0891
2009-06-23 14:30:00,21.78,21.83,21.76,21.83,180919.22005571032,10.3445,10.3683,10.335,10.3683,180919.2201
2009-06-23 15:00:00,21.83,21.86,21.8,21.86,190250.6963788301,10.3683,10.3825,10.354,10.3825,190250.6964
2009-06-23 15:30:00,21.85,21.98,21.81,21.9,595821.7270194986,10.3778,10.4395,10.3588,10.4015,595821.727
2009-06-24 09:30:00,22.1,22.19,21.7,21.8,371309.1922005571,10.4965,10.5392,10.3065,10.354,371309.1922
2009-06-24 10:00:00,21.79,21.92,21.77,21.85,277437.32590529247,10.3493,10.411,10.3398,10.3778,277437.3259
2009-06-24 10:30:00,21.85,21.87,21.78,21.83,250417.82729805016,10.3778,10.3873,10.3445,10.3683,250417.8273
2009-06-24 11:00:00,21.84,21.87,21.81,21.87,170194.9860724234,10.373,10.3873,10.3588,10.3873,170194.9861
2009-06-24 11:30:00,21.87,21.93,21.86,21.93,262395.5431754875,10.3873,10.4157,10.3825,10.4157,262395.5432
2009-06-24 12:00:00,21.93,21.96,21.91,21.93,191504.1782729805,10.4157,10.43,10.4063,10.4157,191504.1783
2009-06-24 12:30:00,21.94,21.94,21.88,21.89,245264.62395543177,10.4205,10.4205,10.392,10.3968,245264.624
2009-06-24 13:00:00,21.89,21.92,21.88,21.89,275487.4651810585,10.3968,10.411,10.392,10.3968,275487.4652
2009-06-24 13:30:00,21.9,21.91,21.88,21.88,129526.4623955432,10.4015,10.4063,10.392,10.392,129526.4624
2009-06-24 14:00:00,21.88,21.91,21.81,21.85,245125.34818941503,10.392,10.4063,10.3588,10.3778,245125.3482
2009-06-24 14:30:00,21.84,21.85,21.75,21.78,472284.1225626741,10.373,10.3778,10.3303,10.3445,472284.1226
2009-06-24 15:00:00,21.78,21.81,21.71,21.78,370612.8133704736,10.3445,10.3588,10.3113,10.3445,370612.8134
2009-06-24 15:30:00,21.78,21.86,21.75,21.86,684818.9415041783,10.3445,10.3825,10.3303,10.3825,684818.9415
2009-06-25 09:30:00,21.75,21.97,21.64,21.94,196239.55431754875,10.3303,10.4347,10.278,10.4205,196239.5543
2009-06-25 10:00:00,21.94,22.05,21.91,22.03,125487.4651810585,10.4205,10.4727,10.4063,10.4632,125487.4652
2009-06-25 10:30:00,22.04,22.08,21.96,21.96,97910.86350974932,10.468,10.487,10.43,10.43,97910.8635
2009-06-25 11:00:00,21.96,22.16,21.96,22.16,129665.7381615599,10.43,10.525,10.43,10.525,129665.7382
2009-06-25 11:30:00,22.17,22.5,22.16,22.49,201253.48189415043,10.5297,10.6865,10.525,10.6817,201253.4819
2009-06-25 12:00:00,22.5,22.56,22.47,22.54,229805.01392757663,10.6865,10.715,10.6722,10.7055,229805.0139
2009-06-25 12:30:00,22.54,22.56,22.42,22.44,106545.96100278552,10.7055,10.715,10.6485,10.658,106545.961
2009-06-25 13:00:00,22.44,22.51,22.41,22.45,204038.9972144847,10.658,10.6912,10.6437,10.6627,204038.9972
2009-06-25 13:30:00,22.44,22.5,22.44,22.48,138022.28412256268,10.658,10.6865,10.658,10.677,138022.2841
2009-06-25 14:00:00,22.48,22.5,22.32,22.39,222423.3983286908,10.677,10.6865,10.601,10.6342,222423.3983
2009-06-25 14:30:00,22.38,22.41,22.33,22.37,146518.10584958218,10.6295,10.6437,10.6057,10.6247,146518.1058
2009-06-25 15:00:00,22.36,22.47,22.34,22.44,255153.2033426184,10.62,10.6722,10.6105,10.658,255153.2033
2009-06-25 15:30:00,22.44,22.48,22.34,22.48,641922.0055710307,10.658,10.677,10.6105,10.677,641922.0056
2009-06-26 09:30:00,22.52,22.59,21.87,21.9,297493.0362116992,10.696,10.7292,10.3873,10.4015,297493.0362
2009-06-26 10:00:00,21.9,22.16,21.88,22.09,150000.0,10.4015,10.525,10.392,10.4917,150000.0
2009-06-26 10:30:00,22.1,22.13,21.94,22.01,152228.41225626742,10.4965,10.5107,10.4205,10.4537,152228.4123
2009-06-26 11:00:00,22.01,22.06,21.94,22.02,109610.0278551532,10.4537,10.4775,10.4205,10.4585,109610.0279
2009-06-26 11:30:00,22.03,22.06,21.96,22.03,127994.42896935936,10.4632,10.4775,10.43,10.4632,127994.429
2009-06-26 12:00:00,22.03,22.09,22.01,22.09,165041.782729805,10.4632,10.4917,10.4537,10.4917,165041.7827
2009-06-26 12:30:00,22.09,22.19,22.05,22.12,100974.930362117,10.4917,10.5392,10.4727,10.506,100974.9304
2009-06-26 13:00:00,22.13,22.15,22.09,22.14,123816.15598885796,10.5107,10.5202,10.4917,10.5155,123816.156
2009-06-26 13:30:00,22.14,22.15,22.04,22.11,234958.217270195,10.5155,10.5202,10.468,10.5012,234958.2173
2009-06-26 14:00:00,22.11,22.16,22.06,22.11,158495.8217270195,10.5012,10.525,10.4775,10.5012,158495.8217
2009-06-26 14:30:00,22.11,22.19,22.07,22.16,214763.2311977716,10.5012,10.5392,10.4822,10.525,214763.2312
2009-06-26 15:00:00,22.16,22.2,21.99,22.15,509610.02785515325,10.525,10.544,10.4442,10.5202,509610.0279
2009-06-26 15:30:00,22.15,22.25,22.13,22.21,694289.6935933148,10.5202,10.5677,10.5107,10.5487,694289.6936
2009-06-29 09:30:00,22.22,22.22,21.83,21.91,198050.13927576604,10.6133,10.6133,10.427,10.4652,198050.1393
2009-06-29 10:00:00,21.91,22.05,21.87,22.01,114763.2311977716,10.4652,10.5321,10.4461,10.513,114763.2312
2009-06-29 10:30:00,22.02,22.16,21.96,22.11,136768.80222841227,10.5178,10.5847,10.4891,10.5608,136768.8022
2009-06-29 11:00:00,22.11,22.19,22.08,22.19,113927.57660167132,10.5608,10.599,10.5464,10.599,113927.5766
2009-06-29 11:30:00,22.17,22.23,22.11,22.19,156267.40947075209,10.5894,10.6181,10.5608,10.599,156267.4095
2009-06-29 12:00:00,22.19,22.31,22.16,22.3,133426.18384401116,10.599,10.6563,10.5847,10.6515,133426.1838
2009-06-29 12:30:00,22.3,22.31,22.23,22.27,145543.1754874652,10.6515,10.6563,10.6181,10.6372,145543.1755
2009-06-29 13:00:00,22.27,22.27,22.19,22.19,68802.22841225627,10.6372,10.6372,10.599,10.599,68802.2284
2009-06-29 13:30:00,22.2,22.24,22.14,22.24,75626.74094707522,10.6038,10.6229,10.5751,10.6229,75626.7409
2009-06-29 14:00:00,22.23,22.26,22.17,22.23,122423.39832869082,10.6181,10.6324,10.5894,10.6181,122423.3983
2009-06-29 14:30:00,22.24,22.26,22.19,22.21,110445.6824512535,10.6229,10.6324,10.599,10.6085,110445.6825
2009-06-29 15:00:00,22.21,22.26,22.21,22.21,221866.295264624,10.6085,10.6324,10.6085,10.6085,221866.2953
2009-06-29 15:30:00,22.21,22.22,22.13,22.16,710445.6824512535,10.6085,10.6133,10.5703,10.5847,710445.6825
2009-06-30 09:30:00,22.13,22.22,22.03,22.14,306406.6852367688,10.5703,10.6133,10.5226,10.5751,306406.6852
2009-06-30 10:00:00,22.14,22.16,21.92,21.93,217548.74651810585,10.5751,10.5847,10.47,10.4748,217548.7465
2009-06-30 10:30:00,21.93,22.01,21.86,21.88,369359.33147632313,10.4748,10.513,10.4414,10.4509,369359.3315
2009-06-30 11:00:00,21.88,22.02,21.87,21.93,233426.1838440112,10.4509,10.5178,10.4461,10.4748,233426.1838
2009-06-30 11:30:00,21.93,21.94,21.83,21.9,109610.0278551532,10.4748,10.4796,10.427,10.4605,109610.0279
2009-06-30 12:00:00,21.89,21.95,21.83,21.92,131197.77158774374,10.4557,10.4843,10.427,10.47,131197.7716
2009-06-30 12:30:00,21.92,21.93,21.83,21.88,110167.13091922006,10.47,10.4748,10.427,10.4509,110167.1309
2009-06-30 13:00:00,21.88,21.89,21.83,21.88,66295.26462395543,10.4509,10.4557,10.427,10.4509,66295.2646
2009-06-30 13:30:00,21.88,21.9,21.83,21.86,83844.01114206128,10.4509,10.4605,10.427,10.4414,83844.0111
2009-06-30 14:00:00,21.86,21.91,21.83,21.89,108077.99442896937,10.4414,10.4652,10.427,10.4557,108077.9944
2009-06-30 14:30:00,21.9,21.93,21.86,21.89,182033.426183844,10.4605,10.4748,10.4414,10.4557,182033.4262
2009-06-30 15:00:00,21.89,21.94,21.86,21.9,306267.4094707521,10.4557,10.4796,10.4414,10.4605,306267.4095
2009-06-30 15:30:00,21.9,21.97,21.89,21.96,919916.43454039,10.4605,10.4939,10.4557,10.4891,919916.4345
2009-07-01 09:30:00,22.0,22.07,21.88,21.96,355431.75487465184,10.5082,10.5417,10.4509,10.4891,355431.7549
2009-07-01 10:00:00,21.96,22.05,21.93,22.04,253342.6183844012,10.4891,10.5321,10.4748,10.5273,253342.6184
2009-07-01 10:30:00,22.04,22.11,22.04,22.08,227855.15320334263,10.5273,10.5608,10.5273,10.5464,227855.1532
2009-07-01 11:00:00,22.08,22.11,22.05,22.07,157520.89136490252,10.5464,10.5608,10.5321,10.5417,157520.8914
2009-07-01 11:30:00,22.05,22.15,22.05,22.11,105292.4791086351,10.5321,10.5799,10.5321,10.5608,105292.4791
2009-07-01 12:00:00,22.11,22.16,22.08,22.15,113091.92200557105,10.5608,10.5847,10.5464,10.5799,113091.922
2009-07-01 12:30:00,22.15,22.16,22.09,22.1,94707.52089136493,10.5799,10.5847,10.5512,10.556,94707.5209
2009-07-01 13:00:00,22.1,22.15,22.07,22.14,236768.80222841227,10.556,10.5799,10.5417,10.5751,236768.8022
2009-07-01 13:30:00,22.14,22.14,22.09,22.11,90947.07520891364,10.5751,10.5751,10.5512,10.5608,90947.0752
2009-07-01 14:00:00,22.11,22.12,22.06,22.11,95264.62395543176,10.5608,10.5655,10.5369,10.5608,95264.624
2009-07-01 14:30:00,22.11,22.11,22.03,22.05,155013.92757660168,10.5608,10.5608,10.5226,10.5321,155013.9276
2009-07-01 15:00:00,22.06,22.08,22.03,22.06,295682.4512534819,10.5369,10.5464,10.5226,10.5369,295682.4513
2009-07-01 15:30:00,22.06,22.06,21.97,21.99,825487.4651810585,10.5369,10.5369,10.4939,10.5035,825487.4652
2009-07-02 09:30:00,21.81,21.93,21.34,21.37,354038.9972144847,10.4175,10.4748,10.193,10.2073,354038.9972
2009-07-02 10:00:00,21.35,21.4,21.31,21.37,301532.03342618386,10.1978,10.2216,10.1787,10.2073,301532.0334
2009-07-02 10:30:00,21.37,21.42,21.34,21.39,242200.5571030641,10.2073,10.2312,10.193,10.2169,242200.5571
2009-07-02 11:00:00,21.39,21.43,21.38,21.4,177715.87743732592,10.2169,10.236,10.2121,10.2216,177715.8774
2009-07-02 11:30:00,21.39,21.48,21.38,21.39,240250.6963788301,10.2169,10.2599,10.2121,10.2169,240250.6964
2009-07-02 12:00:00,21.39,21.48,21.39,21.45,168245.12534818944,10.2169,10.2599,10.2169,10.2455,168245.1253
2009-07-02 12:30:00,21.44,21.52,21.43,21.5,180919.22005571032,10.2407,10.279,10.236,10.2694,180919.2201
2009-07-02 13:00:00,21.5,21.55,21.5,21.5,130222.84122562676,10.2694,10.2933,10.2694,10.2694,130222.8412
2009-07-02 13:30:00,21.5,21.54,21.45,21.46,163927.57660167132,10.2694,10.2885,10.2455,10.2503,163927.5766
2009-07-02 14:00:00,21.46,21.5,21.45,21.48,164763.2311977716,10.2503,10.2694,10.2455,10.2599,164763.2312
2009-07-02 14:30:00,21.48,21.52,21.46,21.48,171169.9164345404,10.2599,10.279,10.2503,10.2599,171169.9164
2009-07-02 15:00:00,21.49,21.49,21.45,21.47,470473.5376044568,10.2646,10.2646,10.2455,10.2551,470473.5376
2009-07-02 15:30:00,21.47,21.5,21.45,21.48,503064.0668523677,10.2551,10.2694,10.2455,10.2599,503064.0669
2009-07-06 09:30:00,21.34,21.65,21.33,21.48,498328.69080779946,10.193,10.3411,10.1882,10.2599,498328.6908
2009-07-06 10:00:00,21.51,21.53,21.21,21.21,256963.78830083567,10.2742,10.2837,10.1309,10.1309,256963.7883
2009-07-06 10:30:00,21.22,21.29,21.1,21.24,220752.08913649025,10.1357,10.1691,10.0783,10.1452,220752.0891
2009-07-06 11:00:00,21.25,21.36,21.25,21.35,115598.88579387189,10.15,10.2025,10.15,10.1978,115598.8858
2009-07-06 11:30:00,21.35,21.5,21.32,21.5,167966.573816156,10.1978,10.2694,10.1834,10.2694,167966.5738
2009-07-06 12:00:00,21.5,21.57,21.49,21.52,147910.86350974932,10.2694,10.3028,10.2646,10.279,147910.8635
2009-07-06 12:30:00,21.51,21.55,21.45,21.55,122005.57103064068,10.2742,10.2933,10.2455,10.2933,122005.571
2009-07-06 13:00:00,21.55,21.71,21.53,21.65,252506.96378830084,10.2933,10.3697,10.2837,10.3411,252506.9638
2009-07-06 13:30:00,21.65,21.66,21.57,21.59,158356.5459610028,10.3411,10.3458,10.3028,10.3124,158356.546
2009-07-06 14:00:00,21.59,21.63,21.5,21.51,156406.6852367688,10.3124,10.3315,10.2694,10.2742,156406.6852
2009-07-06 14:30:00,21.51,21.61,21.5,21.55,237047.3537604457,10.2742,10.3219,10.2694,10.2933,237047.3538
2009-07-06 15:00:00,21.54,21.62,21.54,21.58,398467.9665738162,10.2885,10.3267,10.2885,10.3076,398467.9666
2009-07-06 15:30:00,21.58,21.64,21.5,21.63,572423.3983286908,10.3076,10.3363,10.2694,10.3315,572423.3983
2009-07-07 09:30:00,21.56,21.9,21.38,21.78,450139.2757660168,10.2981,10.4605,10.2121,10.4031,450139.2758
2009-07-07 10:00:00,21.78,21.85,21.71,21.84,229805.01392757663,10.4031,10.4366,10.3697,10.4318,229805.0139
2009-07-07 10:30:00,21.84,21.88,21.71,21.87,190529.24791086352,10.4318,10.4509,10.3697,10.4461,190529.2479
2009-07-07 11:00:00,21.87,21.93,21.86,21.91,291086.3509749304,10.4461,10.4748,10.4414,10.4652,291086.351
2009-07-07 11:30:00,21.91,21.96,21.88,21.91,255292.4791086351,10.4652,10.4891,10.4509,10.4652,255292.4791
2009-07-07 12:00:00,21.91,21.93,21.86,21.87,330779.9442896936,10.4652,10.4748,10.4414,10.4461,330779.9443
2009-07-07 12:30:00,21.86,21.93,21.84,21.86,205153.2033426184,10.4414,10.4748,10.4318,10.4414,205153.2033
2009-07-07 13:00:00,21.85,21.87,21.81,21.86,148050.13927576604,10.4366,10.4461,10.4175,10.4414,148050.1393
2009-07-07 13:30:00,21.86,21.86,21.79,21.83,137186.6295264624,10.4414,10.4414,10.4079,10.427,137186.6295
2009-07-07 14:00:00,21.83,21.85,21.78,21.83,94986.07242339832,10.427,10.4366,10.4031,10.427,94986.0724
2009-07-07 14:30:00,21.83,21.83,21.65,21.66,288857.93871866295,10.427,10.427,10.3411,10.3458,288857.9387
2009-07-07 15:00:00,21.67,21.7,21.63,21.68,322980.5013927577,10.3506,10.3649,10.3315,10.3554,322980.5014
2009-07-07 15:30:00,21.68,21.74,21.63,21.71,1270473.537604457,10.3554,10.384,10.3315,10.3697,1270473.5376
2009-07-08 09:30:00,21.8,21.83,21.4,21.44,1015459.6100278551,10.4127,10.427,10.2216,10.2407,1015459.61
2009-07-08 10:00:00,21.45,21.54,21.37,21.46,642200.5571030641,10.2455,10.2885,10.2073,10.2503,642200.5571
2009-07-08 10:30:00,21.45,21.53,21.34,21.4,471169.9164345404,10.2455,10.2837,10.193,10.2216,471169.9164
2009-07-08 11:00:00,21.39,21.47,21.38,21.43,271169.9164345404,10.2169,10.2551,10.2121,10.236,271169.9164
2009-07-08 11:30:00,21.43,21.45,21.36,21.4,285515.32033426187,10.236,10.2455,10.2025,10.2216,285515.3203
2009-07-08 12:00:00,21.39,21.42,21.32,21.36,377855.1532033426,10.2169,10.2312,10.1834,10.2025,377855.1532
2009-07-08 12:30:00,21.36,21.4,21.35,21.37,185376.04456824512,10.2025,10.2216,10.1978,10.2073,185376.0446
2009-07-08 13:00:00,21.37,21.4,21.35,21.4,289972.1448467967,10.2073,10.2216,10.1978,10.2216,289972.1448
2009-07-08 13:30:00,21.4,21.43,21.37,21.38,256128.1337047354,10.2216,10.236,10.2073,10.2121,256128.1337
2009-07-08 14:00:00,21.39,21.42,21.32,21.4,365877.4373259053,10.2169,10.2312,10.1834,10.2216,365877.4373
2009-07-08 14:30:00,21.4,21.44,21.31,21.36,532172.7019498608,10.2216,10.2407,10.1787,10.2025,532172.7019
2009-07-08 15:00:00,21.36,21.37,21.31,21.32,585515.3203342619,10.2025,10.2073,10.1787,10.1834,585515.3203
2009-07-08 15:30:00,21.33,21.48,21.32,21.42,1141922.0055710308,10.1882,10.2599,10.1834,10.2312,1141922.0056
2009-07-09 09:30:00,21.55,21.7,21.25,21.39,610584.9582172702,10.2933,10.3649,10.15,10.2169,610584.9582
2009-07-09 10:00:00,21.4,21.47,21.34,21.43,305292.4791086351,10.2216,10.2551,10.193,10.236,305292.4791
2009-07-09 10:30:00,21.43,21.43,21.36,21.39,117548.74651810584,10.236,10.236,10.2025,10.2169,117548.7465
2009-07-09 11:00:00,21.38,21.39,21.3,21.37,198746.5181058496,10.2121,10.2169,10.1739,10.2073,198746.5181
2009-07-09 11:30:00,21.36,21.38,21.31,21.34,216155.9888579388,10.2025,10.2121,10.1787,10.193,216155.9889
2009-07-09 12:00:00,21.35,21.39,21.32,21.35,129526.4623955432,10.1978,10.2169,10.1834,10.1978,129526.4624
2009-07-09 12:30:00,21.35,21.39,21.32,21.35,75487.4651810585,10.1978,10.2169,10.1834,10.1978,75487.4652
2009-07-09 13:00:00,21.35,21.43,21.32,21.39,140807.79944289694,10.1978,10.236,10.1834,10.2169,140807.7994
2009-07-09 13:30:00,21.4,21.4,21.35,21.36,339832.86908078,10.2216,10.2216,10.1978,10.2025,339832.8691
2009-07-09 14:00:00,21.36,21.54,21.35,21.5,436768.8022284123,10.2025,10.2885,10.1978,10.2694,436768.8022
2009-07-09 14:30:00,21.5,21.52,21.35,21.35,395264.6239554318,10.2694,10.279,10.1978,10.1978,395264.624
2009-07-09 15:00:00,21.36,21.4,21.28,21.3,275208.9136490251,10.2025,10.2216,10.1643,10.1739,275208.9136
2009-07-09 15:30:00,21.3,21.35,21.25,21.28,482451.25348189415,10.1739,10.1978,10.15,10.1643,482451.2535
2009-07-10 09:30:00,21.1,21.48,21.1,21.29,321030.6406685237,10.0783,10.2599,10.0783,10.1691,321030.6407
2009-07-10 10:00:00,21.29,21.31,21.16,21.17,383426.1838440112,10.1691,10.1787,10.107,10.1118,383426.1838
2009-07-10 10:30:00,21.17,21.19,21.11,21.17,307242.3398328691,10.1118,10.1213,10.0831,10.1118,307242.3398
2009-07-10 11:00:00,21.18,21.22,21.09,21.12,193593.3147632312,10.1166,10.1357,10.0736,10.0879,193593.3148
2009-07-10 11:30:00,21.11,21.12,20.96,20.97,327158.77437325905,10.0831,10.0879,10.0115,10.0163,327158.7744
2009-07-10 12:00:00,20.97,21.12,20.97,21.02,146100.27855153204,10.0163,10.0879,10.0163,10.0401,146100.2786
2009-07-10 12:30:00,21.02,21.17,20.97,21.15,337186.6295264624,10.0401,10.1118,10.0163,10.1022,337186.6295
2009-07-10 13:00:00,21.15,21.17,21.07,21.07,147353.76044568245,10.1022,10.1118,10.064,10.064,147353.7604
2009-07-10 13:30:00,21.08,21.1,21.04,21.05,97632.31197771589,10.0688,10.0783,10.0497,10.0545,97632.312
2009-07-10 14:00:00,21.06,21.07,20.99,21.01,173676.88022284122,10.0592,10.064,10.0258,10.0354,173676.8802
2009-07-10 14:30:00,21.02,21.02,20.97,21.0,211838.4401114206,10.0401,10.0401,10.0163,10.0306,211838.4401
2009-07-10 15:00:00,21.0,21.12,20.97,21.06,262256.26740947075,10.0306,10.0879,10.0163,10.0592,262256.2674
2009-07-10 15:30:00,21.06,21.15,21.06,21.07,710863.5097493037,10.0592,10.1022,10.0592,10.064,710863.5097
2009-07-13 09:30:00,21.14,21.17,21.02,21.08,227855.15320334263,10.0975,10.1118,10.0401,10.0688,227855.1532
2009-07-13 10:00:00,21.08,21.09,20.8,20.94,391504.1782729805,10.0688,10.0736,9.9351,10.0019,391504.1783
2009-07-13 10:30:00,20.94,21.12,20.88,21.12,126880.22284122564,10.0019,10.0879,9.9733,10.0879,126880.2228
2009-07-13 11:00:00,21.12,21.2,21.12,21.19,135933.14763231197,10.0879,10.1261,10.0879,10.1213,135933.1476
2009-07-13 11:30:00,21.19,21.37,21.18,21.32,297353.76044568245,10.1213,10.2073,10.1166,10.1834,297353.7604
2009-07-13 12:00:00,21.32,21.44,21.3,21.44,292896.9359331477,10.1834,10.2407,10.1739,10.2407,292896.9359
2009-07-13 12:30:00,21.45,21.45,21.39,21.39,79805.01392757661,10.2455,10.2455,10.2169,10.2169,79805.0139
2009-07-13 13:00:00,21.38,21.41,21.35,21.36,191504.1782729805,10.2121,10.2264,10.1978,10.2025,191504.1783
2009-07-13 13:30:00,21.36,21.37,21.32,21.35,137743.73259052925,10.2025,10.2073,10.1834,10.1978,137743.7326
2009-07-13 14:00:00,21.35,21.4,21.34,21.36,250696.3788300836,10.1978,10.2216,10.193,10.2025,250696.3788
2009-07-13 14:30:00,21.36,21.4,21.31,21.34,397493.0362116992,10.2025,10.2216,10.1787,10.193,397493.0362
2009-07-13 15:00:00,21.34,21.37,21.32,21.32,313370.4735376045,10.193,10.2073,10.1834,10.1834,313370.4735
2009-07-13 15:30:00,21.33,21.4,21.3,21.36,1186072.4233983287,10.1882,10.2216,10.1739,10.2025,1186072.4234
2009-07-14 09:30:00,21.3,21.54,21.22,21.37,382172.7019498607,10.1739,10.2885,10.1357,10.2073,382172.7019
2009-07-14 10:00:00,21.36,21.43,21.33,21.39,239136.4902506964,10.2025,10.236,10.1882,10.2169,239136.4903
2009-07-14 10:30:00,21.39,21.41,21.32,21.4,236629.5264623956,10.2169,10.2264,10.1834,10.2216,236629.5265
2009-07-14 11:00:00,21.4,21.45,21.38,21.41,191086.3509749304,10.2216,10.2455,10.2121,10.2264,191086.351
2009-07-14 11:30:00,21.4,21.47,21.38,21.4,112256.26740947076,10.2216,10.2551,10.2121,10.2216,112256.2674
2009-07-14 12:00:00,21.4,21.42,21.37,21.41,265877.4373259053,10.2216,10.2312,10.2073,10.2264,265877.4373
2009-07-14 12:30:00,21.41,21.47,21.37,21.39,163231.19777158776,10.2264,10.2551,10.2073,10.2169,163231.1978
2009-07-14 13:00:00,21.4,21.45,21.39,21.39,65459.61002785516,10.2216,10.2455,10.2169,10.2169,65459.61
2009-07-14 13:30:00,21.39,21.4,21.37,21.4,79387.18662952646,10.2169,10.2216,10.2073,10.2216,79387.1866
2009-07-14 14:00:00,21.39,21.4,21.34,21.36,135515.32033426184,10.2169,10.2216,10.193,10.2025,135515.3203
2009-07-14 14:30:00,21.36,21.45,21.34,21.43,259052.9247910864,10.2025,10.2455,10.193,10.236,259052.9248
2009-07-14 15:00:00,21.43,21.45,21.37,21.38,309749.30362116994,10.236,10.2455,10.2073,10.2121,309749.3036
2009-07-14 15:30:00,21.38,21.45,21.36,21.44,670612.8133704736,10.2121,10.2455,10.2025,10.2407,670612.8134
2009-07-15 09:30:00,21.61,21.61,21.4,21.51,284401.1142061282,10.3219,10.3219,10.2216,10.2742,284401.1142
2009-07-15 10:00:00,21.51,21.55,21.45,21.53,371169.9164345404,10.2742,10.2933,10.2455,10.2837,371169.9164
2009-07-15 10:30:00,21.53,21.66,21.53,21.64,223259.0529247911,10.2837,10.3458,10.2837,10.3363,223259.0529
2009-07-15 11:00:00,21.64,21.7,21.58,21.68,268384.4011142061,10.3363,10.3649,10.3076,10.3554,268384.4011
2009-07-15 11:30:00,21.68,21.75,21.68,21.74,124791.08635097492,10.3554,10.3888,10.3554,10.384,124791.0864
2009-07-15 12:00:00,21.74,21.75,21.67,21.68,200835.6545961003,10.384,10.3888,10.3506,10.3554,200835.6546
2009-07-15 12:30:00,21.68,21.73,21.68,21.72,254735.37604456823,10.3554,10.3793,10.3554,10.3745,254735.376
2009-07-15 13:00:00,21.72,21.72,21.67,21.68,132311.97771587744,10.3745,10.3745,10.3506,10.3554,132311.9777
2009-07-15 13:30:00,21.68,21.69,21.67,21.69,196657.3816155989,10.3554,10.3602,10.3506,10.3602,196657.3816
2009-07-15 14:00:00,21.68,21.71,21.66,21.68,253621.16991643456,10.3554,10.3697,10.3458,10.3554,253621.1699
2009-07-15 14:30:00,21.68,21.73,21.68,21.71,316573.8161559889,10.3554,10.3793,10.3554,10.3697,316573.8162
2009-07-15 15:00:00,21.72,21.77,21.7,21.7,280222.8412256268,10.3745,10.3984,10.3649,10.3649,280222.8412
2009-07-15 15:30:00,21.7,21.81,21.69,21.81,1085933.147632312,10.3649,10.4175,10.3602,10.4175,1085933.1476
2009-07-16 09:30:00,21.6,21.88,21.6,21.82,290250.6963788301,10.3172,10.4509,10.3172,10.4223,290250.6964
2009-07-16 10:00:00,21.81,21.96,21.78,21.94,119637.88300835656,10.4175,10.4891,10.4031,10.4796,119637.883
2009-07-16 10:30:00,21.95,21.96,21.88,21.9,113509.74930362118,10.4843,10.4891,10.4509,10.4605,113509.7493
2009-07-16 11:00:00,21.9,21.91,21.86,21.91,126601.6713091922,10.4605,10.4652,10.4414,10.4652,126601.6713
2009-07-16 11:30:00,21.9,21.93,21.89,21.93,141086.35097493036,10.4605,10.4748,10.4557,10.4748,141086.351
2009-07-16 12:00:00,21.94,22.05,21.93,22.04,161559.8885793872,10.4796,10.5321,10.4748,10.5273,161559.8886
2009-07-16 12:30:00,22.04,22.11,22.04,22.09,167409.47075208914,10.5273,10.5608,10.5273,10.5512,167409.4708
2009-07-16 13:00:00,22.08,22.14,22.07,22.12,147214.48467966574,10.5464,10.5751,10.5417,10.5655,147214.4847
2009-07-16 13:30:00,22.13,22.19,22.11,22.16,140111.42061281338,10.5703,10.599,10.5608,10.5847,140111.4206
2009-07-16 14:00:00,22.17,22.24,22.16,22.23,195821.72701949865,10.5894,10.6229,10.5847,10.6181,195821.727
2009-07-16 14:30:00,22.23,22.32,22.23,22.29,223259.0529247911,10.6181,10.6611,10.6181,10.6467,223259.0529
2009-07-16 15:00:00,22.29,22.37,22.26,22.36,247910.86350974927,10.6467,10.685,10.6324,10.6802,247910.8635
2009-07-16 15:30:00,22.36,22.38,22.27,22.27,733286.9080779945,10.6802,10.6897,10.6372,10.6372,733286.9081
2009-07-17 09:30:00,22.26,22.38,22.02,22.13,775626.7409470753,10.6324,10.6897,10.5178,10.5703,775626.7409
2009-07-17 10:00:00,22.11,22.29,22.11,22.27,244428.9693593315,10.5608,10.6467,10.5608,10.6372,244428.9694
2009-07-17 10:30:00,22.27,22.32,22.19,22.24,135097.4930362117,10.6372,10.6611,10.599,10.6229,135097.493
2009-07-17 11:00:00,22.25,22.28,22.21,22.27,123259.05292479107,10.6276,10.642,10.6085,10.6372,123259.0529
2009-07-17 11:30:00,22.27,22.27,22.21,22.24,248885.7938718663,10.6372,10.6372,10.6085,10.6229,248885.7939
2009-07-17 12:00:00,22.24,22.34,22.24,22.33,168105.8495821727,10.6229,10.6706,10.6229,10.6659,168105.8496
2009-07-17 12:30:00,22.33,22.34,22.24,22.25,81476.32311977717,10.6659,10.6706,10.6229,10.6276,81476.3231
2009-07-17 13:00:00,22.26,22.29,22.25,22.27,159052.92479108635,10.6324,10.6467,10.6276,10.6372,159052.9248
2009-07-17 13:30:00,22.27,22.37,22.27,22.32,230779.9442896936,10.6372,10.685,10.6372,10.6611,230779.9443
2009-07-17 14:00:00,22.32,22.34,22.26,22.27,114623.95543175488,10.6611,10.6706,10.6324,10.6372,114623.9554
2009-07-17 14:30:00,22.27,22.29,22.23,22.25,347214.48467966577,10.6372,10.6467,10.6181,10.6276,347214.4847
2009-07-17 15:00:00,22.25,22.25,22.2,22.21,269498.6072423399,10.6276,10.6276,10.6038,10.6085,269498.6072
2009-07-17 15:30:00,22.21,22.24,22.17,22.23,649164.3454038998,10.6085,10.6229,10.5894,10.6181,649164.3454
2009-07-20 09:30:00,22.33,22.33,22.03,22.14,441225.6267409471,10.6659,10.6659,10.5226,10.5751,441225.6267
2009-07-20 10:00:00,22.12,22.33,22.11,22.28,835933.147632312,10.5655,10.6659,10.5608,10.642,835933.1476
2009-07-20 10:30:00,22.29,22.38,22.21,22.33,289275.7660167131,10.6467,10.6897,10.6085,10.6659,289275.766
2009-07-20 11:00:00,22.32,22.34,22.27,22.34,108077.99442896937,10.6611,10.6706,10.6372,10.6706,108077.9944
2009-07-20 11:30:00,22.34,22.34,22.29,22.34,76740.94707520891,10.6706,10.6706,10.6467,10.6706,76740.9471
2009-07-20 12:00:00,22.34,22.4,22.34,22.39,113091.92200557105,10.6706,10.6993,10.6706,10.6945,113091.922
2009-07-20 12:30:00,22.38,22.39,22.34,22.37,127019.49860724236,10.6897,10.6945,10.6706,10.685,127019.4986
2009-07-20 13:00:00,22.37,22.39,22.34,22.35,156267.40947075209,10.685,10.6945,10.6706,10.6754,156267.4095
2009-07-20 13:30:00,22.36,22.37,22.31,22.36,131615.59888579388,10.6802,10.685,10.6563,10.6802,131615.5989
2009-07-20 14:00:00,22.36,22.41,22.35,22.37,197353.76044568245,10.6802,10.7041,10.6754,10.685,197353.7604
2009-07-20 14:30:00,22.37,22.39,22.29,22.29,318523.67688022286,10.685,10.6945,10.6467,10.6467,318523.6769
2009-07-20 15:00:00,22.29,22.48,22.29,22.47,375487.4651810585,10.6467,10.7375,10.6467,10.7327,375487.4652
2009-07-20 15:30:00,22.47,22.49,22.39,22.43,409470.7520891365,10.7327,10.7423,10.6945,10.7136,409470.7521
2009-07-21 09:30:00,22.79,22.79,22.51,22.67,269080.7799442897,10.8856,10.8856,10.7518,10.8283,269080.7799
2009-07-21 10:00:00,22.67,22.75,22.63,22.72,639275.7660167131,10.8283,10.8665,10.8091,10.8521,639275.766
2009-07-21 10:30:00,22.72,22.77,22.67,22.72,234958.217270195,10.8521,10.876,10.8283,10.8521,234958.2173
2009-07-21 11:00:00,22.73,22.77,22.67,22.73,528272.9805013927,10.8569,10.876,10.8283,10.8569,528272.9805
2009-07-21 11:30:00,22.73,22.77,22.66,22.7,452228.41225626745,10.8569,10.876,10.8235,10.8426,452228.4123
2009-07-21 12:00:00,22.7,22.72,22.65,22.72,736908.077994429,10.8426,10.8521,10.8187,10.8521,736908.078
2009-07-21 12:30:00,22.72,22.77,22.69,22.77,274512.5348189415,10.8521,10.876,10.8378,10.876,274512.5348
2009-07-21 13:00:00,22.77,22.77,22.76,22.77,125208.91364902508,10.876,10.876,10.8712,10.876,125208.9136
2009-07-21 13:30:00,22.77,22.77,22.7,22.7,169359.33147632313,10.876,10.876,10.8426,10.8426,169359.3315
2009-07-21 14:00:00,22.7,22.75,22.7,22.72,410584.9582172702,10.8426,10.8665,10.8426,10.8521,410584.9582
2009-07-21 14:30:00,22.72,22.76,22.71,22.74,127576.6016713092,10.8521,10.8712,10.8474,10.8617,127576.6017
2009-07-21 15:00:00,22.74,22.83,22.73,22.8,177298.0501392758,10.8617,10.9047,10.8569,10.8903,177298.0501
2009-07-21 15:30:00,22.8,22.85,22.78,22.85,964902.5069637884,10.8903,10.9142,10.8808,10.9142,964902.507
2009-07-22 09:30:00,22.56,22.91,22.51,22.91,243732.59052924791,10.7757,10.9429,10.7518,10.9429,243732.5905
2009-07-22 10:00:00,22.91,23.03,22.91,22.99,150278.55153203342,10.9429,11.0002,10.9429,10.9811,150278.5515
2009-07-22 10:30:00,22.99,23.01,22.96,23.0,154874.65181058497,10.9811,10.9907,10.9668,10.9859,154874.6518
2009-07-22 11:00:00,23.0,23.03,22.92,22.95,129944.28969359332,10.9859,11.0002,10.9477,10.962,129944.2897
2009-07-22 11:30:00,22.95,22.97,22.83,22.9,279944.28969359334,10.962,10.9715,10.9047,10.9381,279944.2897
2009-07-22 12:00:00,22.91,22.91,22.85,22.9,80779.9442896936,10.9429,10.9429,10.9142,10.9381,80779.9443
2009-07-22 12:30:00,22.9,22.91,22.88,22.9,117688.02228412256,10.9381,10.9429,10.9286,10.9381,117688.0223
2009-07-22 13:00:00,22.91,22.92,22.83,22.83,475208.9136490251,10.9429,10.9477,10.9047,10.9047,475208.9136
2009-07-22 13:30:00,22.83,22.83,22.78,22.8,51532.03342618384,10.9047,10.9047,10.8808,10.8903,51532.0334
2009-07-22 14:00:00,22.8,22.81,22.75,22.75,70473.53760445683,10.8903,10.8951,10.8665,10.8665,70473.5376
2009-07-22 14:30:00,22.75,22.77,22.73,22.77,120194.9860724234,10.8665,10.876,10.8569,10.876,120194.9861
2009-07-22 15:00:00,22.77,22.8,22.66,22.67,389693.5933147633,10.876,10.8903,10.8235,10.8283,389693.5933
2009-07-22 15:30:00,22.67,22.78,22.67,22.77,870752.0891364902,10.8283,10.8808,10.8283,10.876,870752.0891
2009-07-23 09:30:00,22.68,23.03,22.57,22.95,840529.2479108636,10.833,11.0002,10.7805,10.962,840529.2479
2009-07-23 10:00:00,22.95,23.05,22.9,23.04,1648328.6908077996,10.962,11.0098,10.9381,11.005,1648328.6908
2009-07-23 10:30:00,23.05,23.27,23.03,23.13,208495.8217270195,11.0098,11.1148,11.0002,11.048,208495.8217
2009-07-23 11:00:00,23.13,23.36,23.13,23.27,223816.155988858,11.048,11.1578,11.048,11.1148,223816.156
2009-07-23 11:30:00,23.27,23.31,23.2,23.22,189136.4902506964,11.1148,11.1339,11.0814,11.091,189136.4903
2009-07-23 12:00:00,23.22,23.26,23.21,23.23,128272.98050139275,11.091,11.1101,11.0862,11.0957,128272.9805
2009-07-23 12:30:00,23.23,23.31,23.19,23.29,143593.3147632312,11.0957,11.1339,11.0766,11.1244,143593.3148
2009-07-23 13:00:00,23.3,23.31,23.25,23.29,151671.30919220057,11.1292,11.1339,11.1053,11.1244,151671.3092
2009-07-23 13:30:00,23.29,23.33,23.29,23.31,141086.35097493036,11.1244,11.1435,11.1244,11.1339,141086.351
2009-07-23 14:00:00,23.32,23.34,23.28,23.33,201253.48189415043,11.1387,11.1483,11.1196,11.1435,201253.4819
2009-07-23 14:30:00,23.33,23.36,23.33,23.36,144707.5208913649,11.1435,11.1578,11.1435,11.1578,144707.5209
2009-07-23 15:00:00,23.36,23.4,23.36,23.38,404038.9972144847,11.1578,11.1769,11.1578,11.1674,404038.9972
2009-07-23 15:30:00,23.39,23.42,23.36,23.4,848467.9665738163,11.1722,11.1865,11.1578,11.1769,848467.9666
2009-07-24 09:30:00,23.35,23.35,22.93,23.18,440947.07520891365,11.1531,11.1531,10.9524,11.0719,440947.0752
2009-07-24 10:00:00,23.18,23.29,23.06,23.24,298746.5181058496,11.0719,11.1244,11.0145,11.1005,298746.5181
2009-07-24 10:30:00,23.28,23.29,23.08,23.08,132869.08077994428,11.1196,11.1244,11.0241,11.0241,132869.0808
2009-07-24 11:00:00,23.08,23.13,23.05,23.12,122562.67409470752,11.0241,11.048,11.0098,11.0432,122562.6741
2009-07-24 11:30:00,23.12,23.2,23.08,23.2,140389.9721448468,11.0432,11.0814,11.0241,11.0814,140389.9721
2009-07-24 12:00:00,23.19,23.22,23.14,23.14,97075.20891364902,11.0766,11.091,11.0527,11.0527,97075.2089
2009-07-24 12:30:00,23.15,23.2,23.12,23.14,83008.35654596101,11.0575,11.0814,11.0432,11.0527,83008.3565
2009-07-24 13:00:00,23.14,23.22,23.12,23.18,80779.9442896936,11.0527,11.091,11.0432,11.0719,80779.9443
2009-07-24 13:30:00,23.18,23.31,23.18,23.31,187325.90529247912,11.0719,11.1339,11.0719,11.1339,187325.9053
2009-07-24 14:00:00,23.31,23.45,23.31,23.42,264484.6796657382,11.1339,11.2008,11.1339,11.1865,264484.6797
2009-07-24 14:30:00,23.42,23.46,23.36,23.36,271309.1922005571,11.1865,11.2056,11.1578,11.1578,271309.1922
2009-07-24 15:00:00,23.38,23.43,23.36,23.42,274651.81058495824,11.1674,11.1913,11.1578,11.1865,274651.8106
2009-07-24 15:30:00,23.41,23.56,23.37,23.51,888718.6629526463,11.1817,11.2534,11.1626,11.2295,888718.663
2009-07-27 09:30:00,23.56,23.56,23.26,23.41,295961.00278551533,11.2534,11.2534,11.1101,11.1817,295961.0028
2009-07-27 10:00:00,23.42,23.53,23.41,23.46,168384.40111420615,11.1865,11.239,11.1817,11.2056,168384.4011
2009-07-27 10:30:00,23.46,23.48,23.33,23.36,96239.55431754875,11.2056,11.2151,11.1435,11.1578,96239.5543
2009-07-27 11:00:00,23.36,23.46,23.36,23.44,64066.85236768803,11.1578,11.2056,11.1578,11.196,64066.8524
2009-07-27 11:30:00,23.43,23.51,23.42,23.43,92618.3844011142,11.1913,11.2295,11.1865,11.1913,92618.3844
2009-07-27 12:00:00,23.44,23.45,23.4,23.41,89275.7660167131,11.196,11.2008,11.1769,11.1817,89275.766
2009-07-27 12:30:00,23.42,23.48,23.41,23.44,117130.91922005572,11.1865,11.2151,11.1817,11.196,117130.9192
2009-07-27 13:00:00,23.45,23.46,23.43,23.43,64206.12813370474,11.2008,11.2056,11.1913,11.1913,64206.1281
2009-07-27 13:30:00,23.43,23.58,23.43,23.57,133286.90807799445,11.1913,11.2629,11.1913,11.2581,133286.9081
2009-07-27 14:00:00,23.58,23.63,23.54,23.54,148467.96657381617,11.2629,11.2868,11.2438,11.2438,148467.9666
2009-07-27 14:30:00,23.54,23.68,23.54,23.66,117130.91922005572,11.2438,11.3107,11.2438,11.3011,117130.9192
2009-07-27 15:00:00,23.67,23.72,23.62,23.64,231754.8746518106,11.3059,11.3298,11.282,11.2916,231754.8747
2009-07-27 15:30:00,23.63,23.63,23.51,23.55,1087604.4568245127,11.2868,11.2868,11.2295,11.2486,1087604.4568
2009-07-28 09:30:00,23.39,23.84,23.31,23.72,253342.6183844012,11.1722,11.3871,11.1339,11.3298,253342.6184
2009-07-28 10:00:00,23.72,23.77,23.62,23.64,253203.34261838443,11.3298,11.3537,11.282,11.2916,253203.3426
2009-07-28 10:30:00,23.64,23.76,23.62,23.76,194011.1420612813,11.2916,11.3489,11.282,11.3489,194011.1421
2009-07-28 11:00:00,23.74,23.76,23.67,23.72,172284.1225626741,11.3393,11.3489,11.3059,11.3298,172284.1226
2009-07-28 11:30:00,23.71,23.72,23.57,23.62,191504.1782729805,11.325,11.3298,11.2581,11.282,191504.1783
2009-07-28 12:00:00,23.62,23.63,23.56,23.57,207799.442896936,11.282,11.2868,11.2534,11.2581,207799.4429
2009-07-28 12:30:00,23.58,23.59,23.46,23.52,147493.03621169916,11.2629,11.2677,11.2056,11.2343,147493.0362
2009-07-28 13:00:00,23.52,23.65,23.51,23.62,98050.13927576602,11.2343,11.2963,11.2295,11.282,98050.1393
2009-07-28 13:30:00,23.62,23.71,23.6,23.7,73537.60445682451,11.282,11.325,11.2725,11.3202,73537.6045
2009-07-28 14:00:00,23.69,23.77,23.69,23.72,132729.80501392757,11.3155,11.3537,11.3155,11.3298,132729.805
2009-07-28 14:30:00,23.73,23.79,23.7,23.72,188718.66295264623,11.3346,11.3632,11.3202,11.3298,188718.663
2009-07-28 15:00:00,23.72,23.74,23.59,23.64,251949.860724234,11.3298,11.3393,11.2677,11.2916,251949.8607
2009-07-28 15:30:00,23.64,23.74,23.61,23.72,323119.7771587744,11.2916,11.3393,11.2772,11.3298,323119.7772
2009-07-29 09:30:00,24.31,24.49,24.08,24.2,616713.0919220056,11.6116,11.6976,11.5017,11.5591,616713.0919
2009-07-29 10:00:00,24.2,24.22,24.06,24.14,344428.9693593315,11.5591,11.5686,11.4922,11.5304,344428.9694
2009-07-29 10:30:00,24.14,24.3,24.03,24.23,381337.04735376046,11.5304,11.6068,11.4779,11.5734,381337.0474
2009-07-29 11:00:00,24.23,24.28,24.05,24.12,303342.61838440114,11.5734,11.5973,11.4874,11.5208,303342.6184
2009-07-29 11:30:00,24.12,24.15,24.02,24.06,123537.60445682453,11.5208,11.5352,11.4731,11.4922,123537.6045
2009-07-29 12:00:00,24.07,24.07,24.02,24.07,72701.94986072424,11.497,11.497,11.4731,11.497,72701.9499
2009-07-29 12:30:00,24.07,24.19,24.03,24.1,135793.87186629526,11.497,11.5543,11.4779,11.5113,135793.8719
2009-07-29 13:00:00,24.1,24.1,23.91,23.92,124930.36211699164,11.5113,11.5113,11.4205,11.4253,124930.3621
2009-07-29 13:30:00,23.92,23.97,23.87,23.96,109610.0278551532,11.4253,11.4492,11.4014,11.4444,109610.0279
2009-07-29 14:00:00,23.96,24.02,23.92,24.01,176880.22284122562,11.4444,11.4731,11.4253,11.4683,176880.2228
2009-07-29 14:30:00,24.01,24.08,23.92,23.95,481615.5988857939,11.4683,11.5017,11.4253,11.4396,481615.5989
2009-07-29 15:00:00,23.96,24.13,23.96,24.06,272284.1225626741,11.4444,11.5256,11.4444,11.4922,272284.1226
2009-07-29 15:30:00,24.06,24.11,24.02,24.06,743871.8662952647,11.4922,11.5161,11.4731,11.4922,743871.8663
2009-07-30 09:30:00,24.18,24.21,23.45,24.06,306545.96100278554,11.5495,11.5638,11.2008,11.4922,306545.961
2009-07-30 10:00:00,24.07,24.37,24.06,24.23,276183.8440111421,11.497,11.6403,11.4922,11.5734,276183.844
2009-07-30 10:30:00,24.23,24.33,24.19,24.26,179387.18662952646,11.5734,11.6211,11.5543,11.5877,179387.1866
2009-07-30 11:00:00,24.28,24.28,24.09,24.15,204735.37604456823,11.5973,11.5973,11.5065,11.5352,204735.376
2009-07-30 11:30:00,24.15,24.16,23.99,23.99,183704.73537604453,11.5352,11.5399,11.4587,11.4587,183704.7354
2009-07-30 12:00:00,24.0,24.1,23.98,24.1,130501.39275766016,11.4635,11.5113,11.454,11.5113,130501.3928
2009-07-30 12:30:00,24.1,24.15,24.1,24.12,126462.39554317547,11.5113,11.5352,11.5113,11.5208,126462.3955
2009-07-30 13:00:00,24.12,24.16,24.08,24.08,104038.99721448468,11.5208,11.5399,11.5017,11.5017,104038.9972
2009-07-30 13:30:00,24.08,24.11,24.05,24.06,96239.55431754875,11.5017,11.5161,11.4874,11.4922,96239.5543
2009-07-30 14:00:00,24.07,24.07,23.98,24.01,137604.45682451254,11.497,11.497,11.454,11.4683,137604.4568
2009-07-30 14:30:00,24.0,24.05,24.0,24.02,89554.31754874652,11.4635,11.4874,11.4635,11.4731,89554.3175
2009-07-30 15:00:00,24.03,24.1,24.01,24.05,149442.89693593315,11.4779,11.5113,11.4683,11.4874,149442.8969
2009-07-30 15:30:00,24.04,24.06,23.95,23.95,422701.9498607243,11.4826,11.4922,11.4396,11.4396,422701.9499
2009-07-31 09:30:00,23.9,24.02,23.83,23.89,280222.8412256268,11.4158,11.4731,11.3823,11.411,280222.8412
2009-07-31 10:00:00,23.88,23.88,23.67,23.67,163370.47353760447,11.4062,11.4062,11.3059,11.3059,163370.4735
2009-07-31 10:30:00,23.67,23.78,23.64,23.75,229805.01392757663,11.3059,11.3584,11.2916,11.3441,229805.0139
2009-07-31 11:00:00,23.75,23.81,23.74,23.74,66434.54038997214,11.3441,11.3728,11.3393,11.3393,66434.5404
2009-07-31 11:30:00,23.74,23.79,23.69,23.69,74791.08635097493,11.3393,11.3632,11.3155,11.3155,74791.0864
2009-07-31 12:00:00,23.69,23.72,23.62,23.71,137325.90529247912,11.3155,11.3298,11.282,11.325,137325.9053
2009-07-31 12:30:00,23.71,23.72,23.55,23.62,107660.16713091925,11.325,11.3298,11.2486,11.282,107660.1671
2009-07-31 13:00:00,23.62,23.64,23.58,23.64,96378.83008356548,11.282,11.2916,11.2629,11.2916,96378.8301
2009-07-31 13:30:00,23.64,23.84,23.64,23.83,145125.34818941506,11.2916,11.3871,11.2916,11.3823,145125.3482
2009-07-31 14:00:00,23.83,23.95,23.82,23.92,191364.9025069638,11.3823,11.4396,11.3775,11.4253,191364.9025
2009-07-31 14:30:00,23.93,23.94,23.9,23.93,187743.73259052925,11.4301,11.4349,11.4158,11.4301,187743.7326
2009-07-31 15:00:00,23.93,24.05,23.92,24.04,252367.68802228413,11.4301,11.4874,11.4253,11.4826,252367.688
2009-07-31 15:30:00,24.03,24.05,23.92,23.93,806685.2367688023,11.4779,11.4874,11.4253,11.4301,806685.2368
2009-08-03 09:30:00,23.95,24.2,23.43,23.46,422005.5710306407,11.4396,11.5591,11.1913,11.2056,422005.571
2009-08-03 10:00:00,23.46,23.77,23.46,23.72,187325.90529247912,11.2056,11.3537,11.2056,11.3298,187325.9053
2009-08-03 10:30:00,23.71,23.81,23.64,23.69,145403.89972144848,11.325,11.3728,11.2916,11.3155,145403.8997
2009-08-03 11:00:00,23.68,23.72,23.66,23.68,94150.41782729804,11.3107,11.3298,11.3011,11.3107,94150.4178
2009-08-03 11:30:00,23.68,23.86,23.67,23.8,97771.5877437326,11.3107,11.3967,11.3059,11.368,97771.5877
2009-08-03 12:00:00,23.8,23.92,23.79,23.87,82590.52924791086,11.368,11.4253,11.3632,11.4014,82590.5292
2009-08-03 12:30:00,23.86,23.87,23.8,23.85,100000.0,11.3967,11.4014,11.368,11.3919,100000.0
2009-08-03 13:00:00,23.86,23.94,23.79,23.9,216713.0919220056,11.3967,11.4349,11.3632,11.4158,216713.0919
2009-08-03 13:30:00,23.9,23.95,23.85,23.9,101114.20612813372,11.4158,11.4396,11.3919,11.4158,101114.2061
2009-08-03 14:00:00,23.9,23.98,23.89,23.94,188579.38718662952,11.4158,11.454,11.411,11.4349,188579.3872
2009-08-03 14:30:00,23.95,23.95,23.88,23.89,131615.59888579388,11.4396,11.4396,11.4062,11.411,131615.5989
2009-08-03 15:00:00,23.89,23.92,23.85,23.85,246796.6573816156,11.411,11.4253,11.3919,11.3919,246796.6574
2009-08-03 15:30:00,23.86,23.91,23.8,23.87,789554.3175487466,11.3967,11.4205,11.368,11.4014,789554.3175
2009-08-04 09:30:00,24.05,24.05,23.67,23.85,294568.2451253482,11.4874,11.4874,11.3059,11.3919,294568.2451
2009-08-04 10:00:00,23.87,23.89,23.75,23.79,181058.49582172703,11.4014,11.411,11.3441,11.3632,181058.4958
2009-08-04 10:30:00,23.78,23.87,23.78,23.84,169220.05571030642,11.3584,11.4014,11.3584,11.3871,169220.0557
2009-08-04 11:00:00,23.84,23.88,23.72,23.74,171448.46796657384,11.3871,11.4062,11.3298,11.3393,171448.468
2009-08-04 11:30:00,23.73,23.92,23.73,23.91,234958.217270195,11.3346,11.4253,11.3346,11.4205,234958.2173
2009-08-04 12:00:00,23.92,23.92,23.84,23.85,96100.27855153204,11.4253,11.4253,11.3871,11.3919,96100.2786
2009-08-04 12:30:00,23.85,23.91,23.82,23.91,90111.42061281338,11.3919,11.4205,11.3775,11.4205,90111.4206
2009-08-04 13:00:00,23.9,23.93,23.87,23.9,83565.45961002786,11.4158,11.4301,11.4014,11.4158,83565.4596
2009-08-04 13:30:00,23.9,23.92,23.86,23.86,66573.81615598887,11.4158,11.4253,11.3967,11.3967,66573.8162
2009-08-04 14:00:00,23.86,23.92,23.84,23.9,130501.39275766016,11.3967,11.4253,11.3871,11.4158,130501.3928
2009-08-04 14:30:00,23.9,23.92,23.82,23.87,158913.64902506964,11.4158,11.4253,11.3775,11.4014,158913.649
2009-08-04 15:00:00,23.87,23.94,23.84,23.92,140947.07520891365,11.4014,11.4349,11.3871,11.4253,140947.0752
2009-08-04 15:30:00,23.92,23.96,23.9,23.96,375348.1894150418,11.4253,11.4444,11.4158,11.4444,375348.1894
2009-08-05 09:30:00,23.94,24.07,23.59,23.65,271866.29526462394,11.4349,11.497,11.2677,11.2963,271866.2953
2009-08-05 10:00:00,23.66,23.68,23.5,23.58,217548.74651810585,11.3011,11.3107,11.2247,11.2629,217548.7465
2009-08-05 10:30:00,23.57,23.62,23.53,23.54,175766.01671309193,11.2581,11.282,11.239,11.2438,175766.0167
2009-08-05 11:00:00,23.55,23.67,23.51,23.64,263927.57660167135,11.2486,11.3059,11.2295,11.2916,263927.5766
2009-08-05 11:30:00,23.64,23.64,23.6,23.6,216016.713091922,11.2916,11.2916,11.2725,11.2725,216016.7131
2009-08-05 12:00:00,23.6,23.64,23.56,23.59,112534.8189415042,11.2725,11.2916,11.2534,11.2677,112534.8189
2009-08-05 12:30:00,23.59,23.61,23.54,23.56,94011.14206128134,11.2677,11.2772,11.2438,11.2534,94011.1421
2009-08-05 13:00:00,23.56,23.64,23.53,23.63,330083.56545961,11.2534,11.2916,11.239,11.2868,330083.5655
2009-08-05 13:30:00,23.63,23.64,23.58,23.59,170055.7103064067,11.2868,11.2916,11.2629,11.2677,170055.7103
2009-08-05 14:00:00,23.59,23.69,23.58,23.65,262813.3704735376,11.2677,11.3155,11.2629,11.2963,262813.3705
2009-08-05 14:30:00,23.66,23.76,23.65,23.69,222701.94986072424,11.3011,11.3489,11.2963,11.3155,222701.9499
2009-08-05 15:00:00,23.69,23.76,23.65,23.76,453203.3426183844,11.3155,11.3489,11.2963,11.3489,453203.3426
2009-08-05 15:30:00,23.76,23.76,23.65,23.7,417966.573816156,11.3489,11.3489,11.2963,11.3202,417966.5738
2009-08-06 09:30:00,23.77,23.77,23.49,23.62,415598.8857938719,11.3537,11.3537,11.2199,11.282,415598.8858
2009-08-06 10:00:00,23.62,23.73,23.58,23.59,233147.6323119777,11.282,11.3346,11.2629,11.2677,233147.6323
2009-08-06 10:30:00,23.59,23.6,23.56,23.59,153342.6183844011,11.2677,11.2725,11.2534,11.2677,153342.6184
2009-08-06 11:00:00,23.59,23.71,23.59,23.62,136908.07799442898,11.2677,11.325,11.2677,11.282,136908.078
2009-08-06 11:30:00,23.62,23.64,23.59,23.61,117548.74651810584,11.282,11.2916,11.2677,11.2772,117548.7465
2009-08-06 12:00:00,23.61,23.63,23.61,23.62,114066.85236768804,11.2772,11.2868,11.2772,11.282,114066.8524
2009-08-06 12:30:00,23.61,23.62,23.57,23.57,120194.9860724234,11.2772,11.282,11.2581,11.2581,120194.9861
2009-08-06 13:00:00,23.57,23.67,23.57,23.67,68245.12534818942,11.2581,11.3059,11.2581,11.3059,68245.1253
2009-08-06 13:30:00,23.67,23.69,23.62,23.62,58913.64902506965,11.3059,11.3155,11.282,11.282,58913.649
2009-08-06 14:00:00,23.62,23.64,23.59,23.62,130222.84122562676,11.282,11.2916,11.2677,11.282,130222.8412
2009-08-06 14:30:00,23.62,23.64,23.58,23.62,93732.59052924791,11.282,11.2916,11.2629,11.282,93732.5905
2009-08-06 15:00:00,23.61,23.66,23.59,23.62,109470.7520891365,11.2772,11.3011,11.2677,11.282,109470.7521
2009-08-06 15:30:00,23.62,23.68,23.6,23.67,474930.36211699166,11.282,11.3107,11.2725,11.3059,474930.3621
2009-08-07 09:30:00,23.81,23.9,23.67,23.77,273955.43175487465,11.3728,11.4158,11.3059,11.3537,273955.4318
2009-08-07 10:00:00,23.77,23.83,23.68,23.82,256267.4094707521,11.3537,11.3823,11.3107,11.3775,256267.4095
2009-08-07 10:30:00,23.82,24.04,23.79,23.98,200696.3788300836,11.3775,11.4826,11.3632,11.454,200696.3788
2009-08-07 11:00:00,23.99,24.0,23.88,23.91,160584.9582172702,11.4587,11.4635,11.4062,11.4205,160584.9582
2009-08-07 11:30:00,23.92,23.97,23.88,23.95,128412.25626740948,11.4253,11.4492,11.4062,11.4396,128412.2563
2009-08-07 12:00:00,23.95,23.99,23.95,23.98,80501.39275766017,11.4396,11.4587,11.4396,11.454,80501.3928
2009-08-07 12:30:00,23.97,24.0,23.91,23.99,121448.46796657382,11.4492,11.4635,11.4205,11.4587,121448.468
2009-08-07 13:00:00,23.98,24.03,23.95,24.03,101671.30919220056,11.454,11.4779,11.4396,11.4779,101671.3092
2009-08-07 13:30:00,24.02,24.05,24.0,24.0,163927.57660167132,11.4731,11.4874,11.4635,11.4635,163927.5766
2009-08-07 14:00:00,24.02,24.1,24.01,24.08,193314.76323119772,11.4731,11.5113,11.4683,11.5017,193314.7632
2009-08-07 14:30:00,24.08,24.12,24.06,24.12,143036.21169916436,11.5017,11.5208,11.4922,11.5208,143036.2117
2009-08-07 15:00:00,24.12,24.15,24.08,24.15,229526.4623955432,11.5208,11.5352,11.5017,11.5352,229526.4624
2009-08-07 15:30:00,24.15,24.18,24.11,24.12,562395.5431754875,11.5352,11.5495,11.5161,11.5208,562395.5432
2009-08-10 09:30:00,23.95,24.08,23.85,24.02,125208.91364902508,11.4396,11.5017,11.3919,11.4731,125208.9136
2009-08-10 10:00:00,24.02,24.07,23.97,24.06,91086.35097493036,11.4731,11.497,11.4492,11.4922,91086.351
2009-08-10 10:30:00,24.06,24.17,24.05,24.07,132590.52924791086,11.4922,11.5447,11.4874,11.497,132590.5292
2009-08-10 11:00:00,24.07,24.17,24.05,24.13,64066.85236768803,11.497,11.5447,11.4874,11.5256,64066.8524
2009-08-10 11:30:00,24.12,24.14,24.12,24.12,137047.3537604457,11.5208,11.5304,11.5208,11.5208,137047.3538
2009-08-10 12:00:00,24.12,24.21,24.12,24.2,86490.25069637883,11.5208,11.5638,11.5208,11.5591,86490.2507
2009-08-10 12:30:00,24.19,24.28,24.19,24.28,107103.06406685236,11.5543,11.5973,11.5543,11.5973,107103.0641
2009-08-10 13:00:00,24.28,24.29,24.23,24.27,107660.16713091925,11.5973,11.602,11.5734,11.5925,107660.1671
2009-08-10 13:30:00,24.26,24.28,24.23,24.24,94707.52089136493,11.5877,11.5973,11.5734,11.5782,94707.5209
2009-08-10 14:00:00,24.23,24.24,24.16,24.2,77576.6016713092,11.5734,11.5782,11.5399,11.5591,77576.6017
2009-08-10 14:30:00,24.2,24.24,24.18,24.23,100974.930362117,11.5591,11.5782,11.5495,11.5734,100974.9304
2009-08-10 15:00:00,24.23,24.28,24.22,24.25,177298.0501392758,11.5734,11.5973,11.5686,11.5829,177298.0501
2009-08-10 15:30:00,24.25,24.3,24.21,24.29,565041.7827298051,11.5829,11.6068,11.5638,11.602,565041.7827
2009-08-11 09:30:00,24.14,24.27,23.86,23.91,415877.4373259053,11.5304,11.5925,11.3967,11.4205,415877.4373
2009-08-11 10:00:00,23.91,23.92,23.81,23.81,261002.7855153204,11.4205,11.4253,11.3728,11.3728,261002.7855
2009-08-11 10:30:00,23.81,23.85,23.77,23.79,149164.34540389973,11.3728,11.3919,11.3537,11.3632,149164.3454
2009-08-11 11:00:00,23.79,23.86,23.74,23.85,172980.50139275767,11.3632,11.3967,11.3393,11.3919,172980.5014
2009-08-11 11:30:00,23.85,23.87,23.79,23.84,240807.7994428969,11.3919,11.4014,11.3632,11.3871,240807.7994
2009-08-11 12:00:00,23.84,23.84,23.74,23.75,84122.56267409472,11.3871,11.3871,11.3393,11.3441,84122.5627
2009-08-11 12:30:00,23.75,23.77,23.64,23.65,166434.54038997216,11.3441,11.3537,11.2916,11.2963,166434.5404
2009-08-11 13:00:00,23.65,23.69,23.61,23.67,176462.3955431755,11.2963,11.3155,11.2772,11.3059,176462.3955
2009-08-11 13:30:00,23.67,23.7,23.64,23.64,143593.3147632312,11.3059,11.3202,11.2916,11.2916,143593.3148
2009-08-11 14:00:00,23.65,23.69,23.65,23.67,141643.4540389972,11.2963,11.3155,11.2963,11.3059,141643.454
2009-08-11 14:30:00,23.68,23.74,23.65,23.7,225626.7409470752,11.3107,11.3393,11.2963,11.3202,225626.7409
2009-08-11 15:00:00,23.7,23.74,23.69,23.74,188997.2144846797,11.3202,11.3393,11.3155,11.3393,188997.2145
2009-08-11 15:30:00,23.74,23.75,23.62,23.62,688440.1114206129,11.3393,11.3441,11.282,11.282,688440.1114
2009-08-12 09:30:00,23.62,23.89,23.49,23.83,394846.7966573816,11.282,11.411,11.2199,11.3823,394846.7967
2009-08-12 10:00:00,23.84,24.07,23.77,23.77,254178.2729805014,11.3871,11.497,11.3537,11.3537,254178.273
2009-08-12 10:30:00,23.78,23.82,23.69,23.73,204178.2729805014,11.3584,11.3775,11.3155,11.3346,204178.273
2009-08-12 11:00:00,23.73,23.74,23.66,23.69,104038.99721448468,11.3346,11.3393,11.3011,11.3155,104038.9972
2009-08-12 11:30:00,23.69,23.77,23.69,23.76,93175.48746518108,11.3155,11.3537,11.3155,11.3489,93175.4875
2009-08-12 12:00:00,23.77,23.79,23.74,23.79,104178.2729805014,11.3537,11.3632,11.3393,11.3632,104178.273
2009-08-12 12:30:00,23.79,23.79,23.71,23.75,132172.70194986073,11.3632,11.3632,11.325,11.3441,132172.7019
2009-08-12 13:00:00,23.76,23.81,23.72,23.8,163509.74930362118,11.3489,11.3728,11.3298,11.368,163509.7493
2009-08-12 13:30:00,23.8,23.84,23.77,23.82,161559.8885793872,11.368,11.3871,11.3537,11.3775,161559.8886
2009-08-12 14:00:00,23.81,23.83,23.71,23.72,204456.82451253483,11.3728,11.3823,11.325,11.3298,204456.8245
2009-08-12 14:30:00,23.72,23.86,23.69,23.85,261420.61281337048,11.3298,11.3967,11.3155,11.3919,261420.6128
2009-08-12 15:00:00,23.84,23.87,23.78,23.85,208077.99442896937,11.3871,11.4014,11.3584,11.3919,208077.9944
2009-08-12 15:30:00,23.85,23.87,23.77,23.78,555571.0306406686,11.3919,11.4014,11.3537,11.3584,555571.0306
2009-08-13 09:30:00,23.77,23.9,23.25,23.36,740947.0752089137,11.3537,11.4158,11.1053,11.1578,740947.0752
2009-08-13 10:00:00,23.34,23.44,23.33,23.42,388997.2144846797,11.1483,11.196,11.1435,11.1865,388997.2145
2009-08-13 10:30:00,23.41,23.59,23.41,23.55,402228.41225626745,11.1817,11.2677,11.1817,11.2486,402228.4123
2009-08-13 11:00:00,23.54,23.59,23.44,23.46,216155.9888579388,11.2438,11.2677,11.196,11.2056,216155.9889
2009-08-13 11:30:00,23.46,23.51,23.45,23.49,174930.36211699166,11.2056,11.2295,11.2008,11.2199,174930.3621
2009-08-13 12:00:00,23.49,23.53,23.49,23.52,215041.78272980504,11.2199,11.239,11.2199,11.2343,215041.7827
2009-08-13 12:30:00,23.52,23.62,23.51,23.62,126183.84401114206,11.2343,11.282,11.2295,11.282,126183.844
2009-08-13 13:00:00,23.62,23.72,23.58,23.59,193871.86629526463,11.282,11.3298,11.2629,11.2677,193871.8663
2009-08-13 13:30:00,23.59,23.6,23.55,23.57,214206.1281337048,11.2677,11.2725,11.2486,11.2581,214206.1281
2009-08-13 14:00:00,23.57,23.57,23.49,23.56,201949.860724234,11.2581,11.2581,11.2199,11.2534,201949.8607
2009-08-13 14:30:00,23.55,23.59,23.52,23.53,249582.17270194984,11.2486,11.2677,11.2343,11.239,249582.1727
2009-08-13 15:00:00,23.53,23.69,23.53,23.69,200974.930362117,11.239,11.3155,11.239,11.3155,200974.9304
2009-08-13 15:30:00,23.69,23.85,23.69,23.83,659331.4763231198,11.3155,11.3919,11.3155,11.3823,659331.4763
2009-08-14 09:30:00,23.76,23.87,23.63,23.64,308356.5459610028,11.3489,11.4014,11.2868,11.2916,308356.546
2009-08-14 10:00:00,23.64,23.64,23.47,23.57,301671.3091922006,11.2916,11.2916,11.2104,11.2581,301671.3092
2009-08-14 10:30:00,23.57,23.57,23.43,23.48,273955.43175487465,11.2581,11.2581,11.1913,11.2151,273955.4318
2009-08-14 11:00:00,23.48,23.54,23.36,23.42,325905.29247910867,11.2151,11.2438,11.1578,11.1865,325905.2925
2009-08-14 11:30:00,23.42,23.43,23.38,23.39,197075.20891364905,11.1865,11.1913,11.1674,11.1722,197075.2089
2009-08-14 12:00:00,23.4,23.43,23.36,23.37,145125.34818941506,11.1769,11.1913,11.1578,11.1626,145125.3482
2009-08-14 12:30:00,23.36,23.4,23.35,23.36,79387.18662952646,11.1578,11.1769,11.1531,11.1578,79387.1866
2009-08-14 13:00:00,23.36,23.39,23.31,23.31,145543.1754874652,11.1578,11.1722,11.1339,11.1339,145543.1755
2009-08-14 13:30:00,23.31,23.4,23.29,23.4,120891.36490250698,11.1339,11.1769,11.1244,11.1769,120891.3649
2009-08-14 14:00:00,23.4,23.41,23.33,23.33,131615.59888579388,11.1769,11.1817,11.1435,11.1435,131615.5989
2009-08-14 14:30:00,23.33,23.36,23.31,23.36,149860.7242339833,11.1435,11.1578,11.1339,11.1578,149860.7242
2009-08-14 15:00:00,23.36,23.52,23.36,23.49,307799.442896936,11.1578,11.2343,11.1578,11.2199,307799.4429
2009-08-14 15:30:00,23.49,23.62,23.49,23.62,765877.4373259053,11.2199,11.282,11.2199,11.282,765877.4373
2009-08-17 09:30:00,23.51,23.79,23.25,23.44,511281.3370473538,11.2295,11.3632,11.1053,11.196,511281.337
2009-08-17 10:00:00,23.44,23.97,23.37,23.69,1203203.3426183844,11.196,11.4492,11.1626,11.3155,1203203.3426
2009-08-17 10:30:00,23.69,23.75,23.54,23.57,502089.1364902507,11.3155,11.3441,11.2438,11.2581,502089.1365
2009-08-17 11:00:00,23.56,23.62,23.39,23.42,550974.930362117,11.2534,11.282,11.1722,11.1865,550974.9304
2009-08-17 11:30:00,23.42,23.54,23.41,23.49,290250.6963788301,11.1865,11.2438,11.1817,11.2199,290250.6964
2009-08-17 12:00:00,23.49,23.54,23.45,23.53,301114.2061281337,11.2199,11.2438,11.2008,11.239,301114.2061
2009-08-17 12:30:00,23.53,23.66,23.52,23.64,245821.72701949865,11.239,11.3011,11.2343,11.2916,245821.727
2009-08-17 13:00:00,23.65,23.65,23.5,23.55,388857.93871866295,11.2963,11.2963,11.2247,11.2486,388857.9387
2009-08-17 13:30:00,23.54,23.58,23.46,23.58,320334.26183844014,11.2438,11.2629,11.2056,11.2629,320334.2618
2009-08-17 14:00:00,23.58,23.72,23.56,23.7,646378.8300835656,11.2629,11.3298,11.2534,11.3202,646378.8301
2009-08-17 14:30:00,23.7,23.72,23.67,23.67,448189.4150417828,11.3202,11.3298,11.3059,11.3059,448189.415
2009-08-17 15:00:00,23.67,23.8,23.67,23.79,574930.3621169917,11.3059,11.368,11.3059,11.3632,574930.3621
2009-08-17 15:30:00,23.79,23.97,23.75,23.91,1414206.128133705,11.3632,11.4492,11.3441,11.4205,1414206.1281
2009-08-18 09:30:00,24.05,25.19,23.95,25.05,3213370.473537605,11.4874,12.0319,11.4396,11.9651,3213370.4735
2009-08-18 10:00:00,25.02,25.08,24.73,24.82,1264484.6796657385,11.9507,11.9794,11.8122,11.8552,1264484.6797
2009-08-18 10:30:00,24.81,24.81,24.59,24.61,1018105.8495821728,11.8504,11.8504,11.7453,11.7549,1018105.8496
2009-08-18 11:00:00,24.61,24.65,24.49,24.55,484261.8384401114,11.7549,11.774,11.6976,11.7262,484261.8384
2009-08-18 11:30:00,24.55,24.77,24.55,24.66,447214.48467966577,11.7262,11.8313,11.7262,11.7788,447214.4847
2009-08-18 12:00:00,24.66,24.69,24.61,24.66,118105.84958217273,11.7788,11.7931,11.7549,11.7788,118105.8496
2009-08-18 12:30:00,24.65,24.76,24.65,24.76,201253.48189415043,11.774,11.8265,11.774,11.8265,201253.4819
2009-08-18 13:00:00,24.76,24.95,24.75,24.89,455849.582172702,11.8265,11.9173,11.8218,11.8886,455849.5822
2009-08-18 13:30:00,24.89,24.9,24.7,24.77,346796.6573816156,11.8886,11.8934,11.7979,11.8313,346796.6574
2009-08-18 14:00:00,24.77,24.81,24.71,24.75,214902.5069637883,11.8313,11.8504,11.8027,11.8218,214902.507
2009-08-18 14:30:00,24.75,24.86,24.72,24.84,343593.3147632312,11.8218,11.8743,11.8074,11.8647,343593.3148
2009-08-18 15:00:00,24.84,24.85,24.68,24.69,535515.3203342619,11.8647,11.8695,11.7883,11.7931,535515.3203
2009-08-18 15:30:00,24.7,24.7,24.52,24.53,1936072.4233983287,11.7979,11.7979,11.7119,11.7167,1936072.4234
2009-08-19 09:30:00,24.41,24.83,24.34,24.76,678133.704735376,11.6594,11.86,11.6259,11.8265,678133.7047
2009-08-19 10:00:00,24.76,24.84,24.7,24.76,339693.5933147633,11.8265,11.8647,11.7979,11.8265,339693.5933
2009-08-19 10:30:00,24.76,24.86,24.74,24.81,312674.0947075209,11.8265,11.8743,11.817,11.8504,312674.0947
2009-08-19 11:00:00,24.8,25.02,24.8,24.95,622423.3983286908,11.8456,11.9507,11.8456,11.9173,622423.3983
2009-08-19 11:30:00,24.94,25.09,24.89,25.09,344011.14206128137,11.9125,11.9842,11.8886,11.9842,344011.1421
2009-08-19 12:00:00,25.09,25.09,25.04,25.09,245403.89972144848,11.9842,11.9842,11.9603,11.9842,245403.8997
2009-08-19 12:30:00,25.08,25.09,25.02,25.09,154456.82451253483,11.9794,11.9842,11.9507,11.9842,154456.8245
2009-08-19 13:00:00,25.09,25.2,25.09,25.19,289275.7660167131,11.9842,12.0367,11.9842,12.0319,289275.766
2009-08-19 13:30:00,25.2,25.23,25.1,25.12,323676.8802228412,12.0367,12.051,11.9889,11.9985,323676.8802
2009-08-19 14:00:00,25.13,25.16,24.99,25.04,345403.8997214485,12.0033,12.0176,11.9364,11.9603,345403.8997
2009-08-19 14:30:00,25.04,25.1,25.02,25.08,222423.3983286908,11.9603,11.9889,11.9507,11.9794,222423.3983
2009-08-19 15:00:00,25.08,25.14,25.05,25.14,487604.45682451257,11.9794,12.008,11.9651,12.008,487604.4568
2009-08-19 15:30:00,25.13,25.15,25.09,25.14,953481.894150418,12.0033,12.0128,11.9842,12.008,953481.8942
2009-08-20 09:30:00,25.17,25.17,24.86,25.12,715877.4373259053,12.0224,12.0224,11.8743,11.9985,715877.4373
2009-08-20 10:00:00,25.12,25.13,25.05,25.08,430640.6685236769,11.9985,12.0033,11.9651,11.9794,430640.6685
2009-08-20 10:30:00,25.09,25.22,25.05,25.06,376462.3955431755,11.9842,12.0463,11.9651,11.9698,376462.3955
2009-08-20 11:00:00,25.06,25.07,24.95,24.97,432172.7019498607,11.9698,11.9746,11.9173,11.9268,432172.7019
2009-08-20 11:30:00,24.97,24.99,24.84,24.84,305431.75487465184,11.9268,11.9364,11.8647,11.8647,305431.7549
2009-08-20 12:00:00,24.84,24.91,24.79,24.89,283426.1838440112,11.8647,11.8982,11.8409,11.8886,283426.1838
2009-08-20 12:30:00,24.89,25.0,24.89,24.96,155849.58217270195,11.8886,11.9412,11.8886,11.9221,155849.5822
2009-08-20 13:00:00,24.96,25.05,24.96,24.99,383008.356545961,11.9221,11.9651,11.9221,11.9364,383008.3565
2009-08-20 13:30:00,24.99,24.99,24.94,24.97,256406.68523676883,11.9364,11.9364,11.9125,11.9268,256406.6852
2009-08-20 14:00:00,24.96,24.97,24.87,24.88,469498.6072423399,11.9221,11.9268,11.8791,11.8839,469498.6072
2009-08-20 14:30:00,24.88,24.92,24.85,24.86,325348.1894150418,11.8839,11.903,11.8695,11.8743,325348.1894
2009-08-20 15:00:00,24.87,24.94,24.84,24.91,467130.9192200557,11.8791,11.9125,11.8647,11.8982,467130.9192
2009-08-20 15:30:00,24.91,24.96,24.87,24.93,1646518.1058495822,11.8982,11.9221,11.8791,11.9077,1646518.1058
2009-08-21 09:30:00,25.19,25.37,24.84,25.13,1194568.2451253482,12.0319,12.1179,11.8647,12.0033,1194568.2451
2009-08-21 10:00:00,25.12,25.54,25.12,25.39,528412.2562674095,11.9985,12.1991,11.9985,12.1275,528412.2563
2009-08-21 10:30:00,25.4,25.4,25.24,25.32,353621.16991643456,12.1322,12.1322,12.0558,12.094,353621.1699
2009-08-21 11:00:00,25.32,25.36,25.3,25.33,247910.86350974927,12.094,12.1131,12.0845,12.0988,247910.8635
2009-08-21 11:30:00,25.34,25.42,25.32,25.41,446518.1058495822,12.1036,12.1418,12.094,12.137,446518.1058
2009-08-21 12:00:00,25.41,25.43,25.37,25.42,259192.2005571031,12.137,12.1466,12.1179,12.1418,259192.2006
2009-08-21 12:30:00,25.41,25.45,25.38,25.42,231615.59888579388,12.137,12.1561,12.1227,12.1418,231615.5989
2009-08-21 13:00:00,25.42,25.5,25.39,25.47,783426.1838440112,12.1418,12.18,12.1275,12.1657,783426.1838
2009-08-21 13:30:00,25.47,25.54,25.45,25.48,353899.721448468,12.1657,12.1991,12.1561,12.1704,353899.7214
2009-08-21 14:00:00,25.47,25.55,25.46,25.52,252646.23955431755,12.1657,12.2039,12.1609,12.1895,252646.2396
2009-08-21 14:30:00,25.53,25.59,25.52,25.58,376183.8440111421,12.1943,12.223,12.1895,12.2182,376183.844
2009-08-21 15:00:00,25.58,25.65,25.53,25.65,512116.99164345406,12.2182,12.2516,12.1943,12.2516,512116.9916
2009-08-21 15:30:00,25.65,25.65,25.57,25.58,1297771.5877437326,12.2516,12.2516,12.2134,12.2182,1297771.5877
2009-08-24 09:30:00,25.75,25.75,25.39,25.66,326880.2228412256,12.2994,12.2994,12.1275,12.2564,326880.2228
2009-08-24 10:00:00,25.65,25.67,25.53,25.65,299860.7242339833,12.2516,12.2612,12.1943,12.2516,299860.7242
2009-08-24 10:30:00,25.64,25.72,25.63,25.66,161281.33704735377,12.2469,12.2851,12.2421,12.2564,161281.337
2009-08-24 11:00:00,25.66,25.66,25.6,25.6,174373.2590529248,12.2564,12.2564,12.2278,12.2278,174373.2591
2009-08-24 11:30:00,25.6,25.65,25.58,25.6,180222.8412256268,12.2278,12.2516,12.2182,12.2278,180222.8412
2009-08-24 12:00:00,25.6,25.65,25.6,25.65,80222.84122562675,12.2278,12.2516,12.2278,12.2516,80222.8412
2009-08-24 12:30:00,25.65,25.65,25.62,25.63,145682.4512534819,12.2516,12.2516,12.2373,12.2421,145682.4513
2009-08-24 13:00:00,25.62,25.64,25.54,25.57,223398.3286908078,12.2373,12.2469,12.1991,12.2134,223398.3287
2009-08-24 13:30:00,25.56,25.58,25.45,25.45,246518.10584958212,12.2087,12.2182,12.1561,12.1561,246518.1058
2009-08-24 14:00:00,25.45,25.47,25.37,25.39,332869.0807799443,12.1561,12.1657,12.1179,12.1275,332869.0808
2009-08-24 14:30:00,25.39,25.45,25.38,25.44,289972.1448467967,12.1275,12.1561,12.1227,12.1513,289972.1448
2009-08-24 15:00:00,25.43,25.45,25.35,25.45,510584.9582172702,12.1466,12.1561,12.1083,12.1561,510584.9582
2009-08-24 15:30:00,25.45,25.5,25.31,25.43,1163231.197771588,12.1561,12.18,12.0892,12.1466,1163231.1978
2009-08-25 09:30:00,25.48,25.57,25.21,25.26,486490.2506963789,12.1704,12.2134,12.0415,12.0654,486490.2507
2009-08-25 10:00:00,25.27,25.31,24.95,24.97,619498.6072423399,12.0701,12.0892,11.9173,11.9268,619498.6072
2009-08-25 10:30:00,24.96,25.15,24.96,25.15,325348.1894150418,11.9221,12.0128,11.9221,12.0128,325348.1894
2009-08-25 11:00:00,25.16,25.19,25.07,25.12,296518.1058495822,12.0176,12.0319,11.9746,11.9985,296518.1058
2009-08-25 11:30:00,25.13,25.13,25.06,25.12,216155.9888579388,12.0033,12.0033,11.9698,11.9985,216155.9889
2009-08-25 12:00:00,25.12,25.2,25.09,25.2,230362.11699164347,11.9985,12.0367,11.9842,12.0367,230362.117
2009-08-25 12:30:00,25.21,25.24,25.19,25.19,135515.32033426184,12.0415,12.0558,12.0319,12.0319,135515.3203
2009-08-25 13:00:00,25.2,25.23,25.09,25.09,185376.04456824512,12.0367,12.051,11.9842,11.9842,185376.0446
2009-08-25 13:30:00,25.09,25.09,24.7,24.71,768523.6768802229,11.9842,11.9842,11.7979,11.8027,768523.6769
2009-08-25 14:00:00,24.71,24.76,24.53,24.68,1102506.963788301,11.8027,11.8265,11.7167,11.7883,1102506.9638
2009-08-25 14:30:00,24.68,24.81,24.65,24.78,919498.60724234,11.7883,11.8504,11.774,11.8361,919498.6072
2009-08-25 15:00:00,24.77,24.85,24.71,24.74,713370.4735376044,11.8313,11.8695,11.8027,11.817,713370.4735
2009-08-25 15:30:00,24.73,24.82,24.69,24.76,1232869.0807799443,11.8122,11.8552,11.7931,11.8265,1232869.0808
2009-08-26 09:30:00,24.68,24.91,24.63,24.69,666295.2646239555,11.7883,11.8982,11.7644,11.7931,666295.2646
2009-08-26 10:00:00,24.7,24.74,24.4,24.58,1184818.9415041783,11.7979,11.817,11.6546,11.7406,1184818.9415
2009-08-26 10:30:00,24.59,24.61,24.52,24.56,670473.5376044569,11.7453,11.7549,11.7119,11.731,670473.5376
2009-08-26 11:00:00,24.55,24.57,24.32,24.38,505431.75487465184,11.7262,11.7358,11.6164,11.645,505431.7549
2009-08-26 11:30:00,24.38,24.5,24.33,24.48,370334.26183844014,11.645,11.7023,11.6211,11.6928,370334.2618
2009-08-26 12:00:00,24.48,24.48,24.34,24.46,352785.5153203343,11.6928,11.6928,11.6259,11.6832,352785.5153
2009-08-26 12:30:00,24.46,24.51,24.41,24.42,251949.860724234,11.6832,11.7071,11.6594,11.6641,251949.8607
2009-08-26 13:00:00,24.42,24.43,24.36,24.41,224373.2590529248,11.6641,11.6689,11.6355,11.6594,224373.2591
2009-08-26 13:30:00,24.42,24.48,24.4,24.46,367688.0222841226,11.6641,11.6928,11.6546,11.6832,367688.0223
2009-08-26 14:00:00,24.46,24.49,24.4,24.42,357520.89136490255,11.6832,11.6976,11.6546,11.6641,357520.8914
2009-08-26 14:30:00,24.42,24.46,24.36,24.4,418802.2284122563,11.6641,11.6832,11.6355,11.6546,418802.2284
2009-08-26 15:00:00,24.39,24.45,24.37,24.41,581894.1504178273,11.6498,11.6785,11.6403,11.6594,581894.1504
2009-08-26 15:30:00,24.41,24.48,24.36,24.4,1684261.8384401116,11.6594,11.6928,11.6355,11.6546,1684261.8384
2009-08-27 09:30:00,24.23,24.55,24.23,24.43,392896.9359331477,11.5734,11.7262,11.5734,11.6689,392896.9359
2009-08-27 10:00:00,24.43,24.44,24.34,24.41,489832.86908078,11.6689,11.6737,11.6259,11.6594,489832.8691
2009-08-27 10:30:00,24.41,24.44,24.3,24.4,519777.1587743733,11.6594,11.6737,11.6068,11.6546,519777.1588
2009-08-27 11:00:00,24.4,24.53,24.35,24.38,682451.2534818941,11.6546,11.7167,11.6307,11.645,682451.2535
2009-08-27 11:30:00,24.38,24.48,24.3,24.39,725487.4651810585,11.645,11.6928,11.6068,11.6498,725487.4652
2009-08-27 12:00:00,24.39,24.48,24.32,24.48,480083.5654596101,11.6498,11.6928,11.6164,11.6928,480083.5655
2009-08-27 12:30:00,24.48,24.48,24.38,24.43,376601.6713091922,11.6928,11.6928,11.645,11.6689,376601.6713
2009-08-27 13:00:00,24.43,24.48,24.41,24.48,322841.2256267409,11.6689,11.6928,11.6594,11.6928,322841.2256
2009-08-27 13:30:00,24.48,24.51,24.43,24.47,461002.7855153204,11.6928,11.7071,11.6689,11.688,461002.7855
2009-08-27 14:00:00,24.48,24.57,24.47,24.57,372980.5013927577,11.6928,11.7358,11.688,11.7358,372980.5014
2009-08-27 14:30:00,24.57,24.67,24.56,24.63,805988.8579387187,11.7358,11.7835,11.731,11.7644,805988.8579
2009-08-27 15:00:00,24.63,24.66,24.58,24.63,584261.8384401115,11.7644,11.7788,11.7406,11.7644,584261.8384
2009-08-27 15:30:00,24.63,24.69,24.53,24.66,1921866.295264624,11.7644,11.7931,11.7167,11.7788,1921866.2953
2009-08-28 09:30:00,24.73,24.73,24.55,24.6,688161.5598885794,11.8122,11.8122,11.7262,11.7501,688161.5599
2009-08-28 10:00:00,24.61,24.75,24.54,24.66,591504.1782729805,11.7549,11.8218,11.7215,11.7788,591504.1783
2009-08-28 10:30:00,24.66,24.68,24.61,24.61,556128.1337047354,11.7788,11.7883,11.7549,11.7549,556128.1337
2009-08-28 11:00:00,24.61,24.67,24.55,24.62,422701.9498607243,11.7549,11.7835,11.7262,11.7597,422701.9499
2009-08-28 11:30:00,24.63,24.63,24.58,24.6,183844.0111420613,11.7644,11.7644,11.7406,11.7501,183844.0111
2009-08-28 12:00:00,24.59,24.61,24.4,24.4,157242.3398328691,11.7453,11.7549,11.6546,11.6546,157242.3398
2009-08-28 12:30:00,24.41,24.44,24.39,24.4,139415.04178272982,11.6594,11.6737,11.6498,11.6546,139415.0418
2009-08-28 13:00:00,24.4,24.46,24.4,24.45,280222.8412256268,11.6546,11.6832,11.6546,11.6785,280222.8412
2009-08-28 13:30:00,24.46,24.48,24.4,24.41,228133.7047353761,11.6832,11.6928,11.6546,11.6594,228133.7047
2009-08-28 14:00:00,24.41,24.49,24.4,24.49,362952.64623955433,11.6594,11.6976,11.6546,11.6976,362952.6462
2009-08-28 14:30:00,24.49,24.56,24.45,24.55,245682.4512534819,11.6976,11.731,11.6785,11.7262,245682.4513
2009-08-28 15:00:00,24.55,24.6,24.51,24.52,384401.1142061282,11.7262,11.7501,11.7071,11.7119,384401.1142
2009-08-28 15:30:00,24.53,24.6,24.48,24.6,764623.9554317549,11.7167,11.7501,11.6928,11.7501,764623.9554
2009-08-31 09:30:00,24.65,24.81,24.48,24.56,706406.6852367688,11.774,11.8504,11.6928,11.731,706406.6852
2009-08-31 10:00:00,24.56,24.65,24.5,24.58,323119.7771587744,11.731,11.774,11.7023,11.7406,323119.7772
2009-08-31 10:30:00,24.58,24.7,24.56,24.58,252228.41225626745,11.7406,11.7979,11.731,11.7406,252228.4123
2009-08-31 11:00:00,24.58,24.65,24.55,24.57,220473.53760445683,11.7406,11.774,11.7262,11.7358,220473.5376
2009-08-31 11:30:00,24.57,24.64,24.56,24.64,201532.03342618383,11.7358,11.7692,11.731,11.7692,201532.0334
2009-08-31 12:00:00,24.64,24.71,24.62,24.67,451671.3091922006,11.7692,11.8027,11.7597,11.7835,451671.3092
2009-08-31 12:30:00,24.68,24.75,24.68,24.73,270055.7103064067,11.7883,11.8218,11.7883,11.8122,270055.7103
2009-08-31 13:00:00,24.74,24.77,24.72,24.74,159052.92479108635,11.817,11.8313,11.8074,11.817,159052.9248
2009-08-31 13:30:00,24.74,24.74,24.64,24.68,184958.217270195,11.817,11.817,11.7692,11.7883,184958.2173
2009-08-31 14:00:00,24.69,24.7,24.67,24.69,106963.78830083566,11.7931,11.7979,11.7835,11.7931,106963.7883
2009-08-31 14:30:00,24.7,24.79,24.68,24.78,296935.93314763234,11.7979,11.8409,11.7883,11.8361,296935.9331
2009-08-31 15:00:00,24.78,24.86,24.76,24.78,511699.1643454039,11.8361,11.8743,11.8265,11.8361,511699.1643
2009-08-31 15:30:00,24.79,24.85,24.74,24.85,1100835.6545961003,11.8409,11.8695,11.817,11.8695,1100835.6546
2009-09-01 09:30:00,25.32,25.98,25.14,25.71,1028900.0,16.79,17.2277,16.6707,17.0486,1028900.0
2009-09-01 10:00:00,25.73,25.76,25.35,25.37,521900.0,17.0619,17.0818,16.8099,16.8232,521900.0
2009-09-01 10:30:00,25.38,25.48,25.26,25.27,436900.0,16.8298,16.8961,16.7502,16.7569,436900.0
2009-09-01 11:00:00,25.27,25.38,25.17,25.26,668900.0,16.7569,16.8298,16.6906,16.7502,668900.0
2009-09-01 11:30:00,25.27,25.39,25.19,25.27,555900.0,16.7569,16.8364,16.7038,16.7569,555900.0
2009-09-01 12:00:00,25.27,25.3,25.02,25.03,626800.0,16.7569,16.7768,16.5911,16.5977,626800.0
2009-09-01 12:30:00,25.03,25.08,24.97,25.06,253200.0,16.5977,16.6309,16.5579,16.6176,253200.0
2009-09-01 13:00:00,25.06,25.16,25.04,25.08,463000.0,16.6176,16.6839,16.6044,16.6309,463000.0
2009-09-01 13:30:00,25.08,25.19,25.06,25.17,269000.0,16.6309,16.7038,16.6176,16.6906,269000.0
2009-09-01 14:00:00,25.17,25.23,25.15,25.23,461200.0,16.6906,16.7303,16.6773,16.7303,461200.0
2009-09-01 14:30:00,25.22,25.23,25.09,25.1,562600.0,16.7237,16.7303,16.6375,16.6441,562600.0
2009-09-01 15:00:00,25.1,25.22,25.08,25.14,450900.0,16.6441,16.7237,16.6309,16.6707,450900.0
2009-09-01 15:30:00,25.13,25.15,25.04,25.08,1101000.0,16.664,16.6773,16.6044,16.6309,1101000.0
2009-09-02 09:30:00,25.0,25.21,24.87,25.15,393300.0,16.5778,16.7171,16.4916,16.6773,393300.0
2009-09-02 10:00:00,25.13,25.19,25.08,25.09,495100.0,16.664,16.7038,16.6309,16.6375,495100.0
2009-09-02 10:30:00,25.09,25.17,25.07,25.13,690900.0,16.6375,16.6906,16.6242,16.664,690900.0
2009-09-02 11:00:00,25.12,25.12,25.09,25.09,870100.0,16.6574,16.6574,16.6375,16.6375,870100.0
2009-09-02 11:30:00,25.1,25.11,25.04,25.07,551000.0,16.6441,16.6508,16.6044,16.6242,551000.0
2009-09-02 12:00:00,25.07,25.1,25.06,25.1,318200.0,16.6242,16.6441,16.6176,16.6441,318200.0
2009-09-02 12:30:00,25.1,25.16,25.08,25.12,850300.0,16.6441,16.6839,16.6309,16.6574,850300.0
2009-09-02 13:00:00,25.12,25.14,25.08,25.09,758500.0,16.6574,16.6707,16.6309,16.6375,758500.0
2009-09-02 13:30:00,25.09,25.1,25.07,25.08,188300.0,16.6375,16.6441,16.6242,16.6309,188300.0
2009-09-02 14:00:00,25.09,25.09,25.07,25.09,200400.0,16.6375,16.6375,16.6242,16.6375,200400.0
2009-09-02 14:30:00,25.09,25.1,25.07,25.09,601500.0,16.6375,16.6441,16.6242,16.6375,601500.0
2009-09-02 15:00:00,25.08,25.1,25.07,25.07,493500.0,16.6309,16.6441,16.6242,16.6242,493500.0
2009-09-02 15:30:00,25.07,25.08,24.98,24.98,1100500.0,16.6242,16.6309,16.5646,16.5646,1100500.0
2009-09-03 09:30:00,25.01,25.29,24.99,25.25,337300.0,16.5845,16.7701,16.5712,16.7436,337300.0
2009-09-03 10:00:00,25.26,25.34,25.12,25.26,326700.0,16.7502,16.8033,16.6574,16.7502,326700.0
2009-09-03 10:30:00,25.25,25.33,25.21,25.29,303100.0,16.7436,16.7967,16.7171,16.7701,303100.0
2009-09-03 11:00:00,25.3,25.42,25.29,25.37,425800.0,16.7768,16.8563,16.7701,16.8232,425800.0
2009-09-03 11:30:00,25.37,25.49,25.36,25.45,336800.0,16.8232,16.9028,16.8165,16.8762,336800.0
2009-09-03 12:00:00,25.45,25.5,25.43,25.49,262900.0,16.8762,16.9094,16.863,16.9028,262900.0
2009-09-03 12:30:00,25.5,25.5,25.41,25.48,261800.0,16.9094,16.9094,16.8497,16.8961,261800.0
2009-09-03 13:00:00,25.48,25.64,25.47,25.62,316500.0,16.8961,17.0022,16.8895,16.989,316500.0
2009-09-03 13:30:00,25.61,25.66,25.51,25.52,207700.0,16.9823,17.0155,16.916,16.9226,207700.0
2009-09-03 14:00:00,25.52,25.63,25.52,25.63,336500.0,16.9226,16.9956,16.9226,16.9956,336500.0
2009-09-03 14:30:00,25.63,25.67,25.59,25.6,343200.0,16.9956,17.0221,16.9691,16.9757,343200.0
2009-09-03 15:00:00,25.59,25.6,25.54,25.6,405400.0,16.9691,16.9757,16.9359,16.9757,405400.0
2009-09-03 15:30:00,25.59,25.74,25.59,25.73,704000.0,16.9691,17.0685,16.9691,17.0619,704000.0
2009-09-04 09:30:00,25.83,25.94,25.68,25.91,256600.0,17.1282,17.2012,17.0287,17.1813,256600.0
2009-09-04 10:00:00,25.91,25.95,25.81,25.81,179000.0,17.1813,17.2078,17.1149,17.1149,179000.0
2009-09-04 10:30:00,25.82,25.91,25.78,25.8,189300.0,17.1216,17.1813,17.0951,17.1083,189300.0
2009-09-04 11:00:00,25.8,25.83,25.69,25.72,149500.0,17.1083,17.1282,17.0354,17.0553,149500.0
2009-09-04 11:30:00,25.71,25.87,25.71,25.87,125900.0,17.0486,17.1547,17.0486,17.1547,125900.0
2009-09-04 12:00:00,25.86,25.95,25.86,25.93,219700.0,17.1481,17.2078,17.1481,17.1945,219700.0
2009-09-04 12:30:00,25.93,25.93,25.86,25.93,93800.0,17.1945,17.1945,17.1481,17.1945,93800.0
2009-09-04 13:00:00,25.92,26.04,25.88,25.99,127900.0,17.1879,17.2675,17.1614,17.2343,127900.0
2009-09-04 13:30:00,25.99,26.04,25.95,25.95,98900.0,17.2343,17.2675,17.2078,17.2078,98900.0
2009-09-04 14:00:00,25.96,25.96,25.83,25.84,132000.0,17.2144,17.2144,17.1282,17.1348,132000.0
2009-09-04 14:30:00,25.84,25.87,25.79,25.87,174100.0,17.1348,17.1547,17.1017,17.1547,174100.0
2009-09-04 15:00:00,25.86,25.9,25.77,25.85,323100.0,17.1481,17.1746,17.0884,17.1415,323100.0
2009-09-04 15:30:00,25.85,25.86,25.75,25.77,1451600.0,17.1415,17.1481,17.0752,17.0884,1451600.0
2009-09-08 09:30:00,25.83,25.92,25.52,25.8,302300.0,17.1282,17.1879,16.9226,17.1083,302300.0
2009-09-08 10:00:00,25.78,26.0,25.78,25.98,389900.0,17.0951,17.2409,17.0951,17.2277,389900.0
2009-09-08 10:30:00,25.98,26.05,25.97,26.0,291600.0,17.2277,17.2741,17.221,17.2409,291600.0
2009-09-08 11:00:00,26.01,26.04,25.99,26.03,266000.0,17.2476,17.2675,17.2343,17.2608,266000.0
2009-09-08 11:30:00,26.03,26.05,25.94,25.98,244300.0,17.2608,17.2741,17.2012,17.2277,244300.0
2009-09-08 12:00:00,25.98,26.02,25.97,26.02,98100.0,17.2277,17.2542,17.221,17.2542,98100.0
2009-09-08 12:30:00,26.02,26.16,26.02,26.15,265900.0,17.2542,17.347,17.2542,17.3404,265900.0
2009-09-08 13:00:00,26.15,26.22,26.14,26.19,286900.0,17.3404,17.3868,17.3338,17.3669,286900.0
2009-09-08 13:30:00,26.19,26.25,26.15,26.22,271200.0,17.3669,17.4067,17.3404,17.3868,271200.0
2009-09-08 14:00:00,26.23,26.28,26.19,26.24,312400.0,17.3935,17.4266,17.3669,17.4001,312400.0
2009-09-08 14:30:00,26.25,26.28,26.22,26.26,212800.0,17.4067,17.4266,17.3868,17.4133,212800.0
2009-09-08 15:00:00,26.26,26.26,26.17,26.24,345500.0,17.4133,17.4133,17.3537,17.4001,345500.0
2009-09-08 15:30:00,26.24,26.31,26.22,26.3,811500.0,17.4001,17.4465,17.3868,17.4399,811500.0
2009-09-09 09:30:00,26.29,26.89,26.28,26.86,588200.0,17.4332,17.8311,17.4266,17.8112,588200.0
2009-09-09 10:00:00,26.86,26.96,26.76,26.79,672100.0,17.8112,17.8775,17.7449,17.7648,672100.0
2009-09-09 10:30:00,26.78,26.98,26.78,26.97,333700.0,17.7582,17.8908,17.7582,17.8842,333700.0
2009-09-09 11:00:00,26.97,27.25,26.97,27.24,533500.0,17.8842,18.0698,17.8842,18.0632,533500.0
2009-09-09 11:30:00,27.23,27.25,27.11,27.16,522600.0,18.0566,18.0698,17.977,18.0102,522600.0
2009-09-09 12:00:00,27.16,27.16,27.09,27.1,261200.0,18.0102,18.0102,17.9637,17.9704,261200.0
2009-09-09 12:30:00,27.09,27.12,27.03,27.07,173000.0,17.9637,17.9836,17.9239,17.9505,173000.0
2009-09-09 13:00:00,27.08,27.1,27.03,27.06,285000.0,17.9571,17.9704,17.9239,17.9438,285000.0
2009-09-09 13:30:00,27.06,27.06,26.89,26.89,229200.0,17.9438,17.9438,17.8311,17.8311,229200.0
2009-09-09 14:00:00,26.9,26.95,26.74,26.79,370300.0,17.8377,17.8709,17.7316,17.7648,370300.0
2009-09-09 14:30:00,26.79,26.85,26.77,26.85,262200.0,17.7648,17.8046,17.7515,17.8046,262200.0
2009-09-09 15:00:00,26.84,26.85,26.8,26.83,475000.0,17.798,17.8046,17.7714,17.7913,475000.0
2009-09-09 15:30:00,26.84,26.85,26.77,26.83,1068700.0,17.798,17.8046,17.7515,17.7913,1068700.0
2009-09-10 09:30:00,26.32,26.35,25.76,26.07,717100.0,17.4531,17.473,17.0818,17.2874,717100.0
2009-09-10 10:00:00,26.08,26.26,25.97,26.0,537700.0,17.294,17.4133,17.221,17.2409,537700.0
2009-09-10 10:30:00,26.0,26.11,25.97,26.08,316900.0,17.2409,17.3139,17.221,17.294,316900.0
2009-09-10 11:00:00,26.08,26.12,26.05,26.06,169100.0,17.294,17.3205,17.2741,17.2807,169100.0
2009-09-10 11:30:00,26.07,26.07,25.99,26.0,286600.0,17.2874,17.2874,17.2343,17.2409,286600.0
2009-09-10 12:00:00,26.01,26.04,25.99,26.0,152400.0,17.2476,17.2675,17.2343,17.2409,152400.0
2009-09-10 12:30:00,26.0,26.02,25.99,26.02,121400.0,17.2409,17.2542,17.2343,17.2542,121400.0
2009-09-10 13:00:00,26.02,26.05,25.97,26.04,422900.0,17.2542,17.2741,17.221,17.2675,422900.0
2009-09-10 13:30:00,26.04,26.12,26.03,26.11,384900.0,17.2675,17.3205,17.2608,17.3139,384900.0
2009-09-10 14:00:00,26.1,26.12,26.08,26.1,193900.0,17.3073,17.3205,17.294,17.3073,193900.0
2009-09-10 14:30:00,26.11,26.15,26.09,26.15,290900.0,17.3139,17.3404,17.3006,17.3404,290900.0
2009-09-10 15:00:00,26.15,26.16,26.13,26.15,467300.0,17.3404,17.347,17.3271,17.3404,467300.0
2009-09-10 15:30:00,26.15,26.27,26.14,26.26,978100.0,17.3404,17.42,17.3338,17.4133,978100.0
2009-09-11 09:30:00,26.36,26.63,26.29,26.56,376800.0,17.4797,17.6587,17.4332,17.6123,376800.0
2009-09-11 10:00:00,26.56,26.57,26.38,26.4,524800.0,17.6123,17.6189,17.4929,17.5062,524800.0
2009-09-11 10:30:00,26.4,26.48,26.4,26.46,163900.0,17.5062,17.5592,17.5062,17.546,163900.0
2009-09-11 11:00:00,26.46,26.5,26.46,26.48,281600.0,17.546,17.5725,17.546,17.5592,281600.0
2009-09-11 11:30:00,26.47,26.49,26.45,26.47,167100.0,17.5526,17.5659,17.5393,17.5526,167100.0
2009-09-11 12:00:00,26.47,26.48,26.42,26.46,292800.0,17.5526,17.5592,17.5194,17.546,292800.0
2009-09-11 12:30:00,26.46,26.49,26.36,26.46,177300.0,17.546,17.5659,17.4797,17.546,177300.0
2009-09-11 13:00:00,26.46,26.47,26.41,26.42,90000.0,17.546,17.5526,17.5128,17.5194,90000.0
2009-09-11 13:30:00,26.42,26.44,26.41,26.41,155500.0,17.5194,17.5327,17.5128,17.5128,155500.0
2009-09-11 14:00:00,26.41,26.43,26.39,26.41,238400.0,17.5128,17.5261,17.4996,17.5128,238400.0
2009-09-11 14:30:00,26.42,26.42,26.41,26.42,87200.0,17.5194,17.5194,17.5128,17.5194,87200.0
2009-09-11 15:00:00,26.42,26.43,26.41,26.43,255500.0,17.5194,17.5261,17.5128,17.5261,255500.0
2009-09-11 15:30:00,26.42,26.48,26.42,26.46,799600.0,17.5194,17.5592,17.5194,17.546,799600.0
2009-09-14 09:30:00,26.54,26.54,26.35,26.4,246800.0,17.599,17.599,17.473,17.5062,246800.0
2009-09-14 10:00:00,26.39,26.4,26.37,26.39,403600.0,17.4996,17.5062,17.4863,17.4996,403600.0
2009-09-14 10:30:00,26.39,26.4,26.37,26.38,338600.0,17.4996,17.5062,17.4863,17.4929,338600.0
2009-09-14 11:00:00,26.38,26.4,26.37,26.4,223100.0,17.4929,17.5062,17.4863,17.5062,223100.0
2009-09-14 11:30:00,26.4,26.4,26.38,26.39,128800.0,17.5062,17.5062,17.4929,17.4996,128800.0
2009-09-14 12:00:00,26.39,26.39,26.38,26.39,159100.0,17.4996,17.4996,17.4929,17.4996,159100.0
2009-09-14 12:30:00,26.39,26.39,26.38,26.38,227300.0,17.4996,17.4996,17.4929,17.4929,227300.0
2009-09-14 13:00:00,26.38,26.39,26.35,26.39,359300.0,17.4929,17.4996,17.473,17.4996,359300.0
2009-09-14 13:30:00,26.39,26.39,26.38,26.39,244100.0,17.4996,17.4996,17.4929,17.4996,244100.0
2009-09-14 14:00:00,26.39,26.4,26.38,26.4,432300.0,17.4996,17.5062,17.4929,17.5062,432300.0
2009-09-14 14:30:00,26.4,26.45,26.39,26.42,519700.0,17.5062,17.5393,17.4996,17.5194,519700.0
2009-09-14 15:00:00,26.42,26.54,26.42,26.54,365900.0,17.5194,17.599,17.5194,17.599,365900.0
2009-09-14 15:30:00,26.53,26.66,26.51,26.62,1024400.0,17.5924,17.6786,17.5791,17.6521,1024400.0
2009-09-15 09:30:00,28.03,28.03,26.99,27.04,1305700.0,18.5871,18.5871,17.8974,17.9306,1305700.0
2009-09-15 10:00:00,27.06,27.39,26.95,27.36,530200.0,17.9438,18.1627,17.8709,18.1428,530200.0
2009-09-15 10:30:00,27.37,27.38,27.26,27.34,552500.0,18.1494,18.156,18.0765,18.1295,552500.0
2009-09-15 11:00:00,27.34,27.35,27.25,27.32,177800.0,18.1295,18.1361,18.0698,18.1162,177800.0
2009-09-15 11:30:00,27.32,27.32,27.22,27.27,252500.0,18.1162,18.1162,18.0499,18.0831,252500.0
2009-09-15 12:00:00,27.27,27.27,27.2,27.22,156000.0,18.0831,18.0831,18.0367,18.0499,156000.0
2009-09-15 12:30:00,27.22,27.33,27.19,27.29,182600.0,18.0499,18.1229,18.03,18.0964,182600.0
2009-09-15 13:00:00,27.3,27.32,27.28,27.29,261300.0,18.103,18.1162,18.0897,18.0964,261300.0
2009-09-15 13:30:00,27.29,27.31,27.25,27.28,388900.0,18.0964,18.1096,18.0698,18.0897,388900.0
2009-09-15 14:00:00,27.29,27.35,27.28,27.32,259200.0,18.0964,18.1361,18.0897,18.1162,259200.0
2009-09-15 14:30:00,27.33,27.33,27.2,27.2,285400.0,18.1229,18.1229,18.0367,18.0367,285400.0
2009-09-15 15:00:00,27.21,27.3,27.2,27.29,255400.0,18.0433,18.103,18.0367,18.0964,255400.0
2009-09-15 15:30:00,27.3,27.34,27.25,27.29,961500.0,18.103,18.1295,18.0698,18.0964,961500.0
2009-09-16 09:30:00,27.43,27.56,27.25,27.43,1243600.0,18.1892,18.2754,18.0698,18.1892,1243600.0
2009-09-16 10:00:00,27.43,27.59,27.42,27.55,421200.0,18.1892,18.2953,18.1826,18.2688,421200.0
2009-09-16 10:30:00,27.56,27.56,27.48,27.53,135000.0,18.2754,18.2754,18.2223,18.2555,135000.0
2009-09-16 11:00:00,27.53,27.6,27.53,27.56,372700.0,18.2555,18.3019,18.2555,18.2754,372700.0
2009-09-16 11:30:00,27.56,27.61,27.53,27.58,397100.0,18.2754,18.3086,18.2555,18.2887,397100.0
2009-09-16 12:00:00,27.58,27.65,27.56,27.56,379600.0,18.2887,18.3351,18.2754,18.2754,379600.0
2009-09-16 12:30:00,27.56,27.6,27.55,27.55,361000.0,18.2754,18.3019,18.2688,18.2688,361000.0
2009-09-16 13:00:00,27.56,27.61,27.55,27.57,163700.0,18.2754,18.3086,18.2688,18.282,163700.0
2009-09-16 13:30:00,27.57,27.58,27.55,27.56,367400.0,18.282,18.2887,18.2688,18.2754,367400.0
2009-09-16 14:00:00,27.57,27.63,27.56,27.63,116700.0,18.282,18.3218,18.2754,18.3218,116700.0
2009-09-16 14:30:00,27.63,27.68,27.63,27.65,252300.0,18.3218,18.355,18.3218,18.3351,252300.0
2009-09-16 15:00:00,27.64,27.68,27.64,27.65,364700.0,18.3284,18.355,18.3284,18.3351,364700.0
2009-09-16 15:30:00,27.65,27.68,27.63,27.65,736600.0,18.3351,18.355,18.3218,18.3351,736600.0
2009-09-17 09:30:00,27.7,27.76,27.54,27.7,260200.0,18.3682,18.408,18.2621,18.3682,260200.0
2009-09-17 10:00:00,27.7,27.73,27.58,27.65,354000.0,18.3682,18.3881,18.2887,18.3351,354000.0
2009-09-17 10:30:00,27.65,27.77,27.63,27.75,260800.0,18.3351,18.4147,18.3218,18.4014,260800.0
2009-09-17 11:00:00,27.75,27.77,27.68,27.71,200700.0,18.4014,18.4147,18.355,18.3749,200700.0
2009-09-17 11:30:00,27.7,27.76,27.68,27.75,342400.0,18.3682,18.408,18.355,18.4014,342400.0
2009-09-17 12:00:00,27.74,27.76,27.64,27.7,271500.0,18.3948,18.408,18.3284,18.3682,271500.0
2009-09-17 12:30:00,27.71,27.82,27.69,27.8,593300.0,18.3749,18.4478,18.3616,18.4345,593300.0
2009-09-17 13:00:00,27.8,27.83,27.72,27.77,359400.0,18.4345,18.4544,18.3815,18.4147,359400.0
2009-09-17 13:30:00,27.76,27.83,27.75,27.8,605100.0,18.408,18.4544,18.4014,18.4345,605100.0
2009-09-17 14:00:00,27.8,27.96,27.79,27.88,384200.0,18.4345,18.5406,18.4279,18.4876,384200.0
2009-09-17 14:30:00,27.88,27.91,27.84,27.88,279700.0,18.4876,18.5075,18.4611,18.4876,279700.0
2009-09-17 15:00:00,27.88,27.91,27.83,27.85,441900.0,18.4876,18.5075,18.4544,18.4677,441900.0
2009-09-17 15:30:00,27.85,27.87,27.78,27.81,538300.0,18.4677,18.481,18.4213,18.4412,538300.0
2009-09-18 09:30:00,27.92,28.06,27.73,27.79,889700.0,18.5141,18.607,18.3881,18.4279,889700.0
2009-09-18 10:00:00,27.8,27.86,27.73,27.76,228200.0,18.4345,18.4743,18.3881,18.408,228200.0
2009-09-18 10:30:00,27.77,27.89,27.72,27.89,633700.0,18.4147,18.4942,18.3815,18.4942,633700.0
2009-09-18 11:00:00,27.89,27.92,27.83,27.88,292100.0,18.4942,18.5141,18.4544,18.4876,292100.0
2009-09-18 11:30:00,27.88,27.89,27.8,27.8,221300.0,18.4876,18.4942,18.4345,18.4345,221300.0
2009-09-18 12:00:00,27.8,27.91,27.74,27.77,345500.0,18.4345,18.5075,18.3948,18.4147,345500.0
2009-09-18 12:30:00,27.78,27.81,27.75,27.8,85700.0,18.4213,18.4412,18.4014,18.4345,85700.0
2009-09-18 13:00:00,27.8,27.82,27.78,27.81,117500.0,18.4345,18.4478,18.4213,18.4412,117500.0
2009-09-18 13:30:00,27.81,27.86,27.8,27.84,84400.0,18.4412,18.4743,18.4345,18.4611,84400.0
2009-09-18 14:00:00,27.84,27.89,27.84,27.87,141300.0,18.4611,18.4942,18.4611,18.481,141300.0
2009-09-18 14:30:00,27.86,27.87,27.83,27.86,114000.0,18.4743,18.481,18.4544,18.4743,114000.0
2009-09-18 15:00:00,27.85,27.9,27.85,27.9,248200.0,18.4677,18.5009,18.4677,18.5009,248200.0
2009-09-18 15:30:00,27.89,27.9,27.86,27.87,547300.0,18.4942,18.5009,18.4743,18.481,547300.0
2009-09-21 09:30:00,27.75,27.88,27.57,27.69,275500.0,18.4014,18.4876,18.282,18.3616,275500.0
2009-09-21 10:00:00,27.69,27.82,27.64,27.8,166500.0,18.3616,18.4478,18.3284,18.4345,166500.0
2009-09-21 10:30:00,27.8,27.86,27.7,27.84,200600.0,18.4345,18.4743,18.3682,18.4611,200600.0
2009-09-21 11:00:00,27.85,27.85,27.78,27.82,147200.0,18.4677,18.4677,18.4213,18.4478,147200.0
2009-09-21 11:30:00,27.83,27.85,27.79,27.84,255000.0,18.4544,18.4677,18.4279,18.4611,255000.0
2009-09-21 12:00:00,27.85,27.85,27.84,27.84,108200.0,18.4677,18.4677,18.4611,18.4611,108200.0
2009-09-21 12:30:00,27.84,27.89,27.8,27.87,145400.0,18.4611,18.4942,18.4345,18.481,145400.0
2009-09-21 13:00:00,27.88,27.9,27.87,27.89,189400.0,18.4876,18.5009,18.481,18.4942,189400.0
2009-09-21 13:30:00,27.89,27.9,27.89,27.9,82900.0,18.4942,18.5009,18.4942,18.5009,82900.0
2009-09-21 14:00:00,27.9,27.9,27.85,27.87,256200.0,18.5009,18.5009,18.4677,18.481,256200.0
2009-09-21 14:30:00,27.87,27.88,27.8,27.87,366600.0,18.481,18.4876,18.4345,18.481,366600.0
2009-09-21 15:00:00,27.87,27.99,27.86,27.9,537200.0,18.481,18.5605,18.4743,18.5009,537200.0
2009-09-21 15:30:00,27.89,27.9,27.8,27.89,455400.0,18.4942,18.5009,18.4345,18.4942,455400.0
2009-09-22 09:30:00,28.01,28.01,27.7,27.77,174500.0,18.5738,18.5738,18.3682,18.4147,174500.0
2009-09-22 10:00:00,27.76,27.87,27.67,27.85,287000.0,18.408,18.481,18.3483,18.4677,287000.0
2009-09-22 10:30:00,27.84,27.85,27.75,27.77,306800.0,18.4611,18.4677,18.4014,18.4147,306800.0
2009-09-22 11:00:00,27.78,27.88,27.77,27.81,244900.0,18.4213,18.4876,18.4147,18.4412,244900.0
2009-09-22 11:30:00,27.8,27.82,27.73,27.75,311300.0,18.4345,18.4478,18.3881,18.4014,311300.0
2009-09-22 12:00:00,27.76,27.81,27.68,27.81,415500.0,18.408,18.4412,18.355,18.4412,415500.0
2009-09-22 12:30:00,27.82,27.84,27.75,27.75,89900.0,18.4478,18.4611,18.4014,18.4014,89900.0
2009-09-22 13:00:00,27.76,27.81,27.74,27.78,193000.0,18.408,18.4412,18.3948,18.4213,193000.0
2009-09-22 13:30:00,27.77,27.83,27.75,27.82,198100.0,18.4147,18.4544,18.4014,18.4478,198100.0
2009-09-22 14:00:00,27.82,27.89,27.82,27.84,189300.0,18.4478,18.4942,18.4478,18.4611,189300.0
2009-09-22 14:30:00,27.85,27.85,27.81,27.85,215500.0,18.4677,18.4677,18.4412,18.4677,215500.0
2009-09-22 15:00:00,27.84,27.86,27.76,27.85,283300.0,18.4611,18.4743,18.408,18.4677,283300.0
2009-09-22 15:30:00,27.85,27.85,27.78,27.78,460800.0,18.4677,18.4677,18.4213,18.4213,460800.0
2009-09-23 09:30:00,27.84,27.97,27.7,27.78,528000.0,18.4611,18.5473,18.3682,18.4213,528000.0
2009-09-23 10:00:00,27.78,27.83,27.77,27.8,245900.0,18.4213,18.4544,18.4147,18.4345,245900.0
2009-09-23 10:30:00,27.8,27.81,27.72,27.79,423100.0,18.4345,18.4412,18.3815,18.4279,423100.0
2009-09-23 11:00:00,27.79,27.82,27.75,27.8,308000.0,18.4279,18.4478,18.4014,18.4345,308000.0
2009-09-23 11:30:00,27.79,27.84,27.77,27.82,139900.0,18.4279,18.4611,18.4147,18.4478,139900.0
2009-09-23 12:00:00,27.82,27.83,27.77,27.79,343100.0,18.4478,18.4544,18.4147,18.4279,343100.0
2009-09-23 12:30:00,27.79,27.79,27.75,27.78,113800.0,18.4279,18.4279,18.4014,18.4213,113800.0
2009-09-23 13:00:00,27.78,27.8,27.78,27.79,224800.0,18.4213,18.4345,18.4213,18.4279,224800.0
2009-09-23 13:30:00,27.79,27.81,27.77,27.8,572900.0,18.4279,18.4412,18.4147,18.4345,572900.0
2009-09-23 14:00:00,27.8,27.91,27.75,27.84,374900.0,18.4345,18.5075,18.4014,18.4611,374900.0
2009-09-23 14:30:00,27.84,27.9,27.81,27.85,421700.0,18.4611,18.5009,18.4412,18.4677,421700.0
2009-09-23 15:00:00,27.85,27.89,27.77,27.85,545300.0,18.4677,18.4942,18.4147,18.4677,545300.0
2009-09-23 15:30:00,27.84,27.85,27.72,27.73,1102100.0,18.4611,18.4677,18.3815,18.3881,1102100.0
2009-09-24 09:30:00,27.34,27.5,27.14,27.3,809500.0,18.1295,18.2356,17.9969,18.103,809500.0
2009-09-24 10:00:00,27.3,27.3,27.01,27.02,705600.0,18.103,18.103,17.9107,17.9173,705600.0
2009-09-24 10:30:00,27.01,27.02,26.84,26.89,689200.0,17.9107,17.9173,17.798,17.8311,689200.0
2009-09-24 11:00:00,26.89,26.94,26.82,26.92,430000.0,17.8311,17.8643,17.7847,17.851,430000.0
2009-09-24 11:30:00,26.92,26.97,26.78,26.83,485100.0,17.851,17.8842,17.7582,17.7913,485100.0
2009-09-24 12:00:00,26.82,26.9,26.78,26.82,236000.0,17.7847,17.8377,17.7582,17.7847,236000.0
2009-09-24 12:30:00,26.81,26.84,26.73,26.79,163400.0,17.7781,17.798,17.725,17.7648,163400.0
2009-09-24 13:00:00,26.79,26.96,26.79,26.96,330300.0,17.7648,17.8775,17.7648,17.8775,330300.0
2009-09-24 13:30:00,26.96,27.02,26.88,26.92,776000.0,17.8775,17.9173,17.8245,17.851,776000.0
2009-09-24 14:00:00,26.92,26.98,26.9,26.98,196600.0,17.851,17.8908,17.8377,17.8908,196600.0
2009-09-24 14:30:00,26.98,27.05,26.96,26.99,451900.0,17.8908,17.9372,17.8775,17.8974,451900.0
2009-09-24 15:00:00,27.0,27.02,26.91,26.92,705800.0,17.9041,17.9173,17.8444,17.851,705800.0
2009-09-24 15:30:00,26.93,27.03,26.91,26.98,1018000.0,17.8576,17.9239,17.8444,17.8908,1018000.0
2009-09-25 09:30:00,27.52,27.52,26.8,27.04,674100.0,18.2489,18.2489,17.7714,17.9306,674100.0
2009-09-25 10:00:00,27.04,27.25,26.94,27.19,376300.0,17.9306,18.0698,17.8643,18.03,376300.0
2009-09-25 10:30:00,27.2,27.26,27.05,27.25,678300.0,18.0367,18.0765,17.9372,18.0698,678300.0
2009-09-25 11:00:00,27.25,27.3,27.19,27.29,625600.0,18.0698,18.103,18.03,18.0964,625600.0
2009-09-25 11:30:00,27.3,27.37,27.29,27.35,574000.0,18.103,18.1494,18.0964,18.1361,574000.0
2009-09-25 12:00:00,27.35,27.36,27.19,27.23,268600.0,18.1361,18.1428,18.03,18.0566,268600.0
2009-09-25 12:30:00,27.23,27.24,27.21,27.22,160800.0,18.0566,18.0632,18.0433,18.0499,160800.0
2009-09-25 13:00:00,27.22,27.31,27.15,27.3,315200.0,18.0499,18.1096,18.0035,18.103,315200.0
2009-09-25 13:30:00,27.3,27.33,27.28,27.3,451600.0,18.103,18.1229,18.0897,18.103,451600.0
2009-09-25 14:00:00,27.3,27.3,27.25,27.25,299700.0,18.103,18.103,18.0698,18.0698,299700.0
2009-09-25 14:30:00,27.25,27.34,27.24,27.34,1377500.0,18.0698,18.1295,18.0632,18.1295,1377500.0
2009-09-25 15:00:00,27.32,27.34,27.28,27.32,934200.0,18.1162,18.1295,18.0897,18.1162,934200.0
2009-09-25 15:30:00,27.31,27.37,27.31,27.33,729100.0,18.1096,18.1494,18.1096,18.1229,729100.0
2009-09-28 09:30:00,27.35,27.71,27.31,27.58,212000.0,18.1361,18.3749,18.1096,18.2887,212000.0
2009-09-28 10:00:00,27.59,27.71,27.58,27.71,275400.0,18.2953,18.3749,18.2887,18.3749,275400.0
2009-09-28 10:30:00,27.71,27.81,27.7,27.74,557600.0,18.3749,18.4412,18.3682,18.3948,557600.0
2009-09-28 11:00:00,27.74,27.83,27.72,27.8,408000.0,18.3948,18.4544,18.3815,18.4345,408000.0
2009-09-28 11:30:00,27.81,27.83,27.77,27.82,134500.0,18.4412,18.4544,18.4147,18.4478,134500.0
2009-09-28 12:00:00,27.82,27.82,27.74,27.76,198900.0,18.4478,18.4478,18.3948,18.408,198900.0
2009-09-28 12:30:00,27.75,27.84,27.74,27.77,223300.0,18.4014,18.4611,18.3948,18.4147,223300.0
2009-09-28 13:00:00,27.77,27.82,27.77,27.82,208600.0,18.4147,18.4478,18.4147,18.4478,208600.0
2009-09-28 13:30:00,27.82,27.83,27.75,27.77,559000.0,18.4478,18.4544,18.4014,18.4147,559000.0
2009-09-28 14:00:00,27.77,27.82,27.76,27.79,545100.0,18.4147,18.4478,18.408,18.4279,545100.0
2009-09-28 14:30:00,27.79,27.8,27.75,27.78,757200.0,18.4279,18.4345,18.4014,18.4213,757200.0
2009-09-28 15:00:00,27.78,27.82,27.76,27.8,856400.0,18.4213,18.4478,18.408,18.4345,856400.0
2009-09-28 15:30:00,27.79,27.8,27.63,27.68,842200.0,18.4279,18.4345,18.3218,18.355,842200.0
2009-09-29 09:30:00,27.43,27.52,27.12,27.39,395700.0,18.3075,18.3676,18.1006,18.2808,395700.0
2009-09-29 10:00:00,27.38,27.39,27.13,27.2,371000.0,18.2742,18.2808,18.1073,18.154,371000.0
2009-09-29 10:30:00,27.2,27.2,27.06,27.08,220800.0,18.154,18.154,18.0606,18.0739,220800.0
2009-09-29 11:00:00,27.07,27.08,26.94,26.96,189500.0,18.0672,18.0739,17.9805,17.9938,189500.0
2009-09-29 11:30:00,26.97,26.97,26.88,26.93,203000.0,18.0005,18.0005,17.9404,17.9738,203000.0
2009-09-29 12:00:00,26.94,27.06,26.93,27.0,187800.0,17.9805,18.0606,17.9738,18.0205,187800.0
2009-09-29 12:30:00,27.01,27.05,26.99,27.01,164000.0,18.0272,18.0539,18.0139,18.0272,164000.0
2009-09-29 13:00:00,27.02,27.06,27.0,27.03,246700.0,18.0339,18.0606,18.0205,18.0406,246700.0
2009-09-29 13:30:00,27.02,27.03,26.97,26.98,229500.0,18.0339,18.0406,18.0005,18.0072,229500.0
2009-09-29 14:00:00,26.98,26.99,26.9,26.91,220200.0,18.0072,18.0139,17.9538,17.9605,220200.0
2009-09-29 14:30:00,26.92,26.97,26.87,26.97,235500.0,17.9671,18.0005,17.9338,18.0005,235500.0
2009-09-29 15:00:00,26.97,27.01,26.94,26.94,379800.0,18.0005,18.0272,17.9805,17.9805,379800.0
2009-09-29 15:30:00,26.94,26.95,26.86,26.88,845700.0,17.9805,17.9872,17.9271,17.9404,845700.0
2009-09-30 09:30:00,27.03,27.07,26.76,26.78,326200.0,18.0406,18.0672,17.8603,17.8737,326200.0
2009-09-30 10:00:00,26.77,26.8,26.71,26.73,298000.0,17.867,17.887,17.827,17.8403,298000.0
2009-09-30 10:30:00,26.73,26.77,26.66,26.7,183600.0,17.8403,17.867,17.7936,17.8203,183600.0
2009-09-30 11:00:00,26.7,26.76,26.61,26.69,239800.0,17.8203,17.8603,17.7602,17.8136,239800.0
2009-09-30 11:30:00,26.68,26.69,26.54,26.66,242600.0,17.807,17.8136,17.7135,17.7936,242600.0
2009-09-30 12:00:00,26.66,26.68,26.58,26.6,255500.0,17.7936,17.807,17.7402,17.7536,255500.0
2009-09-30 12:30:00,26.6,26.74,26.59,26.73,295100.0,17.7536,17.847,17.7469,17.8403,295100.0
2009-09-30 13:00:00,26.74,26.83,26.7,26.77,388800.0,17.847,17.9071,17.8203,17.867,388800.0
2009-09-30 13:30:00,26.76,26.81,26.72,26.8,224600.0,17.8603,17.8937,17.8337,17.887,224600.0
2009-09-30 14:00:00,26.81,26.82,26.76,26.8,184500.0,17.8937,17.9004,17.8603,17.887,184500.0
2009-09-30 14:30:00,26.8,26.86,26.75,26.75,240700.0,17.887,17.9271,17.8537,17.8537,240700.0
2009-09-30 15:00:00,26.75,26.75,26.6,26.64,347300.0,17.8537,17.8537,17.7536,17.7803,347300.0
2009-09-30 15:30:00,26.65,26.81,26.64,26.76,1028900.0,17.7869,17.8937,17.7803,17.8603,1028900.0
2009-10-01 09:30:00,26.77,26.77,26.59,26.66,426300.0,17.867,17.867,17.7469,17.7936,426300.0
2009-10-01 10:00:00,26.66,26.68,26.47,26.51,499600.0,17.7936,17.807,17.6668,17.6935,499600.0
2009-10-01 10:30:00,26.52,26.74,26.49,26.67,540600.0,17.7002,17.847,17.6801,17.8003,540600.0
2009-10-01 11:00:00,26.67,26.67,26.55,26.58,386700.0,17.8003,17.8003,17.7202,17.7402,386700.0
2009-10-01 11:30:00,26.58,26.65,26.54,26.55,172100.0,17.7402,17.7869,17.7135,17.7202,172100.0
2009-10-01 12:00:00,26.55,26.56,26.5,26.51,202000.0,17.7202,17.7269,17.6868,17.6935,202000.0
2009-10-01 12:30:00,26.51,26.55,26.5,26.54,149700.0,17.6935,17.7202,17.6868,17.7135,149700.0
2009-10-01 13:00:00,26.55,26.55,26.41,26.44,266600.0,17.7202,17.7202,17.6267,17.6468,266600.0
2009-10-01 13:30:00,26.45,26.63,26.42,26.6,456200.0,17.6534,17.7736,17.6334,17.7536,456200.0
2009-10-01 14:00:00,26.6,26.69,26.56,26.68,373500.0,17.7536,17.8136,17.7269,17.807,373500.0
2009-10-01 14:30:00,26.68,26.69,26.58,26.58,277100.0,17.807,17.8136,17.7402,17.7402,277100.0
2009-10-01 15:00:00,26.58,26.64,26.56,26.61,263700.0,17.7402,17.7803,17.7269,17.7602,263700.0
2009-10-01 15:30:00,26.62,26.65,26.46,26.46,748600.0,17.7669,17.7869,17.6601,17.6601,748600.0
2009-10-02 09:30:00,26.26,26.33,25.97,26.16,352400.0,17.5266,17.5734,17.3331,17.4599,352400.0
2009-10-02 10:00:00,26.14,26.25,26.11,26.25,468100.0,17.4465,17.52,17.4265,17.52,468100.0
2009-10-02 10:30:00,26.24,26.57,26.2,26.5,702600.0,17.5133,17.7335,17.4866,17.6868,702600.0
2009-10-02 11:00:00,26.5,26.51,26.36,26.39,287600.0,17.6868,17.6935,17.5934,17.6134,287600.0
2009-10-02 11:30:00,26.39,26.43,26.28,26.3,449200.0,17.6134,17.6401,17.54,17.5533,449200.0
2009-10-02 12:00:00,26.3,26.34,26.27,26.34,150000.0,17.5533,17.58,17.5333,17.58,150000.0
2009-10-02 12:30:00,26.34,26.48,26.34,26.48,302800.0,17.58,17.6735,17.58,17.6735,302800.0
2009-10-02 13:00:00,26.48,26.52,26.44,26.46,262800.0,17.6735,17.7002,17.6468,17.6601,262800.0
2009-10-02 13:30:00,26.46,26.48,26.41,26.41,248900.0,17.6601,17.6735,17.6267,17.6267,248900.0
2009-10-02 14:00:00,26.41,26.42,26.35,26.35,103800.0,17.6267,17.6334,17.5867,17.5867,103800.0
2009-10-02 14:30:00,26.36,26.43,26.33,26.41,185700.0,17.5934,17.6401,17.5734,17.6267,185700.0
2009-10-02 15:00:00,26.41,26.41,26.38,26.39,162200.0,17.6267,17.6267,17.6067,17.6134,162200.0
2009-10-02 15:30:00,26.38,26.41,26.24,26.25,602900.0,17.6067,17.6267,17.5133,17.52,602900.0
2009-10-05 09:30:00,26.28,26.44,26.1,26.3,259600.0,17.54,17.6468,17.4198,17.5533,259600.0
2009-10-05 10:00:00,26.3,26.33,26.21,26.28,250200.0,17.5533,17.5734,17.4933,17.54,250200.0
2009-10-05 10:30:00,26.28,26.32,26.24,26.27,321800.0,17.54,17.5667,17.5133,17.5333,321800.0
2009-10-05 11:00:00,26.28,26.29,26.18,26.22,194100.0,17.54,17.5467,17.4732,17.4999,194100.0
2009-10-05 11:30:00,26.23,26.25,26.18,26.25,176200.0,17.5066,17.52,17.4732,17.52,176200.0
2009-10-05 12:00:00,26.25,26.25,26.21,26.23,96900.0,17.52,17.52,17.4933,17.5066,96900.0
2009-10-05 12:30:00,26.22,26.25,26.21,26.24,88600.0,17.4999,17.52,17.4933,17.5133,88600.0
2009-10-05 13:00:00,26.24,26.24,26.18,26.2,95100.0,17.5133,17.5133,17.4732,17.4866,95100.0
2009-10-05 13:30:00,26.19,26.28,26.19,26.27,189800.0,17.4799,17.54,17.4799,17.5333,189800.0
2009-10-05 14:00:00,26.27,26.29,26.24,26.26,137500.0,17.5333,17.5467,17.5133,17.5266,137500.0
2009-10-05 14:30:00,26.26,26.32,26.24,26.29,333000.0,17.5266,17.5667,17.5133,17.5467,333000.0
2009-10-05 15:00:00,26.3,26.32,26.23,26.32,335100.0,17.5533,17.5667,17.5066,17.5667,335100.0
2009-10-05 15:30:00,26.32,26.33,26.21,26.23,679100.0,17.5667,17.5734,17.4933,17.5066,679100.0
2009-10-06 09:30:00,26.4,26.55,26.15,26.45,289800.0,17.6201,17.7202,17.4532,17.6534,289800.0
2009-10-06 10:00:00,26.44,26.57,26.44,26.54,493700.0,17.6468,17.7335,17.6468,17.7135,493700.0
2009-10-06 10:30:00,26.54,26.55,26.43,26.44,696200.0,17.7135,17.7202,17.6401,17.6468,696200.0
2009-10-06 11:00:00,26.45,26.62,26.45,26.52,768900.0,17.6534,17.7669,17.6534,17.7002,768900.0
2009-10-06 11:30:00,26.53,26.61,26.51,26.58,424600.0,17.7068,17.7602,17.6935,17.7402,424600.0
2009-10-06 12:00:00,26.58,26.61,26.5,26.5,242300.0,17.7402,17.7602,17.6868,17.6868,242300.0
2009-10-06 12:30:00,26.5,26.58,26.5,26.55,134400.0,17.6868,17.7402,17.6868,17.7202,134400.0
2009-10-06 13:00:00,26.55,26.6,26.53,26.59,335700.0,17.7202,17.7536,17.7068,17.7469,335700.0
2009-10-06 13:30:00,26.58,26.62,26.57,26.61,275700.0,17.7402,17.7669,17.7335,17.7602,275700.0
2009-10-06 14:00:00,26.61,26.62,26.52,26.54,400500.0,17.7602,17.7669,17.7002,17.7135,400500.0
2009-10-06 14:30:00,26.54,26.62,26.53,26.62,527700.0,17.7135,17.7669,17.7068,17.7669,527700.0
2009-10-06 15:00:00,26.62,26.69,26.61,26.64,1075900.0,17.7669,17.8136,17.7602,17.7803,1075900.0
2009-10-06 15:30:00,26.64,26.73,26.61,26.7,2240200.0,17.7803,17.8403,17.7602,17.8203,2240200.0
2009-10-07 09:30:00,26.72,26.75,26.56,26.67,317100.0,17.8337,17.8537,17.7269,17.8003,317100.0
2009-10-07 10:00:00,26.67,26.75,26.63,26.7,232100.0,17.8003,17.8537,17.7736,17.8203,232100.0
2009-10-07 10:30:00,26.69,26.72,26.64,26.72,183100.0,17.8136,17.8337,17.7803,17.8337,183100.0
2009-10-07 11:00:00,26.72,26.74,26.63,26.68,167700.0,17.8337,17.847,17.7736,17.807,167700.0
2009-10-07 11:30:00,26.68,26.7,26.61,26.64,326200.0,17.807,17.8203,17.7602,17.7803,326200.0
2009-10-07 12:00:00,26.65,26.7,26.64,26.69,110200.0,17.7869,17.8203,17.7803,17.8136,110200.0
2009-10-07 12:30:00,26.68,26.7,26.66,26.67,200800.0,17.807,17.8203,17.7936,17.8003,200800.0
2009-10-07 13:00:00,26.67,26.68,26.61,26.64,128400.0,17.8003,17.807,17.7602,17.7803,128400.0
2009-10-07 13:30:00,26.63,26.66,26.59,26.64,199400.0,17.7736,17.7936,17.7469,17.7803,199400.0
2009-10-07 14:00:00,26.65,26.7,26.6,26.67,164800.0,17.7869,17.8203,17.7536,17.8003,164800.0
2009-10-07 14:30:00,26.67,26.7,26.67,26.67,147900.0,17.8003,17.8203,17.8003,17.8003,147900.0
2009-10-07 15:00:00,26.67,26.68,26.65,26.68,511500.0,17.8003,17.807,17.7869,17.807,511500.0
2009-10-07 15:30:00,26.67,26.77,26.67,26.75,1196600.0,17.8003,17.867,17.8003,17.8537,1196600.0
2009-10-08 09:30:00,26.95,27.08,26.77,26.95,230700.0,17.9872,18.0739,17.867,17.9872,230700.0
2009-10-08 10:00:00,26.95,27.04,26.92,27.0,185400.0,17.9872,18.0472,17.9671,18.0205,185400.0
2009-10-08 10:30:00,27.0,27.09,26.99,27.08,840100.0,18.0205,18.0806,18.0139,18.0739,840100.0
2009-10-08 11:00:00,27.08,27.11,27.01,27.07,227600.0,18.0739,18.0939,18.0272,18.0672,227600.0
2009-10-08 11:30:00,27.07,27.11,27.07,27.09,241800.0,18.0672,18.0939,18.0672,18.0806,241800.0
2009-10-08 12:00:00,27.09,27.16,27.09,27.1,206100.0,18.0806,18.1273,18.0806,18.0873,206100.0
2009-10-08 12:30:00,27.1,27.14,27.1,27.13,115200.0,18.0873,18.114,18.0873,18.1073,115200.0
2009-10-08 13:00:00,27.13,27.19,27.1,27.16,325700.0,18.1073,18.1473,18.0873,18.1273,325700.0
2009-10-08 13:30:00,27.16,27.17,27.1,27.14,147200.0,18.1273,18.134,18.0873,18.114,147200.0
2009-10-08 14:00:00,27.15,27.16,27.13,27.14,182900.0,18.1206,18.1273,18.1073,18.114,182900.0
2009-10-08 14:30:00,27.15,27.17,27.13,27.16,200200.0,18.1206,18.134,18.1073,18.1273,200200.0
2009-10-08 15:00:00,27.15,27.23,27.15,27.2,490800.0,18.1206,18.174,18.1206,18.154,490800.0
2009-10-08 15:30:00,27.21,27.21,27.19,27.21,782200.0,18.1607,18.1607,18.1473,18.1607,782200.0
2009-10-09 09:30:00,27.16,27.3,27.1,27.16,304300.0,18.1273,18.2208,18.0873,18.1273,304300.0
2009-10-09 10:00:00,27.18,27.19,27.13,27.16,190400.0,18.1407,18.1473,18.1073,18.1273,190400.0
2009-10-09 10:30:00,27.16,27.2,27.14,27.16,174800.0,18.1273,18.154,18.114,18.1273,174800.0
2009-10-09 11:00:00,27.16,27.2,27.15,27.17,147600.0,18.1273,18.154,18.1206,18.134,147600.0
2009-10-09 11:30:00,27.17,27.2,27.13,27.14,170500.0,18.134,18.154,18.1073,18.114,170500.0
2009-10-09 12:00:00,27.14,27.19,27.09,27.19,91100.0,18.114,18.1473,18.0806,18.1473,91100.0
2009-10-09 12:30:00,27.19,27.22,27.18,27.2,100500.0,18.1473,18.1674,18.1407,18.154,100500.0
2009-10-09 13:00:00,27.19,27.24,27.18,27.2,221200.0,18.1473,18.1807,18.1407,18.154,221200.0
2009-10-09 13:30:00,27.19,27.23,27.19,27.22,94300.0,18.1473,18.174,18.1473,18.1674,94300.0
2009-10-09 14:00:00,27.22,27.24,27.18,27.2,110900.0,18.1674,18.1807,18.1407,18.154,110900.0
2009-10-09 14:30:00,27.21,27.24,27.2,27.23,236700.0,18.1607,18.1807,18.154,18.174,236700.0
2009-10-09 15:00:00,27.23,27.25,27.22,27.25,286600.0,18.174,18.1874,18.1674,18.1874,286600.0
2009-10-09 15:30:00,27.24,27.31,27.24,27.3,1028300.0,18.1807,18.2274,18.1807,18.2208,1028300.0
2009-10-12 09:30:00,27.43,27.43,27.12,27.16,220500.0,18.3075,18.3075,18.1006,18.1273,220500.0
2009-10-12 10:00:00,27.16,27.21,27.0,27.0,304100.0,18.1273,18.1607,18.0205,18.0205,304100.0
2009-10-12 10:30:00,27.0,27.09,26.96,27.07,217200.0,18.0205,18.0806,17.9938,18.0672,217200.0
2009-10-12 11:00:00,27.07,27.11,27.05,27.07,138400.0,18.0672,18.0939,18.0539,18.0672,138400.0
2009-10-12 11:30:00,27.08,27.09,27.04,27.07,94000.0,18.0739,18.0806,18.0472,18.0672,94000.0
2009-10-12 12:00:00,27.07,27.08,27.02,27.06,268300.0,18.0672,18.0739,18.0339,18.0606,268300.0
2009-10-12 12:30:00,27.06,27.11,27.05,27.1,223900.0,18.0606,18.0939,18.0539,18.0873,223900.0
2009-10-12 13:00:00,27.09,27.13,27.07,27.07,287500.0,18.0806,18.1073,18.0672,18.0672,287500.0
2009-10-12 13:30:00,27.07,27.14,27.06,27.14,220800.0,18.0672,18.114,18.0606,18.114,220800.0
2009-10-12 14:00:00,27.14,27.15,27.03,27.08,291400.0,18.114,18.1206,18.0406,18.0739,291400.0
2009-10-12 14:30:00,27.08,27.12,27.06,27.11,165600.0,18.0739,18.1006,18.0606,18.0939,165600.0
2009-10-12 15:00:00,27.12,27.14,27.08,27.14,142600.0,18.1006,18.114,18.0739,18.114,142600.0
2009-10-12 15:30:00,27.14,27.17,27.1,27.16,577400.0,18.114,18.134,18.0873,18.1273,577400.0
2009-10-13 09:30:00,27.15,27.15,26.93,27.0,318000.0,18.1206,18.1206,17.9738,18.0205,318000.0
2009-10-13 10:00:00,27.01,27.09,26.89,27.08,448200.0,18.0272,18.0806,17.9471,18.0739,448200.0
2009-10-13 10:30:00,27.09,27.1,26.94,27.03,317700.0,18.0806,18.0873,17.9805,18.0406,317700.0
2009-10-13 11:00:00,27.03,27.06,27.0,27.0,130200.0,18.0406,18.0606,18.0205,18.0205,130200.0
2009-10-13 11:30:00,27.01,27.08,26.99,27.04,224800.0,18.0272,18.0739,18.0139,18.0472,224800.0
2009-10-13 12:00:00,27.05,27.12,27.01,27.1,166700.0,18.0539,18.1006,18.0272,18.0873,166700.0
2009-10-13 12:30:00,27.1,27.12,27.03,27.03,265100.0,18.0873,18.1006,18.0406,18.0406,265100.0
2009-10-13 13:00:00,27.03,27.12,27.03,27.06,282500.0,18.0406,18.1006,18.0406,18.0606,282500.0
2009-10-13 13:30:00,27.06,27.1,27.01,27.04,142800.0,18.0606,18.0873,18.0272,18.0472,142800.0
2009-10-13 14:00:00,27.04,27.04,26.96,27.0,117200.0,18.0472,18.0472,17.9938,18.0205,117200.0
2009-10-13 14:30:00,27.0,27.07,26.98,27.03,125700.0,18.0205,18.0672,18.0072,18.0406,125700.0
2009-10-13 15:00:00,27.04,27.08,27.02,27.02,162500.0,18.0472,18.0739,18.0339,18.0339,162500.0
2009-10-13 15:30:00,27.02,27.02,26.9,26.96,1181700.0,18.0339,18.0339,17.9538,17.9938,1181700.0
2009-10-14 09:30:00,27.15,27.22,27.07,27.18,198300.0,18.1206,18.1674,18.0672,18.1407,198300.0
2009-10-14 10:00:00,27.18,27.18,27.13,27.15,238600.0,18.1407,18.1407,18.1073,18.1206,238600.0
2009-10-14 10:30:00,27.15,27.16,27.13,27.14,162600.0,18.1206,18.1273,18.1073,18.114,162600.0
2009-10-14 11:00:00,27.15,27.2,27.13,27.19,150600.0,18.1206,18.154,18.1073,18.1473,150600.0
2009-10-14 11:30:00,27.19,27.24,27.19,27.22,253100.0,18.1473,18.1807,18.1473,18.1674,253100.0
2009-10-14 12:00:00,27.22,27.25,27.17,27.18,169000.0,18.1674,18.1874,18.134,18.1407,169000.0
2009-10-14 12:30:00,27.17,27.22,27.17,27.19,111100.0,18.134,18.1674,18.134,18.1473,111100.0
2009-10-14 13:00:00,27.19,27.22,27.18,27.19,90900.0,18.1473,18.1674,18.1407,18.1473,90900.0
2009-10-14 13:30:00,27.2,27.24,27.2,27.24,163100.0,18.154,18.1807,18.154,18.1807,163100.0
2009-10-14 14:00:00,27.23,27.25,27.21,27.25,188300.0,18.174,18.1874,18.1607,18.1874,188300.0
2009-10-14 14:30:00,27.25,27.3,27.24,27.29,240500.0,18.1874,18.2208,18.1807,18.2141,240500.0
2009-10-14 15:00:00,27.29,27.34,27.27,27.34,493400.0,18.2141,18.2475,18.2007,18.2475,493400.0
2009-10-14 15:30:00,27.34,27.4,27.29,27.32,578400.0,18.2475,18.2875,18.2141,18.2341,578400.0
2009-10-15 09:30:00,27.22,27.42,27.22,27.37,266600.0,18.1674,18.3008,18.1674,18.2675,266600.0
2009-10-15 10:00:00,27.37,27.44,27.35,27.42,229600.0,18.2675,18.3142,18.2541,18.3008,229600.0
2009-10-15 10:30:00,27.43,27.59,27.41,27.56,415300.0,18.3075,18.4143,18.2942,18.3943,415300.0
2009-10-15 11:00:00,27.56,27.66,27.54,27.65,290300.0,18.3943,18.461,18.3809,18.4544,290300.0
2009-10-15 11:30:00,27.65,27.7,27.61,27.7,194400.0,18.4544,18.4877,18.4277,18.4877,194400.0
2009-10-15 12:00:00,27.69,27.75,27.69,27.69,196100.0,18.4811,18.5211,18.4811,18.4811,196100.0
2009-10-15 12:30:00,27.69,27.7,27.64,27.66,157900.0,18.4811,18.4877,18.4477,18.461,157900.0
2009-10-15 13:00:00,27.66,27.73,27.66,27.71,151400.0,18.461,18.5078,18.461,18.4944,151400.0
2009-10-15 13:30:00,27.71,27.74,27.7,27.74,189300.0,18.4944,18.5144,18.4877,18.5144,189300.0
2009-10-15 14:00:00,27.73,27.81,27.64,27.8,390800.0,18.5078,18.5611,18.4477,18.5545,390800.0
2009-10-15 14:30:00,27.81,27.89,27.8,27.88,280400.0,18.5611,18.6145,18.5545,18.6079,280400.0
2009-10-15 15:00:00,27.88,27.9,27.79,27.8,298100.0,18.6079,18.6212,18.5478,18.5545,298100.0
2009-10-15 15:30:00,27.79,27.9,27.79,27.89,540300.0,18.5478,18.6212,18.5478,18.6145,540300.0
2009-10-16 09:30:00,27.74,28.61,27.73,28.55,1175600.0,18.5144,19.0951,18.5078,19.055,1175600.0
2009-10-16 10:00:00,28.55,28.82,28.4,28.79,864000.0,19.055,19.2352,18.9549,19.2152,864000.0
2009-10-16 10:30:00,28.8,28.9,28.67,28.81,520500.0,19.2219,19.2886,19.1351,19.2286,520500.0
2009-10-16 11:00:00,28.81,28.87,28.76,28.77,415600.0,19.2286,19.2686,19.1952,19.2019,415600.0
2009-10-16 11:30:00,28.77,28.83,28.66,28.68,245900.0,19.2019,19.2419,19.1285,19.1418,245900.0
2009-10-16 12:00:00,28.68,28.69,28.58,28.59,194400.0,19.1418,19.1485,19.0751,19.0817,194400.0
2009-10-16 12:30:00,28.6,28.69,28.59,28.69,156400.0,19.0884,19.1485,19.0817,19.1485,156400.0
2009-10-16 13:00:00,28.68,28.79,28.59,28.79,192100.0,19.1418,19.2152,19.0817,19.2152,192100.0
2009-10-16 13:30:00,28.79,28.89,28.78,28.89,210900.0,19.2152,19.282,19.2085,19.282,210900.0
2009-10-16 14:00:00,28.89,28.93,28.75,28.75,249400.0,19.282,19.3087,19.1885,19.1885,249400.0
2009-10-16 14:30:00,28.75,28.85,28.73,28.74,225700.0,19.1885,19.2553,19.1752,19.1819,225700.0
2009-10-16 15:00:00,28.73,28.82,28.7,28.76,433600.0,19.1752,19.2352,19.1552,19.1952,433600.0
2009-10-16 15:30:00,28.76,28.81,28.66,28.68,581800.0,19.1952,19.2286,19.1285,19.1418,581800.0
2009-10-19 09:30:00,28.75,29.05,28.6,28.86,523800.0,19.1885,19.3888,19.0884,19.2619,523800.0
2009-10-19 10:00:00,28.85,28.96,28.84,28.91,229000.0,19.2553,19.3287,19.2486,19.2953,229000.0
2009-10-19 10:30:00,28.91,28.96,28.81,28.9,227500.0,19.2953,19.3287,19.2286,19.2886,227500.0
2009-10-19 11:00:00,28.89,28.91,28.85,28.89,215900.0,19.282,19.2953,19.2553,19.282,215900.0
2009-10-19 11:30:00,28.9,28.94,28.82,28.9,235600.0,19.2886,19.3153,19.2352,19.2886,235600.0
2009-10-19 12:00:00,28.9,28.95,28.85,28.95,421000.0,19.2886,19.322,19.2553,19.322,421000.0
2009-10-19 12:30:00,28.95,28.96,28.86,28.88,136100.0,19.322,19.3287,19.2619,19.2753,136100.0
2009-10-19 13:00:00,28.87,28.88,28.83,28.86,102000.0,19.2686,19.2753,19.2419,19.2619,102000.0
2009-10-19 13:30:00,28.86,28.9,28.83,28.85,122000.0,19.2619,19.2886,19.2419,19.2553,122000.0
2009-10-19 14:00:00,28.86,28.94,28.85,28.92,149800.0,19.2619,19.3153,19.2553,19.302,149800.0
2009-10-19 14:30:00,28.93,28.96,28.91,28.95,84900.0,19.3087,19.3287,19.2953,19.322,84900.0
2009-10-19 15:00:00,28.95,28.96,28.81,28.81,195100.0,19.322,19.3287,19.2286,19.2286,195100.0
2009-10-19 15:30:00,28.81,28.9,28.81,28.88,454300.0,19.2286,19.2886,19.2286,19.2753,454300.0
2009-10-20 09:30:00,28.92,28.92,28.38,28.63,266900.0,19.302,19.302,18.9416,19.1084,266900.0
2009-10-20 10:00:00,28.63,28.69,28.51,28.63,164100.0,19.1084,19.1485,19.0283,19.1084,164100.0
2009-10-20 10:30:00,28.63,28.68,28.55,28.66,145000.0,19.1084,19.1418,19.055,19.1285,145000.0
2009-10-20 11:00:00,28.65,28.78,28.58,28.62,312800.0,19.1218,19.2085,19.0751,19.1018,312800.0
2009-10-20 11:30:00,28.62,28.68,28.58,28.62,181000.0,19.1018,19.1418,19.0751,19.1018,181000.0
2009-10-20 12:00:00,28.61,28.7,28.59,28.63,196500.0,19.0951,19.1552,19.0817,19.1084,196500.0
2009-10-20 12:30:00,28.64,28.65,28.58,28.63,126900.0,19.1151,19.1218,19.0751,19.1084,126900.0
2009-10-20 13:00:00,28.63,28.65,28.61,28.63,132300.0,19.1084,19.1218,19.0951,19.1084,132300.0
2009-10-20 13:30:00,28.62,28.63,28.55,28.56,76500.0,19.1018,19.1084,19.055,19.0617,76500.0
2009-10-20 14:00:00,28.55,28.59,28.54,28.58,109700.0,19.055,19.0817,19.0484,19.0751,109700.0
2009-10-20 14:30:00,28.58,28.63,28.54,28.56,221200.0,19.0751,19.1084,19.0484,19.0617,221200.0
2009-10-20 15:00:00,28.56,28.56,28.51,28.54,269700.0,19.0617,19.0617,19.0283,19.0484,269700.0
2009-10-20 15:30:00,28.54,28.6,28.53,28.59,536400.0,19.0484,19.0884,19.0417,19.0817,536400.0
2009-10-21 09:30:00,28.51,28.69,28.42,28.55,203100.0,19.0283,19.1485,18.9683,19.055,203100.0
2009-10-21 10:00:00,28.56,28.78,28.55,28.75,211300.0,19.0617,19.2085,19.055,19.1885,211300.0
2009-10-21 10:30:00,28.75,28.9,28.73,28.84,187500.0,19.1885,19.2886,19.1752,19.2486,187500.0
2009-10-21 11:00:00,28.84,28.89,28.77,28.83,159900.0,19.2486,19.282,19.2019,19.2419,159900.0
2009-10-21 11:30:00,28.82,28.82,28.6,28.71,127700.0,19.2352,19.2352,19.0884,19.1618,127700.0
2009-10-21 12:00:00,28.71,28.74,28.63,28.69,91300.0,19.1618,19.1819,19.1084,19.1485,91300.0
2009-10-21 12:30:00,28.7,28.76,28.66,28.73,103600.0,19.1552,19.1952,19.1285,19.1752,103600.0
2009-10-21 13:00:00,28.74,28.75,28.68,28.7,99400.0,19.1819,19.1885,19.1418,19.1552,99400.0
2009-10-21 13:30:00,28.69,28.78,28.63,28.78,85200.0,19.1485,19.2085,19.1084,19.2085,85200.0
2009-10-21 14:00:00,28.78,28.78,28.65,28.76,134300.0,19.2085,19.2085,19.1218,19.1952,134300.0
2009-10-21 14:30:00,28.75,28.8,28.69,28.77,108500.0,19.1885,19.2219,19.1485,19.2019,108500.0
2009-10-21 15:00:00,28.76,28.81,28.63,28.64,190000.0,19.1952,19.2286,19.1084,19.1151,190000.0
2009-10-21 15:30:00,28.64,28.64,28.48,28.53,921700.0,19.1151,19.1151,19.0083,19.0417,921700.0
2009-10-22 09:30:00,28.54,28.78,28.42,28.66,236200.0,19.0484,19.2085,18.9683,19.1285,236200.0
2009-10-22 10:00:00,28.67,28.72,28.51,28.64,251500.0,19.1351,19.1685,19.0283,19.1151,251500.0
2009-10-22 10:30:00,28.64,28.78,28.63,28.76,315100.0,19.1151,19.2085,19.1084,19.1952,315100.0
2009-10-22 11:00:00,28.76,28.79,28.74,28.77,185200.0,19.1952,19.2152,19.1819,19.2019,185200.0
2009-10-22 11:30:00,28.76,28.87,28.76,28.85,100300.0,19.1952,19.2686,19.1952,19.2553,100300.0
2009-10-22 12:00:00,28.85,28.95,28.84,28.94,139300.0,19.2553,19.322,19.2486,19.3153,139300.0
2009-10-22 12:30:00,28.94,29.02,28.93,29.0,216800.0,19.3153,19.3687,19.3087,19.3554,216800.0
2009-10-22 13:00:00,29.0,29.11,28.92,28.99,357100.0,19.3554,19.4288,19.302,19.3487,357100.0
2009-10-22 13:30:00,28.98,29.03,28.95,28.96,182000.0,19.342,19.3754,19.322,19.3287,182000.0
2009-10-22 14:00:00,28.97,29.05,28.95,29.05,186900.0,19.3354,19.3888,19.322,19.3888,186900.0
2009-10-22 14:30:00,29.04,29.09,29.04,29.09,117900.0,19.3821,19.4155,19.3821,19.4155,117900.0
2009-10-22 15:00:00,29.09,29.22,29.09,29.21,353900.0,19.4155,19.5022,19.4155,19.4955,353900.0
2009-10-22 15:30:00,29.21,29.22,29.08,29.08,686400.0,19.4955,19.5022,19.4088,19.4088,686400.0
2009-10-23 09:30:00,29.15,29.15,28.82,28.95,204000.0,19.4555,19.4555,19.2352,19.322,204000.0
2009-10-23 10:00:00,28.94,29.06,28.69,28.71,187600.0,19.3153,19.3954,19.1485,19.1618,187600.0
2009-10-23 10:30:00,28.71,28.76,28.64,28.71,215900.0,19.1618,19.1952,19.1151,19.1618,215900.0
2009-10-23 11:00:00,28.71,28.83,28.65,28.82,415300.0,19.1618,19.2419,19.1218,19.2352,415300.0
2009-10-23 11:30:00,28.83,28.83,28.67,28.7,158500.0,19.2419,19.2419,19.1351,19.1552,158500.0
2009-10-23 12:00:00,28.7,28.72,28.67,28.71,196000.0,19.1552,19.1685,19.1351,19.1618,196000.0
2009-10-23 12:30:00,28.71,28.72,28.69,28.69,93300.0,19.1618,19.1685,19.1485,19.1485,93300.0
2009-10-23 13:00:00,28.69,28.72,28.69,28.69,242900.0,19.1485,19.1685,19.1485,19.1485,242900.0
2009-10-23 13:30:00,28.69,28.69,28.59,28.64,268500.0,19.1485,19.1485,19.0817,19.1151,268500.0
2009-10-23 14:00:00,28.64,28.65,28.6,28.62,257800.0,19.1151,19.1218,19.0884,19.1018,257800.0
2009-10-23 14:30:00,28.62,28.65,28.59,28.62,177500.0,19.1018,19.1218,19.0817,19.1018,177500.0
2009-10-23 15:00:00,28.63,28.63,28.57,28.6,251800.0,19.1084,19.1084,19.0684,19.0884,251800.0
2009-10-23 15:30:00,28.6,28.67,28.59,28.63,613000.0,19.0884,19.1351,19.0817,19.1084,613000.0
2009-10-26 09:30:00,28.77,28.98,28.6,28.9,203100.0,19.2019,19.342,19.0884,19.2886,203100.0
2009-10-26 10:00:00,28.9,29.04,28.87,28.9,205900.0,19.2886,19.3821,19.2686,19.2886,205900.0
2009-10-26 10:30:00,28.9,29.02,28.89,28.95,122100.0,19.2886,19.3687,19.282,19.322,122100.0
2009-10-26 11:00:00,28.95,29.0,28.76,28.76,158300.0,19.322,19.3554,19.1952,19.1952,158300.0
2009-10-26 11:30:00,28.76,28.76,28.48,28.5,392500.0,19.1952,19.1952,19.0083,19.0217,392500.0
2009-10-26 12:00:00,28.5,28.59,28.49,28.52,234500.0,19.0217,19.0817,19.015,19.035,234500.0
2009-10-26 12:30:00,28.51,28.56,28.47,28.5,209400.0,19.0283,19.0617,19.0016,19.0217,209400.0
2009-10-26 13:00:00,28.5,28.54,28.47,28.53,67900.0,19.0217,19.0484,19.0016,19.0417,67900.0
2009-10-26 13:30:00,28.53,28.56,28.44,28.46,181200.0,19.0417,19.0617,18.9816,18.995,181200.0
2009-10-26 14:00:00,28.46,28.51,28.44,28.49,537400.0,18.995,19.0283,18.9816,19.015,537400.0
2009-10-26 14:30:00,28.48,28.58,28.45,28.56,674100.0,19.0083,19.0751,18.9883,19.0617,674100.0
2009-10-26 15:00:00,28.56,28.7,28.54,28.65,714500.0,19.0617,19.1552,19.0484,19.1218,714500.0
2009-10-26 15:30:00,28.64,28.76,28.63,28.73,539700.0,19.1151,19.1952,19.1084,19.1752,539700.0
2009-10-27 09:30:00,28.69,28.82,28.6,28.75,232300.0,19.1485,19.2352,19.0884,19.1885,232300.0
2009-10-27 10:00:00,28.74,28.92,28.55,28.9,458800.0,19.1819,19.302,19.055,19.2886,458800.0
2009-10-27 10:30:00,28.9,29.1,28.88,29.07,231500.0,19.2886,19.4221,19.2753,19.4021,231500.0
2009-10-27 11:00:00,29.06,29.1,28.94,28.97,264300.0,19.3954,19.4221,19.3153,19.3354,264300.0
2009-10-27 11:30:00,28.96,29.0,28.87,28.97,127700.0,19.3287,19.3554,19.2686,19.3354,127700.0
2009-10-27 12:00:00,28.97,29.02,28.94,28.99,178800.0,19.3354,19.3687,19.3153,19.3487,178800.0
2009-10-27 12:30:00,28.99,29.0,28.89,28.92,131600.0,19.3487,19.3554,19.282,19.302,131600.0
2009-10-27 13:00:00,28.92,28.93,28.79,28.8,122500.0,19.302,19.3087,19.2152,19.2219,122500.0
2009-10-27 13:30:00,28.8,28.9,28.74,28.78,225100.0,19.2219,19.2886,19.1819,19.2085,225100.0
2009-10-27 14:00:00,28.78,28.86,28.74,28.84,173700.0,19.2085,19.2619,19.1819,19.2486,173700.0
2009-10-27 14:30:00,28.85,28.89,28.82,28.89,112600.0,19.2553,19.282,19.2352,19.282,112600.0
2009-10-27 15:00:00,28.89,28.89,28.8,28.87,166400.0,19.282,19.282,19.2219,19.2686,166400.0
2009-10-27 15:30:00,28.87,28.87,28.71,28.74,495400.0,19.2686,19.2686,19.1618,19.1819,495400.0
2009-10-28 09:30:00,28.63,28.96,28.4,28.56,343800.0,19.1084,19.3287,18.9549,19.0617,343800.0
2009-10-28 10:00:00,28.54,28.64,28.39,28.59,370300.0,19.0484,19.1151,18.9483,19.0817,370300.0
2009-10-28 10:30:00,28.59,28.62,28.47,28.55,229200.0,19.0817,19.1018,19.0016,19.055,229200.0
2009-10-28 11:00:00,28.54,28.54,28.41,28.43,191000.0,19.0484,19.0484,18.9616,18.975,191000.0
2009-10-28 11:30:00,28.43,28.52,28.43,28.5,250300.0,18.975,19.035,18.975,19.0217,250300.0
2009-10-28 12:00:00,28.5,28.54,28.49,28.5,200400.0,19.0217,19.0484,19.015,19.0217,200400.0
2009-10-28 12:30:00,28.5,28.52,28.37,28.48,329100.0,19.0217,19.035,18.9349,19.0083,329100.0
2009-10-28 13:00:00,28.49,28.55,28.45,28.46,150900.0,19.015,19.055,18.9883,18.995,150900.0
2009-10-28 13:30:00,28.46,28.5,28.4,28.46,139700.0,18.995,19.0217,18.9549,18.995,139700.0
2009-10-28 14:00:00,28.46,28.47,28.41,28.42,235000.0,18.995,19.0016,18.9616,18.9683,235000.0
2009-10-28 14:30:00,28.42,28.45,28.38,28.38,208200.0,18.9683,18.9883,18.9416,18.9416,208200.0
2009-10-28 15:00:00,28.37,28.4,28.3,28.38,250000.0,18.9349,18.9549,18.8882,18.9416,250000.0
2009-10-28 15:30:00,28.38,28.39,28.3,28.31,520700.0,18.9416,18.9483,18.8882,18.8949,520700.0
2009-10-29 09:30:00,28.42,28.51,28.25,28.44,180800.0,18.9683,19.0283,18.8548,18.9816,180800.0
2009-10-29 10:00:00,28.44,28.49,28.3,28.31,326300.0,18.9816,19.015,18.8882,18.8949,326300.0
2009-10-29 10:30:00,28.3,28.35,28.3,28.32,190900.0,18.8882,18.9216,18.8882,18.9015,190900.0
2009-10-29 11:00:00,28.31,28.34,28.22,28.3,244600.0,18.8949,18.9149,18.8348,18.8882,244600.0
2009-10-29 11:30:00,28.3,28.32,28.25,28.29,207400.0,18.8882,18.9015,18.8548,18.8815,207400.0
2009-10-29 12:00:00,28.3,28.3,28.25,28.29,98900.0,18.8882,18.8882,18.8548,18.8815,98900.0
2009-10-29 12:30:00,28.29,28.4,28.28,28.4,144600.0,18.8815,18.9549,18.8748,18.9549,144600.0
2009-10-29 13:00:00,28.39,28.4,28.29,28.39,89900.0,18.9483,18.9549,18.8815,18.9483,89900.0
2009-10-29 13:30:00,28.39,28.39,28.35,28.38,57500.0,18.9483,18.9483,18.9216,18.9416,57500.0
2009-10-29 14:00:00,28.38,28.49,28.32,28.46,217500.0,18.9416,19.015,18.9015,18.995,217500.0
2009-10-29 14:30:00,28.46,28.65,28.44,28.61,580800.0,18.995,19.1218,18.9816,19.0951,580800.0
2009-10-29 15:00:00,28.61,28.72,28.6,28.65,509300.0,19.0951,19.1685,19.0884,19.1218,509300.0
2009-10-29 15:30:00,28.65,28.69,28.57,28.67,567700.0,19.1218,19.1485,19.0684,19.1351,567700.0
2009-10-30 09:30:00,28.55,28.94,28.55,28.65,149600.0,19.055,19.3153,19.055,19.1218,149600.0
2009-10-30 10:00:00,28.65,28.75,28.62,28.7,141400.0,19.1218,19.1885,19.1018,19.1552,141400.0
2009-10-30 10:30:00,28.7,28.81,28.64,28.8,93200.0,19.1552,19.2286,19.1151,19.2219,93200.0
2009-10-30 11:00:00,28.81,28.82,28.7,28.78,65400.0,19.2286,19.2352,19.1552,19.2085,65400.0
2009-10-30 11:30:00,28.77,28.77,28.61,28.69,182300.0,19.2019,19.2019,19.0951,19.1485,182300.0
2009-10-30 12:00:00,28.7,28.77,28.46,28.46,223900.0,19.1552,19.2019,18.995,18.995,223900.0
2009-10-30 12:30:00,28.47,28.61,28.45,28.55,310900.0,19.0016,19.0951,18.9883,19.055,310900.0
2009-10-30 13:00:00,28.55,28.64,28.55,28.61,296000.0,19.055,19.1151,19.055,19.0951,296000.0
2009-10-30 13:30:00,28.61,28.66,28.53,28.59,176000.0,19.0951,19.1285,19.0417,19.0817,176000.0
2009-10-30 14:00:00,28.6,28.68,28.59,28.62,255000.0,19.0884,19.1418,19.0817,19.1018,255000.0
2009-10-30 14:30:00,28.62,28.63,28.51,28.55,249400.0,19.1018,19.1084,19.0283,19.055,249400.0
2009-10-30 15:00:00,28.54,28.56,28.43,28.47,437300.0,19.0484,19.0617,18.975,19.0016,437300.0
2009-10-30 15:30:00,28.47,28.52,28.32,28.32,850300.0,19.0016,19.035,18.9015,18.9015,850300.0
2009-11-02 09:30:00,28.36,28.58,28.22,28.43,159600.0,18.9282,19.0751,18.8348,18.975,159600.0
2009-11-02 10:00:00,28.43,28.64,28.43,28.55,202400.0,18.975,19.1151,18.975,19.055,202400.0
2009-11-02 10:30:00,28.55,28.63,28.5,28.51,136700.0,19.055,19.1084,19.0217,19.0283,136700.0
2009-11-02 11:00:00,28.51,28.69,28.47,28.68,118200.0,19.0283,19.1485,19.0016,19.1418,118200.0
2009-11-02 11:30:00,28.69,28.86,28.63,28.86,144200.0,19.1485,19.2619,19.1084,19.2619,144200.0
2009-11-02 12:00:00,28.85,28.87,28.77,28.82,108200.0,19.2553,19.2686,19.2019,19.2352,108200.0
2009-11-02 12:30:00,28.82,28.82,28.52,28.55,151300.0,19.2352,19.2352,19.035,19.055,151300.0
2009-11-02 13:00:00,28.53,28.64,28.51,28.57,127500.0,19.0417,19.1151,19.0283,19.0684,127500.0
2009-11-02 13:30:00,28.57,28.63,28.52,28.58,152700.0,19.0684,19.1084,19.035,19.0751,152700.0
2009-11-02 14:00:00,28.58,28.65,28.51,28.65,233100.0,19.0751,19.1218,19.0283,19.1218,233100.0
2009-11-02 14:30:00,28.65,28.68,28.54,28.6,180400.0,19.1218,19.1418,19.0484,19.0884,180400.0
2009-11-02 15:00:00,28.61,28.64,28.54,28.61,225200.0,19.0951,19.1151,19.0484,19.0951,225200.0
2009-11-02 15:30:00,28.6,28.68,28.6,28.67,441900.0,19.0884,19.1418,19.0884,19.1351,441900.0
2009-11-03 09:30:00,28.6,28.74,28.56,28.63,212200.0,19.0884,19.1819,19.0617,19.1084,212200.0
2009-11-03 10:00:00,28.65,28.72,28.52,28.54,206900.0,19.1218,19.1685,19.035,19.0484,206900.0
2009-11-03 10:30:00,28.54,28.8,28.53,28.79,205600.0,19.0484,19.2219,19.0417,19.2152,205600.0
2009-11-03 11:00:00,28.8,28.82,28.6,28.64,187300.0,19.2219,19.2352,19.0884,19.1151,187300.0
2009-11-03 11:30:00,28.65,28.67,28.53,28.55,151000.0,19.1218,19.1351,19.0417,19.055,151000.0
2009-11-03 12:00:00,28.56,28.63,28.51,28.55,132800.0,19.0617,19.1084,19.0283,19.055,132800.0
2009-11-03 12:30:00,28.55,28.66,28.54,28.62,157200.0,19.055,19.1285,19.0484,19.1018,157200.0
2009-11-03 13:00:00,28.63,28.72,28.62,28.62,168300.0,19.1084,19.1685,19.1018,19.1018,168300.0
2009-11-03 13:30:00,28.62,28.7,28.62,28.68,112000.0,19.1018,19.1552,19.1018,19.1418,112000.0
2009-11-03 14:00:00,28.68,28.72,28.67,28.69,118100.0,19.1418,19.1685,19.1351,19.1485,118100.0
2009-11-03 14:30:00,28.69,28.72,28.6,28.61,149500.0,19.1485,19.1685,19.0884,19.0951,149500.0
2009-11-03 15:00:00,28.62,28.69,28.59,28.69,204900.0,19.1018,19.1485,19.0817,19.1485,204900.0
2009-11-03 15:30:00,28.68,28.74,28.64,28.68,464400.0,19.1418,19.1819,19.1151,19.1418,464400.0
2009-11-04 09:30:00,28.83,29.19,28.81,29.14,372300.0,19.2419,19.4822,19.2286,19.4488,372300.0
2009-11-04 10:00:00,29.14,29.4,29.08,29.28,434300.0,19.4488,19.6224,19.4088,19.5423,434300.0
2009-11-04 10:30:00,29.28,29.42,29.28,29.35,232600.0,19.5423,19.6357,19.5423,19.589,232600.0
2009-11-04 11:00:00,29.35,29.36,29.21,29.25,204400.0,19.589,19.5957,19.4955,19.5222,204400.0
2009-11-04 11:30:00,29.25,29.28,29.19,29.26,215900.0,19.5222,19.5423,19.4822,19.5289,215900.0
2009-11-04 12:00:00,29.26,29.26,29.18,29.2,240400.0,19.5289,19.5289,19.4755,19.4889,240400.0
2009-11-04 12:30:00,29.19,29.37,29.19,29.32,357100.0,19.4822,19.6023,19.4822,19.569,357100.0
2009-11-04 13:00:00,29.32,29.32,29.27,29.28,140900.0,19.569,19.569,19.5356,19.5423,140900.0
2009-11-04 13:30:00,29.28,29.33,29.27,29.3,221000.0,19.5423,19.5756,19.5356,19.5556,221000.0
2009-11-04 14:00:00,29.29,29.51,29.23,29.37,560700.0,19.5489,19.6958,19.5089,19.6023,560700.0
2009-11-04 14:30:00,29.38,29.54,29.33,29.33,609600.0,19.609,19.7158,19.5756,19.5756,609600.0
2009-11-04 15:00:00,29.33,29.34,29.18,29.26,377300.0,19.5756,19.5823,19.4755,19.5289,377300.0
2009-11-04 15:30:00,29.26,29.27,29.07,29.12,578100.0,19.5289,19.5356,19.4021,19.4355,578100.0
2009-11-05 09:30:00,29.26,29.82,29.02,29.5,421400.0,19.5289,19.9027,19.3687,19.6891,421400.0
2009-11-05 10:00:00,29.5,29.54,29.3,29.35,421100.0,19.6891,19.7158,19.5556,19.589,421100.0
2009-11-05 10:30:00,29.36,29.48,29.34,29.45,366800.0,19.5957,19.6757,19.5823,19.6557,366800.0
2009-11-05 11:00:00,29.45,29.56,29.45,29.46,288600.0,19.6557,19.7291,19.6557,19.6624,288600.0
2009-11-05 11:30:00,29.47,29.54,29.45,29.45,251800.0,19.6691,19.7158,19.6557,19.6557,251800.0
2009-11-05 12:00:00,29.45,29.65,29.45,29.6,219400.0,19.6557,19.7892,19.6557,19.7558,219400.0
2009-11-05 12:30:00,29.59,29.67,29.57,29.66,137400.0,19.7492,19.8026,19.7358,19.7959,137400.0
2009-11-05 13:00:00,29.66,29.71,29.59,29.61,148300.0,19.7959,19.8293,19.7492,19.7625,148300.0
2009-11-05 13:30:00,29.61,29.8,29.58,29.67,171000.0,19.7625,19.8893,19.7425,19.8026,171000.0
2009-11-05 14:00:00,29.68,29.68,29.59,29.62,236800.0,19.8092,19.8092,19.7492,19.7692,236800.0
2009-11-05 14:30:00,29.63,29.77,29.62,29.76,184200.0,19.7759,19.8693,19.7692,19.8626,184200.0
2009-11-05 15:00:00,29.76,29.77,29.64,29.68,257700.0,19.8626,19.8693,19.7825,19.8092,257700.0
2009-11-05 15:30:00,29.68,29.72,29.61,29.63,606300.0,19.8092,19.8359,19.7625,19.7759,606300.0
2009-11-06 09:30:00,28.86,29.5,28.86,29.42,417800.0,19.2619,19.6891,19.2619,19.6357,417800.0
2009-11-06 10:00:00,29.43,29.53,29.21,29.22,237100.0,19.6424,19.7091,19.4955,19.5022,237100.0
2009-11-06 10:30:00,29.21,29.41,29.13,29.39,211200.0,19.4955,19.629,19.4421,19.6157,211200.0
2009-11-06 11:00:00,29.38,29.46,29.33,29.45,144700.0,19.609,19.6624,19.5756,19.6557,144700.0
2009-11-06 11:30:00,29.45,29.51,29.38,29.47,128500.0,19.6557,19.6958,19.609,19.6691,128500.0
2009-11-06 12:00:00,29.47,29.61,29.44,29.58,141500.0,19.6691,19.7625,19.6491,19.7425,141500.0
2009-11-06 12:30:00,29.58,29.6,29.45,29.49,135800.0,19.7425,19.7558,19.6557,19.6824,135800.0
2009-11-06 13:00:00,29.48,29.52,29.45,29.5,66200.0,19.6757,19.7024,19.6557,19.6891,66200.0
2009-11-06 13:30:00,29.51,29.57,29.49,29.53,101000.0,19.6958,19.7358,19.6824,19.7091,101000.0
2009-11-06 14:00:00,29.53,29.54,29.47,29.5,127700.0,19.7091,19.7158,19.6691,19.6891,127700.0
2009-11-06 14:30:00,29.5,29.52,29.46,29.48,129200.0,19.6891,19.7024,19.6624,19.6757,129200.0
2009-11-06 15:00:00,29.48,29.49,29.44,29.46,193500.0,19.6757,19.6824,19.6491,19.6624,193500.0
2009-11-06 15:30:00,29.46,29.46,29.45,29.45,36000.0,19.6624,19.6624,19.6557,19.6557,36000.0
2009-11-09 09:30:00,29.94,30.0,29.66,29.79,311500.0,19.9828,20.0228,19.7959,19.8827,311500.0
2009-11-09 10:00:00,29.79,29.86,29.75,29.84,270900.0,19.8827,19.9294,19.856,19.916,270900.0
2009-11-09 10:30:00,29.84,29.9,29.81,29.84,171300.0,19.916,19.9561,19.896,19.916,171300.0
2009-11-09 11:00:00,29.85,29.9,29.75,29.87,268400.0,19.9227,19.9561,19.856,19.936,268400.0
2009-11-09 11:30:00,29.88,29.9,29.86,29.88,108200.0,19.9427,19.9561,19.9294,19.9427,108200.0
2009-11-09 12:00:00,29.87,29.93,29.84,29.84,290900.0,19.936,19.9761,19.916,19.916,290900.0
2009-11-09 12:30:00,29.85,29.88,29.84,29.87,141800.0,19.9227,19.9427,19.916,19.936,141800.0
2009-11-09 13:00:00,29.87,29.89,29.77,29.78,161900.0,19.936,19.9494,19.8693,19.876,161900.0
2009-11-09 13:30:00,29.78,29.92,29.77,29.91,120300.0,19.876,19.9694,19.8693,19.9627,120300.0
2009-11-09 14:00:00,29.91,29.93,29.87,29.91,142500.0,19.9627,19.9761,19.936,19.9627,142500.0
2009-11-09 14:30:00,29.92,29.93,29.89,29.89,287900.0,19.9694,19.9761,19.9494,19.9494,287900.0
2009-11-09 15:00:00,29.9,29.95,29.89,29.9,231700.0,19.9561,19.9894,19.9494,19.9561,231700.0
2009-11-09 15:30:00,29.9,29.97,29.89,29.95,587800.0,19.9561,20.0028,19.9494,19.9894,587800.0
2009-11-10 09:30:00,29.85,30.17,29.8,30.11,336200.0,19.9227,20.1363,19.8893,20.0962,336200.0
2009-11-10 10:00:00,30.11,30.29,30.11,30.25,517700.0,20.0962,20.2164,20.0962,20.1897,517700.0
2009-11-10 10:30:00,30.24,30.31,30.19,30.3,240000.0,20.183,20.2297,20.1496,20.223,240000.0
2009-11-10 11:00:00,30.3,30.34,30.17,30.19,229500.0,20.223,20.2497,20.1363,20.1496,229500.0
2009-11-10 11:30:00,30.18,30.27,30.16,30.23,162000.0,20.1429,20.203,20.1296,20.1763,162000.0
2009-11-10 12:00:00,30.23,30.31,30.22,30.25,203600.0,20.1763,20.2297,20.1696,20.1897,203600.0
2009-11-10 12:30:00,30.26,30.36,30.24,30.33,186200.0,20.1963,20.2631,20.183,20.2431,186200.0
2009-11-10 13:00:00,30.33,30.35,30.27,30.35,149800.0,20.2431,20.2564,20.203,20.2564,149800.0
2009-11-10 13:30:00,30.35,30.35,30.31,30.33,190200.0,20.2564,20.2564,20.2297,20.2431,190200.0
2009-11-10 14:00:00,30.34,30.35,30.3,30.34,147800.0,20.2497,20.2564,20.223,20.2497,147800.0
2009-11-10 14:30:00,30.35,30.39,30.34,30.39,194100.0,20.2564,20.2831,20.2497,20.2831,194100.0
2009-11-10 15:00:00,30.38,30.41,30.35,30.38,248900.0,20.2764,20.2965,20.2564,20.2764,248900.0
2009-11-10 15:30:00,30.39,30.39,30.31,30.32,470400.0,20.2831,20.2831,20.2297,20.2364,470400.0
2009-11-11 09:30:00,30.38,30.53,30.26,30.28,244400.0,20.2764,20.3765,20.1963,20.2097,244400.0
2009-11-11 10:00:00,30.27,30.37,30.27,30.36,310700.0,20.203,20.2698,20.203,20.2631,310700.0
2009-11-11 10:30:00,30.37,30.45,30.33,30.39,364000.0,20.2698,20.3232,20.2431,20.2831,364000.0
2009-11-11 11:00:00,30.39,30.43,30.34,30.42,476200.0,20.2831,20.3098,20.2497,20.3031,476200.0
2009-11-11 11:30:00,30.42,30.47,30.33,30.41,243100.0,20.3031,20.3365,20.2431,20.2965,243100.0
2009-11-11 12:00:00,30.41,30.47,30.38,30.47,186500.0,20.2965,20.3365,20.2764,20.3365,186500.0
2009-11-11 12:30:00,30.47,30.5,30.42,30.43,200500.0,20.3365,20.3565,20.3031,20.3098,200500.0
2009-11-11 13:00:00,30.43,30.49,30.42,30.45,161100.0,20.3098,20.3499,20.3031,20.3232,161100.0
2009-11-11 13:30:00,30.45,30.46,30.36,30.39,144900.0,20.3232,20.3298,20.2631,20.2831,144900.0
2009-11-11 14:00:00,30.4,30.47,30.38,30.44,218400.0,20.2898,20.3365,20.2764,20.3165,218400.0
2009-11-11 14:30:00,30.43,30.54,30.43,30.53,368600.0,20.3098,20.3832,20.3098,20.3765,368600.0
2009-11-11 15:00:00,30.52,30.57,30.45,30.56,354600.0,20.3699,20.4032,20.3232,20.3966,354600.0
2009-11-11 15:30:00,30.56,30.58,30.52,30.55,658300.0,20.3966,20.4099,20.3699,20.3899,658300.0
2009-11-12 09:30:00,30.73,31.2,30.66,31.19,609300.0,20.51,20.8237,20.4633,20.817,609300.0
2009-11-12 10:00:00,31.2,31.21,31.0,31.12,684300.0,20.8237,20.8304,20.6902,20.7703,684300.0
2009-11-12 10:30:00,31.12,31.21,31.07,31.11,464600.0,20.7703,20.8304,20.737,20.7637,464600.0
2009-11-12 11:00:00,31.11,31.17,31.04,31.16,264500.0,20.7637,20.8037,20.7169,20.797,264500.0
2009-11-12 11:30:00,31.15,31.17,31.02,31.15,294900.0,20.7904,20.8037,20.7036,20.7904,294900.0
2009-11-12 12:00:00,31.14,31.23,31.1,31.17,321400.0,20.7837,20.8437,20.757,20.8037,321400.0
2009-11-12 12:30:00,31.16,31.19,31.08,31.08,310000.0,20.797,20.817,20.7436,20.7436,310000.0
2009-11-12 13:00:00,31.09,31.14,30.98,31.14,322700.0,20.7503,20.7837,20.6769,20.7837,322700.0
2009-11-12 13:30:00,31.14,31.15,31.07,31.08,223100.0,20.7837,20.7904,20.737,20.7436,223100.0
2009-11-12 14:00:00,31.08,31.14,31.02,31.09,322000.0,20.7436,20.7837,20.7036,20.7503,322000.0
2009-11-12 14:30:00,31.1,31.17,31.03,31.06,384100.0,20.757,20.8037,20.7103,20.7303,384100.0
2009-11-12 15:00:00,31.05,31.09,30.98,31.07,256200.0,20.7236,20.7503,20.6769,20.737,256200.0
2009-11-12 15:30:00,31.07,31.07,30.92,30.98,543000.0,20.737,20.737,20.6368,20.6769,543000.0
2009-11-13 09:30:00,31.0,31.15,30.88,30.94,332500.0,20.6902,20.7904,20.6101,20.6502,332500.0
2009-11-13 10:00:00,30.94,31.1,30.93,31.02,353900.0,20.6502,20.757,20.6435,20.7036,353900.0
2009-11-13 10:30:00,31.02,31.14,30.99,31.09,349700.0,20.7036,20.7837,20.6836,20.7503,349700.0
2009-11-13 11:00:00,31.08,31.15,31.02,31.03,263600.0,20.7436,20.7904,20.7036,20.7103,263600.0
2009-11-13 11:30:00,31.02,31.07,30.92,30.96,136900.0,20.7036,20.737,20.6368,20.6635,136900.0
2009-11-13 12:00:00,30.97,31.12,30.96,31.11,155400.0,20.6702,20.7703,20.6635,20.7637,155400.0
2009-11-13 12:30:00,31.11,31.15,31.1,31.13,113300.0,20.7637,20.7904,20.757,20.777,113300.0
2009-11-13 13:00:00,31.13,31.13,31.08,31.11,170800.0,20.777,20.777,20.7436,20.7637,170800.0
2009-11-13 13:30:00,31.11,31.13,31.06,31.12,160700.0,20.7637,20.777,20.7303,20.7703,160700.0
2009-11-13 14:00:00,31.12,31.12,31.07,31.12,268600.0,20.7703,20.7703,20.737,20.7703,268600.0
2009-11-13 14:30:00,31.11,31.12,31.01,31.07,263500.0,20.7637,20.7703,20.6969,20.737,263500.0
2009-11-13 15:00:00,31.06,31.12,31.03,31.1,215600.0,20.7303,20.7703,20.7103,20.757,215600.0
2009-11-13 15:30:00,31.1,31.14,31.07,31.09,525600.0,20.757,20.7837,20.737,20.7503,525600.0
2009-11-16 09:30:00,31.2,31.44,31.0,31.41,316800.0,20.8237,20.9839,20.6902,20.9639,316800.0
2009-11-16 10:00:00,31.41,31.53,31.41,31.45,363300.0,20.9639,21.044,20.9639,20.9906,363300.0
2009-11-16 10:30:00,31.45,31.48,31.38,31.42,220400.0,20.9906,21.0106,20.9439,20.9706,220400.0
2009-11-16 11:00:00,31.42,31.43,31.38,31.41,163600.0,20.9706,20.9772,20.9439,20.9639,163600.0
2009-11-16 11:30:00,31.4,31.42,31.36,31.39,180400.0,20.9572,20.9706,20.9305,20.9505,180400.0
2009-11-16 12:00:00,31.39,31.47,31.31,31.4,171700.0,20.9505,21.0039,20.8971,20.9572,171700.0
2009-11-16 12:30:00,31.4,31.44,31.38,31.44,131300.0,20.9572,20.9839,20.9439,20.9839,131300.0
2009-11-16 13:00:00,31.44,31.47,31.31,31.35,178100.0,20.9839,21.0039,20.8971,20.9238,178100.0
2009-11-16 13:30:00,31.36,31.48,31.35,31.48,257300.0,20.9305,21.0106,20.9238,21.0106,257300.0
2009-11-16 14:00:00,31.48,31.5,31.44,31.5,306600.0,21.0106,21.024,20.9839,21.024,306600.0
2009-11-16 14:30:00,31.5,31.5,31.44,31.46,207100.0,21.024,21.024,20.9839,20.9973,207100.0
2009-11-16 15:00:00,31.46,31.48,31.37,31.42,270900.0,20.9973,21.0106,20.9372,20.9706,270900.0
2009-11-16 15:30:00,31.42,31.49,31.41,31.48,617700.0,20.9706,21.0173,20.9639,21.0106,617700.0
2009-11-17 09:30:00,31.5,31.53,31.31,31.46,298500.0,21.024,21.044,20.8971,20.9973,298500.0
2009-11-17 10:00:00,31.46,31.51,31.42,31.48,334500.0,20.9973,21.0306,20.9706,21.0106,334500.0
2009-11-17 10:30:00,31.47,31.47,31.23,31.32,192700.0,21.0039,21.0039,20.8437,20.9038,192700.0
2009-11-17 11:00:00,31.32,31.42,31.31,31.41,194000.0,20.9038,20.9706,20.8971,20.9639,194000.0
2009-11-17 11:30:00,31.4,31.42,31.35,31.38,73700.0,20.9572,20.9706,20.9238,20.9439,73700.0
2009-11-17 12:00:00,31.39,31.51,31.34,31.48,129300.0,20.9505,21.0306,20.9172,21.0106,129300.0
2009-11-17 12:30:00,31.47,31.51,31.43,31.49,115200.0,21.0039,21.0306,20.9772,21.0173,115200.0
2009-11-17 13:00:00,31.49,31.5,31.39,31.49,150200.0,21.0173,21.024,20.9505,21.0173,150200.0
2009-11-17 13:30:00,31.49,31.5,31.45,31.47,115400.0,21.0173,21.024,20.9906,21.0039,115400.0
2009-11-17 14:00:00,31.48,31.49,31.43,31.44,113700.0,21.0106,21.0173,20.9772,20.9839,113700.0
2009-11-17 14:30:00,31.44,31.49,31.42,31.46,154600.0,20.9839,21.0173,20.9706,20.9973,154600.0
2009-11-17 15:00:00,31.46,31.48,31.45,31.47,169700.0,20.9973,21.0106,20.9906,21.0039,169700.0
2009-11-17 15:30:00,31.47,31.52,31.46,31.49,688200.0,21.0039,21.0373,20.9973,21.0173,688200.0
2009-11-18 09:30:00,31.41,31.65,31.41,31.56,449500.0,20.9639,21.1241,20.9639,21.064,449500.0
2009-11-18 10:00:00,31.55,31.58,31.49,31.56,287600.0,21.0573,21.0773,21.0173,21.064,287600.0
2009-11-18 10:30:00,31.56,31.58,31.49,31.57,186900.0,21.064,21.0773,21.0173,21.0707,186900.0
2009-11-18 11:00:00,31.57,31.59,31.52,31.55,207100.0,21.0707,21.084,21.0373,21.0573,207100.0
2009-11-18 11:30:00,31.54,31.64,31.5,31.6,347600.0,21.0506,21.1174,21.024,21.0907,347600.0
2009-11-18 12:00:00,31.6,31.65,31.59,31.64,156100.0,21.0907,21.1241,21.084,21.1174,156100.0
2009-11-18 12:30:00,31.64,31.65,31.59,31.6,175400.0,21.1174,21.1241,21.084,21.0907,175400.0
2009-11-18 13:00:00,31.6,31.63,31.57,31.6,189500.0,21.0907,21.1107,21.0707,21.0907,189500.0
2009-11-18 13:30:00,31.6,31.63,31.57,31.58,166700.0,21.0907,21.1107,21.0707,21.0773,166700.0
2009-11-18 14:00:00,31.59,31.63,31.58,31.6,189000.0,21.084,21.1107,21.0773,21.0907,189000.0
2009-11-18 14:30:00,31.59,31.6,31.47,31.49,285500.0,21.084,21.0907,21.0039,21.0173,285500.0
2009-11-18 15:00:00,31.49,31.57,31.47,31.57,226300.0,21.0173,21.0707,21.0039,21.0707,226300.0
2009-11-18 15:30:00,31.57,31.61,31.56,31.61,429600.0,21.0707,21.0974,21.064,21.0974,429600.0
2009-11-19 09:30:00,31.59,31.77,31.25,31.3,377700.0,21.084,21.2042,20.8571,20.8905,377700.0
2009-11-19 10:00:00,31.3,31.66,31.29,31.65,382100.0,20.8905,21.1307,20.8838,21.1241,382100.0
2009-11-19 10:30:00,31.64,31.64,31.47,31.48,285700.0,21.1174,21.1174,21.0039,21.0106,285700.0
2009-11-19 11:00:00,31.47,31.49,31.4,31.48,178600.0,21.0039,21.0173,20.9572,21.0106,178600.0
2009-11-19 11:30:00,31.48,31.58,31.47,31.55,415400.0,21.0106,21.0773,21.0039,21.0573,415400.0
2009-11-19 12:00:00,31.55,31.61,31.43,31.49,332400.0,21.0573,21.0974,20.9772,21.0173,332400.0
2009-11-19 12:30:00,31.49,31.52,31.44,31.48,134000.0,21.0173,21.0373,20.9839,21.0106,134000.0
2009-11-19 13:00:00,31.47,31.53,31.41,31.43,163000.0,21.0039,21.044,20.9639,20.9772,163000.0
2009-11-19 13:30:00,31.43,31.53,31.43,31.53,91800.0,20.9772,21.044,20.9772,21.044,91800.0
2009-11-19 14:00:00,31.53,31.61,31.44,31.59,207400.0,21.044,21.0974,20.9839,21.084,207400.0
2009-11-19 14:30:00,31.6,31.6,31.51,31.52,199000.0,21.0907,21.0907,21.0306,21.0373,199000.0
2009-11-19 15:00:00,31.53,31.54,31.44,31.48,238400.0,21.044,21.0506,20.9839,21.0106,238400.0
2009-11-19 15:30:00,31.48,31.6,31.47,31.56,637500.0,21.0106,21.0907,21.0039,21.064,637500.0
2009-11-20 09:30:00,31.56,31.73,31.32,31.72,502600.0,21.064,21.1775,20.9038,21.1708,502600.0
2009-11-20 10:00:00,31.73,31.83,31.67,31.77,499200.0,21.1775,21.2442,21.1374,21.2042,499200.0
2009-11-20 10:30:00,31.77,31.84,31.75,31.82,244500.0,21.2042,21.2509,21.1908,21.2375,244500.0
2009-11-20 11:00:00,31.82,31.89,31.8,31.87,464000.0,21.2375,21.2842,21.2242,21.2709,464000.0
2009-11-20 11:30:00,31.88,31.95,31.84,31.92,462000.0,21.2776,21.3243,21.2509,21.3043,462000.0
2009-11-20 12:00:00,31.92,31.96,31.89,31.9,276900.0,21.3043,21.331,21.2842,21.2909,276900.0
2009-11-20 12:30:00,31.9,31.91,31.81,31.81,330900.0,21.2909,21.2976,21.2309,21.2309,330900.0
2009-11-20 13:00:00,31.81,31.82,31.77,31.78,497700.0,21.2309,21.2375,21.2042,21.2108,497700.0
2009-11-20 13:30:00,31.78,31.87,31.75,31.8,329100.0,21.2108,21.2709,21.1908,21.2242,329100.0
2009-11-20 14:00:00,31.81,31.81,31.67,31.71,347800.0,21.2309,21.2309,21.1374,21.1641,347800.0
2009-11-20 14:30:00,31.7,31.75,31.68,31.71,310400.0,21.1574,21.1908,21.1441,21.1641,310400.0
2009-11-20 15:00:00,31.7,31.82,31.7,31.8,317200.0,21.1574,21.2375,21.1574,21.2242,317200.0
2009-11-20 15:30:00,31.8,31.83,31.76,31.78,512400.0,21.2242,21.2442,21.1975,21.2108,512400.0
2009-11-23 09:30:00,32.24,32.39,32.05,32.22,381800.0,21.5178,21.618,21.391,21.5045,381800.0
2009-11-23 10:00:00,32.22,32.3,32.19,32.29,389400.0,21.5045,21.5579,21.4845,21.5512,389400.0
2009-11-23 10:30:00,32.29,32.33,32.24,32.28,419200.0,21.5512,21.5779,21.5178,21.5445,419200.0
2009-11-23 11:00:00,32.29,32.3,32.21,32.22,181400.0,21.5512,21.5579,21.4978,21.5045,181400.0
2009-11-23 11:30:00,32.22,32.28,31.93,31.94,335900.0,21.5045,21.5445,21.3109,21.3176,335900.0
2009-11-23 12:00:00,31.94,32.03,31.85,32.01,218300.0,21.3176,21.3777,21.2576,21.3643,218300.0
2009-11-23 12:30:00,32.02,32.09,31.92,32.09,154600.0,21.371,21.4177,21.3043,21.4177,154600.0
2009-11-23 13:00:00,32.09,32.12,32.01,32.03,121200.0,21.4177,21.4378,21.3643,21.3777,121200.0
2009-11-23 13:30:00,32.03,32.14,32.01,32.13,175900.0,21.3777,21.4511,21.3643,21.4444,175900.0
2009-11-23 14:00:00,32.14,32.21,32.11,32.2,174000.0,21.4511,21.4978,21.4311,21.4912,174000.0
2009-11-23 14:30:00,32.2,32.23,32.16,32.19,158100.0,21.4912,21.5112,21.4645,21.4845,158100.0
2009-11-23 15:00:00,32.19,32.26,32.19,32.21,247700.0,21.4845,21.5312,21.4845,21.4978,247700.0
2009-11-23 15:30:00,32.2,32.25,32.11,32.21,567700.0,21.4912,21.5245,21.4311,21.4978,567700.0
2009-11-24 09:30:00,32.26,32.42,32.15,32.17,327300.0,21.5312,21.638,21.4578,21.4711,327300.0
2009-11-24 10:00:00,32.17,32.32,32.15,32.26,297800.0,21.4711,21.5712,21.4578,21.5312,297800.0
2009-11-24 10:30:00,32.26,32.44,32.25,32.36,355200.0,21.5312,21.6513,21.5245,21.5979,355200.0
2009-11-24 11:00:00,32.36,32.37,32.3,32.33,253900.0,21.5979,21.6046,21.5579,21.5779,253900.0
2009-11-24 11:30:00,32.33,32.34,32.3,32.34,188400.0,21.5779,21.5846,21.5579,21.5846,188400.0
2009-11-24 12:00:00,32.34,32.35,32.26,32.3,257200.0,21.5846,21.5913,21.5312,21.5579,257200.0
2009-11-24 12:30:00,32.29,32.3,32.25,32.28,135900.0,21.5512,21.5579,21.5245,21.5445,135900.0
2009-11-24 13:00:00,32.28,32.31,32.24,32.25,227700.0,21.5445,21.5646,21.5178,21.5245,227700.0
2009-11-24 13:30:00,32.25,32.29,32.24,32.28,146200.0,21.5245,21.5512,21.5178,21.5445,146200.0
2009-11-24 14:00:00,32.29,32.29,32.16,32.22,374600.0,21.5512,21.5512,21.4645,21.5045,374600.0
2009-11-24 14:30:00,32.22,32.32,32.22,32.29,262600.0,21.5045,21.5712,21.5045,21.5512,262600.0
2009-11-24 15:00:00,32.3,32.35,32.29,32.34,336600.0,21.5579,21.5913,21.5512,21.5846,336600.0
2009-11-24 15:30:00,32.34,32.34,32.28,32.31,542400.0,21.5846,21.5846,21.5445,21.5646,542400.0
2009-11-25 09:30:00,32.39,32.49,32.27,32.46,225400.0,21.618,21.6847,21.5379,21.6647,225400.0
2009-11-25 10:00:00,32.46,32.48,32.29,32.33,297900.0,21.6647,21.678,21.5512,21.5779,297900.0
2009-11-25 10:30:00,32.33,32.41,32.33,32.38,262200.0,21.5779,21.6313,21.5779,21.6113,262200.0
2009-11-25 11:00:00,32.38,32.5,32.37,32.44,275500.0,21.6113,21.6914,21.6046,21.6513,275500.0
2009-11-25 11:30:00,32.43,32.45,32.35,32.4,303800.0,21.6447,21.658,21.5913,21.6246,303800.0
2009-11-25 12:00:00,32.41,32.43,32.4,32.41,111200.0,21.6313,21.6447,21.6246,21.6313,111200.0
2009-11-25 12:30:00,32.4,32.41,32.39,32.4,118200.0,21.6246,21.6313,21.618,21.6246,118200.0
2009-11-25 13:00:00,32.4,32.41,32.4,32.41,106400.0,21.6246,21.6313,21.6246,21.6313,106400.0
2009-11-25 13:30:00,32.41,32.47,32.4,32.46,165300.0,21.6313,21.6714,21.6246,21.6647,165300.0
2009-11-25 14:00:00,32.45,32.46,32.41,32.45,245300.0,21.658,21.6647,21.6313,21.658,245300.0
2009-11-25 14:30:00,32.45,32.5,32.42,32.47,230700.0,21.658,21.6914,21.638,21.6714,230700.0
2009-11-25 15:00:00,32.48,32.48,32.42,32.45,255600.0,21.678,21.678,21.638,21.658,255600.0
2009-11-25 15:30:00,32.45,32.48,32.42,32.46,612900.0,21.658,21.678,21.638,21.6647,612900.0
2009-11-27 09:30:00,31.81,32.16,31.71,31.94,244100.0,21.2309,21.4645,21.1641,21.3176,244100.0
2009-11-27 10:00:00,31.94,32.08,31.92,32.02,232900.0,21.3176,21.4111,21.3043,21.371,232900.0
2009-11-27 10:30:00,32.02,32.13,32.0,32.08,146200.0,21.371,21.4444,21.3577,21.4111,146200.0
2009-11-27 11:00:00,32.08,32.12,32.02,32.04,190100.0,21.4111,21.4378,21.371,21.3844,190100.0
2009-11-27 11:30:00,32.04,32.11,32.02,32.04,143200.0,21.3844,21.4311,21.371,21.3844,143200.0
2009-11-27 12:00:00,32.05,32.09,32.02,32.05,179200.0,21.391,21.4177,21.371,21.391,179200.0
2009-11-27 12:30:00,32.05,32.11,32.01,32.03,336700.0,21.391,21.4311,21.3643,21.3777,336700.0
2009-11-30 09:30:00,32.12,32.2,31.97,32.05,282400.0,21.4378,21.4912,21.3376,21.391,282400.0
2009-11-30 10:00:00,32.05,32.12,32.03,32.1,308500.0,21.391,21.4378,21.3777,21.4244,308500.0
2009-11-30 10:30:00,32.09,32.16,32.06,32.13,296700.0,21.4177,21.4645,21.3977,21.4444,296700.0
2009-11-30 11:00:00,32.13,32.15,32.03,32.03,218300.0,21.4444,21.4578,21.3777,21.3777,218300.0
2009-11-30 11:30:00,32.03,32.08,31.99,32.05,218100.0,21.3777,21.4111,21.351,21.391,218100.0
2009-11-30 12:00:00,32.05,32.13,32.04,32.11,269700.0,21.391,21.4444,21.3844,21.4311,269700.0
2009-11-30 12:30:00,32.11,32.17,32.07,32.09,215900.0,21.4311,21.4711,21.4044,21.4177,215900.0
2009-11-30 13:00:00,32.09,32.17,32.08,32.14,218100.0,21.4177,21.4711,21.4111,21.4511,218100.0
2009-11-30 13:30:00,32.14,32.15,32.09,32.15,257500.0,21.4511,21.4578,21.4177,21.4578,257500.0
2009-11-30 14:00:00,32.15,32.19,32.11,32.18,239100.0,21.4578,21.4845,21.4311,21.4778,239100.0
2009-11-30 14:30:00,32.18,32.22,32.14,32.2,215200.0,21.4778,21.5045,21.4511,21.4912,215200.0
2009-11-30 15:00:00,32.2,32.26,32.19,32.25,313800.0,21.4912,21.5312,21.4845,21.5245,313800.0
2009-11-30 15:30:00,32.25,32.28,32.22,32.24,586600.0,21.5245,21.5445,21.5045,21.5178,586600.0
2009-12-01 09:30:00,32.5,32.66,32.31,32.32,313200.0,21.6914,21.7982,21.5646,21.5712,313200.0
2009-12-01 10:00:00,32.31,32.41,32.21,32.31,246300.0,21.5646,21.6313,21.4978,21.5646,246300.0
2009-12-01 10:30:00,32.31,32.37,32.26,32.31,118000.0,21.5646,21.6046,21.5312,21.5646,118000.0
2009-12-01 11:00:00,32.32,32.33,32.23,32.23,256300.0,21.5712,21.5779,21.5112,21.5112,256300.0
2009-12-01 11:30:00,32.24,32.25,32.17,32.24,150500.0,21.5178,21.5245,21.4711,21.5178,150500.0
2009-12-01 12:00:00,32.24,32.25,32.17,32.18,183600.0,21.5178,21.5245,21.4711,21.4778,183600.0
2009-12-01 12:30:00,32.19,32.21,32.15,32.18,182500.0,21.4845,21.4978,21.4578,21.4778,182500.0
2009-12-01 13:00:00,32.18,32.21,32.16,32.2,185100.0,21.4778,21.4978,21.4645,21.4912,185100.0
2009-12-01 13:30:00,32.2,32.3,32.19,32.28,474500.0,21.4912,21.5579,21.4845,21.5445,474500.0
2009-12-01 14:00:00,32.28,32.3,32.25,32.29,272300.0,21.5445,21.5579,21.5245,21.5512,272300.0
2009-12-01 14:30:00,32.29,32.32,32.25,32.29,820200.0,21.5512,21.5712,21.5245,21.5512,820200.0
2009-12-01 15:00:00,32.29,32.38,32.28,32.34,447400.0,21.5512,21.6113,21.5445,21.5846,447400.0
2009-12-01 15:30:00,32.35,32.5,32.32,32.45,993700.0,21.5913,21.6914,21.5712,21.658,993700.0
2009-12-02 09:30:00,32.31,32.79,32.31,32.75,427600.0,21.5646,21.8849,21.5646,21.8582,427600.0
2009-12-02 10:00:00,32.74,32.89,32.66,32.85,395000.0,21.8516,21.9517,21.7982,21.925,395000.0
2009-12-02 10:30:00,32.85,32.93,32.8,32.86,381200.0,21.925,21.9784,21.8916,21.9317,381200.0
2009-12-02 11:00:00,32.87,32.88,32.68,32.86,409200.0,21.9383,21.945,21.8115,21.9317,409200.0
2009-12-02 11:30:00,32.86,32.92,32.84,32.92,134000.0,21.9317,21.9717,21.9183,21.9717,134000.0
2009-12-02 12:00:00,32.92,32.93,32.85,32.89,194500.0,21.9717,21.9784,21.925,21.9517,194500.0
2009-12-02 12:30:00,32.89,32.99,32.87,32.96,179600.0,21.9517,22.0184,21.9383,21.9984,179600.0
2009-12-02 13:00:00,32.97,32.99,32.91,32.92,117500.0,22.0051,22.0184,21.965,21.9717,117500.0
2009-12-02 13:30:00,32.92,32.92,32.86,32.88,234800.0,21.9717,21.9717,21.9317,21.945,234800.0
2009-12-02 14:00:00,32.89,32.94,32.83,32.83,242300.0,21.9517,21.985,21.9116,21.9116,242300.0
2009-12-02 14:30:00,32.84,32.93,32.82,32.9,150900.0,21.9183,21.9784,21.905,21.9583,150900.0
2009-12-02 15:00:00,32.91,33.0,32.9,32.99,301200.0,21.965,22.0251,21.9583,22.0184,301200.0
2009-12-02 15:30:00,32.99,32.99,32.92,32.95,620200.0,22.0184,22.0184,21.9717,21.9917,620200.0
2009-12-03 09:30:00,32.8,33.19,32.74,32.92,333100.0,21.8916,22.1519,21.8516,21.9717,333100.0
2009-12-03 10:00:00,32.91,32.93,32.68,32.77,259700.0,21.965,21.9784,21.8115,21.8716,259700.0
2009-12-03 10:30:00,32.77,32.78,32.56,32.61,263500.0,21.8716,21.8783,21.7314,21.7648,263500.0
2009-12-03 11:00:00,32.61,32.65,32.58,32.58,138700.0,21.7648,21.7915,21.7448,21.7448,138700.0
2009-12-03 11:30:00,32.58,32.6,32.51,32.57,155300.0,21.7448,21.7581,21.6981,21.7381,155300.0
2009-12-03 12:00:00,32.57,32.59,32.52,32.54,160000.0,21.7381,21.7514,21.7047,21.7181,160000.0
2009-12-03 12:30:00,32.54,32.55,32.51,32.54,114000.0,21.7181,21.7247,21.6981,21.7181,114000.0
2009-12-03 13:00:00,32.55,32.57,32.51,32.52,219900.0,21.7247,21.7381,21.6981,21.7047,219900.0
2009-12-03 13:30:00,32.52,32.58,32.46,32.52,277900.0,21.7047,21.7448,21.6647,21.7047,277900.0
2009-12-03 14:00:00,32.52,32.57,32.51,32.52,286400.0,21.7047,21.7381,21.6981,21.7047,286400.0
2009-12-03 14:30:00,32.52,32.53,32.47,32.47,208200.0,21.7047,21.7114,21.6714,21.6714,208200.0
2009-12-03 15:00:00,32.48,32.54,32.46,32.46,457300.0,21.678,21.7181,21.6647,21.6647,457300.0
2009-12-03 15:30:00,32.46,32.47,32.22,32.25,602500.0,21.6647,21.6714,21.5045,21.5245,602500.0
2009-12-04 09:30:00,32.61,32.88,32.47,32.7,217600.0,21.7648,21.945,21.6714,21.8249,217600.0
2009-12-04 10:00:00,32.71,32.74,32.47,32.49,387900.0,21.8315,21.8516,21.6714,21.6847,387900.0
2009-12-04 10:30:00,32.49,32.62,32.41,32.46,217000.0,21.6847,21.7715,21.6313,21.6647,217000.0
2009-12-04 11:00:00,32.46,32.59,32.39,32.47,283600.0,21.6647,21.7514,21.618,21.6714,283600.0
2009-12-04 11:30:00,32.47,32.49,32.11,32.16,376100.0,21.6714,21.6847,21.4311,21.4645,376100.0
2009-12-04 12:00:00,32.15,32.19,32.08,32.1,147700.0,21.4578,21.4845,21.4111,21.4244,147700.0
2009-12-04 12:30:00,32.09,32.19,32.08,32.13,159300.0,21.4177,21.4845,21.4111,21.4444,159300.0
2009-12-04 13:00:00,32.13,32.16,32.03,32.04,157900.0,21.4444,21.4645,21.3777,21.3844,157900.0
2009-12-04 13:30:00,32.03,32.14,31.99,32.01,200300.0,21.3777,21.4511,21.351,21.3643,200300.0
2009-12-04 14:00:00,32.01,32.03,31.92,31.97,295200.0,21.3643,21.3777,21.3043,21.3376,295200.0
2009-12-04 14:30:00,31.97,32.15,31.97,32.12,202700.0,21.3376,21.4578,21.3376,21.4378,202700.0
2009-12-04 15:00:00,32.12,32.32,32.1,32.23,278000.0,21.4378,21.5712,21.4244,21.5112,278000.0
2009-12-04 15:30:00,32.23,32.28,32.11,32.15,436000.0,21.5112,21.5445,21.4311,21.4578,436000.0
2009-12-07 09:30:00,32.27,32.75,32.19,32.69,288500.0,21.5379,21.8582,21.4845,21.8182,288500.0
2009-12-07 10:00:00,32.7,32.74,32.51,32.54,271300.0,21.8249,21.8516,21.6981,21.7181,271300.0
2009-12-07 10:30:00,32.53,32.59,32.36,32.4,212000.0,21.7114,21.7514,21.5979,21.6246,212000.0
2009-12-07 11:00:00,32.4,32.41,32.24,32.25,250500.0,21.6246,21.6313,21.5178,21.5245,250500.0
2009-12-07 11:30:00,32.25,32.45,32.22,32.44,198400.0,21.5245,21.658,21.5045,21.6513,198400.0
2009-12-07 12:00:00,32.45,32.52,32.45,32.51,202100.0,21.658,21.7047,21.658,21.6981,202100.0
2009-12-07 12:30:00,32.51,32.64,32.51,32.58,420000.0,21.6981,21.7848,21.6981,21.7448,420000.0
2009-12-07 13:00:00,32.58,32.61,32.53,32.53,215200.0,21.7448,21.7648,21.7114,21.7114,215200.0
2009-12-07 13:30:00,32.54,32.6,32.52,32.54,360700.0,21.7181,21.7581,21.7047,21.7181,360700.0
2009-12-07 14:00:00,32.54,32.6,32.51,32.53,130300.0,21.7181,21.7581,21.6981,21.7114,130300.0
2009-12-07 14:30:00,32.53,32.53,32.42,32.44,233400.0,21.7114,21.7114,21.638,21.6513,233400.0
2009-12-07 15:00:00,32.45,32.47,32.38,32.43,168300.0,21.658,21.6714,21.6113,21.6447,168300.0
2009-12-07 15:30:00,32.44,32.51,32.43,32.47,533800.0,21.6513,21.6981,21.6447,21.6714,533800.0
2009-12-08 09:30:00,32.29,32.38,32.02,32.05,383900.0,21.5512,21.6113,21.371,21.391,383900.0
2009-12-08 10:00:00,32.05,32.26,32.04,32.22,254400.0,21.391,21.5312,21.3844,21.5045,254400.0
2009-12-08 10:30:00,32.22,32.25,32.11,32.16,237600.0,21.5045,21.5245,21.4311,21.4645,237600.0
2009-12-08 11:00:00,32.16,32.25,32.12,32.25,347100.0,21.4645,21.5245,21.4378,21.5245,347100.0
2009-12-08 11:30:00,32.24,32.24,32.11,32.11,196900.0,21.5178,21.5178,21.4311,21.4311,196900.0
2009-12-08 12:00:00,32.11,32.13,32.04,32.04,261000.0,21.4311,21.4444,21.3844,21.3844,261000.0
2009-12-08 12:30:00,32.04,32.05,31.98,32.0,180000.0,21.3844,21.391,21.3443,21.3577,180000.0
2009-12-08 13:00:00,32.0,32.03,31.91,31.91,184300.0,21.3577,21.3777,21.2976,21.2976,184300.0
2009-12-08 13:30:00,31.92,32.01,31.9,31.98,134100.0,21.3043,21.3643,21.2909,21.3443,134100.0
2009-12-08 14:00:00,31.99,32.0,31.88,31.93,314200.0,21.351,21.3577,21.2776,21.3109,314200.0
2009-12-08 14:30:00,31.94,32.01,31.86,31.87,317500.0,21.3176,21.3643,21.2642,21.2709,317500.0
2009-12-08 15:00:00,31.88,31.91,31.86,31.88,300700.0,21.2776,21.2976,21.2642,21.2776,300700.0
2009-12-08 15:30:00,31.87,31.95,31.85,31.85,725100.0,21.2709,21.3243,21.2576,21.2576,725100.0
2009-12-09 09:30:00,31.93,32.0,31.6,31.68,389900.0,21.3109,21.3577,21.0907,21.1441,389900.0
2009-12-09 10:00:00,31.67,31.75,31.65,31.73,255700.0,21.1374,21.1908,21.1241,21.1775,255700.0
2009-12-09 10:30:00,31.73,31.75,31.6,31.67,395500.0,21.1775,21.1908,21.0907,21.1374,395500.0
2009-12-09 11:00:00,31.68,31.72,31.66,31.69,264300.0,21.1441,21.1708,21.1307,21.1508,264300.0
2009-12-09 11:30:00,31.69,31.71,31.64,31.7,188900.0,21.1508,21.1641,21.1174,21.1574,188900.0
2009-12-09 12:00:00,31.69,31.7,31.6,31.67,217300.0,21.1508,21.1574,21.0907,21.1374,217300.0
2009-12-09 12:30:00,31.67,31.68,31.59,31.62,180300.0,21.1374,21.1441,21.084,21.104,180300.0
2009-12-09 13:00:00,31.63,31.63,31.52,31.55,264200.0,21.1107,21.1107,21.0373,21.0573,264200.0
2009-12-09 13:30:00,31.54,31.56,31.46,31.47,231700.0,21.0506,21.064,20.9973,21.0039,231700.0
2009-12-09 14:00:00,31.47,31.64,31.47,31.63,231800.0,21.0039,21.1174,21.0039,21.1107,231800.0
2009-12-09 14:30:00,31.64,31.69,31.62,31.67,620400.0,21.1174,21.1508,21.104,21.1374,620400.0
2009-12-09 15:00:00,31.68,31.72,31.66,31.69,659300.0,21.1441,21.1708,21.1307,21.1508,659300.0
2009-12-09 15:30:00,31.69,31.79,31.69,31.78,985500.0,21.1508,21.2175,21.1508,21.2108,985500.0
2009-12-10 09:30:00,31.95,32.17,31.95,32.15,466400.0,21.3243,21.4711,21.3243,21.4578,466400.0
2009-12-10 10:00:00,32.15,32.26,32.12,32.24,444500.0,21.4578,21.5312,21.4378,21.5178,444500.0
2009-12-10 10:30:00,32.24,32.31,32.2,32.25,469200.0,21.5178,21.5646,21.4912,21.5245,469200.0
2009-12-10 11:00:00,32.25,32.31,32.21,32.26,280400.0,21.5245,21.5646,21.4978,21.5312,280400.0
2009-12-10 11:30:00,32.25,32.28,32.21,32.24,279900.0,21.5245,21.5445,21.4978,21.5178,279900.0
2009-12-10 12:00:00,32.22,32.35,32.22,32.32,211700.0,21.5045,21.5913,21.5045,21.5712,211700.0
2009-12-10 12:30:00,32.32,32.33,32.28,32.3,283600.0,21.5712,21.5779,21.5445,21.5579,283600.0
2009-12-10 13:00:00,32.3,32.31,32.24,32.29,500500.0,21.5579,21.5646,21.5178,21.5512,500500.0
2009-12-10 13:30:00,32.29,32.3,32.24,32.3,292800.0,21.5512,21.5579,21.5178,21.5579,292800.0
2009-12-10 14:00:00,32.29,32.38,32.29,32.33,275600.0,21.5512,21.6113,21.5512,21.5779,275600.0
2009-12-10 14:30:00,32.34,32.38,32.32,32.37,280300.0,21.5846,21.6113,21.5712,21.6046,280300.0
2009-12-10 15:00:00,32.37,32.38,32.26,32.26,355700.0,21.6046,21.6113,21.5312,21.5312,355700.0
2009-12-10 15:30:00,32.26,32.36,32.25,32.29,761800.0,21.5312,21.5979,21.5245,21.5512,761800.0
2009-12-11 09:30:00,32.45,32.6,32.35,32.56,364400.0,21.658,21.7581,21.5913,21.7314,364400.0
2009-12-11 10:00:00,32.56,32.61,32.33,32.5,458700.0,21.7314,21.7648,21.5779,21.6914,458700.0
2009-12-11 10:30:00,32.5,32.51,32.42,32.44,478300.0,21.6914,21.6981,21.638,21.6513,478300.0
2009-12-11 11:00:00,32.43,32.44,32.21,32.22,461500.0,21.6447,21.6513,21.4978,21.5045,461500.0
2009-12-11 11:30:00,32.22,32.28,32.13,32.28,490200.0,21.5045,21.5445,21.4444,21.5445,490200.0
2009-12-11 12:00:00,32.27,32.33,32.19,32.32,285300.0,21.5379,21.5779,21.4845,21.5712,285300.0
2009-12-11 12:30:00,32.31,32.36,32.3,32.33,331700.0,21.5646,21.5979,21.5579,21.5779,331700.0
2009-12-11 13:00:00,32.34,32.35,32.31,32.33,118500.0,21.5846,21.5913,21.5646,21.5779,118500.0
2009-12-11 13:30:00,32.33,32.35,32.26,32.29,177500.0,21.5779,21.5913,21.5312,21.5512,177500.0
2009-12-11 14:00:00,32.29,32.32,32.27,32.3,244100.0,21.5512,21.5712,21.5379,21.5579,244100.0
2009-12-11 14:30:00,32.29,32.31,32.21,32.21,342000.0,21.5512,21.5646,21.4978,21.4978,342000.0
2009-12-11 15:00:00,32.21,32.27,32.17,32.18,418800.0,21.4978,21.5379,21.4711,21.4778,418800.0
2009-12-11 15:30:00,32.18,32.21,32.12,32.2,770100.0,21.4778,21.4978,21.4378,21.4912,770100.0
2009-12-14 09:30:00,32.26,32.61,32.26,32.59,388100.0,21.5312,21.7648,21.5312,21.7514,388100.0
2009-12-14 10:00:00,32.59,32.67,32.53,32.67,331900.0,21.7514,21.8048,21.7114,21.8048,331900.0
2009-12-14 10:30:00,32.68,32.78,32.67,32.76,327500.0,21.8115,21.8783,21.8048,21.8649,327500.0
2009-12-14 11:00:00,32.76,32.82,32.75,32.81,218400.0,21.8649,21.905,21.8582,21.8983,218400.0
2009-12-14 11:30:00,32.81,32.82,32.75,32.81,209100.0,21.8983,21.905,21.8582,21.8983,209100.0
2009-12-14 12:00:00,32.81,32.82,32.78,32.81,109900.0,21.8983,21.905,21.8783,21.8983,109900.0
2009-12-14 12:30:00,32.81,32.82,32.78,32.8,150600.0,21.8983,21.905,21.8783,21.8916,150600.0
2009-12-14 13:00:00,32.8,32.81,32.79,32.79,101900.0,21.8916,21.8983,21.8849,21.8849,101900.0
2009-12-14 13:30:00,32.79,32.8,32.77,32.77,147700.0,21.8849,21.8916,21.8716,21.8716,147700.0
2009-12-14 14:00:00,32.77,32.78,32.77,32.77,104500.0,21.8716,21.8783,21.8716,21.8716,104500.0
2009-12-14 14:30:00,32.77,32.78,32.72,32.74,204500.0,21.8716,21.8783,21.8382,21.8516,204500.0
2009-12-14 15:00:00,32.74,32.75,32.69,32.72,289300.0,21.8516,21.8582,21.8182,21.8382,289300.0
2009-12-14 15:30:00,32.73,32.76,32.7,32.71,548300.0,21.8449,21.8649,21.8249,21.8315,548300.0
2009-12-15 09:30:00,33.0,33.0,32.08,32.71,338600.0,22.0251,22.0251,21.4111,21.8315,338600.0
2009-12-15 10:00:00,32.71,32.93,32.69,32.85,411000.0,21.8315,21.9784,21.8182,21.925,411000.0
2009-12-15 10:30:00,32.85,32.9,32.77,32.86,328800.0,21.925,21.9583,21.8716,21.9317,328800.0
2009-12-15 11:00:00,32.86,32.9,32.83,32.89,170600.0,21.9317,21.9583,21.9116,21.9517,170600.0
2009-12-15 11:30:00,32.88,32.97,32.87,32.97,156700.0,21.945,22.0051,21.9383,22.0051,156700.0
2009-12-15 12:00:00,32.96,32.98,32.9,32.96,200000.0,21.9984,22.0117,21.9583,21.9984,200000.0
2009-12-15 12:30:00,32.96,32.96,32.89,32.93,246100.0,21.9984,21.9984,21.9517,21.9784,246100.0
2009-12-15 13:00:00,32.93,32.95,32.9,32.92,246000.0,21.9784,21.9917,21.9583,21.9717,246000.0
2009-12-15 13:30:00,32.92,32.94,32.9,32.91,371300.0,21.9717,21.985,21.9583,21.965,371300.0
2009-12-15 14:00:00,32.91,32.95,32.9,32.94,200900.0,21.965,21.9917,21.9583,21.985,200900.0
2009-12-15 14:30:00,32.94,32.95,32.93,32.93,173400.0,21.985,21.9917,21.9784,21.9784,173400.0
2009-12-15 15:00:00,32.94,32.94,32.87,32.9,182700.0,21.985,21.985,21.9383,21.9583,182700.0
2009-12-15 15:30:00,32.9,32.94,32.87,32.9,491400.0,21.9583,21.985,21.9383,21.9583,491400.0
2009-12-16 09:30:00,32.99,33.25,32.95,33.09,268400.0,22.0184,22.1919,21.9917,22.0852,268400.0
2009-12-16 10:00:00,33.08,33.1,32.94,33.0,194500.0,22.0785,22.0918,21.985,22.0251,194500.0
2009-12-16 10:30:00,33.0,33.04,32.94,32.97,228100.0,22.0251,22.0518,21.985,22.0051,228100.0
2009-12-16 11:00:00,32.97,32.99,32.94,32.96,236100.0,22.0051,22.0184,21.985,21.9984,236100.0
2009-12-16 11:30:00,32.96,33.0,32.87,32.96,124500.0,21.9984,22.0251,21.9383,21.9984,124500.0
2009-12-16 12:00:00,32.96,33.01,32.95,33.0,144900.0,21.9984,22.0318,21.9917,22.0251,144900.0
2009-12-16 12:30:00,32.99,33.0,32.88,32.88,98100.0,22.0184,22.0251,21.945,21.945,98100.0
2009-12-16 13:00:00,32.88,32.89,32.75,32.75,188600.0,21.945,21.9517,21.8582,21.8582,188600.0
2009-12-16 13:30:00,32.76,32.8,32.67,32.69,170100.0,21.8649,21.8916,21.8048,21.8182,170100.0
2009-12-16 14:00:00,32.69,32.8,32.67,32.71,223500.0,21.8182,21.8916,21.8048,21.8315,223500.0
2009-12-16 14:30:00,32.7,32.71,32.57,32.57,316400.0,21.8249,21.8315,21.7381,21.7381,316400.0
2009-12-16 15:00:00,32.57,32.62,32.53,32.53,373200.0,21.7381,21.7715,21.7114,21.7114,373200.0
2009-12-16 15:30:00,32.53,32.59,32.51,32.59,515400.0,21.7114,21.7514,21.6981,21.7514,515400.0
2009-12-17 09:30:00,32.36,32.55,32.25,32.25,303600.0,21.5979,21.7247,21.5245,21.5245,303600.0
2009-12-17 10:00:00,32.26,32.31,32.14,32.2,243500.0,21.5312,21.5646,21.4511,21.4912,243500.0
2009-12-17 10:30:00,32.2,32.23,32.1,32.13,205300.0,21.4912,21.5112,21.4244,21.4444,205300.0
2009-12-17 11:00:00,32.13,32.22,32.11,32.11,241700.0,21.4444,21.5045,21.4311,21.4311,241700.0
2009-12-17 11:30:00,32.12,32.13,32.01,32.03,94600.0,21.4378,21.4444,21.3643,21.3777,94600.0
2009-12-17 12:00:00,32.03,32.07,31.98,31.99,142100.0,21.3777,21.4044,21.3443,21.351,142100.0
2009-12-17 12:30:00,31.99,32.0,31.8,31.81,233300.0,21.351,21.3577,21.2242,21.2309,233300.0
2009-12-17 13:00:00,31.81,31.88,31.81,31.88,143300.0,21.2309,21.2776,21.2309,21.2776,143300.0
2009-12-17 13:30:00,31.89,31.91,31.86,31.89,173900.0,21.2842,21.2976,21.2642,21.2842,173900.0
2009-12-17 14:00:00,31.89,32.05,31.89,32.04,213900.0,21.2842,21.391,21.2842,21.3844,213900.0
2009-12-17 14:30:00,32.05,32.1,31.96,31.96,173200.0,21.391,21.4244,21.331,21.331,173200.0
2009-12-17 15:00:00,31.96,32.0,31.85,31.85,320600.0,21.331,21.3577,21.2576,21.2576,320600.0
2009-12-17 15:30:00,31.86,31.99,31.85,31.9,494600.0,21.2642,21.351,21.2576,21.2909,494600.0
2009-12-18 09:30:00,32.12,32.22,31.78,32.09,674200.0,21.4378,21.5045,21.2108,21.4177,674200.0
2009-12-18 10:00:00,32.08,32.16,31.98,32.03,181800.0,21.4111,21.4645,21.3443,21.3777,181800.0
2009-12-18 10:30:00,32.04,32.08,31.94,32.07,143500.0,21.3844,21.4111,21.3176,21.4044,143500.0
2009-12-18 11:00:00,32.08,32.1,31.93,32.01,160500.0,21.4111,21.4244,21.3109,21.3643,160500.0
2009-12-18 11:30:00,32.0,32.01,31.84,31.93,115600.0,21.3577,21.3643,21.2509,21.3109,115600.0
2009-12-18 12:00:00,31.93,31.96,31.9,31.93,116300.0,21.3109,21.331,21.2909,21.3109,116300.0
2009-12-18 12:30:00,31.93,31.96,31.85,31.89,162100.0,21.3109,21.331,21.2576,21.2842,162100.0
2009-12-18 13:00:00,31.9,32.02,31.84,32.0,119500.0,21.2909,21.371,21.2509,21.3577,119500.0
2009-12-18 13:30:00,32.0,32.01,31.97,31.99,71800.0,21.3577,21.3643,21.3376,21.351,71800.0
2009-12-18 14:00:00,31.99,32.04,31.98,32.02,104100.0,21.351,21.3844,21.3443,21.371,104100.0
2009-12-18 14:30:00,32.02,32.07,32.01,32.05,67700.0,21.371,21.4044,21.3643,21.391,67700.0
2009-12-18 15:00:00,32.06,32.08,32.0,32.0,121700.0,21.3977,21.4111,21.3577,21.3577,121700.0
2009-12-18 15:30:00,31.99,32.12,31.94,32.12,475200.0,21.351,21.4378,21.3176,21.4378,475200.0
2009-12-21 09:30:00,32.25,32.74,32.24,32.6,256500.0,21.5245,21.8516,21.5178,21.7581,256500.0
2009-12-21 10:00:00,32.61,32.68,32.55,32.55,113300.0,21.7648,21.8115,21.7247,21.7247,113300.0
2009-12-21 10:30:00,32.54,32.57,32.46,32.53,83500.0,21.7181,21.7381,21.6647,21.7114,83500.0
2009-12-21 11:00:00,32.52,32.53,32.5,32.51,56400.0,21.7047,21.7114,21.6914,21.6981,56400.0
2009-12-21 11:30:00,32.51,32.55,32.43,32.43,123000.0,21.6981,21.7247,21.6447,21.6447,123000.0
2009-12-21 12:00:00,32.43,32.51,32.43,32.49,91100.0,21.6447,21.6981,21.6447,21.6847,91100.0
2009-12-21 12:30:00,32.49,32.5,32.38,32.45,137800.0,21.6847,21.6914,21.6113,21.658,137800.0
2009-12-21 13:00:00,32.44,32.45,32.39,32.42,55900.0,21.6513,21.658,21.618,21.638,55900.0
2009-12-21 13:30:00,32.41,32.42,32.29,32.29,117000.0,21.6313,21.638,21.5512,21.5512,117000.0
2009-12-21 14:00:00,32.3,32.36,32.29,32.36,79400.0,21.5579,21.5979,21.5512,21.5979,79400.0
2009-12-21 14:30:00,32.36,32.41,32.35,32.38,199000.0,21.5979,21.6313,21.5913,21.6113,199000.0
2009-12-21 15:00:00,32.39,32.39,32.25,32.29,162700.0,21.618,21.618,21.5245,21.5512,162700.0
2009-12-21 15:30:00,32.29,32.4,32.28,32.38,385300.0,21.5512,21.6246,21.5445,21.6113,385300.0
2009-12-22 09:30:00,32.36,32.55,32.32,32.5,41300.0,21.5979,21.7247,21.5712,21.6914,41300.0
2009-12-22 10:00:00,32.5,32.63,32.48,32.52,251300.0,21.6914,21.7781,21.678,21.7047,251300.0
2009-12-22 10:30:00,32.53,32.55,32.47,32.53,209200.0,21.7114,21.7247,21.6714,21.7114,209200.0
2009-12-22 11:00:00,32.52,32.57,32.51,32.54,119300.0,21.7047,21.7381,21.6981,21.7181,119300.0
2009-12-22 11:30:00,32.54,32.58,32.51,32.56,56800.0,21.7181,21.7448,21.6981,21.7314,56800.0
2009-12-22 12:00:00,32.56,32.66,32.55,32.65,253500.0,21.7314,21.7982,21.7247,21.7915,253500.0
2009-12-22 12:30:00,32.65,32.68,32.59,32.61,155400.0,21.7915,21.8115,21.7514,21.7648,155400.0
2009-12-22 13:00:00,32.6,32.67,32.58,32.61,128400.0,21.7581,21.8048,21.7448,21.7648,128400.0
2009-12-22 13:30:00,32.61,32.67,32.6,32.65,105100.0,21.7648,21.8048,21.7581,21.7915,105100.0
2009-12-22 14:00:00,32.64,32.65,32.58,32.58,87000.0,21.7848,21.7915,21.7448,21.7448,87000.0
2009-12-22 14:30:00,32.58,32.63,32.56,32.63,127700.0,21.7448,21.7781,21.7314,21.7781,127700.0
2009-12-22 15:00:00,32.63,32.66,32.61,32.64,224700.0,21.7781,21.7982,21.7648,21.7848,224700.0
2009-12-22 15:30:00,32.65,32.71,32.64,32.68,312700.0,21.7915,21.8315,21.7848,21.8115,312700.0
2009-12-23 09:30:00,32.67,32.76,32.6,32.65,149700.0,21.8048,21.8649,21.7581,21.7915,149700.0
2009-12-23 10:00:00,32.65,32.66,32.58,32.63,138100.0,21.7915,21.7982,21.7448,21.7781,138100.0
2009-12-23 10:30:00,32.64,32.68,32.59,32.61,96700.0,21.7848,21.8115,21.7514,21.7648,96700.0
2009-12-23 11:00:00,32.61,32.64,32.56,32.61,99200.0,21.7648,21.7848,21.7314,21.7648,99200.0
2009-12-23 11:30:00,32.6,32.67,32.6,32.66,85600.0,21.7581,21.8048,21.7581,21.7982,85600.0
2009-12-23 12:00:00,32.67,32.7,32.63,32.67,209700.0,21.8048,21.8249,21.7781,21.8048,209700.0
2009-12-23 12:30:00,32.67,32.7,32.63,32.65,276700.0,21.8048,21.8249,21.7781,21.7915,276700.0
2009-12-23 13:00:00,32.66,32.7,32.64,32.68,164800.0,21.7982,21.8249,21.7848,21.8115,164800.0
2009-12-23 13:30:00,32.68,32.72,32.67,32.68,77300.0,21.8115,21.8382,21.8048,21.8115,77300.0
2009-12-23 14:00:00,32.68,32.69,32.65,32.67,78200.0,21.8115,21.8182,21.7915,21.8048,78200.0
2009-12-23 14:30:00,32.66,32.71,32.65,32.67,118300.0,21.7982,21.8315,21.7915,21.8048,118300.0
2009-12-23 15:00:00,32.68,32.68,32.64,32.64,102900.0,21.8115,21.8115,21.7848,21.7848,102900.0
2009-12-23 15:30:00,32.65,32.67,32.59,32.65,346300.0,21.7915,21.8048,21.7514,21.7915,346300.0
2009-12-24 09:30:00,32.76,32.78,32.67,32.74,69600.0,21.8649,21.8783,21.8048,21.8516,69600.0
2009-12-24 10:00:00,32.74,32.82,32.68,32.74,104600.0,21.8516,21.905,21.8115,21.8516,104600.0
2009-12-24 10:30:00,32.74,32.75,32.71,32.73,79300.0,21.8516,21.8582,21.8315,21.8449,79300.0
2009-12-24 11:00:00,32.72,32.74,32.64,32.67,90300.0,21.8382,21.8516,21.7848,21.8048,90300.0
2009-12-24 11:30:00,32.67,32.67,32.57,32.59,167300.0,21.8048,21.8048,21.7381,21.7514,167300.0
2009-12-24 12:00:00,32.59,32.63,32.58,32.61,101800.0,21.7514,21.7781,21.7448,21.7648,101800.0
2009-12-24 12:30:00,32.61,32.63,32.58,32.6,176300.0,21.7648,21.7781,21.7448,21.7581,176300.0
2009-12-28 09:30:00,32.68,32.82,32.62,32.66,135600.0,21.8115,21.905,21.7715,21.7982,135600.0
2009-12-28 10:00:00,32.66,32.68,32.61,32.65,92200.0,21.7982,21.8115,21.7648,21.7915,92200.0
2009-12-28 10:30:00,32.65,32.66,32.6,32.6,63700.0,21.7915,21.7982,21.7581,21.7581,63700.0
2009-12-28 11:00:00,32.6,32.61,32.58,32.58,66200.0,21.7581,21.7648,21.7448,21.7448,66200.0
2009-12-28 11:30:00,32.58,32.59,32.55,32.55,53900.0,21.7448,21.7514,21.7247,21.7247,53900.0
2009-12-28 12:00:00,32.55,32.61,32.55,32.61,53100.0,21.7247,21.7648,21.7247,21.7648,53100.0
2009-12-28 12:30:00,32.6,32.62,32.6,32.61,71600.0,21.7581,21.7715,21.7581,21.7648,71600.0
2009-12-28 13:00:00,32.62,32.62,32.59,32.59,37400.0,21.7715,21.7715,21.7514,21.7514,37400.0
2009-12-28 13:30:00,32.59,32.61,32.59,32.6,44400.0,21.7514,21.7648,21.7514,21.7581,44400.0
2009-12-28 14:00:00,32.6,32.61,32.58,32.59,80600.0,21.7581,21.7648,21.7448,21.7514,80600.0
2009-12-28 14:30:00,32.59,32.61,32.58,32.58,79700.0,21.7514,21.7648,21.7448,21.7448,79700.0
2009-12-28 15:00:00,32.59,32.61,32.58,32.59,74400.0,21.7514,21.7648,21.7448,21.7514,74400.0
2009-12-28 15:30:00,32.6,32.65,32.59,32.65,331500.0,21.7581,21.7915,21.7514,21.7915,331500.0
2009-12-29 09:30:00,32.55,32.72,32.55,32.69,272900.0,21.8401,21.9542,21.8401,21.9341,272900.0
2009-12-29 10:00:00,32.7,32.83,32.66,32.83,370700.0,21.9408,22.028,21.9139,22.028,370700.0
2009-12-29 10:30:00,32.83,32.88,32.7,32.85,389800.0,22.028,22.0616,21.9408,22.0414,389800.0
2009-12-29 11:00:00,32.84,32.93,32.84,32.9,291500.0,22.0347,22.0951,22.0347,22.075,291500.0
2009-12-29 11:30:00,32.89,32.97,32.89,32.93,232300.0,22.0683,22.1219,22.0683,22.0951,232300.0
2009-12-29 12:00:00,32.92,33.08,32.92,33.02,256400.0,22.0884,22.1957,22.0884,22.1555,256400.0
2009-12-29 12:30:00,33.03,33.06,33.0,33.04,201300.0,22.1622,22.1823,22.1421,22.1689,201300.0
2009-12-29 13:00:00,33.05,33.1,33.04,33.09,126100.0,22.1756,22.2092,22.1689,22.2025,126100.0
2009-12-29 13:30:00,33.08,33.17,33.06,33.14,333200.0,22.1957,22.2561,22.1823,22.236,333200.0
2009-12-29 14:00:00,33.14,33.17,33.09,33.09,230300.0,22.236,22.2561,22.2025,22.2025,230300.0
2009-12-29 14:30:00,33.1,33.11,33.07,33.09,292700.0,22.2092,22.2159,22.189,22.2025,292700.0
2009-12-29 15:00:00,33.09,33.1,33.02,33.04,538400.0,22.2025,22.2092,22.1555,22.1689,538400.0
2009-12-29 15:30:00,33.04,33.05,32.93,32.96,782000.0,22.1689,22.1756,22.0951,22.1152,782000.0
2009-12-30 09:30:00,32.78,32.9,32.69,32.81,213600.0,21.9945,22.075,21.9341,22.0146,213600.0
2009-12-30 10:00:00,32.8,32.81,32.67,32.74,263100.0,22.0079,22.0146,21.9206,21.9676,263100.0
2009-12-30 10:30:00,32.74,32.75,32.59,32.67,224600.0,21.9676,21.9743,21.867,21.9206,224600.0
2009-12-30 11:00:00,32.67,32.69,32.48,32.51,323500.0,21.9206,21.9341,21.7932,21.8133,323500.0
2009-12-30 11:30:00,32.5,32.59,32.49,32.54,302700.0,21.8066,21.867,21.7999,21.8334,302700.0
2009-12-30 12:00:00,32.55,32.65,32.44,32.63,469700.0,21.8401,21.9072,21.7663,21.8938,469700.0
2009-12-30 12:30:00,32.64,32.64,32.48,32.58,545400.0,21.9005,21.9005,21.7932,21.8603,545400.0
2009-12-30 13:00:00,32.58,32.65,32.56,32.62,307500.0,21.8603,21.9072,21.8468,21.8871,307500.0
2009-12-30 13:30:00,32.63,32.64,32.59,32.63,154100.0,21.8938,21.9005,21.867,21.8938,154100.0
2009-12-30 14:00:00,32.63,32.64,32.56,32.58,159300.0,21.8938,21.9005,21.8468,21.8603,159300.0
2009-12-30 14:30:00,32.6,32.61,32.49,32.55,295700.0,21.8737,21.8804,21.7999,21.8401,295700.0
2009-12-30 15:00:00,32.54,32.6,32.51,32.6,194000.0,21.8334,21.8737,21.8133,21.8737,194000.0
2009-12-30 15:30:00,32.6,32.64,32.58,32.6,465900.0,21.8737,21.9005,21.8603,21.8737,465900.0
2009-12-31 09:30:00,32.63,32.8,32.52,32.58,161600.0,21.8938,22.0079,21.82,21.8603,161600.0
2009-12-31 10:00:00,32.58,32.63,32.55,32.57,130700.0,21.8603,21.8938,21.8401,21.8536,130700.0
2009-12-31 10:30:00,32.57,32.62,32.55,32.55,76300.0,21.8536,21.8871,21.8401,21.8401,76300.0
2009-12-31 11:00:00,32.56,32.59,32.53,32.58,86800.0,21.8468,21.867,21.8267,21.8603,86800.0
2009-12-31 11:30:00,32.58,32.59,32.57,32.57,46100.0,21.8603,21.867,21.8536,21.8536,46100.0
2009-12-31 12:00:00,32.56,32.57,32.56,32.57,53600.0,21.8468,21.8536,21.8468,21.8536,53600.0
2009-12-31 12:30:00,32.56,32.57,32.56,32.56,34700.0,21.8468,21.8536,21.8468,21.8468,34700.0
2009-12-31 13:00:00,32.56,32.57,32.56,32.57,54100.0,21.8468,21.8536,21.8468,21.8536,54100.0
2009-12-31 13:30:00,32.56,32.61,32.56,32.6,89300.0,21.8468,21.8804,21.8468,21.8737,89300.0
2009-12-31 14:00:00,32.6,32.6,32.54,32.54,57700.0,21.8737,21.8737,21.8334,21.8334,57700.0
2009-12-31 14:30:00,32.54,32.55,32.52,32.52,44600.0,21.8334,21.8401,21.82,21.82,44600.0
2009-12-31 15:00:00,32.53,32.57,32.53,32.55,78100.0,21.8267,21.8536,21.8267,21.8401,78100.0
2009-12-31 15:30:00,32.56,32.56,32.23,32.24,420400.0,21.8468,21.8468,21.6254,21.6321,420400.0
2010-01-04 09:30:00,32.24,32.38,31.9,32.31,524900.0,21.6321,21.7261,21.404,21.6791,524900.0
2010-01-04 10:00:00,32.31,32.47,32.24,32.45,320100.0,21.6791,21.7865,21.6321,21.773,320100.0
2010-01-04 10:30:00,32.44,32.66,32.44,32.57,311700.0,21.7663,21.9139,21.7663,21.8536,311700.0
2010-01-04 11:00:00,32.58,32.6,32.52,32.53,115600.0,21.8603,21.8737,21.82,21.8267,115600.0
2010-01-04 11:30:00,32.54,32.59,32.52,32.54,140900.0,21.8334,21.867,21.82,21.8334,140900.0
2010-01-04 12:00:00,32.53,32.57,32.49,32.54,128200.0,21.8267,21.8536,21.7999,21.8334,128200.0
2010-01-04 12:30:00,32.54,32.56,32.52,32.53,178000.0,21.8334,21.8468,21.82,21.8267,178000.0
2010-01-04 13:00:00,32.52,32.53,32.47,32.49,181600.0,21.82,21.8267,21.7865,21.7999,181600.0
2010-01-04 13:30:00,32.48,32.56,32.48,32.49,172100.0,21.7932,21.8468,21.7932,21.7999,172100.0
2010-01-04 14:00:00,32.5,32.55,32.44,32.55,285100.0,21.8066,21.8401,21.7663,21.8401,285100.0
2010-01-04 14:30:00,32.54,32.58,32.51,32.51,260500.0,21.8334,21.8603,21.8133,21.8133,260500.0
2010-01-04 15:00:00,32.51,32.59,32.51,32.53,283600.0,21.8133,21.867,21.8133,21.8267,283600.0
2010-01-04 15:30:00,32.53,32.56,32.5,32.52,745300.0,21.8267,21.8468,21.8066,21.82,745300.0
2010-01-05 09:30:00,32.42,32.6,32.41,32.42,186300.0,21.7529,21.8737,21.7462,21.7529,186300.0
2010-01-05 10:00:00,32.42,32.51,32.4,32.49,333600.0,21.7529,21.8133,21.7395,21.7999,333600.0
2010-01-05 10:30:00,32.5,32.5,32.41,32.42,207400.0,21.8066,21.8066,21.7462,21.7529,207400.0
2010-01-05 11:00:00,32.42,32.45,32.36,32.44,209300.0,21.7529,21.773,21.7126,21.7663,209300.0
2010-01-05 11:30:00,32.44,32.49,32.43,32.48,227300.0,21.7663,21.7999,21.7596,21.7932,227300.0
2010-01-05 12:00:00,32.49,32.55,32.45,32.45,117400.0,21.7999,21.8401,21.773,21.773,117400.0
2010-01-05 12:30:00,32.46,32.49,32.45,32.49,75300.0,21.7797,21.7999,21.773,21.7999,75300.0
2010-01-05 13:00:00,32.5,32.51,32.46,32.49,122900.0,21.8066,21.8133,21.7797,21.7999,122900.0
2010-01-05 13:30:00,32.49,32.51,32.39,32.42,394900.0,21.7999,21.8133,21.7328,21.7529,394900.0
2010-01-05 14:00:00,32.41,32.42,32.31,32.32,87100.0,21.7462,21.7529,21.6791,21.6858,87100.0
2010-01-05 14:30:00,32.33,32.33,32.2,32.21,230400.0,21.6925,21.6925,21.6053,21.612,230400.0
2010-01-05 15:00:00,32.2,32.23,32.15,32.16,274100.0,21.6053,21.6254,21.5717,21.5785,274100.0
2010-01-05 15:30:00,32.17,32.24,32.16,32.22,360200.0,21.5852,21.6321,21.5785,21.6187,360200.0
2010-01-06 09:30:00,32.38,32.38,31.95,32.0,343300.0,21.7261,21.7261,21.4375,21.4711,343300.0
2010-01-06 10:00:00,31.99,32.01,31.91,31.94,279800.0,21.4644,21.4778,21.4107,21.4308,279800.0
2010-01-06 10:30:00,31.93,32.03,31.89,31.99,283800.0,21.4241,21.4912,21.3973,21.4644,283800.0
2010-01-06 11:00:00,31.98,32.01,31.92,31.94,135400.0,21.4577,21.4778,21.4174,21.4308,135400.0
2010-01-06 11:30:00,31.94,31.94,31.89,31.91,184600.0,21.4308,21.4308,21.3973,21.4107,184600.0
2010-01-06 12:00:00,31.92,31.92,31.82,31.82,165100.0,21.4174,21.4174,21.3503,21.3503,165100.0
2010-01-06 12:30:00,31.83,31.83,31.78,31.82,243700.0,21.357,21.357,21.3235,21.3503,243700.0
2010-01-06 13:00:00,31.83,31.84,31.73,31.76,198100.0,21.357,21.3637,21.2899,21.3101,198100.0
2010-01-06 13:30:00,31.76,31.76,31.58,31.59,335300.0,21.3101,21.3101,21.1893,21.196,335300.0
2010-01-06 14:00:00,31.59,31.73,31.59,31.69,309500.0,21.196,21.2899,21.196,21.2631,309500.0
2010-01-06 14:30:00,31.68,31.78,31.63,31.78,243000.0,21.2564,21.3235,21.2228,21.3235,243000.0
2010-01-06 15:00:00,31.78,31.8,31.73,31.79,270700.0,21.3235,21.3369,21.2899,21.3302,270700.0
2010-01-06 15:30:00,31.79,31.79,31.69,31.72,687500.0,21.3302,21.3302,21.2631,21.2832,687500.0
2010-01-07 09:30:00,31.7,32.05,31.7,31.77,591900.0,21.2698,21.5046,21.2698,21.3168,591900.0
2010-01-07 10:00:00,31.77,31.79,31.62,31.66,276700.0,21.3168,21.3302,21.2161,21.243,276700.0
2010-01-07 10:30:00,31.66,31.75,31.66,31.7,209000.0,21.243,21.3034,21.243,21.2698,209000.0
2010-01-07 11:00:00,31.71,31.74,31.53,31.54,246300.0,21.2765,21.2966,21.1557,21.1625,246300.0
2010-01-07 11:30:00,31.54,31.57,31.42,31.56,288900.0,21.1625,21.1826,21.0819,21.1759,288900.0
2010-01-07 12:00:00,31.56,31.6,31.52,31.59,192100.0,21.1759,21.2027,21.149,21.196,192100.0
2010-01-07 12:30:00,31.59,31.61,31.52,31.52,144900.0,21.196,21.2094,21.149,21.149,144900.0
2010-01-07 13:00:00,31.52,31.55,31.47,31.54,289900.0,21.149,21.1692,21.1155,21.1625,289900.0
2010-01-07 13:30:00,31.54,31.68,31.54,31.67,256000.0,21.1625,21.2564,21.1625,21.2497,256000.0
2010-01-07 14:00:00,31.68,31.68,31.63,31.68,232900.0,21.2564,21.2564,21.2228,21.2564,232900.0
2010-01-07 14:30:00,31.68,31.7,31.64,31.68,421100.0,21.2564,21.2698,21.2295,21.2564,421100.0
2010-01-07 15:00:00,31.68,31.73,31.66,31.67,891100.0,21.2564,21.2899,21.243,21.2497,891100.0
2010-01-07 15:30:00,31.67,31.7,31.66,31.69,460600.0,21.2497,21.2698,21.243,21.2631,460600.0
2010-01-08 09:30:00,31.71,31.86,31.52,31.62,218500.0,21.2765,21.3772,21.149,21.2161,218500.0
2010-01-08 10:00:00,31.62,31.62,31.49,31.53,315100.0,21.2161,21.2161,21.1289,21.1557,315100.0
2010-01-08 10:30:00,31.54,31.68,31.54,31.66,384600.0,21.1625,21.2564,21.1625,21.243,384600.0
2010-01-08 11:00:00,31.65,31.72,31.65,31.69,233500.0,21.2363,21.2832,21.2363,21.2631,233500.0
2010-01-08 11:30:00,31.69,31.7,31.61,31.62,237000.0,21.2631,21.2698,21.2094,21.2161,237000.0
2010-01-08 12:00:00,31.61,31.66,31.61,31.62,102300.0,21.2094,21.243,21.2094,21.2161,102300.0
2010-01-08 12:30:00,31.62,31.65,31.59,31.62,121300.0,21.2161,21.2363,21.196,21.2161,121300.0
2010-01-08 13:00:00,31.62,31.64,31.6,31.62,116700.0,21.2161,21.2295,21.2027,21.2161,116700.0
2010-01-08 13:30:00,31.62,31.66,31.59,31.59,189000.0,21.2161,21.243,21.196,21.196,189000.0
2010-01-08 14:00:00,31.59,31.61,31.56,31.58,307500.0,21.196,21.2094,21.1759,21.1893,307500.0
2010-01-08 14:30:00,31.59,31.59,31.5,31.54,304800.0,21.196,21.196,21.1356,21.1625,304800.0
2010-01-08 15:00:00,31.53,31.54,31.48,31.5,486000.0,21.1557,21.1625,21.1222,21.1356,486000.0
2010-01-08 15:30:00,31.51,31.65,31.5,31.63,643500.0,21.1423,21.2363,21.1356,21.2228,643500.0
2010-01-11 09:30:00,31.6,32.01,31.6,32.0,265600.0,21.2027,21.4778,21.2027,21.4711,265600.0
2010-01-11 10:00:00,32.0,32.22,31.96,32.12,1076300.0,21.4711,21.6187,21.4443,21.5516,1076300.0
2010-01-11 10:30:00,32.11,32.32,32.1,32.23,940600.0,21.5449,21.6858,21.5382,21.6254,940600.0
2010-01-11 11:00:00,32.23,32.25,32.16,32.22,540900.0,21.6254,21.6388,21.5785,21.6187,540900.0
2010-01-11 11:30:00,32.23,32.26,32.14,32.25,540000.0,21.6254,21.6455,21.565,21.6388,540000.0
2010-01-11 12:00:00,32.26,32.26,32.22,32.25,506600.0,21.6455,21.6455,21.6187,21.6388,506600.0
2010-01-11 12:30:00,32.24,32.25,32.21,32.25,203500.0,21.6321,21.6388,21.612,21.6388,203500.0
2010-01-11 13:00:00,32.24,32.25,32.19,32.22,344500.0,21.6321,21.6388,21.5986,21.6187,344500.0
2010-01-11 13:30:00,32.23,32.24,32.19,32.22,541100.0,21.6254,21.6321,21.5986,21.6187,541100.0
2010-01-11 14:00:00,32.23,32.24,32.14,32.22,466200.0,21.6254,21.6321,21.565,21.6187,466200.0
2010-01-11 14:30:00,32.21,32.26,32.19,32.22,479000.0,21.612,21.6455,21.5986,21.6187,479000.0
2010-01-11 15:00:00,32.19,32.21,32.09,32.15,477000.0,21.5986,21.612,21.5315,21.5717,477000.0
2010-01-11 15:30:00,32.16,32.16,32.02,32.03,965300.0,21.5785,21.5785,21.4845,21.4912,965300.0
2010-01-12 09:30:00,32.06,32.06,31.78,31.91,422900.0,21.5114,21.5114,21.3235,21.4107,422900.0
2010-01-12 10:00:00,31.9,31.97,31.85,31.91,323100.0,21.404,21.451,21.3705,21.4107,323100.0
2010-01-12 10:30:00,31.91,31.92,31.83,31.85,220400.0,21.4107,21.4174,21.357,21.3705,220400.0
2010-01-12 11:00:00,31.86,31.9,31.85,31.89,173500.0,21.3772,21.404,21.3705,21.3973,173500.0
2010-01-12 11:30:00,31.89,31.93,31.84,31.92,239200.0,21.3973,21.4241,21.3637,21.4174,239200.0
2010-01-12 12:00:00,31.92,31.93,31.74,31.75,237100.0,21.4174,21.4241,21.2966,21.3034,237100.0
2010-01-12 12:30:00,31.74,31.77,31.67,31.73,335400.0,21.2966,21.3168,21.2497,21.2899,335400.0
2010-01-12 13:00:00,31.74,31.83,31.71,31.83,129800.0,21.2966,21.357,21.2765,21.357,129800.0
2010-01-12 13:30:00,31.83,31.83,31.73,31.73,129300.0,21.357,21.357,21.2899,21.2899,129300.0
2010-01-12 14:00:00,31.74,31.85,31.73,31.85,207700.0,21.2966,21.3705,21.2899,21.3705,207700.0
2010-01-12 14:30:00,31.85,31.87,31.81,31.86,159900.0,21.3705,21.3839,21.3436,21.3772,159900.0
2010-01-12 15:00:00,31.86,31.9,31.85,31.87,306500.0,21.3772,21.404,21.3705,21.3839,306500.0
2010-01-12 15:30:00,31.88,31.88,31.79,31.84,599100.0,21.3906,21.3906,21.3302,21.3637,599100.0
2010-01-13 09:30:00,31.95,32.11,31.92,31.99,257700.0,21.4375,21.5449,21.4174,21.4644,257700.0
2010-01-13 10:00:00,31.98,32.03,31.91,32.01,486700.0,21.4577,21.4912,21.4107,21.4778,486700.0
2010-01-13 10:30:00,32.0,32.14,31.96,32.08,551400.0,21.4711,21.565,21.4443,21.5248,551400.0
2010-01-13 11:00:00,32.08,32.09,31.98,32.02,321300.0,21.5248,21.5315,21.4577,21.4845,321300.0
2010-01-13 11:30:00,32.03,32.05,31.99,32.0,307200.0,21.4912,21.5046,21.4644,21.4711,307200.0
2010-01-13 12:00:00,32.0,32.08,31.99,32.07,415100.0,21.4711,21.5248,21.4644,21.5181,415100.0
2010-01-13 12:30:00,32.08,32.08,31.99,31.99,112900.0,21.5248,21.5248,21.4644,21.4644,112900.0
2010-01-13 13:00:00,32.0,32.03,32.0,32.01,124800.0,21.4711,21.4912,21.4711,21.4778,124800.0
2010-01-13 13:30:00,32.0,32.02,31.98,32.0,642500.0,21.4711,21.4845,21.4577,21.4711,642500.0
2010-01-13 14:00:00,32.0,32.03,31.93,32.02,383700.0,21.4711,21.4912,21.4241,21.4845,383700.0
2010-01-13 14:30:00,32.02,32.09,31.99,32.01,262700.0,21.4845,21.5315,21.4644,21.4778,262700.0
2010-01-13 15:00:00,32.02,32.04,32.01,32.02,213500.0,21.4845,21.4979,21.4778,21.4845,213500.0
2010-01-13 15:30:00,32.02,32.04,31.98,32.0,562200.0,21.4845,21.4979,21.4577,21.4711,562200.0
2010-01-14 09:30:00,32.11,32.25,31.89,32.2,245600.0,21.5449,21.6388,21.3973,21.6053,245600.0
2010-01-14 10:00:00,32.2,32.39,32.18,32.28,337200.0,21.6053,21.7328,21.5919,21.659,337200.0
2010-01-14 10:30:00,32.28,32.37,32.24,32.37,337000.0,21.659,21.7194,21.6321,21.7194,337000.0
2010-01-14 11:00:00,32.36,32.39,32.33,32.36,224800.0,21.7126,21.7328,21.6925,21.7126,224800.0
2010-01-14 11:30:00,32.35,32.52,32.34,32.51,432400.0,21.7059,21.82,21.6992,21.8133,432400.0
2010-01-14 12:00:00,32.51,32.57,32.5,32.54,466700.0,21.8133,21.8536,21.8066,21.8334,466700.0
2010-01-14 12:30:00,32.54,32.57,32.43,32.45,472400.0,21.8334,21.8536,21.7596,21.773,472400.0
2010-01-14 13:00:00,32.44,32.53,32.4,32.53,231400.0,21.7663,21.8267,21.7395,21.8267,231400.0
2010-01-14 13:30:00,32.53,32.56,32.52,32.56,133000.0,21.8267,21.8468,21.82,21.8468,133000.0
2010-01-14 14:00:00,32.56,32.6,32.53,32.54,188300.0,21.8468,21.8737,21.8267,21.8334,188300.0
2010-01-14 14:30:00,32.54,32.59,32.54,32.58,226400.0,21.8334,21.867,21.8334,21.8603,226400.0
2010-01-14 15:00:00,32.58,32.6,32.54,32.57,428000.0,21.8603,21.8737,21.8334,21.8536,428000.0
2010-01-14 15:30:00,32.57,32.67,32.56,32.61,1220000.0,21.8536,21.9206,21.8468,21.8804,1220000.0
2010-01-15 09:30:00,32.62,32.62,32.33,32.48,651600.0,21.8871,21.8871,21.6925,21.7932,651600.0
2010-01-15 10:00:00,32.48,32.49,32.32,32.34,265500.0,21.7932,21.7999,21.6858,21.6992,265500.0
2010-01-15 10:30:00,32.34,32.35,32.21,32.3,162900.0,21.6992,21.7059,21.612,21.6724,162900.0
2010-01-15 11:00:00,32.31,32.34,32.23,32.24,135300.0,21.6791,21.6992,21.6254,21.6321,135300.0
2010-01-15 11:30:00,32.24,32.34,32.24,32.31,120500.0,21.6321,21.6992,21.6321,21.6791,120500.0
2010-01-15 12:00:00,32.31,32.35,32.27,32.32,127600.0,21.6791,21.7059,21.6523,21.6858,127600.0
2010-01-15 12:30:00,32.31,32.41,32.3,32.35,180000.0,21.6791,21.7462,21.6724,21.7059,180000.0
2010-01-15 13:00:00,32.36,32.36,32.26,32.32,95500.0,21.7126,21.7126,21.6455,21.6858,95500.0
2010-01-15 13:30:00,32.32,32.32,32.23,32.23,109700.0,21.6858,21.6858,21.6254,21.6254,109700.0
2010-01-15 14:00:00,32.23,32.24,32.21,32.22,84600.0,21.6254,21.6321,21.612,21.6187,84600.0
2010-01-15 14:30:00,32.22,32.35,32.22,32.31,134700.0,21.6187,21.7059,21.6187,21.6791,134700.0
2010-01-15 15:00:00,32.31,32.38,32.28,32.38,107300.0,21.6791,21.7261,21.659,21.7261,107300.0
2010-01-15 15:30:00,32.38,32.4,32.32,32.35,267000.0,21.7261,21.7395,21.6858,21.7059,267000.0
2010-01-19 09:30:00,32.45,32.84,32.44,32.82,170600.0,21.773,22.0347,21.7663,22.0213,170600.0
2010-01-19 10:00:00,32.83,32.91,32.75,32.82,206400.0,22.028,22.0817,21.9743,22.0213,206400.0
2010-01-19 10:30:00,32.81,32.99,32.8,32.98,185500.0,22.0146,22.1354,22.0079,22.1286,185500.0
2010-01-19 11:00:00,32.99,33.15,32.98,33.14,206600.0,22.1354,22.2427,22.1286,22.236,206600.0
2010-01-19 11:30:00,33.15,33.15,33.09,33.1,117400.0,22.2427,22.2427,22.2025,22.2092,117400.0
2010-01-19 12:00:00,33.1,33.16,33.1,33.11,122200.0,22.2092,22.2494,22.2092,22.2159,122200.0
2010-01-19 12:30:00,33.12,33.12,33.06,33.06,92200.0,22.2226,22.2226,22.1823,22.1823,92200.0
2010-01-19 13:00:00,33.06,33.06,32.97,32.98,113400.0,22.1823,22.1823,22.1219,22.1286,113400.0
2010-01-19 13:30:00,32.98,32.98,32.83,32.93,160900.0,22.1286,22.1286,22.028,22.0951,160900.0
2010-01-19 14:00:00,32.94,32.94,32.91,32.94,121300.0,22.1018,22.1018,22.0817,22.1018,121300.0
2010-01-19 14:30:00,32.95,32.99,32.93,32.93,119700.0,22.1085,22.1354,22.0951,22.0951,119700.0
2010-01-19 15:00:00,32.93,33.03,32.89,33.03,229100.0,22.0951,22.1622,22.0683,22.1622,229100.0
2010-01-19 15:30:00,33.03,33.12,33.01,33.1,397200.0,22.1622,22.2226,22.1488,22.2092,397200.0
2010-01-20 09:30:00,33.0,33.28,32.85,32.85,465300.0,22.1421,22.3299,22.0414,22.0414,465300.0
2010-01-20 10:00:00,32.85,32.85,32.58,32.72,432500.0,22.0414,22.0414,21.8603,21.9542,432500.0
2010-01-20 10:30:00,32.71,32.86,32.7,32.8,287300.0,21.9475,22.0481,21.9408,22.0079,287300.0
2010-01-20 11:00:00,32.79,32.8,32.63,32.69,270900.0,22.0012,22.0079,21.8938,21.9341,270900.0
2010-01-20 11:30:00,32.7,32.71,32.6,32.62,133700.0,21.9408,21.9475,21.8737,21.8871,133700.0
2010-01-20 12:00:00,32.62,32.73,32.59,32.6,235000.0,21.8871,21.9609,21.867,21.8737,235000.0
2010-01-20 12:30:00,32.6,32.65,32.56,32.57,123400.0,21.8737,21.9072,21.8468,21.8536,123400.0
2010-01-20 13:00:00,32.57,32.6,32.53,32.55,142700.0,21.8536,21.8737,21.8267,21.8401,142700.0
2010-01-20 13:30:00,32.55,32.61,32.52,32.61,163300.0,21.8401,21.8804,21.82,21.8804,163300.0
2010-01-20 14:00:00,32.61,32.7,32.59,32.67,185600.0,21.8804,21.9408,21.867,21.9206,185600.0
2010-01-20 14:30:00,32.67,32.82,32.67,32.78,227400.0,21.9206,22.0213,21.9206,21.9945,227400.0
2010-01-20 15:00:00,32.8,32.86,32.77,32.79,226400.0,22.0079,22.0481,21.9877,22.0012,226400.0
2010-01-20 15:30:00,32.8,32.89,32.76,32.81,372500.0,22.0079,22.0683,21.981,22.0146,372500.0
2010-01-21 09:30:00,32.74,32.8,32.43,32.45,182100.0,21.9676,22.0079,21.7596,21.773,182100.0
2010-01-21 10:00:00,32.45,32.53,32.08,32.09,251000.0,21.773,21.8267,21.5248,21.5315,251000.0
2010-01-21 10:30:00,32.09,32.15,31.94,32.03,347800.0,21.5315,21.5717,21.4308,21.4912,347800.0
2010-01-21 11:00:00,32.03,32.03,31.77,31.78,316700.0,21.4912,21.4912,21.3168,21.3235,316700.0
2010-01-21 11:30:00,31.78,31.9,31.72,31.86,464700.0,21.3235,21.404,21.2832,21.3772,464700.0
2010-01-21 12:00:00,31.86,31.95,31.72,31.73,213600.0,21.3772,21.4375,21.2832,21.2899,213600.0
2010-01-21 12:30:00,31.72,31.73,31.63,31.7,191100.0,21.2832,21.2899,21.2228,21.2698,191100.0
2010-01-21 13:00:00,31.71,31.73,31.63,31.64,181800.0,21.2765,21.2899,21.2228,21.2295,181800.0
2010-01-21 13:30:00,31.64,31.7,31.61,31.69,275500.0,21.2295,21.2698,21.2094,21.2631,275500.0
2010-01-21 14:00:00,31.69,31.82,31.67,31.81,191400.0,21.2631,21.3503,21.2497,21.3436,191400.0
2010-01-21 14:30:00,31.81,32.01,31.79,32.0,485800.0,21.3436,21.4778,21.3302,21.4711,485800.0
2010-01-21 15:00:00,32.0,32.04,31.94,32.0,649300.0,21.4711,21.4979,21.4308,21.4711,649300.0
2010-01-21 15:30:00,31.99,32.14,31.98,32.06,875300.0,21.4644,21.565,21.4577,21.5114,875300.0
2010-01-22 09:30:00,31.72,32.21,31.72,32.19,456900.0,21.2832,21.612,21.2832,21.5986,456900.0
2010-01-22 10:00:00,32.19,32.21,32.0,32.14,207400.0,21.5986,21.612,21.4711,21.565,207400.0
2010-01-22 10:30:00,32.13,32.29,32.13,32.27,212900.0,21.5583,21.6657,21.5583,21.6523,212900.0
2010-01-22 11:00:00,32.27,32.29,32.12,32.24,186800.0,21.6523,21.6657,21.5516,21.6321,186800.0
2010-01-22 11:30:00,32.25,32.31,32.18,32.24,410900.0,21.6388,21.6791,21.5919,21.6321,410900.0
2010-01-22 12:00:00,32.24,32.28,32.17,32.21,423700.0,21.6321,21.659,21.5852,21.612,423700.0
2010-01-22 12:30:00,32.21,32.21,32.12,32.17,283000.0,21.612,21.612,21.5516,21.5852,283000.0
2010-01-22 13:00:00,32.17,32.18,32.06,32.11,226200.0,21.5852,21.5919,21.5114,21.5449,226200.0
2010-01-22 13:30:00,32.12,32.21,32.09,32.21,333600.0,21.5516,21.612,21.5315,21.612,333600.0
2010-01-22 14:00:00,32.2,32.26,32.19,32.25,361700.0,21.6053,21.6455,21.5986,21.6388,361700.0
2010-01-22 14:30:00,32.25,32.27,32.1,32.15,878600.0,21.6388,21.6523,21.5382,21.5717,878600.0
2010-01-22 15:00:00,32.15,32.15,31.96,31.99,1176000.0,21.5717,21.5717,21.4443,21.4644,1176000.0
2010-01-22 15:30:00,31.99,32.03,31.95,31.95,1246400.0,21.4644,21.4912,21.4375,21.4375,1246400.0
2010-01-25 09:30:00,32.28,32.45,32.13,32.33,468200.0,21.659,21.773,21.5583,21.6925,468200.0
2010-01-25 10:00:00,32.33,32.44,32.24,32.35,435300.0,21.6925,21.7663,21.6321,21.7059,435300.0
2010-01-25 10:30:00,32.35,32.39,32.3,32.37,407100.0,21.7059,21.7328,21.6724,21.7194,407100.0
2010-01-25 11:00:00,32.37,32.45,32.34,32.43,336900.0,21.7194,21.773,21.6992,21.7596,336900.0
2010-01-25 11:30:00,32.42,32.47,32.35,32.42,307100.0,21.7529,21.7865,21.7059,21.7529,307100.0
2010-01-25 12:00:00,32.43,32.55,32.38,32.5,289700.0,21.7596,21.8401,21.7261,21.8066,289700.0
2010-01-25 12:30:00,32.5,32.58,32.48,32.54,214100.0,21.8066,21.8603,21.7932,21.8334,214100.0
2010-01-25 13:00:00,32.53,32.57,32.5,32.52,189700.0,21.8267,21.8536,21.8066,21.82,189700.0
2010-01-25 13:30:00,32.52,32.54,32.46,32.5,149600.0,21.82,21.8334,21.7797,21.8066,149600.0
2010-01-25 14:00:00,32.5,32.51,32.49,32.5,111500.0,21.8066,21.8133,21.7999,21.8066,111500.0
2010-01-25 14:30:00,32.51,32.51,32.4,32.5,257600.0,21.8133,21.8133,21.7395,21.8066,257600.0
2010-01-25 15:00:00,32.5,32.51,32.37,32.41,315000.0,21.8066,21.8133,21.7194,21.7462,315000.0
2010-01-25 15:30:00,32.41,32.41,32.17,32.22,771900.0,21.7462,21.7462,21.5852,21.6187,771900.0
2010-01-26 09:30:00,32.2,32.4,31.92,32.13,371500.0,21.6053,21.7395,21.4174,21.5583,371500.0
2010-01-26 10:00:00,32.14,32.38,32.08,32.32,243000.0,21.565,21.7261,21.5248,21.6858,243000.0
2010-01-26 10:30:00,32.33,32.36,32.28,32.32,283200.0,21.6925,21.7126,21.659,21.6858,283200.0
2010-01-26 11:00:00,32.31,32.35,32.25,32.32,273600.0,21.6791,21.7059,21.6388,21.6858,273600.0
2010-01-26 11:30:00,32.31,32.48,32.28,32.48,359600.0,21.6791,21.7932,21.659,21.7932,359600.0
2010-01-26 12:00:00,32.48,32.49,32.42,32.46,217100.0,21.7932,21.7999,21.7529,21.7797,217100.0
2010-01-26 12:30:00,32.45,32.59,32.44,32.55,121200.0,21.773,21.867,21.7663,21.8401,121200.0
2010-01-26 13:00:00,32.55,32.55,32.4,32.42,115600.0,21.8401,21.8401,21.7395,21.7529,115600.0
2010-01-26 13:30:00,32.42,32.52,32.39,32.5,78500.0,21.7529,21.82,21.7328,21.8066,78500.0
2010-01-26 14:00:00,32.5,32.51,32.41,32.42,111400.0,21.8066,21.8133,21.7462,21.7529,111400.0
2010-01-26 14:30:00,32.41,32.51,32.39,32.49,187700.0,21.7462,21.8133,21.7328,21.7999,187700.0
2010-01-26 15:00:00,32.5,32.52,32.47,32.51,326000.0,21.8066,21.82,21.7865,21.8133,326000.0
2010-01-26 15:30:00,32.51,32.51,32.39,32.39,673900.0,21.8133,21.8133,21.7328,21.7328,673900.0
2010-01-27 09:30:00,32.41,32.41,31.96,32.04,253400.0,21.7462,21.7462,21.4443,21.4979,253400.0
2010-01-27 10:00:00,32.04,32.11,31.66,31.67,512100.0,21.4979,21.5449,21.243,21.2497,512100.0
2010-01-27 10:30:00,31.68,31.79,31.64,31.74,369600.0,21.2564,21.3302,21.2295,21.2966,369600.0
2010-01-27 11:00:00,31.74,31.77,31.62,31.71,245400.0,21.2966,21.3168,21.2161,21.2765,245400.0
2010-01-27 11:30:00,31.71,31.79,31.65,31.71,249000.0,21.2765,21.3302,21.2363,21.2765,249000.0
2010-01-27 12:00:00,31.72,31.77,31.67,31.7,388000.0,21.2832,21.3168,21.2497,21.2698,388000.0
2010-01-27 12:30:00,31.71,31.74,31.6,31.63,171100.0,21.2765,21.2966,21.2027,21.2228,171100.0
2010-01-27 13:00:00,31.63,31.67,31.56,31.56,529800.0,21.2228,21.2497,21.1759,21.1759,529800.0
2010-01-27 13:30:00,31.56,31.57,31.49,31.51,286600.0,21.1759,21.1826,21.1289,21.1423,286600.0
2010-01-27 14:00:00,31.51,31.52,31.32,31.42,539200.0,21.1423,21.149,21.0148,21.0819,539200.0
2010-01-27 14:30:00,31.42,31.56,31.37,31.42,740600.0,21.0819,21.1759,21.0484,21.0819,740600.0
2010-01-27 15:00:00,31.43,31.5,31.37,31.48,765300.0,21.0886,21.1356,21.0484,21.1222,765300.0
2010-01-27 15:30:00,31.48,31.57,31.3,31.31,1881400.0,21.1222,21.1826,21.0014,21.0081,1881400.0
2010-01-28 09:30:00,33.0,33.44,32.5,33.44,1720000.0,22.1421,22.4373,21.8066,22.4373,1720000.0
2010-01-28 10:00:00,33.43,33.52,33.1,33.18,1152900.0,22.4306,22.491,22.2092,22.2628,1152900.0
2010-01-28 10:30:00,33.19,33.22,32.83,32.98,630200.0,22.2696,22.2897,22.028,22.1286,630200.0
2010-01-28 11:00:00,33.0,33.0,32.82,32.95,503700.0,22.1421,22.1421,22.0213,22.1085,503700.0
2010-01-28 11:30:00,32.94,32.98,32.63,32.88,711100.0,22.1018,22.1286,21.8938,22.0616,711100.0
2010-01-28 12:00:00,32.88,32.93,32.77,32.89,431000.0,22.0616,22.0951,21.9877,22.0683,431000.0
2010-01-28 12:30:00,32.89,32.96,32.85,32.95,704900.0,22.0683,22.1152,22.0414,22.1085,704900.0
2010-01-28 13:00:00,32.95,33.01,32.9,33.0,321800.0,22.1085,22.1488,22.075,22.1421,321800.0
2010-01-28 13:30:00,33.0,33.13,32.91,32.96,605200.0,22.1421,22.2293,22.0817,22.1152,605200.0
2010-01-28 14:00:00,32.96,33.02,32.81,32.88,676500.0,22.1152,22.1555,22.0146,22.0616,676500.0
2010-01-28 14:30:00,32.89,33.01,32.86,32.99,295200.0,22.0683,22.1488,22.0481,22.1354,295200.0
2010-01-28 15:00:00,32.99,33.0,32.89,32.9,567800.0,22.1354,22.1421,22.0683,22.075,567800.0
2010-01-28 15:30:00,32.9,33.0,32.89,32.92,1363700.0,22.075,22.1421,22.0683,22.0884,1363700.0
2010-01-29 09:30:00,33.71,33.8,33.33,33.42,761000.0,22.6185,22.6788,22.3635,22.4239,761000.0
2010-01-29 10:00:00,33.44,33.58,33.35,33.53,410900.0,22.4373,22.5312,22.3769,22.4977,410900.0
2010-01-29 10:30:00,33.53,33.64,33.42,33.47,333900.0,22.4977,22.5715,22.4239,22.4574,333900.0
2010-01-29 11:00:00,33.46,33.47,33.19,33.26,466800.0,22.4507,22.4574,22.2696,22.3165,466800.0
2010-01-29 11:30:00,33.27,33.31,33.17,33.22,344200.0,22.3232,22.3501,22.2561,22.2897,344200.0
2010-01-29 12:00:00,33.21,33.42,33.19,33.35,340900.0,22.283,22.4239,22.2696,22.3769,340900.0
2010-01-29 12:30:00,33.34,33.37,33.17,33.33,260700.0,22.3702,22.3903,22.2561,22.3635,260700.0
2010-01-29 13:00:00,33.34,33.38,33.29,33.3,137900.0,22.3702,22.397,22.3367,22.3434,137900.0
2010-01-29 13:30:00,33.3,33.37,33.22,33.37,203000.0,22.3434,22.3903,22.2897,22.3903,203000.0
2010-01-29 14:00:00,33.37,33.5,33.35,33.38,185600.0,22.3903,22.4776,22.3769,22.397,185600.0
2010-01-29 14:30:00,33.38,33.39,33.28,33.37,262500.0,22.397,22.4037,22.3299,22.3903,262500.0
2010-01-29 15:00:00,33.37,33.37,33.15,33.2,384100.0,22.3903,22.3903,22.2427,22.2763,384100.0
2010-01-29 15:30:00,33.2,33.21,33.03,33.07,1111300.0,22.2763,22.283,22.1622,22.189,1111300.0
2010-02-01 09:30:00,33.18,33.2,32.82,32.85,434700.0,22.2628,22.2763,22.0213,22.0414,434700.0
2010-02-01 10:00:00,32.84,33.11,32.79,33.09,394100.0,22.0347,22.2159,22.0012,22.2025,394100.0
2010-02-01 10:30:00,33.09,33.26,33.09,33.23,285400.0,22.2025,22.3165,22.2025,22.2964,285400.0
2010-02-01 11:00:00,33.23,33.33,33.15,33.32,160500.0,22.2964,22.3635,22.2427,22.3568,160500.0
2010-02-01 11:30:00,33.32,33.35,33.24,33.25,159700.0,22.3568,22.3769,22.3031,22.3098,159700.0
2010-02-01 12:00:00,33.25,33.43,33.24,33.42,253500.0,22.3098,22.4306,22.3031,22.4239,253500.0
2010-02-01 12:30:00,33.41,33.56,33.37,33.54,209400.0,22.4172,22.5178,22.3903,22.5044,209400.0
2010-02-01 13:00:00,33.53,33.55,33.44,33.54,548100.0,22.4977,22.5111,22.4373,22.5044,548100.0
2010-02-01 13:30:00,33.54,33.6,33.52,33.56,229100.0,22.5044,22.5447,22.491,22.5178,229100.0
2010-02-01 14:00:00,33.57,33.62,33.51,33.59,224900.0,22.5245,22.5581,22.4843,22.5379,224900.0
2010-02-01 14:30:00,33.6,33.66,33.55,33.56,226600.0,22.5447,22.5849,22.5111,22.5178,226600.0
2010-02-01 15:00:00,33.56,33.62,33.5,33.59,313700.0,22.5178,22.5581,22.4776,22.5379,313700.0
2010-02-01 15:30:00,33.59,33.65,33.55,33.63,554600.0,22.5379,22.5782,22.5111,22.5648,554600.0
2010-02-02 09:30:00,33.77,33.96,33.67,33.86,315900.0,22.6587,22.7862,22.5916,22.7191,315900.0
2010-02-02 10:00:00,33.87,34.1,33.82,34.03,443700.0,22.7258,22.8801,22.6923,22.8332,443700.0
2010-02-02 10:30:00,34.03,34.21,34.01,34.14,446700.0,22.8332,22.9539,22.8198,22.907,446700.0
2010-02-02 11:00:00,34.14,34.25,34.11,34.18,498300.0,22.907,22.9808,22.8868,22.9338,498300.0
2010-02-02 11:30:00,34.18,34.37,34.18,34.3,510600.0,22.9338,23.0613,22.9338,23.0143,510600.0
2010-02-02 12:00:00,34.3,34.42,34.27,34.37,323700.0,23.0143,23.0948,22.9942,23.0613,323700.0
2010-02-02 12:30:00,34.37,34.37,34.15,34.28,214600.0,23.0613,23.0613,22.9137,23.0009,214600.0
2010-02-02 13:00:00,34.28,34.28,34.14,34.2,245600.0,23.0009,23.0009,22.907,22.9472,245600.0
2010-02-02 13:30:00,34.2,34.23,34.18,34.19,304600.0,22.9472,22.9674,22.9338,22.9405,304600.0
2010-02-02 14:00:00,34.19,34.25,34.13,34.23,185600.0,22.9405,22.9808,22.9003,22.9674,185600.0
2010-02-02 14:30:00,34.23,34.24,34.16,34.21,193900.0,22.9674,22.9741,22.9204,22.9539,193900.0
2010-02-02 15:00:00,34.21,34.28,34.18,34.22,386100.0,22.9539,23.0009,22.9338,22.9607,386100.0
2010-02-02 15:30:00,34.22,34.3,34.22,34.25,620000.0,22.9607,23.0143,22.9607,22.9808,620000.0
2010-02-03 09:30:00,34.17,34.19,33.68,33.76,338500.0,22.9271,22.9405,22.5983,22.652,338500.0
2010-02-03 10:00:00,33.76,33.82,33.6,33.62,180100.0,22.652,22.6923,22.5447,22.5581,180100.0
2010-02-03 10:30:00,33.61,33.66,33.5,33.63,257100.0,22.5514,22.5849,22.4776,22.5648,257100.0
2010-02-03 11:00:00,33.63,33.69,33.58,33.65,177700.0,22.5648,22.605,22.5312,22.5782,177700.0
2010-02-03 11:30:00,33.65,33.66,33.54,33.62,171900.0,22.5782,22.5849,22.5044,22.5581,171900.0
2010-02-03 12:00:00,33.62,33.72,33.59,33.65,133700.0,22.5581,22.6252,22.5379,22.5782,133700.0
2010-02-03 12:30:00,33.65,33.79,33.64,33.78,129600.0,22.5782,22.6721,22.5715,22.6654,129600.0
2010-02-03 13:00:00,33.79,33.86,33.75,33.81,128300.0,22.6721,22.7191,22.6453,22.6856,128300.0
2010-02-03 13:30:00,33.8,33.83,33.75,33.8,146600.0,22.6788,22.699,22.6453,22.6788,146600.0
2010-02-03 14:00:00,33.81,33.81,33.74,33.74,101100.0,22.6856,22.6856,22.6386,22.6386,101100.0
2010-02-03 14:30:00,33.74,33.77,33.69,33.69,195400.0,22.6386,22.6587,22.605,22.605,195400.0
2010-02-03 15:00:00,33.7,33.77,33.66,33.69,272800.0,22.6117,22.6587,22.5849,22.605,272800.0
2010-02-03 15:30:00,33.69,33.78,33.68,33.69,657300.0,22.605,22.6654,22.5983,22.605,657300.0
2010-02-04 09:30:00,33.69,33.69,33.21,33.25,338900.0,22.605,22.605,22.283,22.3098,338900.0
2010-02-04 10:00:00,33.25,33.33,32.95,33.03,576100.0,22.3098,22.3635,22.1085,22.1622,576100.0
2010-02-04 10:30:00,33.03,33.12,32.92,32.94,396000.0,22.1622,22.2226,22.0884,22.1018,396000.0
2010-02-04 11:00:00,32.94,33.07,32.87,33.02,460100.0,22.1018,22.189,22.0548,22.1555,460100.0
2010-02-04 11:30:00,33.01,33.06,32.84,33.01,321100.0,22.1488,22.1823,22.0347,22.1488,321100.0
2010-02-04 12:00:00,33.01,33.1,32.96,33.01,258300.0,22.1488,22.2092,22.1152,22.1488,258300.0
2010-02-04 12:30:00,33.01,33.07,32.92,33.05,218900.0,22.1488,22.189,22.0884,22.1756,218900.0
2010-02-04 13:00:00,33.04,33.04,32.93,33.0,220700.0,22.1689,22.1689,22.0951,22.1421,220700.0
2010-02-04 13:30:00,33.0,33.02,32.88,32.94,290900.0,22.1421,22.1555,22.0616,22.1018,290900.0
2010-02-04 14:00:00,32.95,33.04,32.94,32.97,384600.0,22.1085,22.1689,22.1018,22.1219,384600.0
2010-02-04 14:30:00,32.96,33.04,32.95,32.98,229100.0,22.1152,22.1689,22.1085,22.1286,229100.0
2010-02-04 15:00:00,32.98,33.01,32.76,32.82,321500.0,22.1286,22.1488,21.981,22.0213,321500.0
2010-02-04 15:30:00,32.81,32.81,32.55,32.58,899900.0,22.0146,22.0146,21.8401,21.8603,899900.0
2010-02-05 09:30:00,32.28,32.41,32.1,32.18,373200.0,21.659,21.7462,21.5382,21.5919,373200.0
2010-02-05 10:00:00,32.17,32.3,32.07,32.2,387800.0,21.5852,21.6724,21.5181,21.6053,387800.0
2010-02-05 10:30:00,32.21,32.29,32.16,32.25,257900.0,21.612,21.6657,21.5785,21.6388,257900.0
2010-02-05 11:00:00,32.25,32.39,32.21,32.27,174000.0,21.6388,21.7328,21.612,21.6523,174000.0
2010-02-05 11:30:00,32.26,32.34,32.18,32.27,216000.0,21.6455,21.6992,21.5919,21.6523,216000.0
2010-02-05 12:00:00,32.27,32.38,32.24,32.37,135100.0,21.6523,21.7261,21.6321,21.7194,135100.0
2010-02-05 12:30:00,32.37,32.41,32.27,32.36,218100.0,21.7194,21.7462,21.6523,21.7126,218100.0
2010-02-05 13:00:00,32.36,32.36,32.17,32.22,226600.0,21.7126,21.7126,21.5852,21.6187,226600.0
2010-02-05 13:30:00,32.22,32.26,31.89,31.89,203600.0,21.6187,21.6455,21.3973,21.3973,203600.0
2010-02-05 14:00:00,31.9,32.04,31.9,32.0,327700.0,21.404,21.4979,21.404,21.4711,327700.0
2010-02-05 14:30:00,32.01,32.15,31.97,32.14,483100.0,21.4778,21.5717,21.451,21.565,483100.0
2010-02-05 15:00:00,32.14,32.49,32.13,32.38,328100.0,21.565,21.7999,21.5583,21.7261,328100.0
2010-02-05 15:30:00,32.38,32.47,32.32,32.44,702100.0,21.7261,21.7865,21.6858,21.7663,702100.0
2010-02-08 09:30:00,32.37,32.64,32.31,32.41,330000.0,21.7194,21.9005,21.6791,21.7462,330000.0
2010-02-08 10:00:00,32.42,32.44,32.21,32.29,308100.0,21.7529,21.7663,21.612,21.6657,308100.0
2010-02-08 10:30:00,32.29,32.49,32.27,32.44,189900.0,21.6657,21.7999,21.6523,21.7663,189900.0
2010-02-08 11:00:00,32.44,32.52,32.4,32.45,176700.0,21.7663,21.82,21.7395,21.773,176700.0
2010-02-08 11:30:00,32.44,32.58,32.43,32.5,171900.0,21.7663,21.8603,21.7596,21.8066,171900.0
2010-02-08 12:00:00,32.5,32.53,32.42,32.53,111300.0,21.8066,21.8267,21.7529,21.8267,111300.0
2010-02-08 12:30:00,32.53,32.58,32.5,32.56,168800.0,21.8267,21.8603,21.8066,21.8468,168800.0
2010-02-08 13:00:00,32.56,32.56,32.45,32.52,94100.0,21.8468,21.8468,21.773,21.82,94100.0
2010-02-08 13:30:00,32.53,32.56,32.45,32.47,112400.0,21.8267,21.8468,21.773,21.7865,112400.0
2010-02-08 14:00:00,32.47,32.49,32.44,32.44,105400.0,21.7865,21.7999,21.7663,21.7663,105400.0
2010-02-08 14:30:00,32.44,32.48,32.38,32.41,156700.0,21.7663,21.7932,21.7261,21.7462,156700.0
2010-02-08 15:00:00,32.41,32.46,32.34,32.37,289200.0,21.7462,21.7797,21.6992,21.7194,289200.0
2010-02-08 15:30:00,32.37,32.46,32.25,32.28,344100.0,21.7194,21.7797,21.6388,21.659,344100.0
2010-02-09 09:30:00,32.49,32.7,32.4,32.51,183300.0,21.7999,21.9408,21.7395,21.8133,183300.0
2010-02-09 10:00:00,32.52,32.62,32.46,32.57,158600.0,21.82,21.8871,21.7797,21.8536,158600.0
2010-02-09 10:30:00,32.56,32.59,32.46,32.49,148500.0,21.8468,21.867,21.7797,21.7999,148500.0
2010-02-09 11:00:00,32.49,32.49,32.36,32.41,104300.0,21.7999,21.7999,21.7126,21.7462,104300.0
2010-02-09 11:30:00,32.41,32.7,32.38,32.62,242100.0,21.7462,21.9408,21.7261,21.8871,242100.0
2010-02-09 12:00:00,32.63,32.92,32.63,32.92,197500.0,21.8938,22.0884,21.8938,22.0884,197500.0
2010-02-09 12:30:00,32.92,32.93,32.61,32.66,173300.0,22.0884,22.0951,21.8804,21.9139,173300.0
2010-02-09 13:00:00,32.67,32.76,32.65,32.69,71500.0,21.9206,21.981,21.9072,21.9341,71500.0
2010-02-09 13:30:00,32.7,32.72,32.63,32.64,88500.0,21.9408,21.9542,21.8938,21.9005,88500.0
2010-02-09 14:00:00,32.65,32.72,32.62,32.71,144700.0,21.9072,21.9542,21.8871,21.9475,144700.0
2010-02-09 14:30:00,32.71,32.72,32.58,32.59,122100.0,21.9475,21.9542,21.8603,21.867,122100.0
2010-02-09 15:00:00,32.58,32.79,32.58,32.77,367300.0,21.8603,22.0012,21.8603,21.9877,367300.0
2010-02-09 15:30:00,32.77,32.77,32.57,32.65,300600.0,21.9877,21.9877,21.8536,21.9072,300600.0
2010-02-10 09:30:00,32.54,32.59,32.3,32.35,180700.0,21.8334,21.867,21.6724,21.7059,180700.0
2010-02-10 10:00:00,32.34,32.35,32.02,32.08,170800.0,21.6992,21.7059,21.4845,21.5248,170800.0
2010-02-10 10:30:00,32.07,32.24,32.02,32.21,137500.0,21.5181,21.6321,21.4845,21.612,137500.0
2010-02-10 11:00:00,32.21,32.3,32.15,32.26,235700.0,21.612,21.6724,21.5717,21.6455,235700.0
2010-02-10 11:30:00,32.26,32.32,32.24,32.27,151600.0,21.6455,21.6858,21.6321,21.6523,151600.0
2010-02-10 12:00:00,32.27,32.48,32.26,32.47,213000.0,21.6523,21.7932,21.6455,21.7865,213000.0
2010-02-10 12:30:00,32.47,32.54,32.42,32.43,58800.0,21.7865,21.8334,21.7529,21.7596,58800.0
2010-02-10 13:00:00,32.43,32.47,32.38,32.45,90400.0,21.7596,21.7865,21.7261,21.773,90400.0
2010-02-10 13:30:00,32.44,32.45,32.38,32.38,114600.0,21.7663,21.773,21.7261,21.7261,114600.0
2010-02-10 14:00:00,32.38,32.41,32.3,32.31,165500.0,21.7261,21.7462,21.6724,21.6791,165500.0
2010-02-10 14:30:00,32.31,32.31,32.22,32.27,172600.0,21.6791,21.6791,21.6187,21.6523,172600.0
2010-02-10 15:00:00,32.26,32.4,32.26,32.34,234500.0,21.6455,21.7395,21.6455,21.6992,234500.0
2010-02-10 15:30:00,32.35,32.35,32.15,32.16,592300.0,21.7059,21.7059,21.5717,21.5785,592300.0
2010-02-11 09:30:00,33.08,33.09,32.55,32.76,330200.0,22.1957,22.2025,21.8401,21.981,330200.0
2010-02-11 10:00:00,32.75,32.9,32.7,32.81,229600.0,21.9743,22.075,21.9408,22.0146,229600.0
2010-02-11 10:30:00,32.81,32.82,32.72,32.78,221600.0,22.0146,22.0213,21.9542,21.9945,221600.0
2010-02-11 11:00:00,32.78,32.96,32.76,32.95,241900.0,21.9945,22.1152,21.981,22.1085,241900.0
2010-02-11 11:30:00,32.96,33.2,32.95,33.09,342900.0,22.1152,22.2763,22.1085,22.2025,342900.0
2010-02-11 12:00:00,33.09,33.28,33.02,33.26,275900.0,22.2025,22.3299,22.1555,22.3165,275900.0
2010-02-11 12:30:00,33.25,33.26,33.2,33.24,126500.0,22.3098,22.3165,22.2763,22.3031,126500.0
2010-02-11 13:00:00,33.24,33.32,33.22,33.26,230800.0,22.3031,22.3568,22.2897,22.3165,230800.0
2010-02-11 13:30:00,33.27,33.36,33.26,33.29,204500.0,22.3232,22.3836,22.3165,22.3367,204500.0
2010-02-11 14:00:00,33.29,33.3,33.22,33.26,305400.0,22.3367,22.3434,22.2897,22.3165,305400.0
2010-02-11 14:30:00,33.26,33.27,33.18,33.19,300500.0,22.3165,22.3232,22.2628,22.2696,300500.0
2010-02-11 15:00:00,33.19,33.27,33.19,33.24,317900.0,22.2696,22.3232,22.2696,22.3031,317900.0
2010-02-11 15:30:00,33.23,33.27,33.21,33.27,898400.0,22.2964,22.3232,22.283,22.3232,898400.0
2010-02-12 09:30:00,33.06,33.09,32.7,32.99,184700.0,22.1823,22.2025,21.9408,22.1354,184700.0
2010-02-12 10:00:00,32.99,33.12,32.86,33.01,233600.0,22.1354,22.2226,22.0481,22.1488,233600.0
2010-02-12 10:30:00,33.02,33.14,32.94,33.12,253300.0,22.1555,22.236,22.1018,22.2226,253300.0
2010-02-12 11:00:00,33.11,33.23,33.08,33.19,314400.0,22.2159,22.2964,22.1957,22.2696,314400.0
2010-02-12 11:30:00,33.19,33.23,33.14,33.19,198200.0,22.2696,22.2964,22.236,22.2696,198200.0
2010-02-12 12:00:00,33.2,33.44,33.19,33.44,312100.0,22.2763,22.4373,22.2696,22.4373,312100.0
2010-02-12 12:30:00,33.43,33.46,33.37,33.4,128100.0,22.4306,22.4507,22.3903,22.4105,128100.0
2010-02-12 13:00:00,33.4,33.41,33.12,33.14,277400.0,22.4105,22.4172,22.2226,22.236,277400.0
2010-02-12 13:30:00,33.13,33.26,33.02,33.18,273300.0,22.2293,22.3165,22.1555,22.2628,273300.0
2010-02-12 14:00:00,33.17,33.45,33.16,33.42,128100.0,22.2561,22.444,22.2494,22.4239,128100.0
2010-02-12 14:30:00,33.43,33.44,33.3,33.35,156400.0,22.4306,22.4373,22.3434,22.3769,156400.0
2010-02-12 15:00:00,33.34,33.36,33.25,33.29,201900.0,22.3702,22.3836,22.3098,22.3367,201900.0
2010-02-12 15:30:00,33.28,33.4,33.22,33.4,529300.0,22.3299,22.4105,22.2897,22.4105,529300.0
2010-02-16 09:30:00,33.61,33.67,33.37,33.43,274100.0,22.5514,22.5916,22.3903,22.4306,274100.0
2010-02-16 10:00:00,33.44,33.47,33.31,33.39,141100.0,22.4373,22.4574,22.3501,22.4037,141100.0
2010-02-16 10:30:00,33.4,33.49,33.35,33.43,196600.0,22.4105,22.4708,22.3769,22.4306,196600.0
2010-02-16 11:00:00,33.43,33.46,33.37,33.41,212000.0,22.4306,22.4507,22.3903,22.4172,212000.0
2010-02-16 11:30:00,33.42,33.46,33.38,33.44,159200.0,22.4239,22.4507,22.397,22.4373,159200.0
2010-02-16 12:00:00,33.44,33.45,33.32,33.34,185000.0,22.4373,22.444,22.3568,22.3702,185000.0
2010-02-16 12:30:00,33.35,33.35,33.31,33.32,95700.0,22.3769,22.3769,22.3501,22.3568,95700.0
2010-02-16 13:00:00,33.32,33.34,33.27,33.29,159700.0,22.3568,22.3702,22.3232,22.3367,159700.0
2010-02-16 13:30:00,33.29,33.31,33.22,33.27,113500.0,22.3367,22.3501,22.2897,22.3232,113500.0
2010-02-16 14:00:00,33.27,33.34,33.19,33.34,213300.0,22.3232,22.3702,22.2696,22.3702,213300.0
2010-02-16 14:30:00,33.33,33.34,33.26,33.26,172700.0,22.3635,22.3702,22.3165,22.3165,172700.0
2010-02-16 15:00:00,33.26,33.31,33.21,33.23,290000.0,22.3165,22.3501,22.283,22.2964,290000.0
2010-02-16 15:30:00,33.23,33.56,33.22,33.54,925400.0,22.2964,22.5178,22.2897,22.5044,925400.0
2010-02-17 09:30:00,33.69,33.75,33.26,33.27,352900.0,22.605,22.6453,22.3165,22.3232,352900.0
2010-02-17 10:00:00,33.28,33.49,33.21,33.49,407600.0,22.3299,22.4708,22.283,22.4708,407600.0
2010-02-17 10:30:00,33.49,33.64,33.47,33.57,282300.0,22.4708,22.5715,22.4574,22.5245,282300.0
2010-02-17 11:00:00,33.57,33.6,33.52,33.57,265200.0,22.5245,22.5447,22.491,22.5245,265200.0
2010-02-17 11:30:00,33.57,33.66,33.54,33.64,233700.0,22.5245,22.5849,22.5044,22.5715,233700.0
2010-02-17 12:00:00,33.64,33.75,33.64,33.75,124900.0,22.5715,22.6453,22.5715,22.6453,124900.0
2010-02-17 12:30:00,33.74,33.75,33.68,33.71,78800.0,22.6386,22.6453,22.5983,22.6185,78800.0
2010-02-17 13:00:00,33.71,33.74,33.69,33.73,115900.0,22.6185,22.6386,22.605,22.6319,115900.0
2010-02-17 13:30:00,33.72,33.78,33.71,33.78,74800.0,22.6252,22.6654,22.6185,22.6654,74800.0
2010-02-17 14:00:00,33.78,33.8,33.68,33.72,252200.0,22.6654,22.6788,22.5983,22.6252,252200.0
2010-02-17 14:30:00,33.72,33.73,33.68,33.71,111600.0,22.6252,22.6319,22.5983,22.6185,111600.0
2010-02-17 15:00:00,33.7,33.76,33.7,33.74,157500.0,22.6117,22.652,22.6117,22.6386,157500.0
2010-02-17 15:30:00,33.75,33.78,33.72,33.78,492200.0,22.6453,22.6654,22.6252,22.6654,492200.0
2010-02-18 09:30:00,33.74,33.97,33.7,33.91,405900.0,22.6386,22.7929,22.6117,22.7527,405900.0
2010-02-18 10:00:00,33.91,33.92,33.75,33.78,263800.0,22.7527,22.7594,22.6453,22.6654,263800.0
2010-02-18 10:30:00,33.78,33.92,33.76,33.86,158200.0,22.6654,22.7594,22.652,22.7191,158200.0
2010-02-18 11:00:00,33.87,33.91,33.77,33.78,167400.0,22.7258,22.7527,22.6587,22.6654,167400.0
2010-02-18 11:30:00,33.77,33.83,33.75,33.78,109000.0,22.6587,22.699,22.6453,22.6654,109000.0
2010-02-18 12:00:00,33.78,33.82,33.77,33.79,81400.0,22.6654,22.6923,22.6587,22.6721,81400.0
2010-02-18 12:30:00,33.78,33.79,33.71,33.74,86700.0,22.6654,22.6721,22.6185,22.6386,86700.0
2010-02-18 13:00:00,33.74,33.75,33.72,33.72,60000.0,22.6386,22.6453,22.6252,22.6252,60000.0
2010-02-18 13:30:00,33.72,33.75,33.65,33.66,121300.0,22.6252,22.6453,22.5782,22.5849,121300.0
2010-02-18 14:00:00,33.67,33.75,33.65,33.72,182400.0,22.5916,22.6453,22.5782,22.6252,182400.0
2010-02-18 14:30:00,33.72,33.8,33.68,33.78,256900.0,22.6252,22.6788,22.5983,22.6654,256900.0
2010-02-18 15:00:00,33.77,33.81,33.76,33.8,144100.0,22.6587,22.6856,22.652,22.6788,144100.0
2010-02-18 15:30:00,33.8,33.83,33.77,33.77,375000.0,22.6788,22.699,22.6587,22.6587,375000.0
2010-02-19 09:30:00,33.65,33.82,33.45,33.45,465900.0,22.5782,22.6923,22.444,22.444,465900.0
2010-02-19 10:00:00,33.45,33.52,33.4,33.5,119800.0,22.444,22.491,22.4105,22.4776,119800.0
2010-02-19 10:30:00,33.5,33.58,33.49,33.54,190000.0,22.4776,22.5312,22.4708,22.5044,190000.0
2010-02-19 11:00:00,33.54,33.7,33.49,33.69,196500.0,22.5044,22.6117,22.4708,22.605,196500.0
2010-02-19 11:30:00,33.69,33.77,33.62,33.75,208900.0,22.605,22.6587,22.5581,22.6453,208900.0
2010-02-19 12:00:00,33.75,33.77,33.57,33.64,139300.0,22.6453,22.6587,22.5245,22.5715,139300.0
2010-02-19 12:30:00,33.64,33.69,33.63,33.65,139300.0,22.5715,22.605,22.5648,22.5782,139300.0
2010-02-19 13:00:00,33.65,33.66,33.59,33.63,135400.0,22.5782,22.5849,22.5379,22.5648,135400.0
2010-02-19 13:30:00,33.63,33.7,33.62,33.67,116400.0,22.5648,22.6117,22.5581,22.5916,116400.0
2010-02-19 14:00:00,33.67,33.75,33.63,33.75,81500.0,22.5916,22.6453,22.5648,22.6453,81500.0
2010-02-19 14:30:00,33.75,33.82,33.74,33.76,158400.0,22.6453,22.6923,22.6386,22.652,158400.0
2010-02-19 15:00:00,33.76,33.76,33.66,33.74,345000.0,22.652,22.652,22.5849,22.6386,345000.0
2010-02-19 15:30:00,33.74,33.87,33.73,33.82,498600.0,22.6386,22.7258,22.6319,22.6923,498600.0
2010-02-22 09:30:00,33.95,33.95,33.61,33.69,220700.0,22.7795,22.7795,22.5514,22.605,220700.0
2010-02-22 10:00:00,33.7,33.7,33.42,33.52,329100.0,22.6117,22.6117,22.4239,22.491,329100.0
2010-02-22 10:30:00,33.52,33.79,33.51,33.69,359800.0,22.491,22.6721,22.4843,22.605,359800.0
2010-02-22 11:00:00,33.68,33.7,33.57,33.6,189500.0,22.5983,22.6117,22.5245,22.5447,189500.0
2010-02-22 11:30:00,33.61,33.66,33.56,33.63,234600.0,22.5514,22.5849,22.5178,22.5648,234600.0
2010-02-22 12:00:00,33.64,33.74,33.62,33.74,98300.0,22.5715,22.6386,22.5581,22.6386,98300.0
2010-02-22 12:30:00,33.73,33.74,33.69,33.69,80400.0,22.6319,22.6386,22.605,22.605,80400.0
2010-02-22 13:00:00,33.7,33.71,33.66,33.7,105600.0,22.6117,22.6185,22.5849,22.6117,105600.0
2010-02-22 13:30:00,33.7,33.72,33.66,33.67,101100.0,22.6117,22.6252,22.5849,22.5916,101100.0
2010-02-22 14:00:00,33.67,33.77,33.66,33.75,105400.0,22.5916,22.6587,22.5849,22.6453,105400.0
2010-02-22 14:30:00,33.75,33.77,33.74,33.74,144800.0,22.6453,22.6587,22.6386,22.6386,144800.0
2010-02-22 15:00:00,33.75,33.78,33.74,33.77,96600.0,22.6453,22.6654,22.6386,22.6587,96600.0
2010-02-22 15:30:00,33.77,33.78,33.62,33.65,434900.0,22.6587,22.6654,22.5581,22.5782,434900.0
2010-02-23 09:30:00,33.53,33.62,33.26,33.39,288400.0,22.4977,22.5581,22.3165,22.4037,288400.0
2010-02-23 10:00:00,33.39,33.45,33.03,33.09,297900.0,22.4037,22.444,22.1622,22.2025,297900.0
2010-02-23 10:30:00,33.08,33.31,33.06,33.27,181700.0,22.1957,22.3501,22.1823,22.3232,181700.0
2010-02-23 11:00:00,33.27,33.27,33.08,33.11,177100.0,22.3232,22.3232,22.1957,22.2159,177100.0
2010-02-23 11:30:00,33.11,33.15,33.04,33.04,134400.0,22.2159,22.2427,22.1689,22.1689,134400.0
2010-02-23 12:00:00,33.04,33.07,33.01,33.04,120000.0,22.1689,22.189,22.1488,22.1689,120000.0
2010-02-23 12:30:00,33.04,33.07,32.97,32.99,163600.0,22.1689,22.189,22.1219,22.1354,163600.0
2010-02-23 13:00:00,32.99,33.03,32.93,33.01,120900.0,22.1354,22.1622,22.0951,22.1488,120900.0
2010-02-23 13:30:00,33.02,33.02,32.92,33.0,144400.0,22.1555,22.1555,22.0884,22.1421,144400.0
2010-02-23 14:00:00,33.0,33.04,32.93,33.0,215800.0,22.1421,22.1689,22.0951,22.1421,215800.0
2010-02-23 14:30:00,33.0,33.11,32.98,33.04,199800.0,22.1421,22.2159,22.1286,22.1689,199800.0
2010-02-23 15:00:00,33.04,33.1,32.99,33.06,326900.0,22.1689,22.2092,22.1354,22.1823,326900.0
2010-02-23 15:30:00,33.07,33.07,32.94,32.98,517400.0,22.189,22.189,22.1018,22.1286,517400.0
2010-02-24 09:30:00,33.21,33.32,33.0,33.23,193700.0,22.283,22.3568,22.1421,22.2964,193700.0
2010-02-24 10:00:00,33.24,33.25,33.05,33.08,187600.0,22.3031,22.3098,22.1756,22.1957,187600.0
2010-02-24 10:30:00,33.07,33.27,33.03,33.27,340000.0,22.189,22.3232,22.1622,22.3232,340000.0
2010-02-24 11:00:00,33.28,33.39,33.28,33.35,190500.0,22.3299,22.4037,22.3299,22.3769,190500.0
2010-02-24 11:30:00,33.35,33.43,33.32,33.35,164200.0,22.3769,22.4306,22.3568,22.3769,164200.0
2010-02-24 12:00:00,33.35,33.37,33.28,33.28,173000.0,22.3769,22.3903,22.3299,22.3299,173000.0
2010-02-24 12:30:00,33.29,33.4,33.28,33.35,95900.0,22.3367,22.4105,22.3299,22.3769,95900.0
2010-02-24 13:00:00,33.34,33.37,33.32,33.34,224500.0,22.3702,22.3903,22.3568,22.3702,224500.0
2010-02-24 13:30:00,33.35,33.36,33.29,33.35,133200.0,22.3769,22.3836,22.3367,22.3769,133200.0
2010-02-24 14:00:00,33.34,33.35,33.24,33.26,200300.0,22.3702,22.3769,22.3031,22.3165,200300.0
2010-02-24 14:30:00,33.25,33.25,33.12,33.21,366900.0,22.3098,22.3098,22.2226,22.283,366900.0
2010-02-24 15:00:00,33.21,33.27,33.2,33.26,289800.0,22.283,22.3232,22.2763,22.3165,289800.0
2010-02-24 15:30:00,33.26,33.32,33.23,33.26,720400.0,22.3165,22.3568,22.2964,22.3165,720400.0
2010-02-25 09:30:00,33.03,33.14,32.77,32.85,355900.0,22.1622,22.236,21.9877,22.0414,355900.0
2010-02-25 10:00:00,32.86,33.01,32.77,33.0,370700.0,22.0481,22.1488,21.9877,22.1421,370700.0
2010-02-25 10:30:00,33.0,33.01,32.94,32.96,184300.0,22.1421,22.1488,22.1018,22.1152,184300.0
2010-02-25 11:00:00,32.96,32.99,32.92,32.92,312900.0,22.1152,22.1354,22.0884,22.0884,312900.0
2010-02-25 11:30:00,32.92,32.99,32.88,32.97,258100.0,22.0884,22.1354,22.0616,22.1219,258100.0
2010-02-25 12:00:00,32.97,33.0,32.95,32.97,188300.0,22.1219,22.1421,22.1085,22.1219,188300.0
2010-02-25 12:30:00,32.97,33.07,32.97,33.05,189900.0,22.1219,22.189,22.1219,22.1756,189900.0
2010-02-25 13:00:00,33.04,33.1,33.02,33.08,186600.0,22.1689,22.2092,22.1555,22.1957,186600.0
2010-02-25 13:30:00,33.08,33.32,33.07,33.32,279000.0,22.1957,22.3568,22.189,22.3568,279000.0
2010-02-25 14:00:00,33.32,33.38,33.25,33.26,367500.0,22.3568,22.397,22.3098,22.3165,367500.0
2010-02-25 14:30:00,33.25,33.35,33.25,33.3,256900.0,22.3098,22.3769,22.3098,22.3434,256900.0
2010-02-25 15:00:00,33.31,33.57,33.28,33.56,727700.0,22.3501,22.5245,22.3299,22.5178,727700.0
2010-02-25 15:30:00,33.56,33.68,33.54,33.63,1067900.0,22.5178,22.5983,22.5044,22.5648,1067900.0
2010-02-26 09:30:00,33.69,34.12,33.65,34.05,603700.0,22.605,22.8936,22.5782,22.8466,603700.0
2010-02-26 10:00:00,34.05,34.06,33.82,34.04,536300.0,22.8466,22.8533,22.6923,22.8399,536300.0
2010-02-26 10:30:00,34.05,34.2,34.03,34.06,242600.0,22.8466,22.9472,22.8332,22.8533,242600.0
2010-02-26 11:00:00,34.06,34.11,33.98,34.08,195100.0,22.8533,22.8868,22.7996,22.8667,195100.0
2010-02-26 11:30:00,34.07,34.14,34.04,34.13,236300.0,22.86,22.907,22.8399,22.9003,236300.0
2010-02-26 12:00:00,34.13,34.17,34.1,34.16,255400.0,22.9003,22.9271,22.8801,22.9204,255400.0
2010-02-26 12:30:00,34.16,34.16,34.01,34.04,317500.0,22.9204,22.9204,22.8198,22.8399,317500.0
2010-02-26 13:00:00,34.03,34.17,33.98,34.17,239500.0,22.8332,22.9271,22.7996,22.9271,239500.0
2010-02-26 13:30:00,34.17,34.2,34.03,34.03,199400.0,22.9271,22.9472,22.8332,22.8332,199400.0
2010-02-26 14:00:00,34.03,34.07,34.01,34.07,115100.0,22.8332,22.86,22.8198,22.86,115100.0
2010-02-26 14:30:00,34.07,34.11,33.99,34.11,254600.0,22.86,22.8868,22.8063,22.8868,254600.0
2010-02-26 15:00:00,34.11,34.11,34.0,34.05,277500.0,22.8868,22.8868,22.813,22.8466,277500.0
2010-02-26 15:30:00,34.05,34.09,33.97,33.97,758500.0,22.8466,22.8734,22.7929,22.7929,758500.0
2010-03-01 09:30:00,34.05,34.54,33.97,34.39,491200.0,22.8466,23.1754,22.7929,23.0747,491200.0
2010-03-01 10:00:00,34.39,34.53,34.35,34.49,358000.0,23.0747,23.1687,23.0479,23.1418,358000.0
2010-03-01 10:30:00,34.49,34.8,34.48,34.8,421300.0,23.1418,23.3498,23.1351,23.3498,421300.0
2010-03-01 11:00:00,34.8,34.96,34.77,34.91,487700.0,23.3498,23.4572,23.3297,23.4236,487700.0
2010-03-01 11:30:00,34.91,34.99,34.9,34.98,381100.0,23.4236,23.4773,23.4169,23.4706,381100.0
2010-03-01 12:00:00,34.99,35.08,34.99,34.99,357000.0,23.4773,23.5377,23.4773,23.4773,357000.0
2010-03-01 12:30:00,34.99,35.02,34.88,34.99,281800.0,23.4773,23.4974,23.4035,23.4773,281800.0
2010-03-01 13:00:00,34.99,35.07,34.91,34.92,280200.0,23.4773,23.531,23.4236,23.4303,280200.0
2010-03-01 13:30:00,34.92,34.97,34.91,34.93,288600.0,23.4303,23.4639,23.4236,23.437,288600.0
2010-03-01 14:00:00,34.93,34.93,34.86,34.9,366500.0,23.437,23.437,23.3901,23.4169,366500.0
2010-03-01 14:30:00,34.91,34.96,34.84,34.93,388100.0,23.4236,23.4572,23.3767,23.437,388100.0
2010-03-01 15:00:00,34.93,34.99,34.92,34.96,506200.0,23.437,23.4773,23.4303,23.4572,506200.0
2010-03-01 15:30:00,34.97,35.06,34.96,35.04,802500.0,23.4639,23.5243,23.4572,23.5109,802500.0
2010-03-02 09:30:00,35.15,35.43,35.15,35.3,434700.0,23.5847,23.7725,23.5847,23.6853,434700.0
2010-03-02 10:00:00,35.3,35.33,35.21,35.22,381000.0,23.6853,23.7054,23.6249,23.6316,381000.0
2010-03-02 10:30:00,35.23,35.39,35.23,35.33,278600.0,23.6383,23.7457,23.6383,23.7054,278600.0
2010-03-02 11:00:00,35.33,35.48,35.32,35.45,213100.0,23.7054,23.8061,23.6987,23.7859,213100.0
2010-03-02 11:30:00,35.45,35.52,35.45,35.5,152900.0,23.7859,23.8329,23.7859,23.8195,152900.0
2010-03-02 12:00:00,35.51,35.59,35.5,35.57,224100.0,23.8262,23.8799,23.8195,23.8665,224100.0
2010-03-02 12:30:00,35.58,35.6,35.51,35.6,234000.0,23.8732,23.8866,23.8262,23.8866,234000.0
2010-03-02 13:00:00,35.59,35.65,35.59,35.62,175900.0,23.8799,23.9201,23.8799,23.9,175900.0
2010-03-02 13:30:00,35.63,35.69,35.62,35.67,213200.0,23.9067,23.947,23.9,23.9336,213200.0
2010-03-02 14:00:00,35.68,35.72,35.65,35.68,451900.0,23.9403,23.9671,23.9201,23.9403,451900.0
2010-03-02 14:30:00,35.68,35.7,35.61,35.63,326100.0,23.9403,23.9537,23.8933,23.9067,326100.0
2010-03-02 15:00:00,35.63,35.67,35.57,35.59,587100.0,23.9067,23.9336,23.8665,23.8799,587100.0
2010-03-02 15:30:00,35.6,35.62,35.54,35.54,1160100.0,23.8866,23.9,23.8463,23.8463,1160100.0
2010-03-03 09:30:00,35.58,35.69,35.37,35.49,372900.0,23.8732,23.947,23.7323,23.8128,372900.0
2010-03-03 10:00:00,35.49,35.54,35.38,35.44,312800.0,23.8128,23.8463,23.739,23.7792,312800.0
2010-03-03 10:30:00,35.43,35.54,35.42,35.54,266500.0,23.7725,23.8463,23.7658,23.8463,266500.0
2010-03-03 11:00:00,35.54,35.65,35.51,35.64,298300.0,23.8463,23.9201,23.8262,23.9134,298300.0
2010-03-03 11:30:00,35.63,35.63,35.48,35.5,261600.0,23.9067,23.9067,23.8061,23.8195,261600.0
2010-03-03 12:00:00,35.5,35.51,35.42,35.43,219100.0,23.8195,23.8262,23.7658,23.7725,219100.0
2010-03-03 12:30:00,35.43,35.49,35.39,35.39,166000.0,23.7725,23.8128,23.7457,23.7457,166000.0
2010-03-03 13:00:00,35.4,35.43,35.28,35.28,235300.0,23.7524,23.7725,23.6719,23.6719,235300.0
2010-03-03 13:30:00,35.28,35.28,35.2,35.23,243100.0,23.6719,23.6719,23.6182,23.6383,243100.0
2010-03-03 14:00:00,35.23,35.25,35.1,35.1,306200.0,23.6383,23.6518,23.5511,23.5511,306200.0
2010-03-03 14:30:00,35.1,35.12,35.01,35.08,433100.0,23.5511,23.5645,23.4907,23.5377,433100.0
2010-03-03 15:00:00,35.09,35.11,35.0,35.0,511300.0,23.5444,23.5578,23.484,23.484,511300.0
2010-03-03 15:30:00,35.0,35.21,35.0,35.13,674200.0,23.484,23.6249,23.484,23.5712,674200.0
2010-03-04 09:30:00,35.23,35.45,35.13,35.32,202400.0,23.6383,23.7859,23.5712,23.6987,202400.0
2010-03-04 10:00:00,35.31,35.33,35.18,35.24,164600.0,23.692,23.7054,23.6048,23.645,164600.0
2010-03-04 10:30:00,35.25,35.25,35.1,35.2,138000.0,23.6518,23.6518,23.5511,23.6182,138000.0
2010-03-04 11:00:00,35.2,35.29,35.16,35.17,117800.0,23.6182,23.6786,23.5914,23.5981,117800.0
2010-03-04 11:30:00,35.17,35.19,35.04,35.15,122200.0,23.5981,23.6115,23.5109,23.5847,122200.0
2010-03-04 12:00:00,35.15,35.29,35.15,35.27,177600.0,23.5847,23.6786,23.5847,23.6652,177600.0
2010-03-04 12:30:00,35.26,35.3,35.21,35.24,80800.0,23.6585,23.6853,23.6249,23.645,80800.0
2010-03-04 13:00:00,35.25,35.35,35.23,35.26,162700.0,23.6518,23.7189,23.6383,23.6585,162700.0
2010-03-04 13:30:00,35.27,35.28,35.2,35.27,118500.0,23.6652,23.6719,23.6182,23.6652,118500.0
2010-03-04 14:00:00,35.27,35.28,35.18,35.19,117800.0,23.6652,23.6719,23.6048,23.6115,117800.0
2010-03-04 14:30:00,35.2,35.25,35.14,35.15,228100.0,23.6182,23.6518,23.5779,23.5847,228100.0
2010-03-04 15:00:00,35.15,35.16,35.05,35.08,293100.0,23.5847,23.5914,23.5176,23.5377,293100.0
2010-03-04 15:30:00,35.07,35.26,35.07,35.21,652600.0,23.531,23.6585,23.531,23.6249,652600.0
2010-03-05 09:30:00,35.38,35.58,35.3,35.58,210600.0,23.739,23.8732,23.6853,23.8732,210600.0
2010-03-05 10:00:00,35.58,35.64,35.53,35.6,268500.0,23.8732,23.9134,23.8396,23.8866,268500.0
2010-03-05 10:30:00,35.61,35.62,35.55,35.57,254300.0,23.8933,23.9,23.853,23.8665,254300.0
2010-03-05 11:00:00,35.58,35.58,35.47,35.48,165300.0,23.8732,23.8732,23.7994,23.8061,165300.0
2010-03-05 11:30:00,35.47,35.52,35.41,35.5,181600.0,23.7994,23.8329,23.7591,23.8195,181600.0
2010-03-05 12:00:00,35.5,35.52,35.46,35.48,125000.0,23.8195,23.8329,23.7927,23.8061,125000.0
2010-03-05 12:30:00,35.48,35.5,35.41,35.42,240900.0,23.8061,23.8195,23.7591,23.7658,240900.0
2010-03-05 13:00:00,35.42,35.55,35.42,35.52,113400.0,23.7658,23.853,23.7658,23.8329,113400.0
2010-03-05 13:30:00,35.52,35.54,35.5,35.54,164800.0,23.8329,23.8463,23.8195,23.8463,164800.0
2010-03-05 14:00:00,35.54,35.55,35.47,35.49,150000.0,23.8463,23.853,23.7994,23.8128,150000.0
2010-03-05 14:30:00,35.5,35.56,35.45,35.5,253900.0,23.8195,23.8598,23.7859,23.8195,253900.0
2010-03-05 15:00:00,35.51,35.54,35.49,35.51,256400.0,23.8262,23.8463,23.8128,23.8262,256400.0
2010-03-05 15:30:00,35.51,35.58,35.49,35.49,764900.0,23.8262,23.8732,23.8128,23.8128,764900.0
2010-03-08 09:30:00,35.54,35.61,35.38,35.4,131500.0,23.8463,23.8933,23.739,23.7524,131500.0
2010-03-08 10:00:00,35.39,35.47,35.37,35.39,169600.0,23.7457,23.7994,23.7323,23.7457,169600.0
2010-03-08 10:30:00,35.37,35.4,35.32,35.37,132300.0,23.7323,23.7524,23.6987,23.7323,132300.0
2010-03-08 11:00:00,35.37,35.42,35.34,35.37,142100.0,23.7323,23.7658,23.7121,23.7323,142100.0
2010-03-08 11:30:00,35.36,35.45,35.35,35.4,108500.0,23.7256,23.7859,23.7189,23.7524,108500.0
2010-03-08 12:00:00,35.4,35.44,35.37,35.39,114800.0,23.7524,23.7792,23.7323,23.7457,114800.0
2010-03-08 12:30:00,35.39,35.4,35.3,35.34,97800.0,23.7457,23.7524,23.6853,23.7121,97800.0
2010-03-08 13:00:00,35.34,35.38,35.27,35.27,247300.0,23.7121,23.739,23.6652,23.6652,247300.0
2010-03-08 13:30:00,35.27,35.4,35.24,35.4,197500.0,23.6652,23.7524,23.645,23.7524,197500.0
2010-03-08 14:00:00,35.4,35.43,35.32,35.34,131400.0,23.7524,23.7725,23.6987,23.7121,131400.0
2010-03-08 14:30:00,35.34,35.34,35.28,35.31,152300.0,23.7121,23.7121,23.6719,23.692,152300.0
2010-03-08 15:00:00,35.32,35.34,35.31,35.33,105900.0,23.6987,23.7121,23.692,23.7054,105900.0
2010-03-08 15:30:00,35.33,35.33,35.32,35.32,275700.0,23.7054,23.7054,23.6987,23.6987,275700.0
2010-03-09 09:30:00,35.41,35.41,35.07,35.23,130800.0,23.7591,23.7591,23.531,23.6383,130800.0
2010-03-09 10:00:00,35.23,35.28,35.2,35.24,92900.0,23.6383,23.6719,23.6182,23.645,92900.0
2010-03-09 10:30:00,35.24,35.32,35.21,35.31,115900.0,23.645,23.6987,23.6249,23.692,115900.0
2010-03-09 11:00:00,35.31,35.36,35.22,35.34,93900.0,23.692,23.7256,23.6316,23.7121,93900.0
2010-03-09 11:30:00,35.33,35.33,35.19,35.26,165900.0,23.7054,23.7054,23.6115,23.6585,165900.0
2010-03-09 12:00:00,35.25,35.29,35.22,35.29,271800.0,23.6518,23.6786,23.6316,23.6786,271800.0
2010-03-09 12:30:00,35.28,35.28,35.24,35.28,65800.0,23.6719,23.6719,23.645,23.6719,65800.0
2010-03-09 13:00:00,35.3,35.32,35.27,35.28,95100.0,23.6853,23.6987,23.6652,23.6719,95100.0
2010-03-09 13:30:00,35.28,35.29,35.18,35.22,124500.0,23.6719,23.6786,23.6048,23.6316,124500.0
2010-03-09 14:00:00,35.23,35.25,35.21,35.22,96000.0,23.6383,23.6518,23.6249,23.6316,96000.0
2010-03-09 14:30:00,35.23,35.25,35.19,35.21,113100.0,23.6383,23.6518,23.6115,23.6249,113100.0
2010-03-09 15:00:00,35.2,35.24,35.1,35.13,228700.0,23.6182,23.645,23.5511,23.5712,228700.0
2010-03-09 15:30:00,35.12,35.22,35.12,35.18,430100.0,23.5645,23.6316,23.5645,23.6048,430100.0
2010-03-10 09:30:00,35.16,35.26,35.0,35.03,450600.0,23.5914,23.6585,23.484,23.5041,450600.0
2010-03-10 10:00:00,35.04,35.05,34.94,35.03,284500.0,23.5109,23.5176,23.4438,23.5041,284500.0
2010-03-10 10:30:00,35.04,35.1,34.93,35.0,266300.0,23.5109,23.5511,23.437,23.484,266300.0
2010-03-10 11:00:00,35.0,35.15,35.0,35.03,122700.0,23.484,23.5847,23.484,23.5041,122700.0
2010-03-10 11:30:00,35.03,35.04,34.89,34.95,273900.0,23.5041,23.5109,23.4102,23.4505,273900.0
2010-03-10 12:00:00,34.94,35.01,34.88,34.89,188300.0,23.4438,23.4907,23.4035,23.4102,188300.0
2010-03-10 12:30:00,34.89,35.01,34.85,34.98,170800.0,23.4102,23.4907,23.3834,23.4706,170800.0
2010-03-10 13:00:00,34.97,35.04,34.93,34.93,275900.0,23.4639,23.5109,23.437,23.437,275900.0
2010-03-10 13:30:00,34.93,35.0,34.89,34.9,105000.0,23.437,23.484,23.4102,23.4169,105000.0
2010-03-10 14:00:00,34.89,35.01,34.89,34.98,247000.0,23.4102,23.4907,23.4102,23.4706,247000.0
2010-03-10 14:30:00,34.98,35.0,34.89,34.89,246600.0,23.4706,23.484,23.4102,23.4102,246600.0
2010-03-10 15:00:00,34.89,35.01,34.89,34.89,283700.0,23.4102,23.4907,23.4102,23.4102,283700.0
2010-03-10 15:30:00,34.89,35.01,34.86,35.01,375600.0,23.4102,23.4907,23.3901,23.4907,375600.0
2010-03-11 09:30:00,35.01,35.11,34.79,34.83,183600.0,23.4907,23.5578,23.3431,23.3699,183600.0
2010-03-11 10:00:00,34.84,34.92,34.81,34.83,266200.0,23.3767,23.4303,23.3565,23.3699,266200.0
2010-03-11 10:30:00,34.83,34.86,34.76,34.76,277600.0,23.3699,23.3901,23.323,23.323,277600.0
2010-03-11 11:00:00,34.76,34.78,34.69,34.75,220100.0,23.323,23.3364,23.276,23.3163,220100.0
2010-03-11 11:30:00,34.74,34.76,34.69,34.74,188300.0,23.3096,23.323,23.276,23.3096,188300.0
2010-03-11 12:00:00,34.73,34.75,34.65,34.69,157500.0,23.3029,23.3163,23.2492,23.276,157500.0
2010-03-11 12:30:00,34.69,34.73,34.67,34.72,135100.0,23.276,23.3029,23.2626,23.2961,135100.0
2010-03-11 13:00:00,34.74,34.81,34.73,34.74,219400.0,23.3096,23.3565,23.3029,23.3096,219400.0
2010-03-11 13:30:00,34.74,34.81,34.74,34.76,131300.0,23.3096,23.3565,23.3096,23.323,131300.0
2010-03-11 14:00:00,34.77,34.88,34.76,34.84,485600.0,23.3297,23.4035,23.323,23.3767,485600.0
2010-03-11 14:30:00,34.85,34.86,34.81,34.82,207900.0,23.3834,23.3901,23.3565,23.3632,207900.0
2010-03-11 15:00:00,34.83,34.89,34.78,34.88,613400.0,23.3699,23.4102,23.3364,23.4035,613400.0
2010-03-11 15:30:00,34.88,35.03,34.84,34.96,1239700.0,23.4035,23.5041,23.3767,23.4572,1239700.0
2010-03-12 09:30:00,35.13,35.28,34.88,34.92,302600.0,23.5712,23.6719,23.4035,23.4303,302600.0
2010-03-12 10:00:00,34.93,34.94,34.78,34.85,151000.0,23.437,23.4438,23.3364,23.3834,151000.0
2010-03-12 10:30:00,34.85,34.87,34.75,34.81,158100.0,23.3834,23.3968,23.3163,23.3565,158100.0
2010-03-12 11:00:00,34.81,34.92,34.78,34.88,97600.0,23.3565,23.4303,23.3364,23.4035,97600.0
2010-03-12 11:30:00,34.88,34.88,34.81,34.84,100100.0,23.4035,23.4035,23.3565,23.3767,100100.0
2010-03-12 12:00:00,34.83,35.05,34.82,35.04,299900.0,23.3699,23.5176,23.3632,23.5109,299900.0
2010-03-12 12:30:00,35.03,35.06,34.97,34.99,180600.0,23.5041,23.5243,23.4639,23.4773,180600.0
2010-03-12 13:00:00,34.99,35.0,34.91,34.92,70200.0,23.4773,23.484,23.4236,23.4303,70200.0
2010-03-12 13:30:00,34.92,34.94,34.85,34.94,125300.0,23.4303,23.4438,23.3834,23.4438,125300.0
2010-03-12 14:00:00,34.94,35.0,34.93,34.94,93500.0,23.4438,23.484,23.437,23.4438,93500.0
2010-03-12 14:30:00,34.94,34.95,34.87,34.88,85000.0,23.4438,23.4505,23.3968,23.4035,85000.0
2010-03-12 15:00:00,34.87,34.89,34.83,34.83,145400.0,23.3968,23.4102,23.3699,23.3699,145400.0
2010-03-12 15:30:00,34.83,34.92,34.83,34.88,402400.0,23.3699,23.4303,23.3699,23.4035,402400.0
2010-03-15 09:30:00,34.76,35.05,34.76,34.96,187300.0,23.323,23.5176,23.323,23.4572,187300.0
2010-03-15 10:00:00,34.97,35.15,34.9,35.09,150100.0,23.4639,23.5847,23.4169,23.5444,150100.0
2010-03-15 10:30:00,35.08,35.09,35.02,35.06,120400.0,23.5377,23.5444,23.4974,23.5243,120400.0
2010-03-15 11:00:00,35.05,35.06,35.0,35.06,158300.0,23.5176,23.5243,23.484,23.5243,158300.0
2010-03-15 11:30:00,35.06,35.07,35.0,35.04,129300.0,23.5243,23.531,23.484,23.5109,129300.0
2010-03-15 12:00:00,35.04,35.04,34.96,35.02,128600.0,23.5109,23.5109,23.4572,23.4974,128600.0
2010-03-15 12:30:00,35.02,35.08,34.99,35.08,144500.0,23.4974,23.5377,23.4773,23.5377,144500.0
2010-03-15 13:00:00,35.07,35.26,35.04,35.25,271400.0,23.531,23.6585,23.5109,23.6518,271400.0
2010-03-15 13:30:00,35.25,35.31,35.24,35.26,118500.0,23.6518,23.692,23.645,23.6585,118500.0
2010-03-15 14:00:00,35.26,35.28,35.17,35.28,138700.0,23.6585,23.6719,23.5981,23.6719,138700.0
2010-03-15 14:30:00,35.28,35.3,35.21,35.29,154500.0,23.6719,23.6853,23.6249,23.6786,154500.0
2010-03-15 15:00:00,35.29,35.37,35.27,35.37,161700.0,23.6786,23.7323,23.6652,23.7323,161700.0
2010-03-15 15:30:00,35.37,35.46,35.36,35.42,543100.0,23.7323,23.7927,23.7256,23.7658,543100.0
2010-03-16 09:30:00,35.43,35.55,35.26,35.33,124800.0,23.7725,23.853,23.6585,23.7054,124800.0
2010-03-16 10:00:00,35.33,35.48,35.31,35.48,115700.0,23.7054,23.8061,23.692,23.8061,115700.0
2010-03-16 10:30:00,35.48,35.51,35.43,35.47,215300.0,23.8061,23.8262,23.7725,23.7994,215300.0
2010-03-16 11:00:00,35.47,35.5,35.4,35.46,162500.0,23.7994,23.8195,23.7524,23.7927,162500.0
2010-03-16 11:30:00,35.46,35.53,35.45,35.49,314500.0,23.7927,23.8396,23.7859,23.8128,314500.0
2010-03-16 12:00:00,35.5,35.5,35.42,35.45,184700.0,23.8195,23.8195,23.7658,23.7859,184700.0
2010-03-16 12:30:00,35.45,35.47,35.44,35.44,96800.0,23.7859,23.7994,23.7792,23.7792,96800.0
2010-03-16 13:00:00,35.45,35.47,35.43,35.45,143600.0,23.7859,23.7994,23.7725,23.7859,143600.0
2010-03-16 13:30:00,35.44,35.45,35.35,35.37,98100.0,23.7792,23.7859,23.7189,23.7323,98100.0
2010-03-16 14:00:00,35.37,35.47,35.33,35.42,127700.0,23.7323,23.7994,23.7054,23.7658,127700.0
2010-03-16 14:30:00,35.41,35.44,35.34,35.35,191800.0,23.7591,23.7792,23.7121,23.7189,191800.0
2010-03-16 15:00:00,35.35,35.38,35.29,35.29,482200.0,23.7189,23.739,23.6786,23.6786,482200.0
2010-03-16 15:30:00,35.29,35.35,35.27,35.3,581800.0,23.6786,23.7189,23.6652,23.6853,581800.0
2010-03-17 09:30:00,35.5,35.61,35.35,35.41,343100.0,23.8195,23.8933,23.7189,23.7591,343100.0
2010-03-17 10:00:00,35.41,35.43,35.32,35.4,241700.0,23.7591,23.7725,23.6987,23.7524,241700.0
2010-03-17 10:30:00,35.39,35.42,35.34,35.34,145100.0,23.7457,23.7658,23.7121,23.7121,145100.0
2010-03-17 11:00:00,35.35,35.48,35.34,35.48,117600.0,23.7189,23.8061,23.7121,23.8061,117600.0
2010-03-17 11:30:00,35.48,35.48,35.37,35.41,119900.0,23.8061,23.8061,23.7323,23.7591,119900.0
2010-03-17 12:00:00,35.41,35.43,35.36,35.43,86800.0,23.7591,23.7725,23.7256,23.7725,86800.0
2010-03-17 12:30:00,35.42,35.44,35.41,35.43,74800.0,23.7658,23.7792,23.7591,23.7725,74800.0
2010-03-17 13:00:00,35.42,35.48,35.4,35.47,96800.0,23.7658,23.8061,23.7524,23.7994,96800.0
2010-03-17 13:30:00,35.46,35.54,35.46,35.52,267200.0,23.7927,23.8463,23.7927,23.8329,267200.0
2010-03-17 14:00:00,35.52,35.59,35.5,35.59,158500.0,23.8329,23.8799,23.8195,23.8799,158500.0
2010-03-17 14:30:00,35.58,35.61,35.51,35.51,253200.0,23.8732,23.8933,23.8262,23.8262,253200.0
2010-03-17 15:00:00,35.51,35.54,35.41,35.41,210500.0,23.8262,23.8463,23.7591,23.7591,210500.0
2010-03-17 15:30:00,35.42,35.49,35.39,35.47,467000.0,23.7658,23.8128,23.7457,23.7994,467000.0
2010-03-18 09:30:00,35.77,36.0,35.32,35.5,359800.0,24.0007,24.155,23.6987,23.8195,359800.0
2010-03-18 10:00:00,35.49,35.55,35.45,35.46,188900.0,23.8128,23.853,23.7859,23.7927,188900.0
2010-03-18 10:30:00,35.45,35.49,35.37,35.39,186000.0,23.7859,23.8128,23.7323,23.7457,186000.0
2010-03-18 11:00:00,35.4,35.42,35.37,35.4,190500.0,23.7524,23.7658,23.7323,23.7524,190500.0
2010-03-18 11:30:00,35.39,35.53,35.39,35.53,154600.0,23.7457,23.8396,23.7457,23.8396,154600.0
2010-03-18 12:00:00,35.52,35.55,35.45,35.52,157700.0,23.8329,23.853,23.7859,23.8329,157700.0
2010-03-18 12:30:00,35.51,35.53,35.48,35.5,92400.0,23.8262,23.8396,23.8061,23.8195,92400.0
2010-03-18 13:00:00,35.49,35.59,35.48,35.56,179100.0,23.8128,23.8799,23.8061,23.8598,179100.0
2010-03-18 13:30:00,35.55,35.68,35.55,35.68,173200.0,23.853,23.9403,23.853,23.9403,173200.0
2010-03-18 14:00:00,35.68,35.71,35.64,35.71,163500.0,23.9403,23.9604,23.9134,23.9604,163500.0
2010-03-18 14:30:00,35.71,35.77,35.6,35.6,261600.0,23.9604,24.0007,23.8866,23.8866,261600.0
2010-03-18 15:00:00,35.6,35.67,35.58,35.65,238500.0,23.8866,23.9336,23.8732,23.9201,238500.0
2010-03-18 15:30:00,35.65,35.66,35.55,35.57,842200.0,23.9201,23.9269,23.853,23.8665,842200.0
2010-03-19 09:30:00,36.05,36.05,35.79,35.88,860300.0,24.1885,24.1885,24.0141,24.0745,860300.0
2010-03-19 10:00:00,35.9,35.91,35.58,35.66,317000.0,24.0879,24.0946,23.8732,23.9269,317000.0
2010-03-19 10:30:00,35.67,35.84,35.65,35.71,242900.0,23.9336,24.0476,23.9201,23.9604,242900.0
2010-03-19 11:00:00,35.71,35.73,35.63,35.71,285600.0,23.9604,23.9738,23.9067,23.9604,285600.0
2010-03-19 11:30:00,35.71,35.87,35.7,35.81,223800.0,23.9604,24.0678,23.9537,24.0275,223800.0
2010-03-19 12:00:00,35.8,35.81,35.69,35.78,132100.0,24.0208,24.0275,23.947,24.0074,132100.0
2010-03-19 12:30:00,35.78,35.83,35.76,35.81,183800.0,24.0074,24.0409,23.994,24.0275,183800.0
2010-03-19 13:00:00,35.81,35.86,35.72,35.75,142300.0,24.0275,24.061,23.9671,23.9872,142300.0
2010-03-19 13:30:00,35.75,35.75,35.63,35.72,113300.0,23.9872,23.9872,23.9067,23.9671,113300.0
2010-03-19 14:00:00,35.72,35.73,35.65,35.71,123500.0,23.9671,23.9738,23.9201,23.9604,123500.0
2010-03-19 14:30:00,35.71,35.76,35.7,35.74,147600.0,23.9604,23.994,23.9537,23.9805,147600.0
2010-03-19 15:00:00,35.74,35.78,35.69,35.74,234500.0,23.9805,24.0074,23.947,23.9805,234500.0
2010-03-19 15:30:00,35.74,35.79,35.58,35.79,796300.0,23.9805,24.0141,23.8732,24.0141,796300.0
2010-03-22 09:30:00,35.55,36.0,35.53,35.97,299300.0,23.853,24.155,23.8396,24.1349,299300.0
2010-03-22 10:00:00,35.97,36.18,35.94,36.16,241800.0,24.1349,24.2758,24.1147,24.2623,241800.0
2010-03-22 10:30:00,36.16,36.29,36.13,36.26,214900.0,24.2623,24.3496,24.2422,24.3294,214900.0
2010-03-22 11:00:00,36.25,36.34,36.21,36.31,217300.0,24.3227,24.3831,24.2959,24.363,217300.0
2010-03-22 11:30:00,36.3,36.34,36.24,36.31,118400.0,24.3563,24.3831,24.316,24.363,118400.0
2010-03-22 12:00:00,36.31,36.32,36.22,36.29,126000.0,24.363,24.3697,24.3026,24.3496,126000.0
2010-03-22 12:30:00,36.3,36.33,36.28,36.31,111600.0,24.3563,24.3764,24.3429,24.363,111600.0
2010-03-22 13:00:00,36.31,36.35,36.29,36.3,114500.0,24.363,24.3898,24.3496,24.3563,114500.0
2010-03-22 13:30:00,36.3,36.3,36.23,36.23,88600.0,24.3563,24.3563,24.3093,24.3093,88600.0
2010-03-22 14:00:00,36.23,36.24,36.18,36.21,114100.0,24.3093,24.316,24.2758,24.2959,114100.0
2010-03-22 14:30:00,36.21,36.26,36.19,36.24,131000.0,24.2959,24.3294,24.2825,24.316,131000.0
2010-03-22 15:00:00,36.25,36.29,36.23,36.25,168100.0,24.3227,24.3496,24.3093,24.3227,168100.0
2010-03-22 15:30:00,36.25,36.25,36.18,36.21,355600.0,24.3227,24.3227,24.2758,24.2959,355600.0
2010-03-23 09:30:00,36.3,36.33,35.96,36.04,195900.0,24.3563,24.3764,24.1281,24.1818,195900.0
2010-03-23 10:00:00,36.05,36.21,35.98,36.17,167400.0,24.1885,24.2959,24.1416,24.269,167400.0
2010-03-23 10:30:00,36.18,36.22,36.1,36.1,115700.0,24.2758,24.3026,24.2221,24.2221,115700.0
2010-03-23 11:00:00,36.12,36.13,35.96,35.98,142700.0,24.2355,24.2422,24.1281,24.1416,142700.0
2010-03-23 11:30:00,35.99,36.05,35.99,36.04,100600.0,24.1483,24.1885,24.1483,24.1818,100600.0
2010-03-23 12:00:00,36.04,36.14,36.04,36.14,163600.0,24.1818,24.2489,24.1818,24.2489,163600.0
2010-03-23 12:30:00,36.14,36.15,36.1,36.12,94100.0,24.2489,24.2556,24.2221,24.2355,94100.0
2010-03-23 13:00:00,36.13,36.19,36.12,36.17,91500.0,24.2422,24.2825,24.2355,24.269,91500.0
2010-03-23 13:30:00,36.18,36.18,36.13,36.13,81400.0,24.2758,24.2758,24.2422,24.2422,81400.0
2010-03-23 14:00:00,36.13,36.15,36.13,36.15,113600.0,24.2422,24.2556,24.2422,24.2556,113600.0
2010-03-23 14:30:00,36.15,36.17,36.13,36.15,104200.0,24.2556,24.269,24.2422,24.2556,104200.0
2010-03-23 15:00:00,36.15,36.25,36.14,36.25,265500.0,24.2556,24.3227,24.2489,24.3227,265500.0
2010-03-23 15:30:00,36.25,36.27,36.22,36.23,366500.0,24.3227,24.3361,24.3026,24.3093,366500.0
2010-03-24 09:30:00,36.2,36.34,36.08,36.13,196200.0,24.2892,24.3831,24.2087,24.2422,196200.0
2010-03-24 10:00:00,36.13,36.26,36.06,36.13,250800.0,24.2422,24.3294,24.1952,24.2422,250800.0
2010-03-24 10:30:00,36.14,36.17,36.06,36.08,172500.0,24.2489,24.269,24.1952,24.2087,172500.0
2010-03-24 11:00:00,36.09,36.1,35.82,35.91,301500.0,24.2154,24.2221,24.0342,24.0946,301500.0
2010-03-24 11:30:00,35.91,36.01,35.88,36.0,155200.0,24.0946,24.1617,24.0745,24.155,155200.0
2010-03-24 12:00:00,36.0,36.01,35.97,35.98,129000.0,24.155,24.1617,24.1349,24.1416,129000.0
2010-03-24 12:30:00,35.99,36.01,35.96,35.99,146300.0,24.1483,24.1617,24.1281,24.1483,146300.0
2010-03-24 13:00:00,35.99,36.0,35.87,35.95,173500.0,24.1483,24.155,24.0678,24.1214,173500.0
2010-03-24 13:30:00,35.95,36.0,35.89,35.95,96200.0,24.1214,24.155,24.0812,24.1214,96200.0
2010-03-24 14:00:00,35.95,35.95,35.89,35.9,110600.0,24.1214,24.1214,24.0812,24.0879,110600.0
2010-03-24 14:30:00,35.9,35.92,35.83,35.83,119800.0,24.0879,24.1013,24.0409,24.0409,119800.0
2010-03-24 15:00:00,35.84,35.9,35.77,35.78,310900.0,24.0476,24.0879,24.0007,24.0074,310900.0
2010-03-24 15:30:00,35.78,35.84,35.77,35.8,425700.0,24.0074,24.0476,24.0007,24.0208,425700.0
2010-03-25 09:30:00,36.0,36.24,35.9,35.93,180400.0,24.155,24.316,24.0879,24.108,180400.0
2010-03-25 10:00:00,35.94,36.04,35.94,35.98,320100.0,24.1147,24.1818,24.1147,24.1416,320100.0
2010-03-25 10:30:00,35.98,36.04,35.92,36.0,166900.0,24.1416,24.1818,24.1013,24.155,166900.0
2010-03-25 11:00:00,36.01,36.02,35.94,35.97,199200.0,24.1617,24.1684,24.1147,24.1349,199200.0
2010-03-25 11:30:00,35.98,36.0,35.85,35.87,86300.0,24.1416,24.155,24.0543,24.0678,86300.0
2010-03-25 12:00:00,35.86,35.93,35.82,35.82,89700.0,24.061,24.108,24.0342,24.0342,89700.0
2010-03-25 12:30:00,35.83,35.93,35.81,35.87,138900.0,24.0409,24.108,24.0275,24.0678,138900.0
2010-03-25 13:00:00,35.87,35.9,35.84,35.87,94500.0,24.0678,24.0879,24.0476,24.0678,94500.0
2010-03-25 13:30:00,35.87,35.89,35.81,35.87,164900.0,24.0678,24.0812,24.0275,24.0678,164900.0
2010-03-25 14:00:00,35.87,35.93,35.84,35.9,153300.0,24.0678,24.108,24.0476,24.0879,153300.0
2010-03-25 14:30:00,35.9,35.96,35.87,35.93,173000.0,24.0879,24.1281,24.0678,24.108,173000.0
2010-03-25 15:00:00,35.93,36.05,35.93,35.93,306100.0,24.108,24.1885,24.108,24.108,306100.0
2010-03-25 15:30:00,35.93,35.94,35.76,35.76,542700.0,24.108,24.1147,23.994,23.994,542700.0
2010-03-26 09:30:00,35.8,36.0,35.75,35.75,179500.0,24.0208,24.155,23.9872,23.9872,179500.0
2010-03-26 10:00:00,35.76,35.86,35.76,35.81,91400.0,23.994,24.061,23.994,24.0275,91400.0
2010-03-26 10:30:00,35.81,35.86,35.68,35.69,100500.0,24.0275,24.061,23.9403,23.947,100500.0
2010-03-26 11:00:00,35.69,35.72,35.59,35.6,146500.0,23.947,23.9671,23.8799,23.8866,146500.0
2010-03-26 11:30:00,35.6,35.61,35.54,35.55,143000.0,23.8866,23.8933,23.8463,23.853,143000.0
2010-03-26 12:00:00,35.55,35.56,35.45,35.47,107600.0,23.853,23.8598,23.7859,23.7994,107600.0
2010-03-26 12:30:00,35.48,35.48,35.37,35.41,146300.0,23.8061,23.8061,23.7323,23.7591,146300.0
2010-03-26 13:00:00,35.39,35.43,35.29,35.42,158300.0,23.7457,23.7725,23.6786,23.7658,158300.0
2010-03-26 13:30:00,35.41,35.45,35.4,35.41,172800.0,23.7591,23.7859,23.7524,23.7591,172800.0
2010-03-26 14:00:00,35.42,35.53,35.38,35.51,175600.0,23.7658,23.8396,23.739,23.8262,175600.0
2010-03-26 14:30:00,35.51,35.51,35.38,35.43,249500.0,23.8262,23.8262,23.739,23.7725,249500.0
2010-03-26 15:00:00,35.43,35.45,35.38,35.38,217100.0,23.7725,23.7859,23.739,23.739,217100.0
2010-03-26 15:30:00,35.38,35.41,35.35,35.39,555800.0,23.739,23.7591,23.7189,23.7457,555800.0
2010-03-29 09:30:00,35.55,35.7,35.48,35.66,154800.0,23.853,23.9537,23.8061,23.9269,154800.0
2010-03-29 10:00:00,35.66,35.85,35.64,35.82,175700.0,23.9269,24.0543,23.9134,24.0342,175700.0
2010-03-29 10:30:00,35.82,35.95,35.78,35.93,161800.0,24.0342,24.1214,24.0074,24.108,161800.0
2010-03-29 11:00:00,35.92,35.93,35.84,35.89,116000.0,24.1013,24.108,24.0476,24.0812,116000.0
2010-03-29 11:30:00,35.88,35.94,35.86,35.92,129200.0,24.0745,24.1147,24.061,24.1013,129200.0
2010-03-29 12:00:00,35.92,35.94,35.86,35.93,83100.0,24.1013,24.1147,24.061,24.108,83100.0
2010-03-29 12:30:00,35.93,36.0,35.91,35.97,116400.0,24.108,24.155,24.0946,24.1349,116400.0
2010-03-29 13:00:00,35.98,36.0,35.93,35.95,81600.0,24.1416,24.155,24.108,24.1214,81600.0
2010-03-29 13:30:00,35.96,36.12,35.95,36.09,212400.0,24.1281,24.2355,24.1214,24.2154,212400.0
2010-03-29 14:00:00,36.08,36.09,36.04,36.09,107400.0,24.2087,24.2154,24.1818,24.2154,107400.0
2010-03-29 14:30:00,36.08,36.16,36.08,36.14,166200.0,24.2087,24.2623,24.2087,24.2489,166200.0
2010-03-29 15:00:00,36.13,36.14,36.07,36.09,130100.0,24.2422,24.2489,24.202,24.2154,130100.0
2010-03-29 15:30:00,36.1,36.1,35.97,36.08,269100.0,24.2221,24.2221,24.1349,24.2087,269100.0
2010-03-30 09:30:00,36.02,36.26,35.95,36.13,265400.0,24.2844,24.4462,24.2372,24.3586,265400.0
2010-03-30 10:00:00,36.14,36.33,36.1,36.26,230400.0,24.3653,24.4934,24.3384,24.4462,230400.0
2010-03-30 10:30:00,36.27,36.4,36.25,36.35,186300.0,24.453,24.5406,24.4395,24.5069,186300.0
2010-03-30 11:00:00,36.36,36.36,36.16,36.25,193500.0,24.5137,24.5137,24.3788,24.4395,193500.0
2010-03-30 11:30:00,36.26,36.39,36.2,36.39,206700.0,24.4462,24.5339,24.4058,24.5339,206700.0
2010-03-30 12:00:00,36.38,36.39,36.26,36.37,94300.0,24.5271,24.5339,24.4462,24.5204,94300.0
2010-03-30 12:30:00,36.38,36.41,36.36,36.39,87200.0,24.5271,24.5474,24.5137,24.5339,87200.0
2010-03-30 13:00:00,36.39,36.4,36.29,36.33,85000.0,24.5339,24.5406,24.4665,24.4934,85000.0
2010-03-30 13:30:00,36.33,36.38,36.3,36.35,118900.0,24.4934,24.5271,24.4732,24.5069,118900.0
2010-03-30 14:00:00,36.35,36.45,36.33,36.45,105900.0,24.5069,24.5743,24.4934,24.5743,105900.0
2010-03-30 14:30:00,36.45,36.5,36.41,36.43,127300.0,24.5743,24.6081,24.5474,24.5609,127300.0
2010-03-30 15:00:00,36.44,36.47,36.42,36.47,190100.0,24.5676,24.5878,24.5541,24.5878,190100.0
2010-03-30 15:30:00,36.46,36.55,36.45,36.46,610800.0,24.5811,24.6418,24.5743,24.5811,610800.0
2010-03-31 09:30:00,36.42,36.45,36.03,36.03,289600.0,24.5541,24.5743,24.2912,24.2912,289600.0
2010-03-31 10:00:00,36.04,36.13,35.95,36.07,247100.0,24.2979,24.3586,24.2372,24.3181,247100.0
2010-03-31 10:30:00,36.06,36.14,36.01,36.08,155800.0,24.3114,24.3653,24.2777,24.3249,155800.0
2010-03-31 11:00:00,36.08,36.12,36.0,36.11,160700.0,24.3249,24.3519,24.271,24.3451,160700.0
2010-03-31 11:30:00,36.11,36.2,36.1,36.19,206000.0,24.3451,24.4058,24.3384,24.3991,206000.0
2010-03-31 12:00:00,36.19,36.24,36.17,36.2,148700.0,24.3991,24.4328,24.3856,24.4058,148700.0
2010-03-31 12:30:00,36.2,36.26,36.18,36.19,156900.0,24.4058,24.4462,24.3923,24.3991,156900.0
2010-03-31 13:00:00,36.2,36.25,36.12,36.13,156500.0,24.4058,24.4395,24.3519,24.3586,156500.0
2010-03-31 13:30:00,36.13,36.2,36.09,36.16,116700.0,24.3586,24.4058,24.3316,24.3788,116700.0
2010-03-31 14:00:00,36.17,36.22,36.12,36.21,122000.0,24.3856,24.4193,24.3519,24.4125,122000.0
2010-03-31 14:30:00,36.2,36.2,36.1,36.15,147600.0,24.4058,24.4058,24.3384,24.3721,147600.0
2010-03-31 15:00:00,36.15,36.18,36.09,36.13,203500.0,24.3721,24.3923,24.3316,24.3586,203500.0
2010-03-31 15:30:00,36.13,36.15,36.0,36.04,516200.0,24.3586,24.3721,24.271,24.2979,516200.0
2010-04-01 09:30:00,36.13,36.25,36.0,36.02,244600.0,24.3586,24.4395,24.271,24.2844,244600.0
2010-04-01 10:00:00,36.02,36.06,36.0,36.01,200100.0,24.2844,24.3114,24.271,24.2777,200100.0
2010-04-01 10:30:00,36.0,36.12,35.97,36.11,257600.0,24.271,24.3519,24.2507,24.3451,257600.0
2010-04-01 11:00:00,36.1,36.17,36.09,36.12,120000.0,24.3384,24.3856,24.3316,24.3519,120000.0
2010-04-01 11:30:00,36.12,36.18,36.07,36.07,119900.0,24.3519,24.3923,24.3181,24.3181,119900.0
2010-04-01 12:00:00,36.06,36.09,36.03,36.06,113200.0,24.3114,24.3316,24.2912,24.3114,113200.0
2010-04-01 12:30:00,36.05,36.13,36.04,36.1,142500.0,24.3047,24.3586,24.2979,24.3384,142500.0
2010-04-01 13:00:00,36.11,36.23,36.09,36.21,173000.0,24.3451,24.426,24.3316,24.4125,173000.0
2010-04-01 13:30:00,36.21,36.26,36.13,36.15,158100.0,24.4125,24.4462,24.3586,24.3721,158100.0
2010-04-01 14:00:00,36.15,36.23,36.08,36.17,180600.0,24.3721,24.426,24.3249,24.3856,180600.0
2010-04-01 14:30:00,36.16,36.25,36.09,36.23,210900.0,24.3788,24.4395,24.3316,24.426,210900.0
2010-04-01 15:00:00,36.22,36.23,36.12,36.17,273000.0,24.4193,24.426,24.3519,24.3856,273000.0
2010-04-01 15:30:00,36.17,36.29,36.17,36.29,479000.0,24.3856,24.4665,24.3856,24.4665,479000.0
2010-04-05 09:30:00,36.48,36.48,36.29,36.46,253800.0,24.5946,24.5946,24.4665,24.5811,253800.0
2010-04-05 10:00:00,36.46,36.48,36.38,36.39,171200.0,24.5811,24.5946,24.5271,24.5339,171200.0
2010-04-05 10:30:00,36.39,36.59,36.39,36.51,177200.0,24.5339,24.6687,24.5339,24.6148,177200.0
2010-04-05 11:00:00,36.51,36.58,36.51,36.57,122800.0,24.6148,24.662,24.6148,24.6552,122800.0
2010-04-05 11:30:00,36.58,36.58,36.48,36.49,109900.0,24.662,24.662,24.5946,24.6013,109900.0
2010-04-05 12:00:00,36.5,36.5,36.36,36.39,140600.0,24.6081,24.6081,24.5137,24.5339,140600.0
2010-04-05 12:30:00,36.38,36.39,36.35,36.36,81200.0,24.5271,24.5339,24.5069,24.5137,81200.0
2010-04-05 13:00:00,36.36,36.39,36.34,36.39,93100.0,24.5137,24.5339,24.5002,24.5339,93100.0
2010-04-05 13:30:00,36.39,36.42,36.39,36.41,53000.0,24.5339,24.5541,24.5339,24.5474,53000.0
2010-04-05 14:00:00,36.4,36.41,36.29,36.29,126600.0,24.5406,24.5474,24.4665,24.4665,126600.0
2010-04-05 14:30:00,36.3,36.34,36.28,36.3,147600.0,24.4732,24.5002,24.4597,24.4732,147600.0
2010-04-05 15:00:00,36.29,36.33,36.29,36.31,125200.0,24.4665,24.4934,24.4665,24.48,125200.0
2010-04-05 15:30:00,36.32,36.33,36.26,36.33,262600.0,24.4867,24.4934,24.4462,24.4934,262600.0
2010-04-06 09:30:00,36.24,36.31,36.17,36.18,163400.0,24.4328,24.48,24.3856,24.3923,163400.0
2010-04-06 10:00:00,36.19,36.2,36.01,36.07,233600.0,24.3991,24.4058,24.2777,24.3181,233600.0
2010-04-06 10:30:00,36.08,36.1,35.99,36.01,150000.0,24.3249,24.3384,24.2642,24.2777,150000.0
2010-04-06 11:00:00,36.01,36.02,35.82,35.87,303400.0,24.2777,24.2844,24.1496,24.1833,303400.0
2010-04-06 11:30:00,35.87,35.98,35.87,35.96,150500.0,24.1833,24.2575,24.1833,24.244,150500.0
2010-04-06 12:00:00,35.96,35.97,35.96,35.97,70600.0,24.244,24.2507,24.244,24.2507,70600.0
2010-04-06 12:30:00,35.97,36.09,35.97,36.09,123600.0,24.2507,24.3316,24.2507,24.3316,123600.0
2010-04-06 13:00:00,36.09,36.12,36.06,36.1,96600.0,24.3316,24.3519,24.3114,24.3384,96600.0
2010-04-06 13:30:00,36.1,36.12,36.07,36.09,64900.0,24.3384,24.3519,24.3181,24.3316,64900.0
2010-04-06 14:00:00,36.1,36.22,36.09,36.21,100700.0,24.3384,24.4193,24.3316,24.4125,100700.0
2010-04-06 14:30:00,36.21,36.25,36.12,36.12,141000.0,24.4125,24.4395,24.3519,24.3519,141000.0
2010-04-06 15:00:00,36.12,36.17,36.1,36.11,139000.0,24.3519,24.3856,24.3384,24.3451,139000.0
2010-04-06 15:30:00,36.11,36.11,36.05,36.09,323200.0,24.3451,24.3451,24.3047,24.3316,323200.0
2010-04-07 09:30:00,35.97,35.99,35.73,35.87,143700.0,24.2507,24.2642,24.0889,24.1833,143700.0
2010-04-07 10:00:00,35.87,35.87,35.75,35.8,148600.0,24.1833,24.1833,24.1024,24.1361,148600.0
2010-04-07 10:30:00,35.8,35.8,35.64,35.72,148000.0,24.1361,24.1361,24.0282,24.0822,148000.0
2010-04-07 11:00:00,35.73,35.83,35.68,35.83,98000.0,24.0889,24.1563,24.0552,24.1563,98000.0
2010-04-07 11:30:00,35.83,35.83,35.74,35.79,124700.0,24.1563,24.1563,24.0957,24.1294,124700.0
2010-04-07 12:00:00,35.78,35.79,35.71,35.74,90600.0,24.1226,24.1294,24.0754,24.0957,90600.0
2010-04-07 12:30:00,35.74,35.78,35.74,35.78,76400.0,24.0957,24.1226,24.0957,24.1226,76400.0
2010-04-07 13:00:00,35.78,35.88,35.77,35.88,94000.0,24.1226,24.1901,24.1159,24.1901,94000.0
2010-04-07 13:30:00,35.88,35.9,35.78,35.78,101900.0,24.1901,24.2035,24.1226,24.1226,101900.0
2010-04-07 14:00:00,35.79,35.8,35.65,35.66,176800.0,24.1294,24.1361,24.035,24.0417,176800.0
2010-04-07 14:30:00,35.67,35.71,35.63,35.66,171300.0,24.0485,24.0754,24.0215,24.0417,171300.0
2010-04-07 15:00:00,35.67,35.67,35.49,35.52,402900.0,24.0485,24.0485,23.9271,23.9473,402900.0
2010-04-07 15:30:00,35.52,35.7,35.52,35.7,381900.0,23.9473,24.0687,23.9473,24.0687,381900.0
2010-04-08 09:30:00,35.57,35.93,35.51,35.63,172800.0,23.9811,24.2238,23.9406,24.0215,172800.0
2010-04-08 10:00:00,35.64,35.85,35.63,35.84,250300.0,24.0282,24.1698,24.0215,24.1631,250300.0
2010-04-08 10:30:00,35.85,35.89,35.78,35.78,149300.0,24.1698,24.1968,24.1226,24.1226,149300.0
2010-04-08 11:00:00,35.77,35.86,35.77,35.78,106800.0,24.1159,24.1766,24.1159,24.1226,106800.0
2010-04-08 11:30:00,35.78,35.81,35.75,35.78,141200.0,24.1226,24.1429,24.1024,24.1226,141200.0
2010-04-08 12:00:00,35.77,35.84,35.76,35.83,90000.0,24.1159,24.1631,24.1091,24.1563,90000.0
2010-04-08 12:30:00,35.83,35.92,35.82,35.92,76700.0,24.1563,24.217,24.1496,24.217,76700.0
2010-04-08 13:00:00,35.92,35.94,35.87,35.92,76900.0,24.217,24.2305,24.1833,24.217,76900.0
2010-04-08 13:30:00,35.92,35.96,35.91,35.92,103100.0,24.217,24.244,24.2103,24.217,103100.0
2010-04-08 14:00:00,35.92,35.99,35.91,35.98,97100.0,24.217,24.2642,24.2103,24.2575,97100.0
2010-04-08 14:30:00,35.99,36.03,35.96,36.02,201200.0,24.2642,24.2912,24.244,24.2844,201200.0
2010-04-08 15:00:00,36.01,36.03,35.98,36.0,187300.0,24.2777,24.2912,24.2575,24.271,187300.0
2010-04-08 15:30:00,35.99,36.02,35.91,35.91,679500.0,24.2642,24.2844,24.2103,24.2103,679500.0
2010-04-09 09:30:00,35.98,36.12,35.93,36.1,182100.0,24.2575,24.3519,24.2238,24.3384,182100.0
2010-04-09 10:00:00,36.11,36.25,36.04,36.19,250000.0,24.3451,24.4395,24.2979,24.3991,250000.0
2010-04-09 10:30:00,36.19,36.37,36.15,36.21,217200.0,24.3991,24.5204,24.3721,24.4125,217200.0
2010-04-09 11:00:00,36.21,36.43,36.19,36.4,176900.0,24.4125,24.5609,24.3991,24.5406,176900.0
2010-04-09 11:30:00,36.39,36.41,36.24,36.26,92900.0,24.5339,24.5474,24.4328,24.4462,92900.0
2010-04-09 12:00:00,36.26,36.35,36.25,36.35,63900.0,24.4462,24.5069,24.4395,24.5069,63900.0
2010-04-09 12:30:00,36.35,36.37,36.31,36.35,111900.0,24.5069,24.5204,24.48,24.5069,111900.0
2010-04-09 13:00:00,36.35,36.43,36.32,36.43,142000.0,24.5069,24.5609,24.4867,24.5609,142000.0
2010-04-09 13:30:00,36.43,36.43,36.25,36.26,63900.0,24.5609,24.5609,24.4395,24.4462,63900.0
2010-04-09 14:00:00,36.26,36.34,36.21,36.32,118700.0,24.4462,24.5002,24.4125,24.4867,118700.0
2010-04-09 14:30:00,36.32,36.43,36.31,36.43,136100.0,24.4867,24.5609,24.48,24.5609,136100.0
2010-04-09 15:00:00,36.43,36.47,36.36,36.46,178100.0,24.5609,24.5878,24.5137,24.5811,178100.0
2010-04-09 15:30:00,36.46,36.47,36.4,36.46,331100.0,24.5811,24.5878,24.5406,24.5811,331100.0
2010-04-12 09:30:00,36.58,36.58,36.04,36.04,163300.0,24.662,24.662,24.2979,24.2979,163300.0
2010-04-12 10:00:00,36.04,36.08,35.9,35.93,381700.0,24.2979,24.3249,24.2035,24.2238,381700.0
2010-04-12 10:30:00,35.92,35.97,35.77,35.86,637800.0,24.217,24.2507,24.1159,24.1766,637800.0
2010-04-12 11:00:00,35.86,36.04,35.86,35.99,248000.0,24.1766,24.2979,24.1766,24.2642,248000.0
2010-04-12 11:30:00,35.99,36.05,35.93,35.94,96700.0,24.2642,24.3047,24.2238,24.2305,96700.0
2010-04-12 12:00:00,35.93,35.94,35.83,35.9,74000.0,24.2238,24.2305,24.1563,24.2035,74000.0
2010-04-12 12:30:00,35.9,35.94,35.88,35.92,111800.0,24.2035,24.2305,24.1901,24.217,111800.0
2010-04-12 13:00:00,35.93,35.97,35.86,35.92,111200.0,24.2238,24.2507,24.1766,24.217,111200.0
2010-04-12 13:30:00,35.92,35.99,35.9,35.93,93500.0,24.217,24.2642,24.2035,24.2238,93500.0
2010-04-12 14:00:00,35.94,35.99,35.9,35.98,100200.0,24.2305,24.2642,24.2035,24.2575,100200.0
2010-04-12 14:30:00,35.99,35.99,35.94,35.94,148100.0,24.2642,24.2642,24.2305,24.2305,148100.0
2010-04-12 15:00:00,35.94,36.03,35.9,35.92,199200.0,24.2305,24.2912,24.2035,24.217,199200.0
2010-04-12 15:30:00,35.93,36.0,35.91,35.93,366400.0,24.2238,24.271,24.2103,24.2238,366400.0
2010-04-13 09:30:00,35.81,35.88,35.67,35.85,225500.0,24.1429,24.1901,24.0485,24.1698,225500.0
2010-04-13 10:00:00,35.84,35.9,35.72,35.74,195600.0,24.1631,24.2035,24.0822,24.0957,195600.0
2010-04-13 10:30:00,35.75,35.86,35.73,35.81,135900.0,24.1024,24.1766,24.0889,24.1429,135900.0
2010-04-13 11:00:00,35.81,35.83,35.75,35.76,128700.0,24.1429,24.1563,24.1024,24.1091,128700.0
2010-04-13 11:30:00,35.75,35.76,35.65,35.7,98200.0,24.1024,24.1091,24.035,24.0687,98200.0
2010-04-13 12:00:00,35.7,35.71,35.65,35.7,96800.0,24.0687,24.0754,24.035,24.0687,96800.0
2010-04-13 12:30:00,35.71,35.71,35.63,35.65,140100.0,24.0754,24.0754,24.0215,24.035,140100.0
2010-04-13 13:00:00,35.66,35.78,35.65,35.68,349600.0,24.0417,24.1226,24.035,24.0552,349600.0
2010-04-13 13:30:00,35.68,35.73,35.66,35.7,130900.0,24.0552,24.0889,24.0417,24.0687,130900.0
2010-04-13 14:00:00,35.7,35.74,35.7,35.73,110600.0,24.0687,24.0957,24.0687,24.0889,110600.0
2010-04-13 14:30:00,35.73,35.77,35.71,35.72,164200.0,24.0889,24.1159,24.0754,24.0822,164200.0
2010-04-13 15:00:00,35.72,35.94,35.72,35.9,314800.0,24.0822,24.2305,24.0822,24.2035,314800.0
2010-04-13 15:30:00,35.91,35.93,35.86,35.92,554600.0,24.2103,24.2238,24.1766,24.217,554600.0
2010-04-14 09:30:00,35.88,35.88,35.6,35.63,220000.0,24.1901,24.1901,24.0013,24.0215,220000.0
2010-04-14 10:00:00,35.64,35.71,35.61,35.67,165000.0,24.0282,24.0754,24.008,24.0485,165000.0
2010-04-14 10:30:00,35.66,35.78,35.65,35.7,267400.0,24.0417,24.1226,24.035,24.0687,267400.0
2010-04-14 11:00:00,35.7,35.7,35.58,35.59,122900.0,24.0687,24.0687,23.9878,23.9945,122900.0
2010-04-14 11:30:00,35.6,35.6,35.51,35.51,67200.0,24.0013,24.0013,23.9406,23.9406,67200.0
2010-04-14 12:00:00,35.51,35.51,35.42,35.43,162200.0,23.9406,23.9406,23.8799,23.8867,162200.0
2010-04-14 12:30:00,35.42,35.46,35.42,35.44,50400.0,23.8799,23.9069,23.8799,23.8934,50400.0
2010-04-14 13:00:00,35.44,35.49,35.44,35.45,90800.0,23.8934,23.9271,23.8934,23.9001,90800.0
2010-04-14 13:30:00,35.45,35.49,35.42,35.43,120700.0,23.9001,23.9271,23.8799,23.8867,120700.0
2010-04-14 14:00:00,35.43,35.5,35.42,35.49,96500.0,23.8867,23.9339,23.8799,23.9271,96500.0
2010-04-14 14:30:00,35.48,35.53,35.48,35.53,77200.0,23.9204,23.9541,23.9204,23.9541,77200.0
2010-04-14 15:00:00,35.53,35.54,35.49,35.5,157400.0,23.9541,23.9608,23.9271,23.9339,157400.0
2010-04-14 15:30:00,35.5,35.55,35.49,35.54,624700.0,23.9339,23.9676,23.9271,23.9608,624700.0
2010-04-15 09:30:00,35.59,35.65,35.49,35.51,231600.0,23.9945,24.035,23.9271,23.9406,231600.0
2010-04-15 10:00:00,35.51,35.65,35.48,35.63,137400.0,23.9406,24.035,23.9204,24.0215,137400.0
2010-04-15 10:30:00,35.63,35.92,35.62,35.92,218300.0,24.0215,24.217,24.0148,24.217,218300.0
2010-04-15 11:00:00,35.93,35.93,35.77,35.79,85900.0,24.2238,24.2238,24.1159,24.1294,85900.0
2010-04-15 11:30:00,35.79,35.79,35.66,35.68,119600.0,24.1294,24.1294,24.0417,24.0552,119600.0
2010-04-15 12:00:00,35.68,35.69,35.63,35.68,86600.0,24.0552,24.062,24.0215,24.0552,86600.0
2010-04-15 12:30:00,35.68,35.72,35.67,35.72,92300.0,24.0552,24.0822,24.0485,24.0822,92300.0
2010-04-15 13:00:00,35.71,35.73,35.68,35.73,113900.0,24.0754,24.0889,24.0552,24.0889,113900.0
2010-04-15 13:30:00,35.72,35.77,35.71,35.74,92700.0,24.0822,24.1159,24.0754,24.0957,92700.0
2010-04-15 14:00:00,35.74,35.78,35.7,35.7,155700.0,24.0957,24.1226,24.0687,24.0687,155700.0
2010-04-15 14:30:00,35.69,35.73,35.65,35.72,134000.0,24.062,24.0889,24.035,24.0822,134000.0
2010-04-15 15:00:00,35.73,35.75,35.69,35.69,105600.0,24.0889,24.1024,24.062,24.062,105600.0
2010-04-15 15:30:00,35.69,35.7,35.63,35.7,344300.0,24.062,24.0687,24.0215,24.0687,344300.0
2010-04-16 09:30:00,35.13,35.38,35.1,35.16,728000.0,23.6844,23.853,23.6642,23.7046,728000.0
2010-04-16 10:00:00,35.16,35.42,35.15,35.36,280200.0,23.7046,23.8799,23.6979,23.8395,280200.0
2010-04-16 10:30:00,35.36,35.42,35.11,35.17,349500.0,23.8395,23.8799,23.6709,23.7114,349500.0
2010-04-16 11:00:00,35.16,35.19,34.97,34.99,322500.0,23.7046,23.7249,23.5765,23.59,322500.0
2010-04-16 11:30:00,35.0,35.04,34.93,34.96,312200.0,23.5968,23.6237,23.5496,23.5698,312200.0
2010-04-16 12:00:00,34.96,34.96,34.84,34.86,235200.0,23.5698,23.5698,23.4889,23.5024,235200.0
2010-04-16 12:30:00,34.87,34.9,34.79,34.88,212900.0,23.5091,23.5293,23.4552,23.5159,212900.0
2010-04-16 13:00:00,34.88,34.92,34.82,34.89,151800.0,23.5159,23.5428,23.4754,23.5226,151800.0
2010-04-16 13:30:00,34.89,34.92,34.78,34.88,352700.0,23.5226,23.5428,23.4484,23.5159,352700.0
2010-04-16 14:00:00,34.88,35.04,34.88,34.99,245200.0,23.5159,23.6237,23.5159,23.59,245200.0
2010-04-16 14:30:00,34.98,35.06,34.98,34.98,177400.0,23.5833,23.6372,23.5833,23.5833,177400.0
2010-04-16 15:00:00,34.98,35.03,34.95,35.0,199500.0,23.5833,23.617,23.5631,23.5968,199500.0
2010-04-16 15:30:00,34.99,35.13,34.97,35.05,572400.0,23.59,23.6844,23.5765,23.6305,572400.0
2010-04-19 09:30:00,35.01,35.1,34.86,35.03,188100.0,23.6035,23.6642,23.5024,23.617,188100.0
2010-04-19 10:00:00,35.02,35.04,34.92,34.97,192300.0,23.6102,23.6237,23.5428,23.5765,192300.0
2010-04-19 10:30:00,34.97,34.99,34.9,34.97,210200.0,23.5765,23.59,23.5293,23.5765,210200.0
2010-04-19 11:00:00,34.97,35.13,34.97,35.03,161500.0,23.5765,23.6844,23.5765,23.617,161500.0
2010-04-19 11:30:00,35.03,35.21,35.0,35.02,171100.0,23.617,23.7383,23.5968,23.6102,171100.0
2010-04-19 12:00:00,35.01,35.15,34.95,35.12,169200.0,23.6035,23.6979,23.5631,23.6777,169200.0
2010-04-19 12:30:00,35.11,35.16,35.1,35.13,76400.0,23.6709,23.7046,23.6642,23.6844,76400.0
2010-04-19 13:00:00,35.13,35.16,35.06,35.11,109300.0,23.6844,23.7046,23.6372,23.6709,109300.0
2010-04-19 13:30:00,35.1,35.11,34.99,35.0,88100.0,23.6642,23.6709,23.59,23.5968,88100.0
2010-04-19 14:00:00,34.99,35.12,34.98,35.11,294000.0,23.59,23.6777,23.5833,23.6709,294000.0
2010-04-19 14:30:00,35.1,35.13,35.06,35.12,217800.0,23.6642,23.6844,23.6372,23.6777,217800.0
2010-04-19 15:00:00,35.12,35.16,35.09,35.14,253500.0,23.6777,23.7046,23.6574,23.6911,253500.0
2010-04-19 15:30:00,35.14,35.17,35.11,35.12,483200.0,23.6911,23.7114,23.6709,23.6777,483200.0
2010-04-20 09:30:00,35.34,35.72,35.34,35.7,364100.0,23.826,24.0822,23.826,24.0687,364100.0
2010-04-20 10:00:00,35.7,35.74,35.54,35.69,224200.0,24.0687,24.0957,23.9608,24.062,224200.0
2010-04-20 10:30:00,35.67,35.83,35.67,35.82,175300.0,24.0485,24.1563,24.0485,24.1496,175300.0
2010-04-20 11:00:00,35.83,35.92,35.81,35.91,206300.0,24.1563,24.217,24.1429,24.2103,206300.0
2010-04-20 11:30:00,35.91,35.93,35.84,35.92,132800.0,24.2103,24.2238,24.1631,24.217,132800.0
2010-04-20 12:00:00,35.92,35.97,35.85,35.86,137300.0,24.217,24.2507,24.1698,24.1766,137300.0
2010-04-20 12:30:00,35.86,35.88,35.75,35.82,90600.0,24.1766,24.1901,24.1024,24.1496,90600.0
2010-04-20 13:00:00,35.82,35.92,35.82,35.92,70800.0,24.1496,24.217,24.1496,24.217,70800.0
2010-04-20 13:30:00,35.92,35.96,35.89,35.93,72500.0,24.217,24.244,24.1968,24.2238,72500.0
2010-04-20 14:00:00,35.93,35.94,35.87,35.88,75600.0,24.2238,24.2305,24.1833,24.1901,75600.0
2010-04-20 14:30:00,35.89,35.95,35.87,35.95,119900.0,24.1968,24.2372,24.1833,24.2372,119900.0
2010-04-20 15:00:00,35.95,35.95,35.83,35.84,134700.0,24.2372,24.2372,24.1563,24.1631,134700.0
2010-04-20 15:30:00,35.83,35.9,35.83,35.89,411000.0,24.1563,24.2035,24.1563,24.1968,411000.0
2010-04-21 09:30:00,35.9,35.94,35.62,35.84,182600.0,24.2035,24.2305,24.0148,24.1631,182600.0
2010-04-21 10:00:00,35.84,35.88,35.76,35.83,122700.0,24.1631,24.1901,24.1091,24.1563,122700.0
2010-04-21 10:30:00,35.82,35.88,35.8,35.81,148200.0,24.1496,24.1901,24.1361,24.1429,148200.0
2010-04-21 11:00:00,35.81,35.85,35.78,35.82,196200.0,24.1429,24.1698,24.1226,24.1496,196200.0
2010-04-21 11:30:00,35.83,35.85,35.76,35.8,296500.0,24.1563,24.1698,24.1091,24.1361,296500.0
2010-04-21 12:00:00,35.8,35.81,35.76,35.77,105300.0,24.1361,24.1429,24.1091,24.1159,105300.0
2010-04-21 12:30:00,35.77,35.77,35.65,35.66,93500.0,24.1159,24.1159,24.035,24.0417,93500.0
2010-04-21 13:00:00,35.66,35.74,35.57,35.6,271800.0,24.0417,24.0957,23.9811,24.0013,271800.0
2010-04-21 13:30:00,35.59,35.62,35.56,35.61,99800.0,23.9945,24.0148,23.9743,24.008,99800.0
2010-04-21 14:00:00,35.62,35.62,35.48,35.49,180000.0,24.0148,24.0148,23.9204,23.9271,180000.0
2010-04-21 14:30:00,35.5,35.55,35.47,35.55,92600.0,23.9339,23.9676,23.9136,23.9676,92600.0
2010-04-21 15:00:00,35.54,35.6,35.54,35.58,331300.0,23.9608,24.0013,23.9608,23.9878,331300.0
2010-04-21 15:30:00,35.58,35.61,35.5,35.55,542800.0,23.9878,24.008,23.9339,23.9676,542800.0
2010-04-22 09:30:00,35.43,35.82,35.31,35.65,333300.0,23.8867,24.1496,23.8058,24.035,333300.0
2010-04-22 10:00:00,35.65,35.78,35.62,35.75,395300.0,24.035,24.1226,24.0148,24.1024,395300.0
2010-04-22 10:30:00,35.75,35.91,35.67,35.81,417000.0,24.1024,24.2103,24.0485,24.1429,417000.0
2010-04-22 11:00:00,35.81,35.83,35.74,35.79,212500.0,24.1429,24.1563,24.0957,24.1294,212500.0
2010-04-22 11:30:00,35.8,35.82,35.76,35.78,296500.0,24.1361,24.1496,24.1091,24.1226,296500.0
2010-04-22 12:00:00,35.78,35.78,35.65,35.7,260100.0,24.1226,24.1226,24.035,24.0687,260100.0
2010-04-22 12:30:00,35.7,35.77,35.69,35.76,188700.0,24.0687,24.1159,24.062,24.1091,188700.0
2010-04-22 13:00:00,35.75,36.04,35.75,36.0,210700.0,24.1024,24.2979,24.1024,24.271,210700.0
2010-04-22 13:30:00,35.99,35.99,35.84,35.9,167700.0,24.2642,24.2642,24.1631,24.2035,167700.0
2010-04-22 14:00:00,35.9,36.0,35.89,36.0,92500.0,24.2035,24.271,24.1968,24.271,92500.0
2010-04-22 14:30:00,36.0,36.0,35.91,35.95,168300.0,24.271,24.271,24.2103,24.2372,168300.0
2010-04-22 15:00:00,35.96,35.96,35.88,35.96,213500.0,24.244,24.244,24.1901,24.244,213500.0
2010-04-22 15:30:00,35.96,35.97,35.91,35.95,467800.0,24.244,24.2507,24.2103,24.2372,467800.0
2010-04-23 09:30:00,35.99,36.03,35.7,36.02,175000.0,24.2642,24.2912,24.0687,24.2844,175000.0
2010-04-23 10:00:00,36.03,36.29,36.03,36.1,196300.0,24.2912,24.4665,24.2912,24.3384,196300.0
2010-04-23 10:30:00,36.09,36.1,35.91,35.95,213800.0,24.3316,24.3384,24.2103,24.2372,213800.0
2010-04-23 11:00:00,35.94,35.98,35.85,35.94,187200.0,24.2305,24.2575,24.1698,24.2305,187200.0
2010-04-23 11:30:00,35.94,36.05,35.91,36.05,148500.0,24.2305,24.3047,24.2103,24.3047,148500.0
2010-04-23 12:00:00,36.04,36.12,35.98,36.0,139200.0,24.2979,24.3519,24.2575,24.271,139200.0
2010-04-23 12:30:00,36.01,36.04,35.99,36.03,143200.0,24.2777,24.2979,24.2642,24.2912,143200.0
2010-04-23 13:00:00,36.03,36.1,36.0,36.0,192400.0,24.2912,24.3384,24.271,24.271,192400.0
2010-04-23 13:30:00,36.01,36.05,36.0,36.01,80400.0,24.2777,24.3047,24.271,24.2777,80400.0
2010-04-23 14:00:00,36.01,36.11,36.0,36.05,115200.0,24.2777,24.3451,24.271,24.3047,115200.0
2010-04-23 14:30:00,36.05,36.13,36.04,36.12,104000.0,24.3047,24.3586,24.2979,24.3519,104000.0
2010-04-23 15:00:00,36.12,36.22,36.08,36.22,143600.0,24.3519,24.4193,24.3249,24.4193,143600.0
2010-04-23 15:30:00,36.22,36.22,36.13,36.17,324300.0,24.4193,24.4193,24.3586,24.3856,324300.0
2010-04-26 09:30:00,36.19,36.48,36.07,36.4,313600.0,24.3991,24.5946,24.3181,24.5406,313600.0
2010-04-26 10:00:00,36.4,36.49,36.31,36.35,193400.0,24.5406,24.6013,24.48,24.5069,193400.0
2010-04-26 10:30:00,36.36,36.46,36.33,36.43,166300.0,24.5137,24.5811,24.4934,24.5609,166300.0
2010-04-26 11:00:00,36.45,36.66,36.44,36.6,226300.0,24.5743,24.7159,24.5676,24.6755,226300.0
2010-04-26 11:30:00,36.59,36.61,36.43,36.44,236700.0,24.6687,24.6822,24.5609,24.5676,236700.0
2010-04-26 12:00:00,36.44,36.47,36.41,36.44,79600.0,24.5676,24.5878,24.5474,24.5676,79600.0
2010-04-26 12:30:00,36.44,36.47,36.36,36.39,87600.0,24.5676,24.5878,24.5137,24.5339,87600.0
2010-04-26 13:00:00,36.4,36.49,36.4,36.42,87400.0,24.5406,24.6013,24.5406,24.5541,87400.0
2010-04-26 13:30:00,36.42,36.43,36.37,36.4,94100.0,24.5541,24.5609,24.5204,24.5406,94100.0
2010-04-26 14:00:00,36.4,36.46,36.33,36.34,231100.0,24.5406,24.5811,24.4934,24.5002,231100.0
2010-04-26 14:30:00,36.33,36.41,36.28,36.29,169200.0,24.4934,24.5474,24.4597,24.4665,169200.0
2010-04-26 15:00:00,36.29,36.31,36.14,36.14,296300.0,24.4665,24.48,24.3653,24.3653,296300.0
2010-04-26 15:30:00,36.15,36.3,36.14,36.24,564800.0,24.3721,24.4732,24.3653,24.4328,564800.0
2010-04-27 09:30:00,36.05,36.41,36.05,36.39,248900.0,24.3047,24.5474,24.3047,24.5339,248900.0
2010-04-27 10:00:00,36.39,36.54,36.38,36.45,248000.0,24.5339,24.635,24.5271,24.5743,248000.0
2010-04-27 10:30:00,36.45,36.5,36.35,36.44,236500.0,24.5743,24.6081,24.5069,24.5676,236500.0
2010-04-27 11:00:00,36.43,36.47,36.0,36.01,315900.0,24.5609,24.5878,24.271,24.2777,315900.0
2010-04-27 11:30:00,36.0,36.0,35.76,35.82,265700.0,24.271,24.271,24.1091,24.1496,265700.0
2010-04-27 12:00:00,35.8,35.92,35.71,35.76,184800.0,24.1361,24.217,24.0754,24.1091,184800.0
2010-04-27 12:30:00,35.75,35.8,35.7,35.75,186800.0,24.1024,24.1361,24.0687,24.1024,186800.0
2010-04-27 13:00:00,35.76,35.97,35.72,35.97,150600.0,24.1091,24.2507,24.0822,24.2507,150600.0
2010-04-27 13:30:00,35.97,36.06,35.93,36.04,131700.0,24.2507,24.3114,24.2238,24.2979,131700.0
2010-04-27 14:00:00,36.04,36.09,36.0,36.01,250100.0,24.2979,24.3316,24.271,24.2777,250100.0
2010-04-27 14:30:00,36.01,36.03,35.89,35.92,221900.0,24.2777,24.2912,24.1968,24.217,221900.0
2010-04-27 15:00:00,35.93,36.0,35.9,35.92,215800.0,24.2238,24.271,24.2035,24.217,215800.0
2010-04-27 15:30:00,35.92,35.92,35.63,35.68,577700.0,24.217,24.217,24.0215,24.0552,577700.0
2010-04-28 09:30:00,35.88,35.92,35.55,35.55,315900.0,24.1901,24.217,23.9676,23.9676,315900.0
2010-04-28 10:00:00,35.55,35.96,35.54,35.96,242900.0,23.9676,24.244,23.9608,24.244,242900.0
2010-04-28 10:30:00,35.96,36.2,35.87,36.16,354500.0,24.244,24.4058,24.1833,24.3788,354500.0
2010-04-28 11:00:00,36.15,36.18,35.89,35.9,349100.0,24.3721,24.3923,24.1968,24.2035,349100.0
2010-04-28 11:30:00,35.9,36.07,35.58,36.06,244400.0,24.2035,24.3181,23.9878,24.3114,244400.0
2010-04-28 12:00:00,36.06,36.22,35.97,36.17,162400.0,24.3114,24.4193,24.2507,24.3856,162400.0
2010-04-28 12:30:00,36.17,36.21,36.11,36.14,136700.0,24.3856,24.4125,24.3451,24.3653,136700.0
2010-04-28 13:00:00,36.13,36.24,36.12,36.19,190900.0,24.3586,24.4328,24.3519,24.3991,190900.0
2010-04-28 13:30:00,36.19,36.33,36.18,36.31,206400.0,24.3991,24.4934,24.3923,24.48,206400.0
2010-04-28 14:00:00,36.31,36.4,36.26,36.35,312800.0,24.48,24.5406,24.4462,24.5069,312800.0
2010-04-28 14:30:00,36.35,36.35,36.09,36.14,734400.0,24.5069,24.5069,24.3316,24.3653,734400.0
2010-04-28 15:00:00,36.13,36.33,36.13,36.31,693200.0,24.3586,24.4934,24.3586,24.48,693200.0
2010-04-28 15:30:00,36.3,36.36,36.23,36.31,1227600.0,24.4732,24.5137,24.426,24.48,1227600.0
2010-04-29 09:30:00,36.12,36.39,35.6,35.79,638100.0,24.3519,24.5339,24.0013,24.1294,638100.0
2010-04-29 10:00:00,35.79,35.82,35.5,35.61,461000.0,24.1294,24.1496,23.9339,24.008,461000.0
2010-04-29 10:30:00,35.62,35.87,35.5,35.72,420500.0,24.0148,24.1833,23.9339,24.0822,420500.0
2010-04-29 11:00:00,35.72,35.82,35.64,35.77,370600.0,24.0822,24.1496,24.0282,24.1159,370600.0
2010-04-29 11:30:00,35.76,35.81,35.58,35.66,290200.0,24.1091,24.1429,23.9878,24.0417,290200.0
2010-04-29 12:00:00,35.66,35.77,35.65,35.73,190900.0,24.0417,24.1159,24.035,24.0889,190900.0
2010-04-29 12:30:00,35.74,35.81,35.7,35.75,300200.0,24.0957,24.1429,24.0687,24.1024,300200.0
2010-04-29 13:00:00,35.75,35.77,35.66,35.66,215600.0,24.1024,24.1159,24.0417,24.0417,215600.0
2010-04-29 13:30:00,35.65,35.68,35.57,35.62,171000.0,24.035,24.0552,23.9811,24.0148,171000.0
2010-04-29 14:00:00,35.63,35.71,35.62,35.7,111800.0,24.0215,24.0754,24.0148,24.0687,111800.0
2010-04-29 14:30:00,35.7,35.74,35.65,35.65,261600.0,24.0687,24.0957,24.035,24.035,261600.0
2010-04-29 15:00:00,35.66,35.7,35.6,35.63,501300.0,24.0417,24.0687,24.0013,24.0215,501300.0
2010-04-29 15:30:00,35.64,35.67,35.6,35.65,1009500.0,24.0282,24.0485,24.0013,24.035,1009500.0
2010-04-30 09:30:00,35.66,35.79,35.42,35.44,354600.0,24.0417,24.1294,23.8799,23.8934,354600.0
2010-04-30 10:00:00,35.43,35.43,35.13,35.19,369700.0,23.8867,23.8867,23.6844,23.7249,369700.0
2010-04-30 10:30:00,35.19,35.42,35.18,35.31,238900.0,23.7249,23.8799,23.7181,23.8058,238900.0
2010-04-30 11:00:00,35.32,35.39,35.12,35.15,330700.0,23.8125,23.8597,23.6777,23.6979,330700.0
2010-04-30 11:30:00,35.16,35.3,35.16,35.2,175800.0,23.7046,23.799,23.7046,23.7316,175800.0
2010-04-30 12:00:00,35.21,35.23,34.93,34.97,288200.0,23.7383,23.7518,23.5496,23.5765,288200.0
2010-04-30 12:30:00,34.97,35.04,34.82,34.83,337600.0,23.5765,23.6237,23.4754,23.4821,337600.0
2010-04-30 13:00:00,34.84,35.01,34.77,35.0,190300.0,23.4889,23.6035,23.4417,23.5968,190300.0
2010-04-30 13:30:00,35.0,35.0,34.83,34.83,209100.0,23.5968,23.5968,23.4821,23.4821,209100.0
2010-04-30 14:00:00,34.84,34.91,34.79,34.82,257800.0,23.4889,23.5361,23.4552,23.4754,257800.0
2010-04-30 14:30:00,34.83,34.83,34.68,34.73,231800.0,23.4821,23.4821,23.381,23.4147,231800.0
2010-04-30 15:00:00,34.74,34.85,34.73,34.74,392400.0,23.4215,23.4956,23.4147,23.4215,392400.0
2010-04-30 15:30:00,34.74,34.78,34.6,34.66,1197900.0,23.4215,23.4484,23.3271,23.3675,1197900.0
2010-05-03 09:30:00,34.69,34.94,34.56,34.68,316700.0,23.3878,23.5563,23.3001,23.381,316700.0
2010-05-03 10:00:00,34.68,34.74,34.64,34.65,367800.0,23.381,23.4215,23.3541,23.3608,367800.0
2010-05-03 10:30:00,34.64,34.75,34.6,34.75,229700.0,23.3541,23.4282,23.3271,23.4282,229700.0
2010-05-03 11:00:00,34.74,34.88,34.71,34.83,200000.0,23.4215,23.5159,23.4012,23.4821,200000.0
2010-05-03 11:30:00,34.83,34.96,34.82,34.91,169200.0,23.4821,23.5698,23.4754,23.5361,169200.0
2010-05-03 12:00:00,34.91,34.94,34.83,34.93,157300.0,23.5361,23.5563,23.4821,23.5496,157300.0
2010-05-03 12:30:00,34.93,35.07,34.92,35.07,267700.0,23.5496,23.644,23.5428,23.644,267700.0
2010-05-03 13:00:00,35.06,35.11,35.04,35.1,107300.0,23.6372,23.6709,23.6237,23.6642,107300.0
2010-05-03 13:30:00,35.1,35.26,35.09,35.25,188900.0,23.6642,23.7721,23.6574,23.7653,188900.0
2010-05-03 14:00:00,35.24,35.28,35.21,35.24,158100.0,23.7586,23.7855,23.7383,23.7586,158100.0
2010-05-03 14:30:00,35.24,35.28,35.21,35.24,136200.0,23.7586,23.7855,23.7383,23.7586,136200.0
2010-05-03 15:00:00,35.24,35.3,35.2,35.27,368600.0,23.7586,23.799,23.7316,23.7788,368600.0
2010-05-03 15:30:00,35.27,35.36,35.22,35.34,786400.0,23.7788,23.8395,23.7451,23.826,786400.0
2010-05-04 09:30:00,34.99,35.07,34.75,35.03,301600.0,23.59,23.644,23.4282,23.617,301600.0
2010-05-04 10:00:00,35.03,35.37,34.99,35.25,221200.0,23.617,23.8462,23.59,23.7653,221200.0
2010-05-04 10:30:00,35.24,35.24,34.93,34.96,246100.0,23.7586,23.7586,23.5496,23.5698,246100.0
2010-05-04 11:00:00,34.96,34.97,34.84,34.91,152400.0,23.5698,23.5765,23.4889,23.5361,152400.0
2010-05-04 11:30:00,34.91,34.99,34.86,34.98,144600.0,23.5361,23.59,23.5024,23.5833,144600.0
2010-05-04 12:00:00,34.98,35.03,34.88,34.94,201100.0,23.5833,23.617,23.5159,23.5563,201100.0
2010-05-04 12:30:00,34.94,34.99,34.89,34.97,128800.0,23.5563,23.59,23.5226,23.5765,128800.0
2010-05-04 13:00:00,34.97,35.0,34.85,34.85,171700.0,23.5765,23.5968,23.4956,23.4956,171700.0
2010-05-04 13:30:00,34.85,34.9,34.78,34.84,114400.0,23.4956,23.5293,23.4484,23.4889,114400.0
2010-05-04 14:00:00,34.83,34.87,34.72,34.76,127600.0,23.4821,23.5091,23.408,23.435,127600.0
2010-05-04 14:30:00,34.76,34.87,34.75,34.85,145100.0,23.435,23.5091,23.4282,23.4956,145100.0
2010-05-04 15:00:00,34.85,34.95,34.79,34.88,217600.0,23.4956,23.5631,23.4552,23.5159,217600.0
2010-05-04 15:30:00,34.88,34.9,34.69,34.87,483700.0,23.5159,23.5293,23.3878,23.5091,483700.0
2010-05-05 09:30:00,34.62,35.15,34.62,34.94,465900.0,23.3406,23.6979,23.3406,23.5563,465900.0
2010-05-05 10:00:00,34.92,35.19,34.88,35.17,343800.0,23.5428,23.7249,23.5159,23.7114,343800.0
2010-05-05 10:30:00,35.17,35.27,35.13,35.24,266800.0,23.7114,23.7788,23.6844,23.7586,266800.0
2010-05-05 11:00:00,35.24,35.38,35.21,35.36,267300.0,23.7586,23.853,23.7383,23.8395,267300.0
2010-05-05 11:30:00,35.36,35.6,35.35,35.58,310800.0,23.8395,24.0013,23.8327,23.9878,310800.0
2010-05-05 12:00:00,35.58,35.72,35.57,35.71,265700.0,23.9878,24.0822,23.9811,24.0754,265700.0
2010-05-05 12:30:00,35.7,35.78,35.65,35.65,344100.0,24.0687,24.1226,24.035,24.035,344100.0
2010-05-05 13:00:00,35.67,35.75,35.62,35.67,228700.0,24.0485,24.1024,24.0148,24.0485,228700.0
2010-05-05 13:30:00,35.66,35.73,35.59,35.65,269300.0,24.0417,24.0889,23.9945,24.035,269300.0
2010-05-05 14:00:00,35.65,35.75,35.62,35.65,337000.0,24.035,24.1024,24.0148,24.035,337000.0
2010-05-05 14:30:00,35.65,35.66,35.57,35.62,415200.0,24.035,24.0417,23.9811,24.0148,415200.0
2010-05-05 15:00:00,35.62,35.7,35.62,35.65,412900.0,24.0148,24.0687,24.0148,24.035,412900.0
2010-05-05 15:30:00,35.64,35.8,35.59,35.78,744800.0,24.0282,24.1361,23.9945,24.1226,744800.0
2010-05-06 09:30:00,35.74,35.79,35.3,35.36,493000.0,24.0957,24.1294,23.799,23.8395,493000.0
2010-05-06 10:00:00,35.35,35.46,35.27,35.33,294300.0,23.8327,23.9069,23.7788,23.8192,294300.0
2010-05-06 10:30:00,35.33,35.41,35.29,35.38,260800.0,23.8192,23.8732,23.7923,23.853,260800.0
2010-05-06 11:00:00,35.39,35.4,35.25,35.25,237200.0,23.8597,23.8664,23.7653,23.7653,237200.0
2010-05-06 11:30:00,35.26,35.28,35.07,35.18,195700.0,23.7721,23.7855,23.644,23.7181,195700.0
2010-05-06 12:00:00,35.19,35.39,35.19,35.27,145900.0,23.7249,23.8597,23.7249,23.7788,145900.0
2010-05-06 12:30:00,35.26,35.34,35.22,35.32,117000.0,23.7721,23.826,23.7451,23.8125,117000.0
2010-05-06 13:00:00,35.32,35.36,35.14,35.25,154800.0,23.8125,23.8395,23.6911,23.7653,154800.0
2010-05-06 13:30:00,35.25,35.25,35.07,35.11,186200.0,23.7653,23.7653,23.644,23.6709,186200.0
2010-05-06 14:00:00,35.12,35.15,34.57,34.73,349000.0,23.6777,23.6979,23.3069,23.4147,349000.0
2010-05-06 14:30:00,34.73,34.76,32.36,34.05,500400.0,23.4147,23.435,21.8169,22.9563,500400.0
2010-05-06 15:00:00,34.05,34.68,33.83,34.26,660600.0,22.9563,23.381,22.808,23.0979,660600.0
2010-05-06 15:30:00,34.27,34.58,34.22,34.35,717600.0,23.1046,23.3136,23.0709,23.1585,717600.0
2010-05-07 09:30:00,34.51,34.51,33.96,34.1,342000.0,23.2664,23.2664,22.8956,22.99,342000.0
2010-05-07 10:00:00,34.11,34.17,33.24,33.45,416600.0,22.9967,23.0372,22.4102,22.5518,416600.0
2010-05-07 10:30:00,33.46,33.85,33.41,33.76,327300.0,22.5585,22.8214,22.5248,22.7608,327300.0
2010-05-07 11:00:00,33.77,34.23,33.65,33.83,329400.0,22.7675,23.0776,22.6866,22.808,329400.0
2010-05-07 11:30:00,33.83,34.14,33.63,34.0,283900.0,22.808,23.017,22.6731,22.9226,283900.0
2010-05-07 12:00:00,34.01,34.21,33.87,33.91,230600.0,22.9293,23.0641,22.8349,22.8619,230600.0
2010-05-07 12:30:00,33.92,34.12,33.79,34.0,272100.0,22.8686,23.0035,22.781,22.9226,272100.0
2010-05-07 13:00:00,34.0,34.08,33.76,33.92,198100.0,22.9226,22.9765,22.7608,22.8686,198100.0
2010-05-07 13:30:00,33.92,34.17,33.92,34.03,178600.0,22.8686,23.0372,22.8686,22.9428,178600.0
2010-05-07 14:00:00,34.02,34.07,33.77,33.78,194600.0,22.9361,22.9698,22.7675,22.7742,194600.0
2010-05-07 14:30:00,33.76,34.0,33.76,33.89,170800.0,22.7608,22.9226,22.7608,22.8484,170800.0
2010-05-07 15:00:00,33.89,33.94,33.68,33.82,446200.0,22.8484,22.8821,22.7068,22.8012,446200.0
2010-05-07 15:30:00,33.82,33.85,33.66,33.78,606800.0,22.8012,22.8214,22.6933,22.7742,606800.0
2010-05-10 09:30:00,35.3,35.58,34.59,35.0,474500.0,23.799,23.9878,23.3203,23.5968,474500.0
2010-05-10 10:00:00,35.0,35.04,34.74,34.77,377700.0,23.5968,23.6237,23.4215,23.4417,377700.0
2010-05-10 10:30:00,34.77,34.9,34.59,34.67,252300.0,23.4417,23.5293,23.3203,23.3743,252300.0
2010-05-10 11:00:00,34.67,34.81,34.65,34.81,195000.0,23.3743,23.4687,23.3608,23.4687,195000.0
2010-05-10 11:30:00,34.81,34.95,34.74,34.82,300400.0,23.4687,23.5631,23.4215,23.4754,300400.0
2010-05-10 12:00:00,34.82,34.95,34.76,34.92,290400.0,23.4754,23.5631,23.435,23.5428,290400.0
2010-05-10 12:30:00,34.92,34.95,34.84,34.89,163300.0,23.5428,23.5631,23.4889,23.5226,163300.0
2010-05-10 13:00:00,34.89,34.92,34.62,34.83,286600.0,23.5226,23.5428,23.3406,23.4821,286600.0
2010-05-10 13:30:00,34.83,34.91,34.74,34.78,141300.0,23.4821,23.5361,23.4215,23.4484,141300.0
2010-05-10 14:00:00,34.77,34.91,34.72,34.82,119600.0,23.4417,23.5361,23.408,23.4754,119600.0
2010-05-10 14:30:00,34.81,34.82,34.68,34.78,177800.0,23.4687,23.4754,23.381,23.4484,177800.0
2010-05-10 15:00:00,34.78,34.79,34.62,34.73,281000.0,23.4484,23.4552,23.3406,23.4147,281000.0
2010-05-10 15:30:00,34.74,34.99,34.66,34.95,408900.0,23.4215,23.59,23.3675,23.5631,408900.0
2010-05-11 09:30:00,34.68,35.0,34.63,34.92,280700.0,23.381,23.5968,23.3473,23.5428,280700.0
2010-05-11 10:00:00,34.91,35.04,34.88,35.0,294400.0,23.5361,23.6237,23.5159,23.5968,294400.0
2010-05-11 10:30:00,35.01,35.1,34.92,34.93,258600.0,23.6035,23.6642,23.5428,23.5496,258600.0
2010-05-11 11:00:00,34.94,34.99,34.9,34.95,156000.0,23.5563,23.59,23.5293,23.5631,156000.0
2010-05-11 11:30:00,34.95,35.13,34.92,35.08,161700.0,23.5631,23.6844,23.5428,23.6507,161700.0
2010-05-11 12:00:00,35.08,35.3,35.06,35.23,150500.0,23.6507,23.799,23.6372,23.7518,150500.0
2010-05-11 12:30:00,35.22,35.3,35.18,35.25,112500.0,23.7451,23.799,23.7181,23.7653,112500.0
2010-05-11 13:00:00,35.26,35.26,35.15,35.24,83900.0,23.7721,23.7721,23.6979,23.7586,83900.0
2010-05-11 13:30:00,35.24,35.39,35.18,35.34,120800.0,23.7586,23.8597,23.7181,23.826,120800.0
2010-05-11 14:00:00,35.34,35.36,35.13,35.22,154000.0,23.826,23.8395,23.6844,23.7451,154000.0
2010-05-11 14:30:00,35.22,35.23,35.07,35.16,224400.0,23.7451,23.7518,23.644,23.7046,224400.0
2010-05-11 15:00:00,35.15,35.17,35.01,35.16,374100.0,23.6979,23.7114,23.6035,23.7046,374100.0
2010-05-11 15:30:00,35.16,35.21,35.04,35.04,496400.0,23.7046,23.7383,23.6237,23.6237,496400.0
2010-05-12 09:30:00,35.04,35.23,34.77,35.1,271900.0,23.6237,23.7518,23.4417,23.6642,271900.0
2010-05-12 10:00:00,35.09,35.29,35.09,35.19,166900.0,23.6574,23.7923,23.6574,23.7249,166900.0
2010-05-12 10:30:00,35.19,35.22,35.04,35.19,289500.0,23.7249,23.7451,23.6237,23.7249,289500.0
2010-05-12 11:00:00,35.2,35.28,34.96,34.98,254300.0,23.7316,23.7855,23.5698,23.5833,254300.0
2010-05-12 11:30:00,34.99,35.07,34.99,35.03,232400.0,23.59,23.644,23.59,23.617,232400.0
2010-05-12 12:00:00,35.04,35.09,34.95,34.96,163200.0,23.6237,23.6574,23.5631,23.5698,163200.0
2010-05-12 12:30:00,34.96,35.09,34.95,35.09,177600.0,23.5698,23.6574,23.5631,23.6574,177600.0
2010-05-12 13:00:00,35.1,35.25,35.09,35.2,111500.0,23.6642,23.7653,23.6574,23.7316,111500.0
2010-05-12 13:30:00,35.21,35.22,35.12,35.14,90100.0,23.7383,23.7451,23.6777,23.6911,90100.0
2010-05-12 14:00:00,35.14,35.28,35.13,35.28,83700.0,23.6911,23.7855,23.6844,23.7855,83700.0
2010-05-12 14:30:00,35.28,35.29,35.21,35.25,102200.0,23.7855,23.7923,23.7383,23.7653,102200.0
2010-05-12 15:00:00,35.25,35.31,35.24,35.28,196700.0,23.7653,23.8058,23.7586,23.7855,196700.0
2010-05-12 15:30:00,35.28,35.35,35.24,35.34,384100.0,23.7855,23.8327,23.7586,23.826,384100.0
2010-05-13 09:30:00,35.18,35.41,35.14,35.23,199700.0,23.7181,23.8732,23.6911,23.7518,199700.0
2010-05-13 10:00:00,35.21,35.22,34.92,35.01,247700.0,23.7383,23.7451,23.5428,23.6035,247700.0
2010-05-13 10:30:00,35.0,35.07,34.9,34.91,233700.0,23.5968,23.644,23.5293,23.5361,233700.0
2010-05-13 11:00:00,34.91,35.01,34.91,34.97,276400.0,23.5361,23.6035,23.5361,23.5765,276400.0
2010-05-13 11:30:00,34.98,35.01,34.9,34.94,408700.0,23.5833,23.6035,23.5293,23.5563,408700.0
2010-05-13 12:00:00,34.95,35.02,34.93,34.98,254200.0,23.5631,23.6102,23.5496,23.5833,254200.0
2010-05-13 12:30:00,34.99,35.01,34.94,34.95,122300.0,23.59,23.6035,23.5563,23.5631,122300.0
2010-05-13 13:00:00,34.95,34.97,34.93,34.97,199400.0,23.5631,23.5765,23.5496,23.5765,199400.0
2010-05-13 13:30:00,34.97,34.98,34.93,34.97,316300.0,23.5765,23.5833,23.5496,23.5765,316300.0
2010-05-13 14:00:00,34.96,35.0,34.94,34.94,218100.0,23.5698,23.5968,23.5563,23.5563,218100.0
2010-05-13 14:30:00,34.94,34.96,34.85,34.9,192500.0,23.5563,23.5698,23.4956,23.5293,192500.0
2010-05-13 15:00:00,34.9,34.91,34.72,34.8,420900.0,23.5293,23.5361,23.408,23.4619,420900.0
2010-05-13 15:30:00,34.8,34.85,34.64,34.64,1238100.0,23.4619,23.4956,23.3541,23.3541,1238100.0
2010-05-14 09:30:00,34.55,34.77,34.15,34.27,309600.0,23.2934,23.4417,23.0237,23.1046,309600.0
2010-05-14 10:00:00,34.26,34.32,34.09,34.13,224400.0,23.0979,23.1383,22.9832,23.0102,224400.0
2010-05-14 10:30:00,34.12,34.21,34.06,34.09,244700.0,23.0035,23.0641,22.963,22.9832,244700.0
2010-05-14 11:00:00,34.08,34.11,33.79,33.9,308500.0,22.9765,22.9967,22.781,22.8551,308500.0
2010-05-14 11:30:00,33.9,34.05,33.86,33.9,183400.0,22.8551,22.9563,22.8282,22.8551,183400.0
2010-05-14 12:00:00,33.89,34.02,33.78,34.0,193600.0,22.8484,22.9361,22.7742,22.9226,193600.0
2010-05-14 12:30:00,34.0,34.21,33.99,34.16,186200.0,22.9226,23.0641,22.9158,23.0304,186200.0
2010-05-14 13:00:00,34.16,34.19,34.03,34.08,133200.0,23.0304,23.0507,22.9428,22.9765,133200.0
2010-05-14 13:30:00,34.08,34.1,33.97,34.04,265700.0,22.9765,22.99,22.9023,22.9495,265700.0
2010-05-14 14:00:00,34.04,34.06,33.88,33.99,169700.0,22.9495,22.963,22.8417,22.9158,169700.0
2010-05-14 14:30:00,34.0,34.08,33.83,33.85,394100.0,22.9226,22.9765,22.808,22.8214,394100.0
2010-05-14 15:00:00,33.84,33.88,33.7,33.74,695000.0,22.8147,22.8417,22.7203,22.7473,695000.0
2010-05-14 15:30:00,33.74,33.88,33.67,33.8,1304300.0,22.7473,22.8417,22.7001,22.7877,1304300.0
2010-05-17 09:30:00,33.85,34.08,33.85,34.01,217300.0,22.8214,22.9765,22.8214,22.9293,217300.0
2010-05-17 10:00:00,34.01,34.1,33.95,34.0,604700.0,22.9293,22.99,22.8889,22.9226,604700.0
2010-05-17 10:30:00,34.0,34.12,33.85,33.87,163400.0,22.9226,23.0035,22.8214,22.8349,163400.0
2010-05-17 11:00:00,33.86,33.92,33.8,33.86,209400.0,22.8282,22.8686,22.7877,22.8282,209400.0
2010-05-17 11:30:00,33.85,33.91,33.74,33.74,152600.0,22.8214,22.8619,22.7473,22.7473,152600.0
2010-05-17 12:00:00,33.74,33.74,33.44,33.63,256100.0,22.7473,22.7473,22.545,22.6731,256100.0
2010-05-17 12:30:00,33.63,33.77,33.63,33.65,137000.0,22.6731,22.7675,22.6731,22.6866,137000.0
2010-05-17 13:00:00,33.65,33.84,33.63,33.81,132300.0,22.6866,22.8147,22.6731,22.7945,132300.0
2010-05-17 13:30:00,33.8,33.83,33.59,33.76,94800.0,22.7877,22.808,22.6461,22.7608,94800.0
2010-05-17 14:00:00,33.76,33.83,33.73,33.8,106200.0,22.7608,22.808,22.7405,22.7877,106200.0
2010-05-17 14:30:00,33.79,33.92,33.77,33.91,176600.0,22.781,22.8686,22.7675,22.8619,176600.0
2010-05-17 15:00:00,33.9,33.99,33.84,33.95,325700.0,22.8551,22.9158,22.8147,22.8889,325700.0
2010-05-17 15:30:00,33.95,34.21,33.93,34.13,560800.0,22.8889,23.0641,22.8754,23.0102,560800.0
2010-05-18 09:30:00,34.23,34.72,34.15,34.64,259800.0,23.0776,23.408,23.0237,23.3541,259800.0
2010-05-18 10:00:00,34.64,34.75,34.55,34.69,213000.0,23.3541,23.4282,23.2934,23.3878,213000.0
2010-05-18 10:30:00,34.69,34.77,34.57,34.63,441800.0,23.3878,23.4417,23.3069,23.3473,441800.0
2010-05-18 11:00:00,34.62,34.75,34.58,34.75,215500.0,23.3406,23.4282,23.3136,23.4282,215500.0
2010-05-18 11:30:00,34.74,34.75,34.53,34.56,231800.0,23.4215,23.4282,23.2799,23.3001,231800.0
2010-05-18 12:00:00,34.55,34.58,34.46,34.56,159700.0,23.2934,23.3136,23.2327,23.3001,159700.0
2010-05-18 12:30:00,34.55,34.63,34.41,34.43,176400.0,23.2934,23.3473,23.199,23.2125,176400.0
2010-05-18 13:00:00,34.42,34.48,34.26,34.44,233700.0,23.2057,23.2462,23.0979,23.2192,233700.0
2010-05-18 13:30:00,34.44,34.52,34.29,34.3,167200.0,23.2192,23.2731,23.1181,23.1248,167200.0
2010-05-18 14:00:00,34.31,34.45,34.25,34.28,159200.0,23.1316,23.226,23.0911,23.1113,159200.0
2010-05-18 14:30:00,34.3,34.32,34.12,34.22,200500.0,23.1248,23.1383,23.0035,23.0709,200500.0
2010-05-18 15:00:00,34.22,34.45,34.12,34.23,305600.0,23.0709,23.226,23.0035,23.0776,305600.0
2010-05-18 15:30:00,34.23,34.37,34.18,34.32,713400.0,23.0776,23.172,23.0439,23.1383,713400.0
2010-05-19 09:30:00,34.23,34.45,34.09,34.43,238100.0,23.0776,23.226,22.9832,23.2125,238100.0
2010-05-19 10:00:00,34.42,34.44,33.92,34.13,221800.0,23.2057,23.2192,22.8686,23.0102,221800.0
2010-05-19 10:30:00,34.13,34.2,34.01,34.16,165100.0,23.0102,23.0574,22.9293,23.0304,165100.0
2010-05-19 11:00:00,34.15,34.19,33.91,33.96,140100.0,23.0237,23.0507,22.8619,22.8956,140100.0
2010-05-19 11:30:00,33.97,34.13,33.85,34.1,215600.0,22.9023,23.0102,22.8214,22.99,215600.0
2010-05-19 12:00:00,34.09,34.15,33.89,34.04,221200.0,22.9832,23.0237,22.8484,22.9495,221200.0
2010-05-19 12:30:00,34.03,34.26,33.95,34.26,148800.0,22.9428,23.0979,22.8889,23.0979,148800.0
2010-05-19 13:00:00,34.26,34.33,34.14,34.3,141100.0,23.0979,23.1451,23.017,23.1248,141100.0
2010-05-19 13:30:00,34.3,34.41,34.16,34.32,131600.0,23.1248,23.199,23.0304,23.1383,131600.0
2010-05-19 14:00:00,34.32,34.41,34.13,34.22,199500.0,23.1383,23.199,23.0102,23.0709,199500.0
2010-05-19 14:30:00,34.23,34.28,34.13,34.21,162200.0,23.0776,23.1113,23.0102,23.0641,162200.0
2010-05-19 15:00:00,34.21,34.24,34.01,34.21,241500.0,23.0641,23.0844,22.9293,23.0641,241500.0
2010-05-19 15:30:00,34.22,34.35,34.1,34.11,562900.0,23.0709,23.1585,22.99,22.9967,562900.0
2010-05-20 09:30:00,33.48,33.6,33.28,33.49,253700.0,22.572,22.6529,22.4371,22.5787,253700.0
2010-05-20 10:00:00,33.5,33.63,33.07,33.19,253700.0,22.5855,22.6731,22.2956,22.3765,253700.0
2010-05-20 10:30:00,33.2,33.46,33.17,33.4,205800.0,22.3832,22.5585,22.363,22.5181,205800.0
2010-05-20 11:00:00,33.39,33.54,33.33,33.53,106100.0,22.5113,22.6124,22.4709,22.6057,106100.0
2010-05-20 11:30:00,33.53,33.56,33.35,33.35,301300.0,22.6057,22.6259,22.4843,22.4843,301300.0
2010-05-20 12:00:00,33.34,33.53,33.21,33.24,185000.0,22.4776,22.6057,22.39,22.4102,185000.0
2010-05-20 12:30:00,33.24,33.26,32.94,32.97,195900.0,22.4102,22.4237,22.2079,22.2281,195900.0
2010-05-20 13:00:00,32.97,33.39,32.95,33.32,155300.0,22.2281,22.5113,22.2147,22.4641,155300.0
2010-05-20 13:30:00,33.31,33.45,33.21,33.3,126600.0,22.4574,22.5518,22.39,22.4506,126600.0
2010-05-20 14:00:00,33.29,33.45,33.11,33.33,136600.0,22.4439,22.5518,22.3225,22.4709,136600.0
2010-05-20 14:30:00,33.32,33.57,33.26,33.35,236600.0,22.4641,22.6327,22.4237,22.4843,236600.0
2010-05-20 15:00:00,33.36,33.43,33.21,33.33,228800.0,22.4911,22.5383,22.39,22.4709,228800.0
2010-05-20 15:30:00,33.32,33.39,32.93,32.93,592400.0,22.4641,22.5113,22.2012,22.2012,592400.0
2010-05-21 09:30:00,32.5,33.07,32.15,32.97,973800.0,21.9113,22.2956,21.6753,22.2281,973800.0
2010-05-21 10:00:00,32.95,33.12,32.8,32.87,286300.0,22.2147,22.3293,22.1135,22.1607,286300.0
2010-05-21 10:30:00,32.87,33.08,32.82,33.04,249000.0,22.1607,22.3023,22.127,22.2753,249000.0
2010-05-21 11:00:00,33.04,33.25,32.9,33.22,523700.0,22.2753,22.4169,22.181,22.3967,523700.0
2010-05-21 11:30:00,33.22,33.46,32.9,33.33,570700.0,22.3967,22.5585,22.181,22.4709,570700.0
2010-05-21 12:00:00,33.31,33.37,33.24,33.31,233700.0,22.4574,22.4978,22.4102,22.4574,233700.0
2010-05-21 12:30:00,33.32,33.35,33.15,33.17,128300.0,22.4641,22.4843,22.3495,22.363,128300.0
2010-05-21 13:00:00,33.17,33.17,32.97,32.98,231400.0,22.363,22.363,22.2281,22.2349,231400.0
2010-05-21 13:30:00,32.98,33.18,32.97,33.16,127100.0,22.2349,22.3697,22.2281,22.3562,127100.0
2010-05-21 14:00:00,33.16,33.21,33.0,33.03,206200.0,22.3562,22.39,22.2484,22.2686,206200.0
2010-05-21 14:30:00,33.03,33.06,32.82,32.92,287200.0,22.2686,22.2888,22.127,22.1944,287200.0
2010-05-21 15:00:00,32.92,32.99,32.73,32.82,353400.0,22.1944,22.2416,22.0663,22.127,353400.0
2010-05-21 15:30:00,32.82,33.21,32.74,33.2,1137700.0,22.127,22.39,22.0731,22.3832,1137700.0
2010-05-24 09:30:00,32.97,33.12,32.65,32.91,140400.0,22.2281,22.3293,22.0124,22.1877,140400.0
2010-05-24 10:00:00,32.93,33.15,32.92,33.1,148900.0,22.2012,22.3495,22.1944,22.3158,148900.0
2010-05-24 10:30:00,33.12,33.19,33.09,33.13,134200.0,22.3293,22.3765,22.3091,22.336,134200.0
2010-05-24 11:00:00,33.14,33.2,33.06,33.16,149600.0,22.3428,22.3832,22.2888,22.3562,149600.0
2010-05-24 11:30:00,33.16,33.23,33.1,33.21,130900.0,22.3562,22.4034,22.3158,22.39,130900.0
2010-05-24 12:00:00,33.2,33.25,33.12,33.16,224600.0,22.3832,22.4169,22.3293,22.3562,224600.0
2010-05-24 12:30:00,33.15,33.3,33.12,33.26,220800.0,22.3495,22.4506,22.3293,22.4237,220800.0
2010-05-24 13:00:00,33.24,33.31,33.19,33.22,331400.0,22.4102,22.4574,22.3765,22.3967,331400.0
2010-05-24 13:30:00,33.22,33.22,33.09,33.18,224500.0,22.3967,22.3967,22.3091,22.3697,224500.0
2010-05-24 14:00:00,33.19,33.21,33.12,33.17,198400.0,22.3765,22.39,22.3293,22.363,198400.0
2010-05-24 14:30:00,33.17,33.2,33.07,33.08,226700.0,22.363,22.3832,22.2956,22.3023,226700.0
2010-05-24 15:00:00,33.07,33.12,32.99,33.06,186900.0,22.2956,22.3293,22.2416,22.2888,186900.0
2010-05-24 15:30:00,33.07,33.11,32.84,32.86,483000.0,22.2956,22.3225,22.1405,22.154,483000.0
2010-05-25 09:30:00,32.27,32.27,31.77,32.01,274700.0,21.7562,21.7562,21.4191,21.5809,274700.0
2010-05-25 10:00:00,32.02,32.4,32.01,32.3,486500.0,21.5877,21.8439,21.5809,21.7764,486500.0
2010-05-25 10:30:00,32.29,32.33,32.01,32.17,351300.0,21.7697,21.7967,21.5809,21.6888,351300.0
2010-05-25 11:00:00,32.17,32.4,32.17,32.36,351300.0,21.6888,21.8439,21.6888,21.8169,351300.0
2010-05-25 11:30:00,32.35,32.38,32.21,32.36,155300.0,21.8101,21.8304,21.7158,21.8169,155300.0
2010-05-25 12:00:00,32.36,32.4,32.23,32.24,165600.0,21.8169,21.8439,21.7292,21.736,165600.0
2010-05-25 12:30:00,32.24,32.37,32.2,32.3,122900.0,21.736,21.8236,21.709,21.7764,122900.0
2010-05-25 13:00:00,32.3,32.34,32.07,32.18,232800.0,21.7764,21.8034,21.6214,21.6955,232800.0
2010-05-25 13:30:00,32.18,32.21,32.08,32.15,121500.0,21.6955,21.7158,21.6281,21.6753,121500.0
2010-05-25 14:00:00,32.15,32.29,32.1,32.26,266800.0,21.6753,21.7697,21.6416,21.7495,266800.0
2010-05-25 14:30:00,32.24,32.41,32.19,32.35,411400.0,21.736,21.8506,21.7023,21.8101,411400.0
2010-05-25 15:00:00,32.36,32.63,32.33,32.6,618700.0,21.8169,21.9989,21.7967,21.9787,618700.0
2010-05-25 15:30:00,32.6,32.83,32.58,32.83,1002900.0,21.9787,22.1338,21.9652,22.1338,1002900.0
2010-05-26 09:30:00,32.87,33.13,32.73,33.1,259900.0,22.1607,22.336,22.0663,22.3158,259900.0
2010-05-26 10:00:00,33.11,33.15,33.03,33.14,114200.0,22.3225,22.3495,22.2686,22.3428,114200.0
2010-05-26 10:30:00,33.13,33.37,33.13,33.37,146100.0,22.336,22.4978,22.336,22.4978,146100.0
2010-05-26 11:00:00,33.37,33.37,33.19,33.2,125700.0,22.4978,22.4978,22.3765,22.3832,125700.0
2010-05-26 11:30:00,33.2,33.29,33.18,33.2,163600.0,22.3832,22.4439,22.3697,22.3832,163600.0
2010-05-26 12:00:00,33.21,33.32,33.17,33.23,127200.0,22.39,22.4641,22.363,22.4034,127200.0
2010-05-26 12:30:00,33.23,33.27,33.13,33.26,102300.0,22.4034,22.4304,22.336,22.4237,102300.0
2010-05-26 13:00:00,33.26,33.28,33.23,33.25,134000.0,22.4237,22.4371,22.4034,22.4169,134000.0
2010-05-26 13:30:00,33.25,33.34,33.23,33.24,146000.0,22.4169,22.4776,22.4034,22.4102,146000.0
2010-05-26 14:00:00,33.26,33.27,33.16,33.22,233200.0,22.4237,22.4304,22.3562,22.3967,233200.0
2010-05-26 14:30:00,33.22,33.22,32.97,33.04,202800.0,22.3967,22.3967,22.2281,22.2753,202800.0
2010-05-26 15:00:00,33.03,33.12,32.69,32.76,307800.0,22.2686,22.3293,22.0394,22.0866,307800.0
2010-05-26 15:30:00,32.75,32.95,32.69,32.79,574700.0,22.0798,22.2147,22.0394,22.1068,574700.0
2010-05-27 09:30:00,33.32,33.4,33.13,33.19,133000.0,22.4641,22.5181,22.336,22.3765,133000.0
2010-05-27 10:00:00,33.19,33.32,33.07,33.32,114000.0,22.3765,22.4641,22.2956,22.4641,114000.0
2010-05-27 10:30:00,33.32,33.39,33.24,33.31,72100.0,22.4641,22.5113,22.4102,22.4574,72100.0
2010-05-27 11:00:00,33.3,33.38,33.18,33.36,110800.0,22.4506,22.5046,22.3697,22.4911,110800.0
2010-05-27 11:30:00,33.37,33.42,33.22,33.42,77200.0,22.4978,22.5315,22.3967,22.5315,77200.0
2010-05-27 12:00:00,33.41,33.43,33.36,33.42,86600.0,22.5248,22.5383,22.4911,22.5315,86600.0
2010-05-27 12:30:00,33.42,33.43,33.32,33.37,44600.0,22.5315,22.5383,22.4641,22.4978,44600.0
2010-05-27 13:00:00,33.38,33.43,33.24,33.42,139500.0,22.5046,22.5383,22.4102,22.5315,139500.0
2010-05-27 13:30:00,33.42,33.45,33.34,33.4,147400.0,22.5315,22.5518,22.4776,22.5181,147400.0
2010-05-27 14:00:00,33.4,33.51,33.4,33.49,142700.0,22.5181,22.5922,22.5181,22.5787,142700.0
2010-05-27 14:30:00,33.5,33.5,33.45,33.49,157200.0,22.5855,22.5855,22.5518,22.5787,157200.0
2010-05-27 15:00:00,33.49,33.53,33.42,33.44,230200.0,22.5787,22.6057,22.5315,22.545,230200.0
2010-05-27 15:30:00,33.44,33.66,33.44,33.65,701200.0,22.545,22.6933,22.545,22.6866,701200.0
2010-05-28 09:30:00,33.62,33.83,33.61,33.8,159400.0,22.6664,22.808,22.6596,22.7877,159400.0
2010-05-28 10:00:00,33.8,33.93,33.75,33.89,184200.0,22.7877,22.8754,22.754,22.8484,184200.0
2010-05-28 10:30:00,33.88,33.98,33.8,33.92,194400.0,22.8417,22.9091,22.7877,22.8686,194400.0
2010-05-28 11:00:00,33.93,34.04,33.87,34.04,232100.0,22.8754,22.9495,22.8349,22.9495,232100.0
2010-05-28 11:30:00,34.03,34.26,33.96,34.25,226100.0,22.9428,23.0979,22.8956,23.0911,226100.0
2010-05-28 12:00:00,34.25,34.45,34.22,34.45,240000.0,23.0911,23.226,23.0709,23.226,240000.0
2010-05-28 12:30:00,34.44,34.45,34.04,34.21,482600.0,23.2192,23.226,22.9495,23.0641,482600.0
2010-05-28 13:00:00,34.21,34.37,34.18,34.35,223700.0,23.0641,23.172,23.0439,23.1585,223700.0
2010-05-28 13:30:00,34.35,34.38,34.19,34.29,255500.0,23.1585,23.1788,23.0507,23.1181,255500.0
2010-05-28 14:00:00,34.28,34.3,34.15,34.3,236400.0,23.1113,23.1248,23.0237,23.1248,236400.0
2010-05-28 14:30:00,34.3,34.48,34.24,34.47,316100.0,23.1248,23.2462,23.0844,23.2394,316100.0
2010-05-28 15:00:00,34.47,34.73,34.44,34.72,570100.0,23.2394,23.4147,23.2192,23.408,570100.0
2010-05-28 15:30:00,34.72,34.78,34.48,34.48,1351200.0,23.408,23.4484,23.2462,23.2462,1351200.0
2010-06-01 09:30:00,34.21,34.22,33.8,34.06,456500.0,23.0641,23.0709,22.7877,22.963,456500.0
2010-06-01 10:00:00,34.06,34.57,34.06,34.53,354000.0,22.963,23.3069,22.963,23.2799,354000.0
2010-06-01 10:30:00,34.53,34.65,34.49,34.51,313600.0,23.2799,23.3608,23.2529,23.2664,313600.0
2010-06-01 11:00:00,34.51,34.6,34.41,34.55,216600.0,23.2664,23.3271,23.199,23.2934,216600.0
2010-06-01 11:30:00,34.55,34.57,34.32,34.33,160700.0,23.2934,23.3069,23.1383,23.1451,160700.0
2010-06-01 12:00:00,34.33,34.48,34.31,34.44,145100.0,23.1451,23.2462,23.1316,23.2192,145100.0
2010-06-01 12:30:00,34.44,34.45,34.22,34.23,153400.0,23.2192,23.226,23.0709,23.0776,153400.0
2010-06-01 13:00:00,34.23,34.44,34.2,34.43,195600.0,23.0776,23.2192,23.0574,23.2125,195600.0
2010-06-01 13:30:00,34.44,34.5,34.36,34.38,185200.0,23.2192,23.2597,23.1653,23.1788,185200.0
2010-06-01 14:00:00,34.37,34.45,34.23,34.41,338400.0,23.172,23.226,23.0776,23.199,338400.0
2010-06-01 14:30:00,34.41,34.52,34.32,34.4,253800.0,23.199,23.2731,23.1383,23.1922,253800.0
2010-06-01 15:00:00,34.4,34.44,34.25,34.3,451000.0,23.1922,23.2192,23.0911,23.1248,451000.0
2010-06-01 15:30:00,34.3,34.35,33.91,33.93,837400.0,23.1248,23.1585,22.8619,22.8754,837400.0
2010-06-02 09:30:00,33.99,34.19,33.9,34.17,391200.0,22.9158,23.0507,22.8551,23.0372,391200.0
2010-06-02 10:00:00,34.17,34.52,34.11,34.47,456600.0,23.0372,23.2731,22.9967,23.2394,456600.0
2010-06-02 10:30:00,34.48,34.56,34.42,34.54,249700.0,23.2462,23.3001,23.2057,23.2866,249700.0
2010-06-02 11:00:00,34.54,34.58,34.45,34.51,488000.0,23.2866,23.3136,23.226,23.2664,488000.0
2010-06-02 11:30:00,34.51,34.71,34.46,34.7,445400.0,23.2664,23.4012,23.2327,23.3945,445400.0
2010-06-02 12:00:00,34.7,34.77,34.57,34.57,194500.0,23.3945,23.4417,23.3069,23.3069,194500.0
2010-06-02 12:30:00,34.58,34.62,34.49,34.54,147600.0,23.3136,23.3406,23.2529,23.2866,147600.0
2010-06-02 13:00:00,34.54,34.75,34.53,34.66,287000.0,23.2866,23.4282,23.2799,23.3675,287000.0
2010-06-02 13:30:00,34.65,34.75,34.64,34.72,176000.0,23.3608,23.4282,23.3541,23.408,176000.0
2010-06-02 14:00:00,34.71,34.74,34.56,34.6,397300.0,23.4012,23.4215,23.3001,23.3271,397300.0
2010-06-02 14:30:00,34.59,34.92,34.59,34.92,337100.0,23.3203,23.5428,23.3203,23.5428,337100.0
2010-06-02 15:00:00,34.92,34.97,34.85,34.96,426700.0,23.5428,23.5765,23.4956,23.5698,426700.0
2010-06-02 15:30:00,34.96,35.02,34.83,35.0,1042700.0,23.5698,23.6102,23.4821,23.5968,1042700.0
2010-06-03 09:30:00,35.03,35.86,35.02,35.86,363400.0,23.617,24.1766,23.6102,24.1766,363400.0
2010-06-03 10:00:00,35.85,35.91,35.61,35.69,593200.0,24.1698,24.2103,24.008,24.062,593200.0
2010-06-03 10:30:00,35.68,35.75,35.58,35.69,285100.0,24.0552,24.1024,23.9878,24.062,285100.0
2010-06-03 11:00:00,35.7,35.7,35.54,35.61,170000.0,24.0687,24.0687,23.9608,24.008,170000.0
2010-06-03 11:30:00,35.61,35.7,35.59,35.59,136700.0,24.008,24.0687,23.9945,23.9945,136700.0
2010-06-03 12:00:00,35.6,35.62,35.4,35.47,104500.0,24.0013,24.0148,23.8664,23.9136,104500.0
2010-06-03 12:30:00,35.47,35.55,35.38,35.54,139700.0,23.9136,23.9676,23.853,23.9608,139700.0
2010-06-03 13:00:00,35.55,35.58,35.43,35.46,91400.0,23.9676,23.9878,23.8867,23.9069,91400.0
2010-06-03 13:30:00,35.46,35.53,35.42,35.46,113900.0,23.9069,23.9541,23.8799,23.9069,113900.0
2010-06-03 14:00:00,35.46,35.57,35.44,35.47,142700.0,23.9069,23.9811,23.8934,23.9136,142700.0
2010-06-03 14:30:00,35.47,35.66,35.47,35.63,271300.0,23.9136,24.0417,23.9136,24.0215,271300.0
2010-06-03 15:00:00,35.63,35.71,35.61,35.71,311600.0,24.0215,24.0754,24.008,24.0754,311600.0
2010-06-03 15:30:00,35.71,35.72,35.61,35.69,599000.0,24.0754,24.0822,24.008,24.062,599000.0
2010-06-04 09:30:00,34.97,35.09,34.64,35.07,386700.0,23.5765,23.6574,23.3541,23.644,386700.0
2010-06-04 10:00:00,35.07,35.27,34.95,35.21,455000.0,23.644,23.7788,23.5631,23.7383,455000.0
2010-06-04 10:30:00,35.2,35.28,35.13,35.15,275900.0,23.7316,23.7855,23.6844,23.6979,275900.0
2010-06-04 11:00:00,35.14,35.2,34.88,34.88,195400.0,23.6911,23.7316,23.5159,23.5159,195400.0
2010-06-04 11:30:00,34.88,34.99,34.85,34.85,225700.0,23.5159,23.59,23.4956,23.4956,225700.0
2010-06-04 12:00:00,34.84,34.85,34.65,34.77,153600.0,23.4889,23.4956,23.3608,23.4417,153600.0
2010-06-04 12:30:00,34.77,34.85,34.74,34.85,125200.0,23.4417,23.4956,23.4215,23.4956,125200.0
2010-06-04 13:00:00,34.85,34.86,34.58,34.67,179100.0,23.4956,23.5024,23.3136,23.3743,179100.0
2010-06-04 13:30:00,34.66,34.68,34.49,34.55,274300.0,23.3675,23.381,23.2529,23.2934,274300.0
2010-06-04 14:00:00,34.55,34.63,34.44,34.49,267200.0,23.2934,23.3473,23.2192,23.2529,267200.0
2010-06-04 14:30:00,34.49,34.56,34.2,34.22,301300.0,23.2529,23.3001,23.0574,23.0709,301300.0
2010-06-04 15:00:00,34.22,34.45,34.22,34.29,409100.0,23.0709,23.226,23.0709,23.1181,409100.0
2010-06-04 15:30:00,34.29,34.4,34.16,34.24,958200.0,23.1181,23.1922,23.0304,23.0844,958200.0
2010-06-07 09:30:00,34.31,34.54,34.09,34.18,326700.0,23.1316,23.2866,22.9832,23.0439,326700.0
2010-06-07 10:00:00,34.17,34.28,34.12,34.14,297300.0,23.0372,23.1113,23.0035,23.017,297300.0
2010-06-07 10:30:00,34.14,34.16,33.87,33.87,315300.0,23.017,23.0304,22.8349,22.8349,315300.0
2010-06-07 11:00:00,33.88,34.06,33.87,33.99,274200.0,22.8417,22.963,22.8349,22.9158,274200.0
2010-06-07 11:30:00,34.0,34.19,33.98,34.15,368000.0,22.9226,23.0507,22.9091,23.0237,368000.0
2010-06-07 12:00:00,34.15,34.24,34.11,34.11,491200.0,23.0237,23.0844,22.9967,22.9967,491200.0
2010-06-07 12:30:00,34.11,34.15,34.09,34.14,181300.0,22.9967,23.0237,22.9832,23.017,181300.0
2010-06-07 13:00:00,34.14,34.21,34.1,34.19,331300.0,23.017,23.0641,22.99,23.0507,331300.0
2010-06-07 13:30:00,34.2,34.3,34.09,34.11,308600.0,23.0574,23.1248,22.9832,22.9967,308600.0
2010-06-07 14:00:00,34.1,34.19,34.06,34.14,148700.0,22.99,23.0507,22.963,23.017,148700.0
2010-06-07 14:30:00,34.15,34.18,33.93,33.99,251300.0,23.0237,23.0439,22.8754,22.9158,251300.0
2010-06-07 15:00:00,34.0,34.17,33.93,33.93,379000.0,22.9226,23.0372,22.8754,22.8754,379000.0
2010-06-07 15:30:00,33.93,34.09,33.86,33.87,812800.0,22.8754,22.9832,22.8282,22.8349,812800.0
2010-06-08 09:30:00,33.78,34.07,33.67,33.73,358900.0,22.7742,22.9698,22.7001,22.7405,358900.0
2010-06-08 10:00:00,33.72,33.89,33.55,33.72,346100.0,22.7338,22.8484,22.6192,22.7338,346100.0
2010-06-08 10:30:00,33.72,33.78,33.53,33.72,273000.0,22.7338,22.7742,22.6057,22.7338,273000.0
2010-06-08 11:00:00,33.73,33.88,33.54,33.78,320800.0,22.7405,22.8417,22.6124,22.7742,320800.0
2010-06-08 11:30:00,33.79,34.03,33.78,33.89,267200.0,22.781,22.9428,22.7742,22.8484,267200.0
2010-06-08 12:00:00,33.9,33.96,33.83,33.86,528300.0,22.8551,22.8956,22.808,22.8282,528300.0
2010-06-08 12:30:00,33.86,33.94,33.77,33.82,294700.0,22.8282,22.8821,22.7675,22.8012,294700.0
2010-06-08 13:00:00,33.82,33.86,33.65,33.65,181300.0,22.8012,22.8282,22.6866,22.6866,181300.0
2010-06-08 13:30:00,33.66,33.68,33.36,33.47,223000.0,22.6933,22.7068,22.4911,22.5652,223000.0
2010-06-08 14:00:00,33.47,33.56,33.37,33.5,168100.0,22.5652,22.6259,22.4978,22.5855,168100.0
2010-06-08 14:30:00,33.5,33.65,33.47,33.5,340400.0,22.5855,22.6866,22.5652,22.5855,340400.0
2010-06-08 15:00:00,33.5,33.64,33.44,33.63,498300.0,22.5855,22.6799,22.545,22.6731,498300.0
2010-06-08 15:30:00,33.64,33.81,33.61,33.77,654000.0,22.6799,22.7945,22.6596,22.7675,654000.0
2010-06-09 09:30:00,34.05,34.2,33.93,34.06,520300.0,22.9563,23.0574,22.8754,22.963,520300.0
2010-06-09 10:00:00,34.06,34.18,33.98,34.08,581000.0,22.963,23.0439,22.9091,22.9765,581000.0
2010-06-09 10:30:00,34.09,34.18,34.04,34.09,361200.0,22.9832,23.0439,22.9495,22.9832,361200.0
2010-06-09 11:00:00,34.1,34.28,34.08,34.24,361300.0,22.99,23.1113,22.9765,23.0844,361300.0
2010-06-09 11:30:00,34.24,34.44,34.21,34.37,348200.0,23.0844,23.2192,23.0641,23.172,348200.0
2010-06-09 12:00:00,34.37,34.43,34.3,34.38,259600.0,23.172,23.2125,23.1248,23.1788,259600.0
2010-06-09 12:30:00,34.38,34.43,34.33,34.35,243200.0,23.1788,23.2125,23.1451,23.1585,243200.0
2010-06-09 13:00:00,34.35,34.47,34.35,34.43,217700.0,23.1585,23.2394,23.1585,23.2125,217700.0
2010-06-09 13:30:00,34.43,34.44,34.23,34.3,289500.0,23.2125,23.2192,23.0776,23.1248,289500.0
2010-06-09 14:00:00,34.29,34.32,34.15,34.21,372000.0,23.1181,23.1383,23.0237,23.0641,372000.0
2010-06-09 14:30:00,34.21,34.22,33.96,33.98,332600.0,23.0641,23.0709,22.8956,22.9091,332600.0
2010-06-09 15:00:00,33.97,34.06,33.7,33.89,582300.0,22.9023,22.963,22.7203,22.8484,582300.0
2010-06-09 15:30:00,33.89,33.89,33.69,33.83,672100.0,22.8484,22.8484,22.7136,22.808,672100.0
2010-06-10 09:30:00,34.33,34.65,34.17,34.65,332900.0,23.1451,23.3608,23.0372,23.3608,332900.0
2010-06-10 10:00:00,34.66,34.74,34.51,34.58,407000.0,23.3675,23.4215,23.2664,23.3136,407000.0
2010-06-10 10:30:00,34.59,34.62,34.51,34.57,250600.0,23.3203,23.3406,23.2664,23.3069,250600.0
2010-06-10 11:00:00,34.56,34.67,34.56,34.67,180900.0,23.3001,23.3743,23.3001,23.3743,180900.0
2010-06-10 11:30:00,34.68,34.71,34.5,34.58,230700.0,23.381,23.4012,23.2597,23.3136,230700.0
2010-06-10 12:00:00,34.58,34.63,34.47,34.6,165900.0,23.3136,23.3473,23.2394,23.3271,165900.0
2010-06-10 12:30:00,34.6,34.63,34.48,34.6,174500.0,23.3271,23.3473,23.2462,23.3271,174500.0
2010-06-10 13:00:00,34.59,34.59,34.4,34.58,241100.0,23.3203,23.3203,23.1922,23.3136,241100.0
2010-06-10 13:30:00,34.58,34.73,34.56,34.71,145900.0,23.3136,23.4147,23.3001,23.4012,145900.0
2010-06-10 14:00:00,34.71,34.75,34.63,34.73,321700.0,23.4012,23.4282,23.3473,23.4147,321700.0
2010-06-10 14:30:00,34.74,34.84,34.74,34.78,233500.0,23.4215,23.4889,23.4215,23.4484,233500.0
2010-06-10 15:00:00,34.79,34.86,34.72,34.79,429600.0,23.4552,23.5024,23.408,23.4552,429600.0
2010-06-10 15:30:00,34.8,34.83,34.63,34.78,742200.0,23.4619,23.4821,23.3473,23.4484,742200.0
2010-06-11 09:30:00,34.42,34.86,34.4,34.84,332200.0,23.2057,23.5024,23.1922,23.4889,332200.0
2010-06-11 10:00:00,34.85,34.86,34.69,34.84,409200.0,23.4956,23.5024,23.3878,23.4889,409200.0
2010-06-11 10:30:00,34.84,34.85,34.7,34.7,224200.0,23.4889,23.4956,23.3945,23.3945,224200.0
2010-06-11 11:00:00,34.71,34.72,34.55,34.63,190800.0,23.4012,23.408,23.2934,23.3473,190800.0
2010-06-11 11:30:00,34.63,34.72,34.6,34.7,172100.0,23.3473,23.408,23.3271,23.3945,172100.0
2010-06-11 12:00:00,34.71,34.73,34.61,34.66,111000.0,23.4012,23.4147,23.3338,23.3675,111000.0
2010-06-11 12:30:00,34.67,34.86,34.66,34.8,223400.0,23.3743,23.5024,23.3675,23.4619,223400.0
2010-06-11 13:00:00,34.8,34.91,34.79,34.91,153700.0,23.4619,23.5361,23.4552,23.5361,153700.0
2010-06-11 13:30:00,34.91,34.94,34.78,34.82,177600.0,23.5361,23.5563,23.4484,23.4754,177600.0
2010-06-11 14:00:00,34.81,34.86,34.7,34.74,208000.0,23.4687,23.5024,23.3945,23.4215,208000.0
2010-06-11 14:30:00,34.75,34.83,34.71,34.77,147300.0,23.4282,23.4821,23.4012,23.4417,147300.0
2010-06-11 15:00:00,34.76,34.88,34.7,34.85,218100.0,23.435,23.5159,23.3945,23.4956,218100.0
2010-06-11 15:30:00,34.84,35.05,34.82,35.05,426600.0,23.4889,23.6305,23.4754,23.6305,426600.0
2010-06-14 09:30:00,35.22,35.34,35.14,35.19,254100.0,23.7451,23.826,23.6911,23.7249,254100.0
2010-06-14 10:00:00,35.19,35.22,35.11,35.17,141200.0,23.7249,23.7451,23.6709,23.7114,141200.0
2010-06-14 10:30:00,35.17,35.22,35.08,35.21,142000.0,23.7114,23.7451,23.6507,23.7383,142000.0
2010-06-14 11:00:00,35.21,35.31,35.17,35.27,326500.0,23.7383,23.8058,23.7114,23.7788,326500.0
2010-06-14 11:30:00,35.27,35.3,35.18,35.27,236500.0,23.7788,23.799,23.7181,23.7788,236500.0
2010-06-14 12:00:00,35.27,35.3,35.22,35.24,169500.0,23.7788,23.799,23.7451,23.7586,169500.0
2010-06-14 12:30:00,35.25,35.29,35.08,35.08,170900.0,23.7653,23.7923,23.6507,23.6507,170900.0
2010-06-14 13:00:00,35.09,35.23,35.03,35.17,178600.0,23.6574,23.7518,23.617,23.7114,178600.0
2010-06-14 13:30:00,35.18,35.24,35.12,35.12,102800.0,23.7181,23.7586,23.6777,23.6777,102800.0
2010-06-14 14:00:00,35.11,35.15,35.03,35.15,122600.0,23.6709,23.6979,23.617,23.6979,122600.0
2010-06-14 14:30:00,35.14,35.22,35.04,35.21,125100.0,23.6911,23.7451,23.6237,23.7383,125100.0
2010-06-14 15:00:00,35.21,35.22,35.11,35.17,162400.0,23.7383,23.7451,23.6709,23.7114,162400.0
2010-06-14 15:30:00,35.18,35.18,34.99,35.06,407200.0,23.7181,23.7181,23.59,23.6372,407200.0
2010-06-15 09:30:00,35.37,35.45,35.27,35.43,161700.0,23.8462,23.9001,23.7788,23.8867,161700.0
2010-06-15 10:00:00,35.41,35.41,35.21,35.29,258900.0,23.8732,23.8732,23.7383,23.7923,258900.0
2010-06-15 10:30:00,35.29,35.37,35.27,35.34,217500.0,23.7923,23.8462,23.7788,23.826,217500.0
2010-06-15 11:00:00,35.35,35.38,35.26,35.32,160000.0,23.8327,23.853,23.7721,23.8125,160000.0
2010-06-15 11:30:00,35.32,35.33,35.22,35.31,227200.0,23.8125,23.8192,23.7451,23.8058,227200.0
2010-06-15 12:00:00,35.3,35.35,35.23,35.25,194500.0,23.799,23.8327,23.7518,23.7653,194500.0
2010-06-15 12:30:00,35.24,35.25,35.14,35.24,139600.0,23.7586,23.7653,23.6911,23.7586,139600.0
2010-06-15 13:00:00,35.24,35.3,35.19,35.27,205600.0,23.7586,23.799,23.7249,23.7788,205600.0
2010-06-15 13:30:00,35.27,35.29,35.23,35.26,245100.0,23.7788,23.7923,23.7518,23.7721,245100.0
2010-06-15 14:00:00,35.26,35.47,35.24,35.45,215300.0,23.7721,23.9136,23.7586,23.9001,215300.0
2010-06-15 14:30:00,35.44,35.5,35.44,35.47,191700.0,23.8934,23.9339,23.8934,23.9136,191700.0
2010-06-15 15:00:00,35.46,35.58,35.46,35.57,443600.0,23.9069,23.9878,23.9069,23.9811,443600.0
2010-06-15 15:30:00,35.57,35.72,35.54,35.69,785900.0,23.9811,24.0822,23.9608,24.062,785900.0
2010-06-16 09:30:00,35.44,35.65,35.39,35.61,339200.0,23.8934,24.035,23.8597,24.008,339200.0
2010-06-16 10:00:00,35.61,35.66,35.56,35.58,340900.0,24.008,24.0417,23.9743,23.9878,340900.0
2010-06-16 10:30:00,35.57,35.63,35.54,35.61,357400.0,23.9811,24.0215,23.9608,24.008,357400.0
2010-06-16 11:00:00,35.61,35.68,35.59,35.68,298100.0,24.008,24.0552,23.9945,24.0552,298100.0
2010-06-16 11:30:00,35.69,35.71,35.62,35.62,212300.0,24.062,24.0754,24.0148,24.0148,212300.0
2010-06-16 12:00:00,35.63,35.69,35.59,35.62,262200.0,24.0215,24.062,23.9945,24.0148,262200.0
2010-06-16 12:30:00,35.63,35.64,35.59,35.63,120300.0,24.0215,24.0282,23.9945,24.0215,120300.0
2010-06-16 13:00:00,35.64,35.67,35.59,35.63,183700.0,24.0282,24.0485,23.9945,24.0215,183700.0
2010-06-16 13:30:00,35.62,35.73,35.59,35.73,231600.0,24.0148,24.0889,23.9945,24.0889,231600.0
2010-06-16 14:00:00,35.73,35.81,35.7,35.79,250100.0,24.0889,24.1429,24.0687,24.1294,250100.0
2010-06-16 14:30:00,35.79,35.81,35.71,35.72,351200.0,24.1294,24.1429,24.0754,24.0822,351200.0
2010-06-16 15:00:00,35.72,35.72,35.59,35.63,506400.0,24.0822,24.0822,23.9945,24.0215,506400.0
2010-06-16 15:30:00,35.63,35.76,35.61,35.73,794800.0,24.0215,24.1091,24.008,24.0889,794800.0
2010-06-17 09:30:00,35.73,35.98,35.73,35.95,410600.0,24.0889,24.2575,24.0889,24.2372,410600.0
2010-06-17 10:00:00,35.94,36.0,35.79,35.98,342000.0,24.2305,24.271,24.1294,24.2575,342000.0
2010-06-17 10:30:00,35.98,35.99,35.85,35.89,330200.0,24.2575,24.2642,24.1698,24.1968,330200.0
2010-06-17 11:00:00,35.88,35.88,35.8,35.85,406400.0,24.1901,24.1901,24.1361,24.1698,406400.0
2010-06-17 11:30:00,35.85,35.92,35.84,35.87,200200.0,24.1698,24.217,24.1631,24.1833,200200.0
2010-06-17 12:00:00,35.87,35.92,35.85,35.89,136500.0,24.1833,24.217,24.1698,24.1968,136500.0
2010-06-17 12:30:00,35.89,35.91,35.87,35.91,155600.0,24.1968,24.2103,24.1833,24.2103,155600.0
2010-06-17 13:00:00,35.9,35.92,35.85,35.91,145800.0,24.2035,24.217,24.1698,24.2103,145800.0
2010-06-17 13:30:00,35.91,35.98,35.87,35.96,143000.0,24.2103,24.2575,24.1833,24.244,143000.0
2010-06-17 14:00:00,35.95,36.0,35.94,35.95,270900.0,24.2372,24.271,24.2305,24.2372,270900.0
2010-06-17 14:30:00,35.95,35.99,35.92,35.94,267500.0,24.2372,24.2642,24.217,24.2305,267500.0
2010-06-17 15:00:00,35.93,35.96,35.89,35.91,359400.0,24.2238,24.244,24.1968,24.2103,359400.0
2010-06-17 15:30:00,35.92,36.21,35.9,36.17,730300.0,24.217,24.4125,24.2035,24.3856,730300.0
2010-06-18 09:30:00,36.06,36.27,35.77,35.82,627800.0,24.3114,24.453,24.1159,24.1496,627800.0
2010-06-18 10:00:00,35.82,35.97,35.82,35.91,161300.0,24.1496,24.2507,24.1496,24.2103,161300.0
2010-06-18 10:30:00,35.91,35.99,35.88,35.9,130900.0,24.2103,24.2642,24.1901,24.2035,130900.0
2010-06-18 11:00:00,35.89,35.93,35.81,35.89,142700.0,24.1968,24.2238,24.1429,24.1968,142700.0
2010-06-18 11:30:00,35.88,35.88,35.76,35.76,125500.0,24.1901,24.1901,24.1091,24.1091,125500.0
2010-06-18 12:00:00,35.77,35.88,35.67,35.67,218300.0,24.1159,24.1901,24.0485,24.0485,218300.0
2010-06-18 12:30:00,35.68,35.69,35.63,35.64,102900.0,24.0552,24.062,24.0215,24.0282,102900.0
2010-06-18 13:00:00,35.64,35.75,35.62,35.73,82500.0,24.0282,24.1024,24.0148,24.0889,82500.0
2010-06-18 13:30:00,35.74,35.79,35.68,35.75,84500.0,24.0957,24.1294,24.0552,24.1024,84500.0
2010-06-18 14:00:00,35.74,35.83,35.73,35.8,171600.0,24.0957,24.1563,24.0889,24.1361,171600.0
2010-06-18 14:30:00,35.79,35.8,35.72,35.77,125500.0,24.1294,24.1361,24.0822,24.1159,125500.0
2010-06-18 15:00:00,35.77,35.79,35.63,35.69,304400.0,24.1159,24.1294,24.0215,24.062,304400.0
2010-06-18 15:30:00,35.69,35.77,35.69,35.76,326900.0,24.062,24.1159,24.062,24.1091,326900.0
2010-06-21 09:30:00,36.05,36.21,35.94,36.08,239000.0,24.3047,24.4125,24.2305,24.3249,239000.0
2010-06-21 10:00:00,36.08,36.12,35.97,35.97,175400.0,24.3249,24.3519,24.2507,24.2507,175400.0
2010-06-21 10:30:00,35.99,36.01,35.85,35.89,134700.0,24.2642,24.2777,24.1698,24.1968,134700.0
2010-06-21 11:00:00,35.89,35.91,35.8,35.81,132800.0,24.1968,24.2103,24.1361,24.1429,132800.0
2010-06-21 11:30:00,35.82,35.86,35.73,35.77,126600.0,24.1496,24.1766,24.0889,24.1159,126600.0
2010-06-21 12:00:00,35.77,35.78,35.65,35.67,109000.0,24.1159,24.1226,24.035,24.0485,109000.0
2010-06-21 12:30:00,35.68,35.72,35.65,35.67,113800.0,24.0552,24.0822,24.035,24.0485,113800.0
2010-06-21 13:00:00,35.66,35.66,35.57,35.57,185700.0,24.0417,24.0417,23.9811,23.9811,185700.0
2010-06-21 13:30:00,35.57,35.59,35.47,35.52,184800.0,23.9811,23.9945,23.9136,23.9473,184800.0
2010-06-21 14:00:00,35.52,35.71,35.52,35.66,123200.0,23.9473,24.0754,23.9473,24.0417,123200.0
2010-06-21 14:30:00,35.67,35.72,35.63,35.64,135200.0,24.0485,24.0822,24.0215,24.0282,135200.0
2010-06-21 15:00:00,35.64,35.67,35.43,35.44,225000.0,24.0282,24.0485,23.8867,23.8934,225000.0
2010-06-21 15:30:00,35.45,35.56,35.4,35.56,488800.0,23.9001,23.9743,23.8664,23.9743,488800.0
2010-06-22 09:30:00,35.56,35.74,35.51,35.53,317300.0,23.9743,24.0957,23.9406,23.9541,317300.0
2010-06-22 10:00:00,35.53,35.54,35.42,35.51,267000.0,23.9541,23.9608,23.8799,23.9406,267000.0
2010-06-22 10:30:00,35.52,35.56,35.38,35.42,268800.0,23.9473,23.9743,23.853,23.8799,268800.0
2010-06-22 11:00:00,35.42,35.44,35.31,35.39,272900.0,23.8799,23.8934,23.8058,23.8597,272900.0
2010-06-22 11:30:00,35.4,35.46,35.37,35.41,183100.0,23.8664,23.9069,23.8462,23.8732,183100.0
2010-06-22 12:00:00,35.42,35.42,35.36,35.38,158900.0,23.8799,23.8799,23.8395,23.853,158900.0
2010-06-22 12:30:00,35.38,35.38,35.23,35.25,226500.0,23.853,23.853,23.7518,23.7653,226500.0
2010-06-22 13:00:00,35.26,35.33,35.24,35.29,152600.0,23.7721,23.8192,23.7586,23.7923,152600.0
2010-06-22 13:30:00,35.29,35.33,35.23,35.25,164600.0,23.7923,23.8192,23.7518,23.7653,164600.0
2010-06-22 14:00:00,35.25,35.29,35.16,35.17,166700.0,23.7653,23.7923,23.7046,23.7114,166700.0
2010-06-22 14:30:00,35.18,35.24,34.94,34.99,244600.0,23.7181,23.7586,23.5563,23.59,244600.0
2010-06-22 15:00:00,34.99,35.09,34.92,34.93,339500.0,23.59,23.6574,23.5428,23.5496,339500.0
2010-06-22 15:30:00,34.93,34.96,34.82,34.88,523100.0,23.5496,23.5698,23.4754,23.5159,523100.0
2010-06-23 09:30:00,34.78,34.93,34.53,34.59,267200.0,23.4484,23.5496,23.2799,23.3203,267200.0
2010-06-23 10:00:00,34.58,34.58,34.25,34.28,353600.0,23.3136,23.3136,23.0911,23.1113,353600.0
2010-06-23 10:30:00,34.28,34.48,34.26,34.4,213700.0,23.1113,23.2462,23.0979,23.1922,213700.0
2010-06-23 11:00:00,34.4,34.48,34.34,34.46,173100.0,23.1922,23.2462,23.1518,23.2327,173100.0
2010-06-23 11:30:00,34.46,34.47,34.38,34.45,118400.0,23.2327,23.2394,23.1788,23.226,118400.0
2010-06-23 12:00:00,34.44,34.48,34.39,34.46,95700.0,23.2192,23.2462,23.1855,23.2327,95700.0
2010-06-23 12:30:00,34.47,34.54,34.42,34.49,85900.0,23.2394,23.2866,23.2057,23.2529,85900.0
2010-06-23 13:00:00,34.5,34.59,34.49,34.53,166800.0,23.2597,23.3203,23.2529,23.2799,166800.0
2010-06-23 13:30:00,34.54,34.61,34.53,34.6,151000.0,23.2866,23.3338,23.2799,23.3271,151000.0
2010-06-23 14:00:00,34.61,34.64,34.48,34.58,324800.0,23.3338,23.3541,23.2462,23.3136,324800.0
2010-06-23 14:30:00,34.59,34.78,34.42,34.5,536900.0,23.3203,23.4484,23.2057,23.2597,536900.0
2010-06-23 15:00:00,34.5,34.66,34.42,34.63,352600.0,23.2597,23.3675,23.2057,23.3473,352600.0
2010-06-23 15:30:00,34.63,34.66,34.55,34.61,553300.0,23.3473,23.3675,23.2934,23.3338,553300.0
2010-06-24 09:30:00,34.45,34.53,34.2,34.22,197800.0,23.226,23.2799,23.0574,23.0709,197800.0
2010-06-24 10:00:00,34.23,34.45,34.21,34.37,193800.0,23.0776,23.226,23.0641,23.172,193800.0
2010-06-24 10:30:00,34.37,34.37,34.1,34.2,193900.0,23.172,23.172,22.99,23.0574,193900.0
2010-06-24 11:00:00,34.2,34.28,34.03,34.21,205800.0,23.0574,23.1113,22.9428,23.0641,205800.0
2010-06-24 11:30:00,34.2,34.23,34.07,34.17,307800.0,23.0574,23.0776,22.9698,23.0372,307800.0
2010-06-24 12:00:00,34.17,34.29,34.15,34.15,198800.0,23.0372,23.1181,23.0237,23.0237,198800.0
2010-06-24 12:30:00,34.15,34.3,34.07,34.28,136900.0,23.0237,23.1248,22.9698,23.1113,136900.0
2010-06-24 13:00:00,34.28,34.38,34.24,34.3,159200.0,23.1113,23.1788,23.0844,23.1248,159200.0
2010-06-24 13:30:00,34.31,34.41,34.28,34.33,194900.0,23.1316,23.199,23.1113,23.1451,194900.0
2010-06-24 14:00:00,34.34,34.35,34.19,34.26,202100.0,23.1518,23.1585,23.0507,23.0979,202100.0
2010-06-24 14:30:00,34.26,34.26,34.03,34.1,330300.0,23.0979,23.0979,22.9428,22.99,330300.0
2010-06-24 15:00:00,34.1,34.2,34.0,34.17,430500.0,22.99,23.0574,22.9226,23.0372,430500.0
2010-06-24 15:30:00,34.17,34.2,34.05,34.13,604500.0,23.0372,23.0574,22.9563,23.0102,604500.0
2010-06-25 09:30:00,34.14,34.16,33.81,33.94,293100.0,23.017,23.0304,22.7945,22.8821,293100.0
2010-06-25 10:00:00,33.94,34.05,33.93,33.99,241300.0,22.8821,22.9563,22.8754,22.9158,241300.0
2010-06-25 10:30:00,33.98,34.01,33.86,33.91,197200.0,22.9091,22.9293,22.8282,22.8619,197200.0
2010-06-25 11:00:00,33.91,34.0,33.91,33.95,215700.0,22.8619,22.9226,22.8619,22.8889,215700.0
2010-06-25 11:30:00,33.96,33.98,33.86,33.94,259600.0,22.8956,22.9091,22.8282,22.8821,259600.0
2010-06-25 12:00:00,33.94,34.05,33.93,34.03,196500.0,22.8821,22.9563,22.8754,22.9428,196500.0
2010-06-25 12:30:00,34.03,34.07,33.99,34.04,166800.0,22.9428,22.9698,22.9158,22.9495,166800.0
2010-06-25 13:00:00,34.05,34.15,34.02,34.1,187600.0,22.9563,23.0237,22.9361,22.99,187600.0
2010-06-25 13:30:00,34.1,34.22,34.1,34.2,206500.0,22.99,23.0709,22.99,23.0574,206500.0
2010-06-25 14:00:00,34.2,34.24,34.11,34.18,376300.0,23.0574,23.0844,22.9967,23.0439,376300.0
2010-06-25 14:30:00,34.18,34.21,34.11,34.17,165300.0,23.0439,23.0641,22.9967,23.0372,165300.0
2010-06-25 15:00:00,34.16,34.24,34.13,34.19,377300.0,23.0304,23.0844,23.0102,23.0507,377300.0
2010-06-25 15:30:00,34.19,34.3,34.08,34.22,879800.0,23.0507,23.1248,22.9765,23.0709,879800.0
2010-06-28 09:30:00,34.36,34.42,33.99,34.08,235700.0,23.1653,23.2057,22.9158,22.9765,235700.0
2010-06-28 10:00:00,34.08,34.39,34.08,34.38,265500.0,22.9765,23.1855,22.9765,23.1788,265500.0
2010-06-28 10:30:00,34.38,34.47,34.28,34.47,261700.0,23.1788,23.2394,23.1113,23.2394,261700.0
2010-06-28 11:00:00,34.47,34.59,34.45,34.59,176900.0,23.2394,23.3203,23.226,23.3203,176900.0
2010-06-28 11:30:00,34.59,34.69,34.57,34.59,257100.0,23.3203,23.3878,23.3069,23.3203,257100.0
2010-06-28 12:00:00,34.6,34.63,34.49,34.58,138500.0,23.3271,23.3473,23.2529,23.3136,138500.0
2010-06-28 12:30:00,34.58,34.62,34.49,34.62,190100.0,23.3136,23.3406,23.2529,23.3406,190100.0
2010-06-28 13:00:00,34.61,34.62,34.53,34.56,240600.0,23.3338,23.3406,23.2799,23.3001,240600.0
2010-06-28 13:30:00,34.55,34.55,34.47,34.51,167000.0,23.2934,23.2934,23.2394,23.2664,167000.0
2010-06-28 14:00:00,34.51,34.62,34.48,34.54,190100.0,23.2664,23.3406,23.2462,23.2866,190100.0
2010-06-28 14:30:00,34.53,34.65,34.53,34.65,288100.0,23.2799,23.3608,23.2799,23.3608,288100.0
2010-06-28 15:00:00,34.65,34.7,34.55,34.58,342000.0,23.3608,23.3945,23.2934,23.3136,342000.0
2010-06-28 15:30:00,34.58,34.72,34.54,34.54,512500.0,23.3136,23.408,23.2866,23.2866,512500.0
2010-06-29 09:30:00,34.11,34.11,33.71,33.97,383300.0,23.1291,23.1291,22.8579,23.0342,383300.0
2010-06-29 10:00:00,33.97,33.97,33.67,33.68,374500.0,23.0342,23.0342,22.8308,22.8376,374500.0
2010-06-29 10:30:00,33.69,33.86,33.69,33.85,252400.0,22.8443,22.9596,22.8443,22.9528,252400.0
2010-06-29 11:00:00,33.85,33.96,33.78,33.91,220500.0,22.9528,23.0274,22.9054,22.9935,220500.0
2010-06-29 11:30:00,33.92,34.15,33.88,34.01,360800.0,23.0003,23.1563,22.9732,23.0613,360800.0
2010-06-29 12:00:00,34.01,34.12,33.92,34.06,195900.0,23.0613,23.1359,23.0003,23.0952,195900.0
2010-06-29 12:30:00,34.06,34.11,34.01,34.04,172600.0,23.0952,23.1291,23.0613,23.0817,172600.0
2010-06-29 13:00:00,34.04,34.13,33.96,33.98,248200.0,23.0817,23.1427,23.0274,23.041,248200.0
2010-06-29 13:30:00,33.98,33.99,33.85,33.93,337800.0,23.041,23.0478,22.9528,23.0071,337800.0
2010-06-29 14:00:00,33.92,34.13,33.91,34.1,218400.0,23.0003,23.1427,22.9935,23.1223,218400.0
2010-06-29 14:30:00,34.09,34.1,33.91,33.91,303100.0,23.1156,23.1223,22.9935,22.9935,303100.0
2010-06-29 15:00:00,33.92,33.99,33.75,33.79,338200.0,23.0003,23.0478,22.885,22.9121,338200.0
2010-06-29 15:30:00,33.79,33.99,33.7,33.86,862800.0,22.9121,23.0478,22.8511,22.9596,862800.0
2010-06-30 09:30:00,33.75,33.9,33.6,33.87,194800.0,22.885,22.9867,22.7833,22.9664,194800.0
2010-06-30 10:00:00,33.87,33.88,33.74,33.79,264500.0,22.9664,22.9732,22.8782,22.9121,264500.0
2010-06-30 10:30:00,33.79,33.99,33.76,33.97,403300.0,22.9121,23.0478,22.8918,23.0342,403300.0
2010-06-30 11:00:00,33.97,34.09,33.94,33.94,475900.0,23.0342,23.1156,23.0139,23.0139,475900.0
2010-06-30 11:30:00,33.95,34.16,33.92,34.13,366500.0,23.0206,23.163,23.0003,23.1427,366500.0
2010-06-30 12:00:00,34.13,34.15,33.98,33.98,172400.0,23.1427,23.1563,23.041,23.041,172400.0
2010-06-30 12:30:00,33.98,34.01,33.88,33.91,150100.0,23.041,23.0613,22.9732,22.9935,150100.0
2010-06-30 13:00:00,33.92,34.0,33.92,33.99,150800.0,23.0003,23.0545,23.0003,23.0478,150800.0
2010-06-30 13:30:00,33.99,34.05,33.95,33.99,182900.0,23.0478,23.0884,23.0206,23.0478,182900.0
2010-06-30 14:00:00,33.99,34.02,33.87,33.88,305000.0,23.0478,23.0681,22.9664,22.9732,305000.0
2010-06-30 14:30:00,33.87,33.93,33.83,33.92,264100.0,22.9664,23.0071,22.9393,23.0003,264100.0
2010-06-30 15:00:00,33.92,33.93,33.78,33.82,335300.0,23.0003,23.0071,22.9054,22.9325,335300.0
2010-06-30 15:30:00,33.82,33.83,33.52,33.58,891100.0,22.9325,22.9393,22.7291,22.7697,891100.0
2010-07-01 09:30:00,33.64,33.64,33.15,33.17,302100.0,22.8104,22.8104,22.4782,22.4917,302100.0
2010-07-01 10:00:00,33.17,33.17,32.96,33.13,396200.0,22.4917,22.4917,22.3493,22.4646,396200.0
2010-07-01 10:30:00,33.13,33.17,32.88,32.91,430200.0,22.4646,22.4917,22.2951,22.3154,430200.0
2010-07-01 11:00:00,32.91,33.03,32.78,33.03,284700.0,22.3154,22.3968,22.2273,22.3968,284700.0
2010-07-01 11:30:00,33.02,33.26,33.0,33.17,329100.0,22.39,22.5528,22.3765,22.4917,329100.0
2010-07-01 12:00:00,33.17,33.21,33.12,33.19,210600.0,22.4917,22.5189,22.4578,22.5053,210600.0
2010-07-01 12:30:00,33.19,33.45,33.18,33.34,243200.0,22.5053,22.6816,22.4985,22.607,243200.0
2010-07-01 13:00:00,33.35,33.45,33.28,33.42,215200.0,22.6138,22.6816,22.5663,22.6613,215200.0
2010-07-01 13:30:00,33.42,33.54,33.4,33.47,346200.0,22.6613,22.7426,22.6477,22.6952,346200.0
2010-07-01 14:00:00,33.46,33.56,33.4,33.49,192200.0,22.6884,22.7562,22.6477,22.7087,192200.0
2010-07-01 14:30:00,33.49,33.51,33.33,33.44,250800.0,22.7087,22.7223,22.6002,22.6748,250800.0
2010-07-01 15:00:00,33.44,33.58,33.39,33.51,325700.0,22.6748,22.7697,22.6409,22.7223,325700.0
2010-07-01 15:30:00,33.52,33.68,33.48,33.61,660400.0,22.7291,22.8376,22.7019,22.7901,660400.0
2010-07-02 09:30:00,33.58,34.1,33.54,34.0,567100.0,22.7697,23.1223,22.7426,23.0545,567100.0
2010-07-02 10:00:00,34.0,34.05,33.92,34.01,441700.0,23.0545,23.0884,23.0003,23.0613,441700.0
2010-07-02 10:30:00,34.0,34.11,33.98,34.05,260800.0,23.0545,23.1291,23.041,23.0884,260800.0
2010-07-02 11:00:00,34.06,34.21,34.02,34.11,454200.0,23.0952,23.1969,23.0681,23.1291,454200.0
2010-07-02 11:30:00,34.11,34.15,33.97,34.14,333300.0,23.1291,23.1563,23.0342,23.1495,333300.0
2010-07-02 12:00:00,34.14,34.18,34.1,34.16,218300.0,23.1495,23.1766,23.1223,23.163,218300.0
2010-07-02 12:30:00,34.17,34.17,34.01,34.01,152500.0,23.1698,23.1698,23.0613,23.0613,152500.0
2010-07-02 13:00:00,34.01,34.04,33.9,33.91,210900.0,23.0613,23.0817,22.9867,22.9935,210900.0
2010-07-02 13:30:00,33.91,34.1,33.9,34.08,166200.0,22.9935,23.1223,22.9867,23.1088,166200.0
2010-07-02 14:00:00,34.07,34.09,33.97,34.0,162400.0,23.102,23.1156,23.0342,23.0545,162400.0
2010-07-02 14:30:00,34.01,34.02,33.93,34.01,202100.0,23.0613,23.0681,23.0071,23.0613,202100.0
2010-07-02 15:00:00,34.01,34.16,34.0,34.12,397800.0,23.0613,23.163,23.0545,23.1359,397800.0
2010-07-02 15:30:00,34.11,34.26,34.01,34.01,726600.0,23.1291,23.2308,23.0613,23.0613,726600.0
2010-07-06 09:30:00,34.25,34.48,34.24,34.38,519600.0,23.2241,23.38,23.2173,23.3122,519600.0
2010-07-06 10:00:00,34.38,34.42,34.24,34.29,586600.0,23.3122,23.3393,23.2173,23.2512,586600.0
2010-07-06 10:30:00,34.29,34.41,34.25,34.35,454700.0,23.2512,23.3326,23.2241,23.2919,454700.0
2010-07-06 11:00:00,34.34,34.46,34.32,34.33,293300.0,23.2851,23.3665,23.2715,23.2783,293300.0
2010-07-06 11:30:00,34.33,34.46,34.33,34.44,157300.0,23.2783,23.3665,23.2783,23.3529,157300.0
2010-07-06 12:00:00,34.44,34.51,34.29,34.34,144900.0,23.3529,23.4004,23.2512,23.2851,144900.0
2010-07-06 12:30:00,34.33,34.33,34.24,34.28,176500.0,23.2783,23.2783,23.2173,23.2444,176500.0
2010-07-06 13:00:00,34.27,34.39,34.25,34.38,233900.0,23.2376,23.319,23.2241,23.3122,233900.0
2010-07-06 13:30:00,34.39,34.4,34.15,34.19,444500.0,23.319,23.3258,23.1563,23.1834,444500.0
2010-07-06 14:00:00,34.19,34.22,34.04,34.21,467400.0,23.1834,23.2037,23.0817,23.1969,467400.0
2010-07-06 14:30:00,34.2,34.24,34.02,34.02,328400.0,23.1902,23.2173,23.0681,23.0681,328400.0
2010-07-06 15:00:00,34.03,34.07,33.88,34.04,712800.0,23.0749,23.102,22.9732,23.0817,712800.0
2010-07-06 15:30:00,34.04,34.19,34.0,34.18,929700.0,23.0817,23.1834,23.0545,23.1766,929700.0
2010-07-07 09:30:00,34.19,34.25,33.99,34.13,366300.0,23.1834,23.2241,23.0478,23.1427,366300.0
2010-07-07 10:00:00,34.14,34.39,34.14,34.35,346400.0,23.1495,23.319,23.1495,23.2919,346400.0
2010-07-07 10:30:00,34.36,34.42,34.23,34.39,304600.0,23.2986,23.3393,23.2105,23.319,304600.0
2010-07-07 11:00:00,34.4,34.47,34.37,34.47,200300.0,23.3258,23.3732,23.3054,23.3732,200300.0
2010-07-07 11:30:00,34.47,34.58,34.36,34.45,227000.0,23.3732,23.4478,23.2986,23.3597,227000.0
2010-07-07 12:00:00,34.46,34.54,34.45,34.52,183200.0,23.3665,23.4207,23.3597,23.4071,183200.0
2010-07-07 12:30:00,34.52,34.56,34.44,34.45,248100.0,23.4071,23.4343,23.3529,23.3597,248100.0
2010-07-07 13:00:00,34.45,34.57,34.44,34.52,218200.0,23.3597,23.441,23.3529,23.4071,218200.0
2010-07-07 13:30:00,34.52,34.67,34.5,34.65,172000.0,23.4071,23.5089,23.3936,23.4953,172000.0
2010-07-07 14:00:00,34.66,34.73,34.58,34.6,252800.0,23.5021,23.5495,23.4478,23.4614,252800.0
2010-07-07 14:30:00,34.6,34.63,34.57,34.63,317800.0,23.4614,23.4817,23.441,23.4817,317800.0
2010-07-07 15:00:00,34.63,34.84,34.57,34.76,318300.0,23.4817,23.6241,23.441,23.5699,318300.0
2010-07-07 15:30:00,34.77,34.97,34.72,34.8,1267900.0,23.5767,23.7123,23.5428,23.597,1267900.0
2010-07-08 09:30:00,35.06,35.15,34.81,35.0,415100.0,23.7733,23.8343,23.6038,23.7326,415100.0
2010-07-08 10:00:00,35.0,35.04,34.92,34.96,333700.0,23.7326,23.7597,23.6784,23.7055,333700.0
2010-07-08 10:30:00,34.96,35.0,34.83,34.95,259400.0,23.7055,23.7326,23.6173,23.6987,259400.0
2010-07-08 11:00:00,34.94,34.94,34.73,34.74,278300.0,23.6919,23.6919,23.5495,23.5563,278300.0
2010-07-08 11:30:00,34.73,34.75,34.52,34.52,458100.0,23.5495,23.5631,23.4071,23.4071,458100.0
2010-07-08 12:00:00,34.51,34.63,34.39,34.61,588200.0,23.4004,23.4817,23.319,23.4682,588200.0
2010-07-08 12:30:00,34.6,34.65,34.58,34.65,186500.0,23.4614,23.4953,23.4478,23.4953,186500.0
2010-07-08 13:00:00,34.65,34.73,34.64,34.67,166900.0,23.4953,23.5495,23.4885,23.5089,166900.0
2010-07-08 13:30:00,34.67,34.71,34.56,34.57,243000.0,23.5089,23.536,23.4343,23.441,243000.0
2010-07-08 14:00:00,34.57,34.65,34.44,34.47,346300.0,23.441,23.4953,23.3529,23.3732,346300.0
2010-07-08 14:30:00,34.47,34.53,34.3,34.4,649400.0,23.3732,23.4139,23.258,23.3258,649400.0
2010-07-08 15:00:00,34.39,34.44,34.32,34.4,658500.0,23.319,23.3529,23.2715,23.3258,658500.0
2010-07-08 15:30:00,34.4,34.5,34.39,34.46,1196100.0,23.3258,23.3936,23.319,23.3665,1196100.0
2010-07-09 09:30:00,34.58,34.63,34.33,34.42,317300.0,23.4478,23.4817,23.2783,23.3393,317300.0
2010-07-09 10:00:00,34.41,34.53,34.36,34.46,292700.0,23.3326,23.4139,23.2986,23.3665,292700.0
2010-07-09 10:30:00,34.47,34.55,34.42,34.44,288000.0,23.3732,23.4275,23.3393,23.3529,288000.0
2010-07-09 11:00:00,34.44,34.51,34.4,34.46,309400.0,23.3529,23.4004,23.3258,23.3665,309400.0
2010-07-09 11:30:00,34.46,34.49,34.3,34.3,241500.0,23.3665,23.3868,23.258,23.258,241500.0
2010-07-09 12:00:00,34.31,34.43,34.31,34.42,175600.0,23.2647,23.3461,23.2647,23.3393,175600.0
2010-07-09 12:30:00,34.42,34.5,34.39,34.45,228900.0,23.3393,23.3936,23.319,23.3597,228900.0
2010-07-09 13:00:00,34.44,34.52,34.43,34.48,185200.0,23.3529,23.4071,23.3461,23.38,185200.0
2010-07-09 13:30:00,34.48,34.51,34.45,34.47,214800.0,23.38,23.4004,23.3597,23.3732,214800.0
2010-07-09 14:00:00,34.48,34.48,34.41,34.46,214600.0,23.38,23.38,23.3326,23.3665,214600.0
2010-07-09 14:30:00,34.46,34.6,34.42,34.57,304200.0,23.3665,23.4614,23.3393,23.441,304200.0
2010-07-09 15:00:00,34.57,34.63,34.55,34.56,246100.0,23.441,23.4817,23.4275,23.4343,246100.0
2010-07-09 15:30:00,34.55,34.63,34.53,34.61,516900.0,23.4275,23.4817,23.4139,23.4682,516900.0
2010-07-12 09:30:00,34.54,34.57,34.37,34.51,270000.0,23.4207,23.441,23.3054,23.4004,270000.0
2010-07-12 10:00:00,34.51,34.67,34.47,34.62,304700.0,23.4004,23.5089,23.3732,23.4749,304700.0
2010-07-12 10:30:00,34.61,34.67,34.45,34.52,260900.0,23.4682,23.5089,23.3597,23.4071,260900.0
2010-07-12 11:00:00,34.52,34.52,34.37,34.44,220300.0,23.4071,23.4071,23.3054,23.3529,220300.0
2010-07-12 11:30:00,34.43,34.45,34.39,34.4,152400.0,23.3461,23.3597,23.319,23.3258,152400.0
2010-07-12 12:00:00,34.41,34.52,34.41,34.51,140000.0,23.3326,23.4071,23.3326,23.4004,140000.0
2010-07-12 12:30:00,34.5,34.6,34.42,34.42,160600.0,23.3936,23.4614,23.3393,23.3393,160600.0
2010-07-12 13:00:00,34.41,34.55,34.39,34.49,98900.0,23.3326,23.4275,23.319,23.3868,98900.0
2010-07-12 13:30:00,34.49,34.57,34.49,34.51,147500.0,23.3868,23.441,23.3868,23.4004,147500.0
2010-07-12 14:00:00,34.51,34.52,34.44,34.47,126700.0,23.4004,23.4071,23.3529,23.3732,126700.0
2010-07-12 14:30:00,34.46,34.5,34.42,34.45,183500.0,23.3665,23.3936,23.3393,23.3597,183500.0
2010-07-12 15:00:00,34.45,34.49,34.4,34.42,333200.0,23.3597,23.3868,23.3258,23.3393,333200.0
2010-07-12 15:30:00,34.42,34.46,34.38,34.45,593800.0,23.3393,23.3665,23.3122,23.3597,593800.0
2010-07-13 09:30:00,34.69,35.15,34.69,35.15,292800.0,23.5224,23.8343,23.5224,23.8343,292800.0
2010-07-13 10:00:00,35.15,35.29,35.14,35.25,336600.0,23.8343,23.9293,23.8275,23.9021,336600.0
2010-07-13 10:30:00,35.26,35.3,35.22,35.22,287800.0,23.9089,23.936,23.8818,23.8818,287800.0
2010-07-13 11:00:00,35.22,35.22,35.06,35.14,229500.0,23.8818,23.8818,23.7733,23.8275,229500.0
2010-07-13 11:30:00,35.14,35.24,35.13,35.2,310100.0,23.8275,23.8954,23.8208,23.8682,310100.0
2010-07-13 12:00:00,35.2,35.36,35.18,35.35,389000.0,23.8682,23.9767,23.8547,23.9699,389000.0
2010-07-13 12:30:00,35.35,35.43,35.32,35.38,306900.0,23.9699,24.0242,23.9496,23.9903,306900.0
2010-07-13 13:00:00,35.38,35.43,35.22,35.25,285100.0,23.9903,24.0242,23.8818,23.9021,285100.0
2010-07-13 13:30:00,35.26,35.3,35.21,35.21,348500.0,23.9089,23.936,23.875,23.875,348500.0
2010-07-13 14:00:00,35.22,35.39,35.22,35.27,310500.0,23.8818,23.9971,23.8818,23.9157,310500.0
2010-07-13 14:30:00,35.28,35.48,35.28,35.44,275000.0,23.9225,24.0581,23.9225,24.031,275000.0
2010-07-13 15:00:00,35.45,35.52,35.43,35.44,314500.0,24.0377,24.0852,24.0242,24.031,314500.0
2010-07-13 15:30:00,35.44,35.51,35.33,35.36,695900.0,24.031,24.0784,23.9564,23.9767,695900.0
2010-07-14 09:30:00,35.32,35.41,35.0,35.03,281100.0,23.9496,24.0106,23.7326,23.753,281100.0
2010-07-14 10:00:00,35.02,35.21,34.94,35.2,420800.0,23.7462,23.875,23.6919,23.8682,420800.0
2010-07-14 10:30:00,35.21,35.49,35.21,35.48,237600.0,23.875,24.0649,23.875,24.0581,237600.0
2010-07-14 11:00:00,35.48,35.61,35.45,35.56,255100.0,24.0581,24.1462,24.0377,24.1123,255100.0
2010-07-14 11:30:00,35.56,35.7,35.56,35.67,176900.0,24.1123,24.2073,24.1123,24.1869,176900.0
2010-07-14 12:00:00,35.67,35.74,35.63,35.74,261100.0,24.1869,24.2344,24.1598,24.2344,261100.0
2010-07-14 12:30:00,35.73,35.83,35.71,35.8,314800.0,24.2276,24.2954,24.214,24.2751,314800.0
2010-07-14 13:00:00,35.8,35.81,35.73,35.77,216500.0,24.2751,24.2819,24.2276,24.2547,216500.0
2010-07-14 13:30:00,35.77,35.83,35.64,35.65,230600.0,24.2547,24.2954,24.1666,24.1734,230600.0
2010-07-14 14:00:00,35.65,35.68,35.52,35.55,406300.0,24.1734,24.1937,24.0852,24.1056,406300.0
2010-07-14 14:30:00,35.55,35.66,35.54,35.63,323800.0,24.1056,24.1801,24.0988,24.1598,323800.0
2010-07-14 15:00:00,35.65,35.74,35.63,35.72,423100.0,24.1734,24.2344,24.1598,24.2208,423100.0
2010-07-14 15:30:00,35.71,35.75,35.6,35.69,564300.0,24.214,24.2412,24.1395,24.2005,564300.0
2010-07-15 09:30:00,35.75,36.04,35.7,35.95,294000.0,24.2412,24.4378,24.2073,24.3768,294000.0
2010-07-15 10:00:00,35.96,35.96,35.67,35.8,406800.0,24.3836,24.3836,24.1869,24.2751,406800.0
2010-07-15 10:30:00,35.8,35.85,35.76,35.81,289900.0,24.2751,24.309,24.248,24.2819,289900.0
2010-07-15 11:00:00,35.81,35.83,35.75,35.77,300800.0,24.2819,24.2954,24.2412,24.2547,300800.0
2010-07-15 11:30:00,35.78,35.88,35.72,35.78,284300.0,24.2615,24.3293,24.2208,24.2615,284300.0
2010-07-15 12:00:00,35.78,35.84,35.74,35.75,116600.0,24.2615,24.3022,24.2344,24.2412,116600.0
2010-07-15 12:30:00,35.75,35.77,35.69,35.73,161900.0,24.2412,24.2547,24.2005,24.2276,161900.0
2010-07-15 13:00:00,35.73,35.84,35.71,35.81,319400.0,24.2276,24.3022,24.214,24.2819,319400.0
2010-07-15 13:30:00,35.82,35.83,35.69,35.8,198100.0,24.2886,24.2954,24.2005,24.2751,198100.0
2010-07-15 14:00:00,35.79,35.84,35.73,35.82,173700.0,24.2683,24.3022,24.2276,24.2886,173700.0
2010-07-15 14:30:00,35.82,35.85,35.74,35.76,298200.0,24.2886,24.309,24.2344,24.248,298200.0
2010-07-15 15:00:00,35.76,35.81,35.6,35.71,319200.0,24.248,24.2819,24.1395,24.214,319200.0
2010-07-15 15:30:00,35.72,35.96,35.71,35.86,916400.0,24.2208,24.3836,24.214,24.3158,916400.0
2010-07-16 09:30:00,35.63,35.91,35.36,35.46,531600.0,24.1598,24.3497,23.9767,24.0445,531600.0
2010-07-16 10:00:00,35.45,35.52,35.3,35.51,218000.0,24.0377,24.0852,23.936,24.0784,218000.0
2010-07-16 10:30:00,35.51,35.61,35.42,35.6,180500.0,24.0784,24.1462,24.0174,24.1395,180500.0
2010-07-16 11:00:00,35.61,35.63,35.41,35.5,99400.0,24.1462,24.1598,24.0106,24.0717,99400.0
2010-07-16 11:30:00,35.5,35.51,35.3,35.3,145500.0,24.0717,24.0784,23.936,23.936,145500.0
2010-07-16 12:00:00,35.31,35.37,35.2,35.28,139700.0,23.9428,23.9835,23.8682,23.9225,139700.0
2010-07-16 12:30:00,35.27,35.34,35.25,35.26,86200.0,23.9157,23.9632,23.9021,23.9089,86200.0
2010-07-16 13:00:00,35.27,35.33,35.19,35.26,149200.0,23.9157,23.9564,23.8614,23.9089,149200.0
2010-07-16 13:30:00,35.26,35.32,35.2,35.27,184700.0,23.9089,23.9496,23.8682,23.9157,184700.0
2010-07-16 14:00:00,35.27,35.33,35.19,35.24,126900.0,23.9157,23.9564,23.8614,23.8954,126900.0
2010-07-16 14:30:00,35.25,35.31,35.22,35.25,143900.0,23.9021,23.9428,23.8818,23.9021,143900.0
2010-07-16 15:00:00,35.26,35.28,35.13,35.15,358100.0,23.9089,23.9225,23.8208,23.8343,358100.0
2010-07-16 15:30:00,35.15,35.3,35.14,35.17,588300.0,23.8343,23.936,23.8275,23.8479,588300.0
2010-07-19 09:30:00,35.33,35.43,35.15,35.22,192500.0,23.9564,24.0242,23.8343,23.8818,192500.0
2010-07-19 10:00:00,35.22,35.25,35.07,35.07,217700.0,23.8818,23.9021,23.7801,23.7801,217700.0
2010-07-19 10:30:00,35.06,35.18,34.92,34.98,216000.0,23.7733,23.8547,23.6784,23.7191,216000.0
2010-07-19 11:00:00,34.99,35.07,34.97,35.02,150700.0,23.7258,23.7801,23.7123,23.7462,150700.0
2010-07-19 11:30:00,35.02,35.15,35.0,35.14,116800.0,23.7462,23.8343,23.7326,23.8275,116800.0
2010-07-19 12:00:00,35.14,35.17,35.07,35.16,99600.0,23.8275,23.8479,23.7801,23.8411,99600.0
2010-07-19 12:30:00,35.16,35.24,35.13,35.15,92600.0,23.8411,23.8954,23.8208,23.8343,92600.0
2010-07-19 13:00:00,35.15,35.18,35.07,35.09,88000.0,23.8343,23.8547,23.7801,23.7936,88000.0
2010-07-19 13:30:00,35.1,35.15,35.07,35.1,95200.0,23.8004,23.8343,23.7801,23.8004,95200.0
2010-07-19 14:00:00,35.1,35.18,35.08,35.14,104400.0,23.8004,23.8547,23.7869,23.8275,104400.0
2010-07-19 14:30:00,35.14,35.29,35.13,35.2,126800.0,23.8275,23.9293,23.8208,23.8682,126800.0
2010-07-19 15:00:00,35.21,35.35,35.19,35.21,215500.0,23.875,23.9699,23.8614,23.875,215500.0
2010-07-19 15:30:00,35.21,35.25,35.14,35.22,404300.0,23.875,23.9021,23.8275,23.8818,404300.0
2010-07-20 09:30:00,34.82,34.99,34.6,34.72,450100.0,23.6106,23.7258,23.4614,23.5428,450100.0
2010-07-20 10:00:00,34.72,34.84,34.56,34.81,228100.0,23.5428,23.6241,23.4343,23.6038,228100.0
2010-07-20 10:30:00,34.82,34.84,34.7,34.71,143400.0,23.6106,23.6241,23.5292,23.536,143400.0
2010-07-20 11:00:00,34.71,34.85,34.7,34.81,164100.0,23.536,23.6309,23.5292,23.6038,164100.0
2010-07-20 11:30:00,34.81,34.87,34.79,34.82,138900.0,23.6038,23.6445,23.5902,23.6106,138900.0
2010-07-20 12:00:00,34.81,34.88,34.8,34.86,119700.0,23.6038,23.6512,23.597,23.6377,119700.0
2010-07-20 12:30:00,34.87,34.9,34.81,34.85,149200.0,23.6445,23.6648,23.6038,23.6309,149200.0
2010-07-20 13:00:00,34.86,34.91,34.83,34.89,97800.0,23.6377,23.6716,23.6173,23.658,97800.0
2010-07-20 13:30:00,34.89,35.18,34.87,35.17,163400.0,23.658,23.8547,23.6445,23.8479,163400.0
2010-07-20 14:00:00,35.17,35.18,35.01,35.09,143000.0,23.8479,23.8547,23.7394,23.7936,143000.0
2010-07-20 14:30:00,35.09,35.15,35.04,35.05,140700.0,23.7936,23.8343,23.7597,23.7665,140700.0
2010-07-20 15:00:00,35.05,35.2,35.01,35.17,243700.0,23.7665,23.8682,23.7394,23.8479,243700.0
2010-07-20 15:30:00,35.18,35.31,35.17,35.29,444900.0,23.8547,23.9428,23.8479,23.9293,444900.0
2010-07-21 09:30:00,35.5,35.5,34.99,35.04,243600.0,24.0717,24.0717,23.7258,23.7597,243600.0
2010-07-21 10:00:00,35.04,35.09,34.98,35.06,182500.0,23.7597,23.7936,23.7191,23.7733,182500.0
2010-07-21 10:30:00,35.06,35.06,34.9,35.0,284300.0,23.7733,23.7733,23.6648,23.7326,284300.0
2010-07-21 11:00:00,35.01,35.05,34.97,35.04,134200.0,23.7394,23.7665,23.7123,23.7597,134200.0
2010-07-21 11:30:00,35.04,35.08,35.0,35.06,136000.0,23.7597,23.7869,23.7326,23.7733,136000.0
2010-07-21 12:00:00,35.06,35.2,35.05,35.13,105600.0,23.7733,23.8682,23.7665,23.8208,105600.0
2010-07-21 12:30:00,35.14,35.19,35.09,35.11,118400.0,23.8275,23.8614,23.7936,23.8072,118400.0
2010-07-21 13:00:00,35.11,35.14,35.04,35.09,117700.0,23.8072,23.8275,23.7597,23.7936,117700.0
2010-07-21 13:30:00,35.09,35.14,35.05,35.05,116900.0,23.7936,23.8275,23.7665,23.7665,116900.0
2010-07-21 14:00:00,35.06,35.09,34.7,34.76,308700.0,23.7733,23.7936,23.5292,23.5699,308700.0
2010-07-21 14:30:00,34.77,34.78,34.55,34.58,274200.0,23.5767,23.5834,23.4275,23.4478,274200.0
2010-07-21 15:00:00,34.58,34.74,34.55,34.66,192000.0,23.4478,23.5563,23.4275,23.5021,192000.0
2010-07-21 15:30:00,34.65,34.81,34.63,34.75,495100.0,23.4953,23.6038,23.4817,23.5631,495100.0
2010-07-22 09:30:00,35.04,35.41,35.04,35.38,211200.0,23.7597,24.0106,23.7597,23.9903,211200.0
2010-07-22 10:00:00,35.4,35.53,35.31,35.35,278900.0,24.0038,24.092,23.9428,23.9699,278900.0
2010-07-22 10:30:00,35.35,35.36,35.22,35.22,248100.0,23.9699,23.9767,23.8818,23.8818,248100.0
2010-07-22 11:00:00,35.22,35.23,34.94,34.95,419300.0,23.8818,23.8886,23.6919,23.6987,419300.0
2010-07-22 11:30:00,34.94,34.96,33.78,33.9,1671000.0,23.6919,23.7055,22.9054,22.9867,1671000.0
2010-07-22 12:00:00,33.9,34.22,33.9,34.22,881600.0,22.9867,23.2037,22.9867,23.2037,881600.0
2010-07-22 12:30:00,34.23,34.24,34.05,34.11,327700.0,23.2105,23.2173,23.0884,23.1291,327700.0
2010-07-22 13:00:00,34.12,34.12,33.85,33.87,426700.0,23.1359,23.1359,22.9528,22.9664,426700.0
2010-07-22 13:30:00,33.87,33.99,33.8,33.81,324500.0,22.9664,23.0478,22.9189,22.9257,324500.0
2010-07-22 14:00:00,33.82,34.0,33.81,33.99,327600.0,22.9325,23.0545,22.9257,23.0478,327600.0
2010-07-22 14:30:00,33.99,33.99,33.58,33.59,678400.0,23.0478,23.0478,22.7697,22.7765,678400.0
2010-07-22 15:00:00,33.59,33.6,33.33,33.37,1314500.0,22.7765,22.7833,22.6002,22.6274,1314500.0
2010-07-22 15:30:00,33.37,33.38,33.05,33.25,2280700.0,22.6274,22.6341,22.4104,22.546,2280700.0
2010-07-23 09:30:00,33.29,33.64,33.07,33.45,660300.0,22.5731,22.8104,22.4239,22.6816,660300.0
2010-07-23 10:00:00,33.45,33.5,33.16,33.23,552900.0,22.6816,22.7155,22.485,22.5324,552900.0
2010-07-23 10:30:00,33.22,33.8,33.22,33.75,720300.0,22.5256,22.9189,22.5256,22.885,720300.0
2010-07-23 11:00:00,33.74,33.9,33.62,33.78,1277600.0,22.8782,22.9867,22.7969,22.9054,1277600.0
2010-07-23 11:30:00,33.77,33.82,33.61,33.7,224100.0,22.8986,22.9325,22.7901,22.8511,224100.0
2010-07-23 12:00:00,33.69,33.76,33.5,33.55,280800.0,22.8443,22.8918,22.7155,22.7494,280800.0
2010-07-23 12:30:00,33.55,33.56,33.4,33.44,223300.0,22.7494,22.7562,22.6477,22.6748,223300.0
2010-07-23 13:00:00,33.43,33.55,33.31,33.55,342800.0,22.668,22.7494,22.5867,22.7494,342800.0
2010-07-23 13:30:00,33.55,33.64,33.53,33.57,184800.0,22.7494,22.8104,22.7358,22.763,184800.0
2010-07-23 14:00:00,33.57,33.61,33.53,33.55,298300.0,22.763,22.7901,22.7358,22.7494,298300.0
2010-07-23 14:30:00,33.54,33.55,33.44,33.45,376800.0,22.7426,22.7494,22.6748,22.6816,376800.0
2010-07-23 15:00:00,33.45,33.48,33.29,33.32,588500.0,22.6816,22.7019,22.5731,22.5934,588500.0
2010-07-23 15:30:00,33.31,33.43,33.27,33.41,995500.0,22.5867,22.668,22.5595,22.6545,995500.0
2010-07-26 09:30:00,33.5,33.84,33.5,33.66,337300.0,22.7155,22.946,22.7155,22.824,337300.0
2010-07-26 10:00:00,33.67,33.93,33.67,33.71,502900.0,22.8308,23.0071,22.8308,22.8579,502900.0
2010-07-26 10:30:00,33.71,33.71,33.59,33.63,264500.0,22.8579,22.8579,22.7765,22.8037,264500.0
2010-07-26 11:00:00,33.64,33.71,33.63,33.66,233200.0,22.8104,22.8579,22.8037,22.824,233200.0
2010-07-26 11:30:00,33.67,33.71,33.64,33.7,149800.0,22.8308,22.8579,22.8104,22.8511,149800.0
2010-07-26 12:00:00,33.71,33.72,33.68,33.68,249000.0,22.8579,22.8647,22.8376,22.8376,249000.0
2010-07-26 12:30:00,33.68,33.69,33.59,33.59,163700.0,22.8376,22.8443,22.7765,22.7765,163700.0
2010-07-26 13:00:00,33.6,33.63,33.54,33.56,191000.0,22.7833,22.8037,22.7426,22.7562,191000.0
2010-07-26 13:30:00,33.56,33.62,33.55,33.58,168500.0,22.7562,22.7969,22.7494,22.7697,168500.0
2010-07-26 14:00:00,33.59,33.63,33.49,33.49,156000.0,22.7765,22.8037,22.7087,22.7087,156000.0
2010-07-26 14:30:00,33.49,33.58,33.48,33.51,199700.0,22.7087,22.7697,22.7019,22.7223,199700.0
2010-07-26 15:00:00,33.52,33.72,33.51,33.69,245600.0,22.7291,22.8647,22.7223,22.8443,245600.0
2010-07-26 15:30:00,33.69,33.82,33.64,33.79,553800.0,22.8443,22.9325,22.8104,22.9121,553800.0
2010-07-27 09:30:00,33.97,33.97,33.2,33.21,872600.0,23.0342,23.0342,22.5121,22.5189,872600.0
2010-07-27 10:00:00,33.21,33.3,32.96,33.02,786500.0,22.5189,22.5799,22.3493,22.39,786500.0
2010-07-27 10:30:00,33.03,33.2,32.77,33.17,764800.0,22.3968,22.5121,22.2205,22.4917,764800.0
2010-07-27 11:00:00,33.17,33.19,32.68,32.83,989400.0,22.4917,22.5053,22.1595,22.2612,989400.0
2010-07-27 11:30:00,32.83,33.1,32.8,32.96,446600.0,22.2612,22.4443,22.2409,22.3493,446600.0
2010-07-27 12:00:00,32.97,32.98,32.83,32.9,402000.0,22.3561,22.3629,22.2612,22.3087,402000.0
2010-07-27 12:30:00,32.91,33.05,32.86,33.03,163900.0,22.3154,22.4104,22.2815,22.3968,163900.0
2010-07-27 13:00:00,33.03,33.18,33.02,33.16,355500.0,22.3968,22.4985,22.39,22.485,355500.0
2010-07-27 13:30:00,33.16,33.27,33.16,33.2,243900.0,22.485,22.5595,22.485,22.5121,243900.0
2010-07-27 14:00:00,33.2,33.29,33.18,33.26,209000.0,22.5121,22.5731,22.4985,22.5528,209000.0
2010-07-27 14:30:00,33.26,33.34,33.25,33.28,393700.0,22.5528,22.607,22.546,22.5663,393700.0
2010-07-27 15:00:00,33.28,33.37,33.25,33.33,416300.0,22.5663,22.6274,22.546,22.6002,416300.0
2010-07-27 15:30:00,33.33,33.38,33.28,33.31,547300.0,22.6002,22.6341,22.5663,22.5867,547300.0
2010-07-28 09:30:00,33.22,33.55,33.0,33.07,255400.0,22.5256,22.7494,22.3765,22.4239,255400.0
2010-07-28 10:00:00,33.08,33.14,32.91,32.94,232100.0,22.4307,22.4714,22.3154,22.3358,232100.0
2010-07-28 10:30:00,32.93,32.94,32.75,32.75,398700.0,22.329,22.3358,22.2069,22.2069,398700.0
2010-07-28 11:00:00,32.76,32.87,32.73,32.8,297800.0,22.2137,22.2883,22.1934,22.2409,297800.0
2010-07-28 11:30:00,32.8,32.81,32.64,32.64,250800.0,22.2409,22.2476,22.1324,22.1324,250800.0
2010-07-28 12:00:00,32.64,32.77,32.64,32.69,281200.0,22.1324,22.2205,22.1324,22.1663,281200.0
2010-07-28 12:30:00,32.7,32.77,32.67,32.67,315600.0,22.173,22.2205,22.1527,22.1527,315600.0
2010-07-28 13:00:00,32.68,32.77,32.64,32.77,271400.0,22.1595,22.2205,22.1324,22.2205,271400.0
2010-07-28 13:30:00,32.76,32.78,32.67,32.67,182500.0,22.2137,22.2273,22.1527,22.1527,182500.0
2010-07-28 14:00:00,32.67,32.73,32.61,32.66,287600.0,22.1527,22.1934,22.112,22.1459,287600.0
2010-07-28 14:30:00,32.66,32.71,32.58,32.58,196900.0,22.1459,22.1798,22.0917,22.0917,196900.0
2010-07-28 15:00:00,32.59,32.63,32.53,32.54,305200.0,22.0985,22.1256,22.0578,22.0646,305200.0
2010-07-28 15:30:00,32.55,32.56,32.46,32.55,884900.0,22.0713,22.0781,22.0103,22.0713,884900.0
2010-07-29 09:30:00,32.84,33.03,32.81,32.85,239200.0,22.268,22.3968,22.2476,22.2748,239200.0
2010-07-29 10:00:00,32.85,32.86,32.51,32.54,338800.0,22.2748,22.2815,22.0442,22.0646,338800.0
2010-07-29 10:30:00,32.53,32.54,32.35,32.48,474100.0,22.0578,22.0646,21.9357,22.0239,474100.0
2010-07-29 11:00:00,32.48,32.55,32.22,32.22,212400.0,22.0239,22.0713,21.8476,21.8476,212400.0
2010-07-29 11:30:00,32.22,32.31,32.16,32.2,170300.0,21.8476,21.9086,21.8069,21.834,170300.0
2010-07-29 12:00:00,32.2,32.2,32.1,32.1,234700.0,21.834,21.834,21.7662,21.7662,234700.0
2010-07-29 12:30:00,32.11,32.13,31.99,32.12,306400.0,21.773,21.7865,21.6916,21.7798,306400.0
2010-07-29 13:00:00,32.11,32.24,32.1,32.24,109400.0,21.773,21.8611,21.7662,21.8611,109400.0
2010-07-29 13:30:00,32.24,32.31,32.23,32.25,169700.0,21.8611,21.9086,21.8543,21.8679,169700.0
2010-07-29 14:00:00,32.25,32.33,32.22,32.31,167600.0,21.8679,21.9222,21.8476,21.9086,167600.0
2010-07-29 14:30:00,32.32,32.43,32.27,32.39,243500.0,21.9154,21.99,21.8815,21.9628,243500.0
2010-07-29 15:00:00,32.39,32.39,32.31,32.35,356500.0,21.9628,21.9628,21.9086,21.9357,356500.0
2010-07-29 15:30:00,32.34,32.39,32.27,32.29,881900.0,21.9289,21.9628,21.8815,21.895,881900.0
2010-07-30 09:30:00,32.12,32.12,31.42,31.81,905300.0,21.7798,21.7798,21.3051,21.5696,905300.0
2010-07-30 10:00:00,31.82,32.23,31.77,32.23,471900.0,21.5763,21.8543,21.5424,21.8543,471900.0
2010-07-30 10:30:00,32.23,32.48,32.23,32.44,407000.0,21.8543,22.0239,21.8543,21.9967,407000.0
2010-07-30 11:00:00,32.44,32.53,32.35,32.35,197100.0,21.9967,22.0578,21.9357,21.9357,197100.0
2010-07-30 11:30:00,32.37,32.47,32.37,32.46,108900.0,21.9493,22.0171,21.9493,22.0103,108900.0
2010-07-30 12:00:00,32.46,32.51,32.4,32.41,114700.0,22.0103,22.0442,21.9696,21.9764,114700.0
2010-07-30 12:30:00,32.41,32.47,32.37,32.43,141100.0,21.9764,22.0171,21.9493,21.99,141100.0
2010-07-30 13:00:00,32.43,32.45,32.28,32.29,145600.0,21.99,22.0035,21.8883,21.895,145600.0
2010-07-30 13:30:00,32.29,32.37,32.21,32.22,214300.0,21.895,21.9493,21.8408,21.8476,214300.0
2010-07-30 14:00:00,32.23,32.32,32.22,32.25,260400.0,21.8543,21.9154,21.8476,21.8679,260400.0
2010-07-30 14:30:00,32.25,32.28,32.22,32.24,203600.0,21.8679,21.8883,21.8476,21.8611,203600.0
2010-07-30 15:00:00,32.24,32.43,32.22,32.41,333200.0,21.8611,21.99,21.8476,21.9764,333200.0
2010-07-30 15:30:00,32.41,32.42,32.25,32.26,974600.0,21.9764,21.9832,21.8679,21.8747,974600.0
2010-08-02 09:30:00,32.63,32.64,32.36,32.4,461100.0,22.1256,22.1324,21.9425,21.9696,461100.0
2010-08-02 10:00:00,32.4,32.74,32.4,32.72,339000.0,21.9696,22.2002,21.9696,22.1866,339000.0
2010-08-02 10:30:00,32.71,32.86,32.69,32.81,461400.0,22.1798,22.2815,22.1663,22.2476,461400.0
2010-08-02 11:00:00,32.81,32.88,32.76,32.76,165500.0,22.2476,22.2951,22.2137,22.2137,165500.0
2010-08-02 11:30:00,32.76,32.89,32.76,32.86,102900.0,22.2137,22.3019,22.2137,22.2815,102900.0
2010-08-02 12:00:00,32.86,32.86,32.66,32.71,164700.0,22.2815,22.2815,22.1459,22.1798,164700.0
2010-08-02 12:30:00,32.7,32.75,32.67,32.72,78400.0,22.173,22.2069,22.1527,22.1866,78400.0
2010-08-02 13:00:00,32.72,32.77,32.7,32.7,80100.0,22.1866,22.2205,22.173,22.173,80100.0
2010-08-02 13:30:00,32.69,32.78,32.66,32.77,102300.0,22.1663,22.2273,22.1459,22.2205,102300.0
2010-08-02 14:00:00,32.76,32.84,32.75,32.78,127200.0,22.2137,22.268,22.2069,22.2273,127200.0
2010-08-02 14:30:00,32.78,32.87,32.78,32.84,223900.0,22.2273,22.2883,22.2273,22.268,223900.0
2010-08-02 15:00:00,32.84,32.86,32.79,32.86,305700.0,22.268,22.2815,22.2341,22.2815,305700.0
2010-08-02 15:30:00,32.86,32.91,32.82,32.89,596400.0,22.2815,22.3154,22.2544,22.3019,596400.0
2010-08-03 09:30:00,32.78,32.98,32.67,32.76,348300.0,22.2273,22.3629,22.1527,22.2137,348300.0
2010-08-03 10:00:00,32.74,32.88,32.59,32.86,256400.0,22.2002,22.2951,22.0985,22.2815,256400.0
2010-08-03 10:30:00,32.86,33.08,32.86,33.06,228900.0,22.2815,22.4307,22.2815,22.4172,228900.0
2010-08-03 11:00:00,33.06,33.11,32.96,33.09,238000.0,22.4172,22.4511,22.3493,22.4375,238000.0
2010-08-03 11:30:00,33.08,33.16,33.06,33.08,160000.0,22.4307,22.485,22.4172,22.4307,160000.0
2010-08-03 12:00:00,33.08,33.09,32.98,32.98,183800.0,22.4307,22.4375,22.3629,22.3629,183800.0
2010-08-03 12:30:00,32.98,32.99,32.89,32.93,202800.0,22.3629,22.3697,22.3019,22.329,202800.0
2010-08-03 13:00:00,32.93,32.94,32.85,32.9,130800.0,22.329,22.3358,22.2748,22.3087,130800.0
2010-08-03 13:30:00,32.89,32.97,32.86,32.94,194900.0,22.3019,22.3561,22.2815,22.3358,194900.0
2010-08-03 14:00:00,32.94,33.0,32.9,33.0,186300.0,22.3358,22.3765,22.3087,22.3765,186300.0
2010-08-03 14:30:00,33.01,33.01,32.94,32.97,248000.0,22.3832,22.3832,22.3358,22.3561,248000.0
2010-08-03 15:00:00,32.97,33.04,32.9,32.93,432500.0,22.3561,22.4036,22.3087,22.329,432500.0
2010-08-03 15:30:00,32.92,32.97,32.83,32.86,605900.0,22.3222,22.3561,22.2612,22.2815,605900.0
2010-08-04 09:30:00,32.99,33.11,32.79,33.09,240800.0,22.3697,22.4511,22.2341,22.4375,240800.0
2010-08-04 10:00:00,33.1,33.21,33.03,33.1,367900.0,22.4443,22.5189,22.3968,22.4443,367900.0
2010-08-04 10:30:00,33.11,33.16,33.05,33.14,223500.0,22.4511,22.485,22.4104,22.4714,223500.0
2010-08-04 11:00:00,33.14,33.19,33.1,33.15,159800.0,22.4714,22.5053,22.4443,22.4782,159800.0
2010-08-04 11:30:00,33.14,33.32,33.14,33.24,190500.0,22.4714,22.5934,22.4714,22.5392,190500.0
2010-08-04 12:00:00,33.24,33.29,33.21,33.26,100700.0,22.5392,22.5731,22.5189,22.5528,100700.0
2010-08-04 12:30:00,33.26,33.28,33.21,33.27,148600.0,22.5528,22.5663,22.5189,22.5595,148600.0
2010-08-04 13:00:00,33.27,33.28,33.13,33.16,184400.0,22.5595,22.5663,22.4646,22.485,184400.0
2010-08-04 13:30:00,33.16,33.29,33.15,33.25,101400.0,22.485,22.5731,22.4782,22.546,101400.0
2010-08-04 14:00:00,33.25,33.35,33.25,33.33,144600.0,22.546,22.6138,22.546,22.6002,144600.0
2010-08-04 14:30:00,33.34,33.4,33.33,33.38,251100.0,22.607,22.6477,22.6002,22.6341,251100.0
2010-08-04 15:00:00,33.37,33.48,33.33,33.48,257300.0,22.6274,22.7019,22.6002,22.7019,257300.0
2010-08-04 15:30:00,33.47,33.51,33.41,33.5,549200.0,22.6952,22.7223,22.6545,22.7155,549200.0
2010-08-05 09:30:00,32.55,33.21,32.55,33.01,629500.0,22.0713,22.5189,22.0713,22.3832,629500.0
2010-08-05 10:00:00,33.01,33.08,32.81,32.88,278200.0,22.3832,22.4307,22.2476,22.2951,278200.0
2010-08-05 10:30:00,32.88,32.89,32.69,32.7,329600.0,22.2951,22.3019,22.1663,22.173,329600.0
2010-08-05 11:00:00,32.7,32.7,32.51,32.52,314400.0,22.173,22.173,22.0442,22.051,314400.0
2010-08-05 11:30:00,32.53,32.66,32.51,32.56,216800.0,22.0578,22.1459,22.0442,22.0781,216800.0
2010-08-05 12:00:00,32.56,32.58,32.38,32.45,224100.0,22.0781,22.0917,21.9561,22.0035,224100.0
2010-08-05 12:30:00,32.46,32.46,32.29,32.3,249100.0,22.0103,22.0103,21.895,21.9018,249100.0
2010-08-05 13:00:00,32.31,32.47,32.26,32.4,209100.0,21.9086,22.0171,21.8747,21.9696,209100.0
2010-08-05 13:30:00,32.41,32.58,32.36,32.57,267100.0,21.9764,22.0917,21.9425,22.0849,267100.0
2010-08-05 14:00:00,32.57,32.78,32.57,32.76,224700.0,22.0849,22.2273,22.0849,22.2137,224700.0
2010-08-05 14:30:00,32.76,32.88,32.73,32.8,256100.0,22.2137,22.2951,22.1934,22.2409,256100.0
2010-08-05 15:00:00,32.8,32.88,32.77,32.84,269700.0,22.2409,22.2951,22.2205,22.268,269700.0
2010-08-05 15:30:00,32.84,32.93,32.78,32.91,695900.0,22.268,22.329,22.2273,22.3154,695900.0
2010-08-06 09:30:00,32.72,33.32,32.61,33.16,364200.0,22.1866,22.5934,22.112,22.485,364200.0
2010-08-06 10:00:00,33.16,33.18,32.85,32.88,320900.0,22.485,22.4985,22.2748,22.2951,320900.0
2010-08-06 10:30:00,32.88,32.92,32.54,32.62,339900.0,22.2951,22.3222,22.0646,22.1188,339900.0
2010-08-06 11:00:00,32.61,32.64,32.48,32.52,257900.0,22.112,22.1324,22.0239,22.051,257900.0
2010-08-06 11:30:00,32.51,32.68,32.45,32.63,206000.0,22.0442,22.1595,22.0035,22.1256,206000.0
2010-08-06 12:00:00,32.62,32.75,32.54,32.7,121300.0,22.1188,22.2069,22.0646,22.173,121300.0
2010-08-06 12:30:00,32.7,32.83,32.68,32.79,96200.0,22.173,22.2612,22.1595,22.2341,96200.0
2010-08-06 13:00:00,32.78,32.89,32.75,32.86,113700.0,22.2273,22.3019,22.2069,22.2815,113700.0
2010-08-06 13:30:00,32.86,33.01,32.85,32.99,120000.0,22.2815,22.3832,22.2748,22.3697,120000.0
2010-08-06 14:00:00,32.99,33.0,32.9,32.95,115500.0,22.3697,22.3765,22.3087,22.3426,115500.0
2010-08-06 14:30:00,32.94,33.16,32.94,33.13,156900.0,22.3358,22.485,22.3358,22.4646,156900.0
2010-08-06 15:00:00,33.13,33.19,33.06,33.11,211600.0,22.4646,22.5053,22.4172,22.4511,211600.0
2010-08-06 15:30:00,33.12,33.13,33.01,33.09,485500.0,22.4578,22.4646,22.3832,22.4375,485500.0
2010-08-09 09:30:00,33.14,33.18,32.94,32.98,116200.0,22.4714,22.4985,22.3358,22.3629,116200.0
2010-08-09 10:00:00,32.97,33.04,32.74,32.75,213300.0,22.3561,22.4036,22.2002,22.2069,213300.0
2010-08-09 10:30:00,32.75,32.93,32.75,32.9,179200.0,22.2069,22.329,22.2069,22.3087,179200.0
2010-08-09 11:00:00,32.91,33.16,32.89,33.16,197100.0,22.3154,22.485,22.3019,22.485,197100.0
2010-08-09 11:30:00,33.16,33.23,33.09,33.1,351200.0,22.485,22.5324,22.4375,22.4443,351200.0
2010-08-09 12:00:00,33.1,33.17,33.06,33.11,149700.0,22.4443,22.4917,22.4172,22.4511,149700.0
2010-08-09 12:30:00,33.1,33.19,33.05,33.15,179300.0,22.4443,22.5053,22.4104,22.4782,179300.0
2010-08-09 13:00:00,33.14,33.17,33.03,33.06,296200.0,22.4714,22.4917,22.3968,22.4172,296200.0
2010-08-09 13:30:00,33.05,33.06,33.01,33.01,53400.0,22.4104,22.4172,22.3832,22.3832,53400.0
2010-08-09 14:00:00,33.01,33.03,32.92,32.93,177700.0,22.3832,22.3968,22.3222,22.329,177700.0
2010-08-09 14:30:00,32.92,33.04,32.92,33.04,268700.0,22.3222,22.4036,22.3222,22.4036,268700.0
2010-08-09 15:00:00,33.04,33.07,33.0,33.04,257200.0,22.4036,22.4239,22.3765,22.4036,257200.0
2010-08-09 15:30:00,33.04,33.06,32.98,33.01,578500.0,22.4036,22.4172,22.3629,22.3832,578500.0
2010-08-10 09:30:00,32.74,32.96,32.58,32.74,118200.0,22.2002,22.3493,22.0917,22.2002,118200.0
2010-08-10 10:00:00,32.73,32.77,32.65,32.65,139900.0,22.1934,22.2205,22.1391,22.1391,139900.0
2010-08-10 10:30:00,32.64,32.66,32.53,32.53,133500.0,22.1324,22.1459,22.0578,22.0578,133500.0
2010-08-10 11:00:00,32.53,32.57,32.48,32.51,155600.0,22.0578,22.0849,22.0239,22.0442,155600.0
2010-08-10 11:30:00,32.52,32.59,32.48,32.49,184700.0,22.051,22.0985,22.0239,22.0306,184700.0
2010-08-10 12:00:00,32.48,32.53,32.46,32.52,91500.0,22.0239,22.0578,22.0103,22.051,91500.0
2010-08-10 12:30:00,32.52,32.52,32.47,32.52,71200.0,22.051,22.051,22.0171,22.051,71200.0
2010-08-10 13:00:00,32.51,32.52,32.41,32.43,53000.0,22.0442,22.051,21.9764,21.99,53000.0
2010-08-10 13:30:00,32.42,32.46,32.39,32.43,156400.0,21.9832,22.0103,21.9628,21.99,156400.0
2010-08-10 14:00:00,32.43,32.73,32.41,32.51,447200.0,21.99,22.1934,21.9764,22.0442,447200.0
2010-08-10 14:30:00,32.53,32.75,32.51,32.69,302600.0,22.0578,22.2069,22.0442,22.1663,302600.0
2010-08-10 15:00:00,32.67,32.73,32.52,32.62,293400.0,22.1527,22.1934,22.051,22.1188,293400.0
2010-08-10 15:30:00,32.63,32.67,32.49,32.53,515400.0,22.1256,22.1527,22.0306,22.0578,515400.0
2010-08-11 09:30:00,32.26,32.26,31.7,31.87,331300.0,21.8747,21.8747,21.495,21.6102,331300.0
2010-08-11 10:00:00,31.87,31.92,31.77,31.91,293600.0,21.6102,21.6441,21.5424,21.6374,293600.0
2010-08-11 10:30:00,31.9,31.95,31.67,31.71,373900.0,21.6306,21.6645,21.4746,21.5017,373900.0
2010-08-11 11:00:00,31.72,31.74,31.59,31.61,192900.0,21.5085,21.5221,21.4204,21.4339,192900.0
2010-08-11 11:30:00,31.61,31.64,31.51,31.57,180200.0,21.4339,21.4543,21.3661,21.4068,180200.0
2010-08-11 12:00:00,31.57,31.65,31.53,31.61,130900.0,21.4068,21.4611,21.3797,21.4339,130900.0
2010-08-11 12:30:00,31.62,31.65,31.39,31.41,266600.0,21.4407,21.4611,21.2848,21.2983,266600.0
2010-08-11 13:00:00,31.41,31.49,31.41,31.43,240800.0,21.2983,21.3526,21.2983,21.3119,240800.0
2010-08-11 13:30:00,31.44,31.57,31.43,31.55,249200.0,21.3187,21.4068,21.3119,21.3933,249200.0
2010-08-11 14:00:00,31.55,31.64,31.53,31.6,138400.0,21.3933,21.4543,21.3797,21.4272,138400.0
2010-08-11 14:30:00,31.59,31.59,31.44,31.5,257100.0,21.4204,21.4204,21.3187,21.3594,257100.0
2010-08-11 15:00:00,31.5,31.53,31.42,31.42,390700.0,21.3594,21.3797,21.3051,21.3051,390700.0
2010-08-11 15:30:00,31.42,31.48,31.32,31.39,898600.0,21.3051,21.3458,21.2373,21.2848,898600.0
2010-08-12 09:30:00,31.06,31.42,30.99,31.36,256600.0,21.061,21.3051,21.0135,21.2644,256600.0
2010-08-12 10:00:00,31.35,31.52,31.32,31.48,246500.0,21.2576,21.3729,21.2373,21.3458,246500.0
2010-08-12 10:30:00,31.46,31.58,31.44,31.47,172900.0,21.3322,21.4136,21.3187,21.339,172900.0
2010-08-12 11:00:00,31.48,31.58,31.38,31.57,122600.0,21.3458,21.4136,21.278,21.4068,122600.0
2010-08-12 11:30:00,31.57,31.64,31.51,31.62,75600.0,21.4068,21.4543,21.3661,21.4407,75600.0
2010-08-12 12:00:00,31.62,31.65,31.56,31.61,69100.0,21.4407,21.4611,21.4,21.4339,69100.0
2010-08-12 12:30:00,31.6,31.67,31.6,31.65,92600.0,21.4272,21.4746,21.4272,21.4611,92600.0
2010-08-12 13:00:00,31.65,31.68,31.61,31.62,154800.0,21.4611,21.4814,21.4339,21.4407,154800.0
2010-08-12 13:30:00,31.63,31.69,31.6,31.63,187700.0,21.4475,21.4882,21.4272,21.4475,187700.0
2010-08-12 14:00:00,31.63,31.67,31.58,31.6,102500.0,21.4475,21.4746,21.4136,21.4272,102500.0
2010-08-12 14:30:00,31.6,31.61,31.46,31.53,139100.0,21.4272,21.4339,21.3322,21.3797,139100.0
2010-08-12 15:00:00,31.52,31.68,31.52,31.64,156500.0,21.3729,21.4814,21.3729,21.4543,156500.0
2010-08-12 15:30:00,31.64,31.7,31.54,31.61,426400.0,21.4543,21.495,21.3865,21.4339,426400.0
2010-08-13 09:30:00,31.36,31.49,31.18,31.48,211300.0,21.2644,21.3526,21.1424,21.3458,211300.0
2010-08-13 10:00:00,31.48,31.51,31.37,31.41,106100.0,21.3458,21.3661,21.2712,21.2983,106100.0
2010-08-13 10:30:00,31.41,31.5,31.39,31.46,131400.0,21.2983,21.3594,21.2848,21.3322,131400.0
2010-08-13 11:00:00,31.46,31.55,31.42,31.49,105100.0,21.3322,21.3933,21.3051,21.3526,105100.0
2010-08-13 11:30:00,31.5,31.51,31.4,31.46,109900.0,21.3594,21.3661,21.2915,21.3322,109900.0
2010-08-13 12:00:00,31.46,31.52,31.44,31.5,122300.0,21.3322,21.3729,21.3187,21.3594,122300.0
2010-08-13 12:30:00,31.5,31.51,31.49,31.5,79200.0,21.3594,21.3661,21.3526,21.3594,79200.0
2010-08-13 13:00:00,31.5,31.5,31.4,31.43,136800.0,21.3594,21.3594,21.2915,21.3119,136800.0
2010-08-13 13:30:00,31.43,31.51,31.37,31.47,81800.0,21.3119,21.3661,21.2712,21.339,81800.0
2010-08-13 14:00:00,31.47,31.47,31.41,31.44,95800.0,21.339,21.339,21.2983,21.3187,95800.0
2010-08-13 14:30:00,31.43,31.44,31.39,31.42,90400.0,21.3119,21.3187,21.2848,21.3051,90400.0
2010-08-13 15:00:00,31.42,31.44,31.37,31.41,224600.0,21.3051,21.3187,21.2712,21.2983,224600.0
2010-08-13 15:30:00,31.41,31.44,31.32,31.35,378800.0,21.2983,21.3187,21.2373,21.2576,378800.0
2010-08-16 09:30:00,30.83,31.09,30.6,31.06,380200.0,20.905,21.0813,20.7491,21.061,380200.0
2010-08-16 10:00:00,31.05,31.25,30.97,31.23,187400.0,21.0542,21.1898,21.0,21.1763,187400.0
2010-08-16 10:30:00,31.23,31.27,31.17,31.22,114500.0,21.1763,21.2034,21.1356,21.1695,114500.0
2010-08-16 11:00:00,31.23,31.23,31.01,31.02,133900.0,21.1763,21.1763,21.0271,21.0339,133900.0
2010-08-16 11:30:00,31.02,31.18,31.02,31.15,97000.0,21.0339,21.1424,21.0339,21.122,97000.0
2010-08-16 12:00:00,31.15,31.22,31.15,31.22,69000.0,21.122,21.1695,21.122,21.1695,69000.0
2010-08-16 12:30:00,31.22,31.27,31.2,31.22,69200.0,21.1695,21.2034,21.1559,21.1695,69200.0
2010-08-16 13:00:00,31.23,31.29,31.22,31.23,188300.0,21.1763,21.217,21.1695,21.1763,188300.0
2010-08-16 13:30:00,31.23,31.23,31.02,31.05,131000.0,21.1763,21.1763,21.0339,21.0542,131000.0
2010-08-16 14:00:00,31.05,31.11,30.97,31.0,189200.0,21.0542,21.0949,21.0,21.0203,189200.0
2010-08-16 14:30:00,31.0,31.02,30.94,30.95,222800.0,21.0203,21.0339,20.9796,20.9864,222800.0
2010-08-16 15:00:00,30.96,30.99,30.9,30.96,217100.0,20.9932,21.0135,20.9525,20.9932,217100.0
2010-08-16 15:30:00,30.97,31.01,30.93,30.94,461900.0,21.0,21.0271,20.9729,20.9796,461900.0
2010-08-17 09:30:00,31.21,31.21,30.92,31.01,271400.0,21.1627,21.1627,20.9661,21.0271,271400.0
2010-08-17 10:00:00,31.02,31.06,30.94,30.99,201200.0,21.0339,21.061,20.9796,21.0135,201200.0
2010-08-17 10:30:00,30.99,31.13,30.99,31.1,261400.0,21.0135,21.1085,21.0135,21.0881,261400.0
2010-08-17 11:00:00,31.1,31.22,31.1,31.15,134300.0,21.0881,21.1695,21.0881,21.122,134300.0
2010-08-17 11:30:00,31.15,31.33,31.15,31.33,180600.0,21.122,21.2441,21.122,21.2441,180600.0
2010-08-17 12:00:00,31.33,31.38,31.3,31.35,121000.0,21.2441,21.278,21.2237,21.2576,121000.0
2010-08-17 12:30:00,31.35,31.4,31.35,31.39,85000.0,21.2576,21.2915,21.2576,21.2848,85000.0
2010-08-17 13:00:00,31.4,31.46,31.38,31.44,120200.0,21.2915,21.3322,21.278,21.3187,120200.0
2010-08-17 13:30:00,31.43,31.5,31.43,31.45,96900.0,21.3119,21.3594,21.3119,21.3255,96900.0
2010-08-17 14:00:00,31.46,31.53,31.45,31.51,85400.0,21.3322,21.3797,21.3255,21.3661,85400.0
2010-08-17 14:30:00,31.51,31.55,31.5,31.53,88700.0,21.3661,21.3933,21.3594,21.3797,88700.0
2010-08-17 15:00:00,31.52,31.55,31.46,31.55,159600.0,21.3729,21.3933,21.3322,21.3933,159600.0
2010-08-17 15:30:00,31.55,31.55,31.31,31.35,651300.0,21.3933,21.3933,21.2305,21.2576,651300.0
2010-08-18 09:30:00,31.37,31.41,31.19,31.41,294400.0,21.2712,21.2983,21.1492,21.2983,294400.0
2010-08-18 10:00:00,31.41,31.42,31.17,31.17,342100.0,21.2983,21.3051,21.1356,21.1356,342100.0
2010-08-18 10:30:00,31.18,31.3,31.14,31.3,246300.0,21.1424,21.2237,21.1152,21.2237,246300.0
2010-08-18 11:00:00,31.3,31.33,31.27,31.29,327300.0,21.2237,21.2441,21.2034,21.217,327300.0
2010-08-18 11:30:00,31.29,31.38,31.28,31.34,134300.0,21.217,21.278,21.2102,21.2509,134300.0
2010-08-18 12:00:00,31.34,31.41,31.32,31.41,185100.0,21.2509,21.2983,21.2373,21.2983,185100.0
2010-08-18 12:30:00,31.41,31.58,31.41,31.56,123700.0,21.2983,21.4136,21.2983,21.4,123700.0
2010-08-18 13:00:00,31.56,31.63,31.51,31.62,120800.0,21.4,21.4475,21.3661,21.4407,120800.0
2010-08-18 13:30:00,31.62,31.66,31.57,31.6,127900.0,21.4407,21.4678,21.4068,21.4272,127900.0
2010-08-18 14:00:00,31.6,31.64,31.53,31.56,174600.0,21.4272,21.4543,21.3797,21.4,174600.0
2010-08-18 14:30:00,31.56,31.6,31.53,31.59,190000.0,21.4,21.4272,21.3797,21.4204,190000.0
2010-08-18 15:00:00,31.59,31.62,31.48,31.52,293900.0,21.4204,21.4407,21.3458,21.3729,293900.0
2010-08-18 15:30:00,31.52,31.6,31.47,31.48,427500.0,21.3729,21.4272,21.339,21.3458,427500.0
2010-08-19 09:30:00,31.31,31.36,31.0,31.02,374000.0,21.2305,21.2644,21.0203,21.0339,374000.0
2010-08-19 10:00:00,31.01,31.17,30.8,31.05,333400.0,21.0271,21.1356,20.8847,21.0542,333400.0
2010-08-19 10:30:00,31.05,31.16,31.01,31.11,225600.0,21.0542,21.1288,21.0271,21.0949,225600.0
2010-08-19 11:00:00,31.12,31.18,31.06,31.16,213400.0,21.1017,21.1424,21.061,21.1288,213400.0
2010-08-19 11:30:00,31.17,31.17,31.01,31.08,230900.0,21.1356,21.1356,21.0271,21.0746,230900.0
2010-08-19 12:00:00,31.08,31.17,31.04,31.07,145100.0,21.0746,21.1356,21.0474,21.0678,145100.0
2010-08-19 12:30:00,31.07,31.12,31.06,31.1,98100.0,21.0678,21.1017,21.061,21.0881,98100.0
2010-08-19 13:00:00,31.11,31.14,31.07,31.09,94300.0,21.0949,21.1152,21.0678,21.0813,94300.0
2010-08-19 13:30:00,31.09,31.14,31.05,31.05,138700.0,21.0813,21.1152,21.0542,21.0542,138700.0
2010-08-19 14:00:00,31.06,31.21,31.02,31.18,164400.0,21.061,21.1627,21.0339,21.1424,164400.0
2010-08-19 14:30:00,31.18,31.3,31.18,31.29,345000.0,21.1424,21.2237,21.1424,21.217,345000.0
2010-08-19 15:00:00,31.29,31.38,31.24,31.26,294400.0,21.217,21.278,21.1831,21.1966,294400.0
2010-08-19 15:30:00,31.26,31.3,31.13,31.13,684600.0,21.1966,21.2237,21.1085,21.1085,684600.0
2010-08-20 09:30:00,30.91,31.09,30.8,30.98,649900.0,20.9593,21.0813,20.8847,21.0068,649900.0
2010-08-20 10:00:00,30.99,31.07,30.95,31.01,248600.0,21.0135,21.0678,20.9864,21.0271,248600.0
2010-08-20 10:30:00,31.01,31.09,31.0,31.09,179300.0,21.0271,21.0813,21.0203,21.0813,179300.0
2010-08-20 11:00:00,31.09,31.15,31.0,31.03,170700.0,21.0813,21.122,21.0203,21.0407,170700.0
2010-08-20 11:30:00,31.03,31.07,30.96,30.97,148200.0,21.0407,21.0678,20.9932,21.0,148200.0
2010-08-20 12:00:00,30.97,31.03,30.97,31.01,74300.0,21.0,21.0407,21.0,21.0271,74300.0
2010-08-20 12:30:00,31.02,31.11,31.01,31.1,81800.0,21.0339,21.0949,21.0271,21.0881,81800.0
2010-08-20 13:00:00,31.1,31.13,31.07,31.11,68900.0,21.0881,21.1085,21.0678,21.0949,68900.0
2010-08-20 13:30:00,31.1,31.17,31.1,31.16,201300.0,21.0881,21.1356,21.0881,21.1288,201300.0
2010-08-20 14:00:00,31.16,31.17,31.07,31.07,230600.0,21.1288,21.1356,21.0678,21.0678,230600.0
2010-08-20 14:30:00,31.07,31.11,31.04,31.05,352800.0,21.0678,21.0949,21.0474,21.0542,352800.0
2010-08-20 15:00:00,31.04,31.19,31.04,31.17,198000.0,21.0474,21.1492,21.0474,21.1356,198000.0
2010-08-20 15:30:00,31.16,31.21,31.14,31.15,347000.0,21.1288,21.1627,21.1152,21.122,347000.0
2010-08-23 09:30:00,31.12,31.55,31.12,31.47,285500.0,21.1017,21.3933,21.1017,21.339,285500.0
2010-08-23 10:00:00,31.47,31.47,31.3,31.34,239900.0,21.339,21.339,21.2237,21.2509,239900.0
2010-08-23 10:30:00,31.34,31.45,31.25,31.31,209200.0,21.2509,21.3255,21.1898,21.2305,209200.0
2010-08-23 11:00:00,31.31,31.34,31.18,31.21,190800.0,21.2305,21.2509,21.1424,21.1627,190800.0
2010-08-23 11:30:00,31.21,31.31,31.2,31.28,144300.0,21.1627,21.2305,21.1559,21.2102,144300.0
2010-08-23 12:00:00,31.28,31.33,31.28,31.31,109700.0,21.2102,21.2441,21.2102,21.2305,109700.0
2010-08-23 12:30:00,31.31,31.38,31.31,31.37,96000.0,21.2305,21.278,21.2305,21.2712,96000.0
2010-08-23 13:00:00,31.37,31.45,31.35,31.43,109000.0,21.2712,21.3255,21.2576,21.3119,109000.0
2010-08-23 13:30:00,31.42,31.46,31.37,31.41,225700.0,21.3051,21.3322,21.2712,21.2983,225700.0
2010-08-23 14:00:00,31.41,31.5,31.41,31.48,134000.0,21.2983,21.3594,21.2983,21.3458,134000.0
2010-08-23 14:30:00,31.48,31.52,31.34,31.34,180100.0,21.3458,21.3729,21.2509,21.2509,180100.0
2010-08-23 15:00:00,31.35,31.35,31.22,31.25,235900.0,21.2576,21.2576,21.1695,21.1898,235900.0
2010-08-23 15:30:00,31.24,31.25,31.09,31.1,494800.0,21.1831,21.1898,21.0813,21.0881,494800.0
2010-08-24 09:30:00,30.76,30.83,30.24,30.29,275900.0,20.8576,20.905,20.505,20.5389,275900.0
2010-08-24 10:00:00,30.27,30.35,30.09,30.23,443800.0,20.5253,20.5796,20.4033,20.4982,443800.0
2010-08-24 10:30:00,30.23,30.25,30.11,30.16,208300.0,20.4982,20.5118,20.4168,20.4507,208300.0
2010-08-24 11:00:00,30.16,30.27,30.08,30.14,330100.0,20.4507,20.5253,20.3965,20.4372,330100.0
2010-08-24 11:30:00,30.15,30.24,30.04,30.04,298200.0,20.444,20.505,20.3694,20.3694,298200.0
2010-08-24 12:00:00,30.05,30.1,29.96,29.96,325600.0,20.3761,20.41,20.3151,20.3151,325600.0
2010-08-24 12:30:00,29.97,30.06,29.97,30.02,238700.0,20.3219,20.3829,20.3219,20.3558,238700.0
2010-08-24 13:00:00,30.03,30.24,30.0,30.24,232600.0,20.3626,20.505,20.3422,20.505,232600.0
2010-08-24 13:30:00,30.24,30.29,30.13,30.13,339500.0,20.505,20.5389,20.4304,20.4304,339500.0
2010-08-24 14:00:00,30.14,30.2,30.08,30.15,195500.0,20.4372,20.4779,20.3965,20.444,195500.0
2010-08-24 14:30:00,30.15,30.22,30.11,30.19,224300.0,20.444,20.4914,20.4168,20.4711,224300.0
2010-08-24 15:00:00,30.19,30.29,30.16,30.23,275500.0,20.4711,20.5389,20.4507,20.4982,275500.0
2010-08-24 15:30:00,30.24,30.24,30.01,30.06,714800.0,20.505,20.505,20.349,20.3829,714800.0
2010-08-25 09:30:00,29.89,30.23,29.81,30.23,774700.0,20.2677,20.4982,20.2134,20.4982,774700.0
2010-08-25 10:00:00,30.2,30.68,30.1,30.64,907000.0,20.4779,20.8033,20.41,20.7762,907000.0
2010-08-25 10:30:00,30.64,30.67,30.5,30.64,250000.0,20.7762,20.7966,20.6813,20.7762,250000.0
2010-08-25 11:00:00,30.64,30.69,30.54,30.69,216800.0,20.7762,20.8101,20.7084,20.8101,216800.0
2010-08-25 11:30:00,30.68,30.69,30.61,30.65,195700.0,20.8033,20.8101,20.7559,20.783,195700.0
2010-08-25 12:00:00,30.66,30.72,30.64,30.67,183300.0,20.7898,20.8305,20.7762,20.7966,183300.0
2010-08-25 12:30:00,30.66,30.73,30.61,30.65,159900.0,20.7898,20.8372,20.7559,20.783,159900.0
2010-08-25 13:00:00,30.65,30.73,30.63,30.72,220600.0,20.783,20.8372,20.7694,20.8305,220600.0
2010-08-25 13:30:00,30.72,30.93,30.71,30.88,243900.0,20.8305,20.9729,20.8237,20.9389,243900.0
2010-08-25 14:00:00,30.87,30.99,30.86,30.94,249200.0,20.9322,21.0135,20.9254,20.9796,249200.0
2010-08-25 14:30:00,30.93,31.07,30.91,31.06,274500.0,20.9729,21.0678,20.9593,21.061,274500.0
2010-08-25 15:00:00,31.05,31.08,31.0,31.01,420600.0,21.0542,21.0746,21.0203,21.0271,420600.0
2010-08-25 15:30:00,31.01,31.22,31.01,31.06,892500.0,21.0271,21.1695,21.0271,21.061,892500.0
2010-08-26 09:30:00,31.1,31.18,30.75,30.84,297400.0,21.0881,21.1424,20.8508,20.9118,297400.0
2010-08-26 10:00:00,30.83,30.86,30.69,30.75,225200.0,20.905,20.9254,20.8101,20.8508,225200.0
2010-08-26 10:30:00,30.75,30.85,30.68,30.73,180500.0,20.8508,20.9186,20.8033,20.8372,180500.0
2010-08-26 11:00:00,30.74,30.77,30.55,30.62,178500.0,20.844,20.8644,20.7152,20.7626,178500.0
2010-08-26 11:30:00,30.62,30.68,30.57,30.68,141500.0,20.7626,20.8033,20.7287,20.8033,141500.0
2010-08-26 12:00:00,30.68,30.78,30.66,30.73,140100.0,20.8033,20.8711,20.7898,20.8372,140100.0
2010-08-26 12:30:00,30.73,30.77,30.6,30.67,128600.0,20.8372,20.8644,20.7491,20.7966,128600.0
2010-08-26 13:00:00,30.68,30.74,30.63,30.74,107100.0,20.8033,20.844,20.7694,20.844,107100.0
2010-08-26 13:30:00,30.73,30.74,30.64,30.67,123900.0,20.8372,20.844,20.7762,20.7966,123900.0
2010-08-26 14:00:00,30.67,30.7,30.57,30.61,136700.0,20.7966,20.8169,20.7287,20.7559,136700.0
2010-08-26 14:30:00,30.61,30.64,30.47,30.51,168500.0,20.7559,20.7762,20.6609,20.6881,168500.0
2010-08-26 15:00:00,30.52,30.69,30.5,30.64,229300.0,20.6948,20.8101,20.6813,20.7762,229300.0
2010-08-26 15:30:00,30.63,30.74,30.61,30.63,535800.0,20.7694,20.844,20.7559,20.7694,535800.0
2010-08-27 09:30:00,30.77,30.78,30.32,30.35,193300.0,20.8644,20.8711,20.5592,20.5796,193300.0
2010-08-27 10:00:00,30.35,30.55,30.17,30.48,340000.0,20.5796,20.7152,20.4575,20.6677,340000.0
2010-08-27 10:30:00,30.47,30.62,30.44,30.55,226700.0,20.6609,20.7626,20.6406,20.7152,226700.0
2010-08-27 11:00:00,30.55,30.84,30.55,30.74,135800.0,20.7152,20.9118,20.7152,20.844,135800.0
2010-08-27 11:30:00,30.75,30.8,30.64,30.72,134800.0,20.8508,20.8847,20.7762,20.8305,134800.0
2010-08-27 12:00:00,30.7,30.78,30.67,30.73,57800.0,20.8169,20.8711,20.7966,20.8372,57800.0
2010-08-27 12:30:00,30.74,30.76,30.66,30.67,75400.0,20.844,20.8576,20.7898,20.7966,75400.0
2010-08-27 13:00:00,30.67,30.75,30.65,30.75,68900.0,20.7966,20.8508,20.783,20.8508,68900.0
2010-08-27 13:30:00,30.75,30.8,30.68,30.77,97300.0,20.8508,20.8847,20.8033,20.8644,97300.0
2010-08-27 14:00:00,30.77,30.8,30.69,30.75,123900.0,20.8644,20.8847,20.8101,20.8508,123900.0
2010-08-27 14:30:00,30.75,30.83,30.74,30.81,115200.0,20.8508,20.905,20.844,20.8915,115200.0
2010-08-27 15:00:00,30.81,30.82,30.72,30.8,169900.0,20.8915,20.8983,20.8305,20.8847,169900.0
2010-08-27 15:30:00,30.79,30.84,30.75,30.81,336400.0,20.8779,20.9118,20.8508,20.8915,336400.0
2010-08-30 09:30:00,30.73,30.86,30.69,30.8,106600.0,20.8372,20.9254,20.8101,20.8847,106600.0
2010-08-30 10:00:00,30.81,30.81,30.6,30.65,90300.0,20.8915,20.8915,20.7491,20.783,90300.0
2010-08-30 10:30:00,30.65,30.68,30.57,30.61,150100.0,20.783,20.8033,20.7287,20.7559,150100.0
2010-08-30 11:00:00,30.62,30.66,30.56,30.58,99700.0,20.7626,20.7898,20.722,20.7355,99700.0
2010-08-30 11:30:00,30.59,30.63,30.48,30.5,66500.0,20.7423,20.7694,20.6677,20.6813,66500.0
2010-08-30 12:00:00,30.49,30.54,30.49,30.51,47700.0,20.6745,20.7084,20.6745,20.6881,47700.0
2010-08-30 12:30:00,30.51,30.57,30.49,30.51,83400.0,20.6881,20.7287,20.6745,20.6881,83400.0
2010-08-30 13:00:00,30.5,30.57,30.43,30.44,86700.0,20.6813,20.7287,20.6338,20.6406,86700.0
2010-08-30 13:30:00,30.45,30.48,30.43,30.44,139800.0,20.6474,20.6677,20.6338,20.6406,139800.0
2010-08-30 14:00:00,30.44,30.49,30.37,30.48,131500.0,20.6406,20.6745,20.5931,20.6677,131500.0
2010-08-30 14:30:00,30.47,30.5,30.42,30.45,139900.0,20.6609,20.6813,20.627,20.6474,139900.0
2010-08-30 15:00:00,30.45,30.5,30.31,30.32,224900.0,20.6474,20.6813,20.5524,20.5592,224900.0
2010-08-30 15:30:00,30.33,30.34,30.19,30.19,498400.0,20.566,20.5728,20.4711,20.4711,498400.0
2010-08-31 09:30:00,29.95,30.19,29.69,29.75,314000.0,20.3083,20.4711,20.132,20.1727,314000.0
2010-08-31 10:00:00,29.75,30.06,29.75,30.05,283100.0,20.1727,20.3829,20.1727,20.3761,283100.0
2010-08-31 10:30:00,30.05,30.08,29.85,29.99,260100.0,20.3761,20.3965,20.2405,20.3355,260100.0
2010-08-31 11:00:00,29.99,30.09,29.9,30.06,198000.0,20.3355,20.4033,20.2744,20.3829,198000.0
2010-08-31 11:30:00,30.05,30.13,30.0,30.0,194400.0,20.3761,20.4304,20.3422,20.3422,194400.0
2010-08-31 12:00:00,30.01,30.05,29.96,30.02,111200.0,20.349,20.3761,20.3151,20.3558,111200.0
2010-08-31 12:30:00,30.01,30.08,29.98,29.99,209300.0,20.349,20.3965,20.3287,20.3355,209300.0
2010-08-31 13:00:00,29.97,30.11,29.95,30.07,130100.0,20.3219,20.4168,20.3083,20.3897,130100.0
2010-08-31 13:30:00,30.07,30.1,30.03,30.05,123000.0,20.3897,20.41,20.3626,20.3761,123000.0
2010-08-31 14:00:00,30.04,30.08,29.98,30.02,273200.0,20.3694,20.3965,20.3287,20.3558,273200.0
2010-08-31 14:30:00,30.02,30.03,29.86,29.87,270000.0,20.3558,20.3626,20.2473,20.2541,270000.0
2010-08-31 15:00:00,29.86,29.92,29.81,29.86,222000.0,20.2473,20.288,20.2134,20.2473,222000.0
2010-08-31 15:30:00,29.85,30.05,29.82,29.96,609100.0,20.2405,20.3761,20.2202,20.3151,609100.0
2010-09-01 09:30:00,30.3,30.62,30.3,30.62,215000.0,20.5457,20.7626,20.5457,20.7626,215000.0
2010-09-01 10:00:00,30.61,31.05,30.59,30.84,494500.0,20.7559,21.0542,20.7423,20.9118,494500.0
2010-09-01 10:30:00,30.84,31.0,30.83,30.93,187900.0,20.9118,21.0203,20.905,20.9729,187900.0
2010-09-01 11:00:00,30.94,30.95,30.75,30.75,117100.0,20.9796,20.9864,20.8508,20.8508,117100.0
2010-09-01 11:30:00,30.76,30.8,30.69,30.69,138300.0,20.8576,20.8847,20.8101,20.8101,138300.0
2010-09-01 12:00:00,30.69,30.7,30.59,30.61,94400.0,20.8101,20.8169,20.7423,20.7559,94400.0
2010-09-01 12:30:00,30.61,30.65,30.56,30.59,85800.0,20.7559,20.783,20.722,20.7423,85800.0
2010-09-01 13:00:00,30.6,30.65,30.56,30.57,85600.0,20.7491,20.783,20.722,20.7287,85600.0
2010-09-01 13:30:00,30.57,30.62,30.54,30.54,139900.0,20.7287,20.7626,20.7084,20.7084,139900.0
2010-09-01 14:00:00,30.55,30.55,30.4,30.42,239900.0,20.7152,20.7152,20.6135,20.627,239900.0
2010-09-01 14:30:00,30.42,30.46,30.41,30.44,190800.0,20.627,20.6542,20.6203,20.6406,190800.0
2010-09-01 15:00:00,30.44,30.45,30.32,30.36,254100.0,20.6406,20.6474,20.5592,20.5863,254100.0
2010-09-01 15:30:00,30.36,30.58,30.35,30.56,537500.0,20.5863,20.7355,20.5796,20.722,537500.0
2010-09-02 09:30:00,30.64,30.94,30.5,30.94,129600.0,20.7762,20.9796,20.6813,20.9796,129600.0
2010-09-02 10:00:00,30.93,31.0,30.85,30.9,144100.0,20.9729,21.0203,20.9186,20.9525,144100.0
2010-09-02 10:30:00,30.89,30.9,30.8,30.87,120700.0,20.9457,20.9525,20.8847,20.9322,120700.0
2010-09-02 11:00:00,30.87,30.91,30.76,30.77,144900.0,20.9322,20.9593,20.8576,20.8644,144900.0
2010-09-02 11:30:00,30.77,30.81,30.72,30.77,80700.0,20.8644,20.8915,20.8305,20.8644,80700.0
2010-09-02 12:00:00,30.77,30.79,30.72,30.73,49000.0,20.8644,20.8779,20.8305,20.8372,49000.0
2010-09-02 12:30:00,30.73,30.82,30.7,30.73,53400.0,20.8372,20.8983,20.8169,20.8372,53400.0
2010-09-02 13:00:00,30.73,30.8,30.72,30.74,71400.0,20.8372,20.8847,20.8305,20.844,71400.0
2010-09-02 13:30:00,30.74,30.81,30.73,30.79,46300.0,20.844,20.8915,20.8372,20.8779,46300.0
2010-09-02 14:00:00,30.8,30.87,30.76,30.76,121400.0,20.8847,20.9322,20.8576,20.8576,121400.0
2010-09-02 14:30:00,30.76,30.82,30.76,30.76,103000.0,20.8576,20.8983,20.8576,20.8576,103000.0
2010-09-02 15:00:00,30.76,30.81,30.73,30.78,150500.0,20.8576,20.8915,20.8372,20.8711,150500.0
2010-09-02 15:30:00,30.78,30.94,30.77,30.94,372700.0,20.8711,20.9796,20.8644,20.9796,372700.0
2010-09-03 09:30:00,31.06,31.39,30.84,31.32,329900.0,21.061,21.2848,20.9118,21.2373,329900.0
2010-09-03 10:00:00,31.32,31.32,31.17,31.2,166700.0,21.2373,21.2373,21.1356,21.1559,166700.0
2010-09-03 10:30:00,31.19,31.25,31.1,31.14,105100.0,21.1492,21.1898,21.0881,21.1152,105100.0
2010-09-03 11:00:00,31.14,31.16,31.04,31.04,108400.0,21.1152,21.1288,21.0474,21.0474,108400.0
2010-09-03 11:30:00,31.04,31.06,30.97,31.01,84600.0,21.0474,21.061,21.0,21.0271,84600.0
2010-09-03 12:00:00,31.01,31.05,30.97,30.97,30900.0,21.0271,21.0542,21.0,21.0,30900.0
2010-09-03 12:30:00,30.98,31.11,30.97,31.08,49300.0,21.0068,21.0949,21.0,21.0746,49300.0
2010-09-03 13:00:00,31.08,31.11,31.05,31.08,111000.0,21.0746,21.0949,21.0542,21.0746,111000.0
2010-09-03 13:30:00,31.08,31.16,31.08,31.11,53000.0,21.0746,21.1288,21.0746,21.0949,53000.0
2010-09-03 14:00:00,31.12,31.17,31.1,31.13,42700.0,21.1017,21.1356,21.0881,21.1085,42700.0
2010-09-03 14:30:00,31.14,31.16,31.06,31.06,64700.0,21.1152,21.1288,21.061,21.061,64700.0
2010-09-03 15:00:00,31.06,31.16,31.04,31.14,198900.0,21.061,21.1288,21.0474,21.1152,198900.0
2010-09-03 15:30:00,31.14,31.28,31.09,31.28,372700.0,21.1152,21.2102,21.0813,21.2102,372700.0
2010-09-07 09:30:00,31.12,31.21,30.85,30.85,57600.0,21.1017,21.1627,20.9186,20.9186,57600.0
2010-09-07 10:00:00,30.85,30.97,30.79,30.9,125200.0,20.9186,21.0,20.8779,20.9525,125200.0
2010-09-07 10:30:00,30.9,31.0,30.88,30.98,109800.0,20.9525,21.0203,20.9389,21.0068,109800.0
2010-09-07 11:00:00,30.98,31.08,30.91,31.08,85500.0,21.0068,21.0746,20.9593,21.0746,85500.0
2010-09-07 11:30:00,31.09,31.14,30.99,31.14,90300.0,21.0813,21.1152,21.0135,21.1152,90300.0
2010-09-07 12:00:00,31.14,31.17,31.07,31.09,81100.0,21.1152,21.1356,21.0678,21.0813,81100.0
2010-09-07 12:30:00,31.1,31.1,31.02,31.06,79500.0,21.0881,21.0881,21.0339,21.061,79500.0
2010-09-07 13:00:00,31.06,31.06,30.98,31.01,82400.0,21.061,21.061,21.0068,21.0271,82400.0
2010-09-07 13:30:00,31.01,31.06,30.99,31.06,68800.0,21.0271,21.061,21.0135,21.061,68800.0
2010-09-07 14:00:00,31.05,31.1,31.02,31.09,65400.0,21.0542,21.0881,21.0339,21.0813,65400.0
2010-09-07 14:30:00,31.09,31.09,30.96,30.98,140800.0,21.0813,21.0813,20.9932,21.0068,140800.0
2010-09-07 15:00:00,30.98,31.08,30.96,31.08,231300.0,21.0068,21.0746,20.9932,21.0746,231300.0
2010-09-07 15:30:00,31.08,31.19,31.01,31.18,808600.0,21.0746,21.1492,21.0271,21.1424,808600.0
2010-09-08 09:30:00,31.27,31.35,31.15,31.2,227400.0,21.2034,21.2576,21.122,21.1559,227400.0
2010-09-08 10:00:00,31.2,31.53,31.2,31.42,385400.0,21.1559,21.3797,21.1559,21.3051,385400.0
2010-09-08 10:30:00,31.41,31.56,31.41,31.51,223100.0,21.2983,21.4,21.2983,21.3661,223100.0
2010-09-08 11:00:00,31.51,31.54,31.39,31.43,189200.0,21.3661,21.3865,21.2848,21.3119,189200.0
2010-09-08 11:30:00,31.44,31.46,31.36,31.45,134400.0,21.3187,21.3322,21.2644,21.3255,134400.0
2010-09-08 12:00:00,31.46,31.54,31.46,31.49,148800.0,21.3322,21.3865,21.3322,21.3526,148800.0
2010-09-08 12:30:00,31.48,31.52,31.47,31.51,285200.0,21.3458,21.3729,21.339,21.3661,285200.0
2010-09-08 13:00:00,31.51,31.52,31.44,31.51,111100.0,21.3661,21.3729,21.3187,21.3661,111100.0
2010-09-08 13:30:00,31.52,31.54,31.41,31.46,105600.0,21.3729,21.3865,21.2983,21.3322,105600.0
2010-09-08 14:00:00,31.47,31.53,31.38,31.5,250300.0,21.339,21.3797,21.278,21.3594,250300.0
2010-09-08 14:30:00,31.5,31.61,31.5,31.56,261900.0,21.3594,21.4339,21.3594,21.4,261900.0
2010-09-08 15:00:00,31.56,31.62,31.56,31.57,236400.0,21.4,21.4407,21.4,21.4068,236400.0
2010-09-08 15:30:00,31.57,31.64,31.55,31.6,652800.0,21.4068,21.4543,21.3933,21.4272,652800.0
2010-09-09 09:30:00,31.72,31.92,31.72,31.91,141900.0,21.5085,21.6441,21.5085,21.6374,141900.0
2010-09-09 10:00:00,31.91,31.92,31.72,31.77,117500.0,21.6374,21.6441,21.5085,21.5424,117500.0
2010-09-09 10:30:00,31.77,31.82,31.72,31.8,98600.0,21.5424,21.5763,21.5085,21.5628,98600.0
2010-09-09 11:00:00,31.8,31.82,31.76,31.79,104700.0,21.5628,21.5763,21.5357,21.556,104700.0
2010-09-09 11:30:00,31.79,31.81,31.74,31.74,208500.0,21.556,21.5696,21.5221,21.5221,208500.0
2010-09-09 12:00:00,31.75,31.81,31.74,31.8,140700.0,21.5289,21.5696,21.5221,21.5628,140700.0
2010-09-09 12:30:00,31.8,31.89,31.8,31.81,96400.0,21.5628,21.6238,21.5628,21.5696,96400.0
2010-09-09 13:00:00,31.81,31.9,31.8,31.8,108800.0,21.5696,21.6306,21.5628,21.5628,108800.0
2010-09-09 13:30:00,31.8,31.88,31.79,31.81,114300.0,21.5628,21.617,21.556,21.5696,114300.0
2010-09-09 14:00:00,31.81,31.83,31.75,31.76,104900.0,21.5696,21.5831,21.5289,21.5357,104900.0
2010-09-09 14:30:00,31.76,31.87,31.76,31.87,127000.0,21.5357,21.6102,21.5357,21.6102,127000.0
2010-09-09 15:00:00,31.87,31.87,31.8,31.84,140000.0,21.6102,21.6102,21.5628,21.5899,140000.0
2010-09-09 15:30:00,31.84,31.87,31.8,31.81,354800.0,21.5899,21.6102,21.5628,21.5696,354800.0
2010-09-10 09:30:00,31.84,31.84,31.6,31.63,229600.0,21.5899,21.5899,21.4272,21.4475,229600.0
2010-09-10 10:00:00,31.64,31.67,31.54,31.64,156000.0,21.4543,21.4746,21.3865,21.4543,156000.0
2010-09-10 10:30:00,31.65,31.75,31.64,31.74,83000.0,21.4611,21.5289,21.4543,21.5221,83000.0
2010-09-10 11:00:00,31.75,31.75,31.66,31.68,109300.0,21.5289,21.5289,21.4678,21.4814,109300.0
2010-09-10 11:30:00,31.69,31.69,31.58,31.6,134200.0,21.4882,21.4882,21.4136,21.4272,134200.0
2010-09-10 12:00:00,31.59,31.6,31.54,31.56,86400.0,21.4204,21.4272,21.3865,21.4,86400.0
2010-09-10 12:30:00,31.57,31.57,31.51,31.54,95100.0,21.4068,21.4068,21.3661,21.3865,95100.0
2010-09-10 13:00:00,31.54,31.57,31.52,31.56,85400.0,21.3865,21.4068,21.3729,21.4,85400.0
2010-09-10 13:30:00,31.56,31.59,31.55,31.55,80600.0,21.4,21.4204,21.3933,21.3933,80600.0
2010-09-10 14:00:00,31.55,31.61,31.54,31.6,96900.0,21.3933,21.4339,21.3865,21.4272,96900.0
2010-09-10 14:30:00,31.6,31.61,31.58,31.6,109400.0,21.4272,21.4339,21.4136,21.4272,109400.0
2010-09-10 15:00:00,31.6,31.64,31.6,31.63,156400.0,21.4272,21.4543,21.4272,21.4475,156400.0
2010-09-10 15:30:00,31.64,31.64,31.57,31.62,348400.0,21.4543,21.4543,21.4068,21.4407,348400.0
2010-09-13 09:30:00,31.9,32.0,31.77,31.82,114400.0,21.6306,21.6984,21.5424,21.5763,114400.0
2010-09-13 10:00:00,31.81,31.87,31.72,31.87,87500.0,21.5696,21.6102,21.5085,21.6102,87500.0
2010-09-13 10:30:00,31.88,31.98,31.88,31.95,87500.0,21.617,21.6848,21.617,21.6645,87500.0
2010-09-13 11:00:00,31.94,31.94,31.82,31.86,61700.0,21.6577,21.6577,21.5763,21.6035,61700.0
2010-09-13 11:30:00,31.86,31.86,31.74,31.77,58100.0,21.6035,21.6035,21.5221,21.5424,58100.0
2010-09-13 12:00:00,31.77,31.77,31.6,31.63,77200.0,21.5424,21.5424,21.4272,21.4475,77200.0
2010-09-13 12:30:00,31.63,31.7,31.58,31.62,59200.0,21.4475,21.495,21.4136,21.4407,59200.0
2010-09-13 13:00:00,31.63,31.66,31.6,31.6,59500.0,21.4475,21.4678,21.4272,21.4272,59500.0
2010-09-13 13:30:00,31.6,31.61,31.52,31.52,55700.0,21.4272,21.4339,21.3729,21.3729,55700.0
2010-09-13 14:00:00,31.52,31.54,31.46,31.53,83300.0,21.3729,21.3865,21.3322,21.3797,83300.0
2010-09-13 14:30:00,31.53,31.56,31.49,31.55,55100.0,21.3797,21.4,21.3526,21.3933,55100.0
2010-09-13 15:00:00,31.56,31.63,31.53,31.62,87600.0,21.4,21.4475,21.3797,21.4407,87600.0
2010-09-13 15:30:00,31.62,31.65,31.55,31.59,416300.0,21.4407,21.4611,21.3933,21.4204,416300.0
2010-09-14 09:30:00,31.59,31.64,31.52,31.56,93000.0,21.4204,21.4543,21.3729,21.4,93000.0
2010-09-14 10:00:00,31.55,31.58,31.47,31.49,63800.0,21.3933,21.4136,21.339,21.3526,63800.0
2010-09-14 10:30:00,31.49,31.61,31.45,31.61,69300.0,21.3526,21.4339,21.3255,21.4339,69300.0
2010-09-14 11:00:00,31.61,31.75,31.6,31.75,61300.0,21.4339,21.5289,21.4272,21.5289,61300.0
2010-09-14 11:30:00,31.75,31.96,31.74,31.93,158000.0,21.5289,21.6713,21.5221,21.6509,158000.0
2010-09-14 12:00:00,31.93,31.93,31.86,31.87,72200.0,21.6509,21.6509,21.6035,21.6102,72200.0
2010-09-14 12:30:00,31.87,31.87,31.79,31.82,80600.0,21.6102,21.6102,21.556,21.5763,80600.0
2010-09-14 13:00:00,31.82,31.86,31.79,31.81,46500.0,21.5763,21.6035,21.556,21.5696,46500.0
2010-09-14 13:30:00,31.82,31.88,31.77,31.82,62200.0,21.5763,21.617,21.5424,21.5763,62200.0
2010-09-14 14:00:00,31.82,31.85,31.79,31.82,59900.0,21.5763,21.5967,21.556,21.5763,59900.0
2010-09-14 14:30:00,31.81,31.93,31.79,31.89,81200.0,21.5696,21.6509,21.556,21.6238,81200.0
2010-09-14 15:00:00,31.89,31.91,31.85,31.87,130600.0,21.6238,21.6374,21.5967,21.6102,130600.0
2010-09-14 15:30:00,31.87,31.94,31.8,31.8,476600.0,21.6102,21.6577,21.5628,21.5628,476600.0
2010-09-15 09:30:00,31.64,32.37,31.6,32.37,393400.0,21.4543,21.9493,21.4272,21.9493,393400.0
2010-09-15 10:00:00,32.36,32.65,32.25,32.64,401700.0,21.9425,22.1391,21.8679,22.1324,401700.0
2010-09-15 10:30:00,32.63,32.64,32.49,32.58,390500.0,22.1256,22.1324,22.0306,22.0917,390500.0
2010-09-15 11:00:00,32.58,32.69,32.4,32.63,257100.0,22.0917,22.1663,21.9696,22.1256,257100.0
2010-09-15 11:30:00,32.62,32.78,32.6,32.74,169700.0,22.1188,22.2273,22.1052,22.2002,169700.0
2010-09-15 12:00:00,32.74,32.84,32.74,32.82,144300.0,22.2002,22.268,22.2002,22.2544,144300.0
2010-09-15 12:30:00,32.82,32.88,32.8,32.82,175600.0,22.2544,22.2951,22.2409,22.2544,175600.0
2010-09-15 13:00:00,32.81,32.83,32.78,32.83,150100.0,22.2476,22.2612,22.2273,22.2612,150100.0
2010-09-15 13:30:00,32.82,32.85,32.76,32.84,207600.0,22.2544,22.2748,22.2137,22.268,207600.0
2010-09-15 14:00:00,32.84,32.84,32.75,32.78,223200.0,22.268,22.268,22.2069,22.2273,223200.0
2010-09-15 14:30:00,32.78,32.81,32.63,32.7,312700.0,22.2273,22.2476,22.1256,22.173,312700.0
2010-09-15 15:00:00,32.71,32.91,32.68,32.89,294400.0,22.1798,22.3154,22.1595,22.3019,294400.0
2010-09-15 15:30:00,32.89,33.03,32.83,32.98,1272500.0,22.3019,22.3968,22.2612,22.3629,1272500.0
2010-09-16 09:30:00,32.83,32.9,32.38,32.39,266000.0,22.2612,22.3087,21.9561,21.9628,266000.0
2010-09-16 10:00:00,32.39,32.52,32.26,32.35,239700.0,21.9628,22.051,21.8747,21.9357,239700.0
2010-09-16 10:30:00,32.35,32.4,32.27,32.37,130100.0,21.9357,21.9696,21.8815,21.9493,130100.0
2010-09-16 11:00:00,32.38,32.38,32.15,32.17,202400.0,21.9561,21.9561,21.8001,21.8137,202400.0
2010-09-16 11:30:00,32.18,32.25,32.15,32.24,215500.0,21.8204,21.8679,21.8001,21.8611,215500.0
2010-09-16 12:00:00,32.25,32.25,32.16,32.19,133200.0,21.8679,21.8679,21.8069,21.8272,133200.0
2010-09-16 12:30:00,32.19,32.25,32.18,32.25,128900.0,21.8272,21.8679,21.8204,21.8679,128900.0
2010-09-16 13:00:00,32.25,32.25,32.12,32.18,119100.0,21.8679,21.8679,21.7798,21.8204,119100.0
2010-09-16 13:30:00,32.18,32.21,32.13,32.21,134900.0,21.8204,21.8408,21.7865,21.8408,134900.0
2010-09-16 14:00:00,32.21,32.33,32.18,32.3,251900.0,21.8408,21.9222,21.8204,21.9018,251900.0
2010-09-16 14:30:00,32.31,32.37,32.27,32.3,91400.0,21.9086,21.9493,21.8815,21.9018,91400.0
2010-09-16 15:00:00,32.3,32.61,32.3,32.6,464700.0,21.9018,22.112,21.9018,22.1052,464700.0
2010-09-16 15:30:00,32.6,32.61,32.51,32.54,598200.0,22.1052,22.112,22.0442,22.0646,598200.0
2010-09-17 09:30:00,32.69,32.84,32.51,32.53,549300.0,22.1663,22.268,22.0442,22.0578,549300.0
2010-09-17 10:00:00,32.52,32.54,32.32,32.34,157900.0,22.051,22.0646,21.9154,21.9289,157900.0
2010-09-17 10:30:00,32.34,32.49,32.29,32.46,107500.0,21.9289,22.0306,21.895,22.0103,107500.0
2010-09-17 11:00:00,32.46,32.52,32.34,32.36,90600.0,22.0103,22.051,21.9289,21.9425,90600.0
2010-09-17 11:30:00,32.37,32.51,32.36,32.49,91000.0,21.9493,22.0442,21.9425,22.0306,91000.0
2010-09-17 12:00:00,32.47,32.52,32.46,32.5,53200.0,22.0171,22.051,22.0103,22.0374,53200.0
2010-09-17 12:30:00,32.5,32.53,32.46,32.51,76400.0,22.0374,22.0578,22.0103,22.0442,76400.0
2010-09-17 13:00:00,32.5,32.57,32.49,32.54,85000.0,22.0374,22.0849,22.0306,22.0646,85000.0
2010-09-17 13:30:00,32.54,32.59,32.5,32.56,111800.0,22.0646,22.0985,22.0374,22.0781,111800.0
2010-09-17 14:00:00,32.55,32.59,32.53,32.58,74000.0,22.0713,22.0985,22.0578,22.0917,74000.0
2010-09-17 14:30:00,32.58,32.63,32.58,32.6,103200.0,22.0917,22.1256,22.0917,22.1052,103200.0
2010-09-17 15:00:00,32.59,32.6,32.53,32.54,158900.0,22.0985,22.1052,22.0578,22.0646,158900.0
2010-09-17 15:30:00,32.54,32.7,32.54,32.65,669300.0,22.0646,22.173,22.0646,22.1391,669300.0
2010-09-20 09:30:00,32.66,32.94,32.55,32.92,110300.0,22.1459,22.3358,22.0713,22.3222,110300.0
2010-09-20 10:00:00,32.94,33.1,32.84,33.05,126800.0,22.3358,22.4443,22.268,22.4104,126800.0
2010-09-20 10:30:00,33.04,33.04,32.92,33.01,55800.0,22.4036,22.4036,22.3222,22.3832,55800.0
2010-09-20 11:00:00,33.02,33.06,32.99,33.02,53800.0,22.39,22.4172,22.3697,22.39,53800.0
2010-09-20 11:30:00,33.02,33.04,32.91,32.91,64900.0,22.39,22.4036,22.3154,22.3154,64900.0
2010-09-20 12:00:00,32.92,32.92,32.8,32.8,70300.0,22.3222,22.3222,22.2409,22.2409,70300.0
2010-09-20 12:30:00,32.8,32.94,32.78,32.9,61600.0,22.2409,22.3358,22.2273,22.3087,61600.0
2010-09-20 13:00:00,32.9,32.93,32.86,32.89,53000.0,22.3087,22.329,22.2815,22.3019,53000.0
2010-09-20 13:30:00,32.9,32.93,32.87,32.91,46200.0,22.3087,22.329,22.2883,22.3154,46200.0
2010-09-20 14:00:00,32.91,32.97,32.86,32.93,80300.0,22.3154,22.3561,22.2815,22.329,80300.0
2010-09-20 14:30:00,32.92,33.05,32.92,33.04,136300.0,22.3222,22.4104,22.3222,22.4036,136300.0
2010-09-20 15:00:00,33.04,33.13,33.01,33.08,147100.0,22.4036,22.4646,22.3832,22.4307,147100.0
2010-09-20 15:30:00,33.08,33.18,33.07,33.1,255600.0,22.4307,22.4985,22.4239,22.4443,255600.0
2010-09-21 09:30:00,33.01,33.21,33.01,33.1,139300.0,22.3832,22.5189,22.3832,22.4443,139300.0
2010-09-21 10:00:00,33.1,33.12,32.98,33.0,73100.0,22.4443,22.4578,22.3629,22.3765,73100.0
2010-09-21 10:30:00,33.0,33.16,32.98,33.12,151400.0,22.3765,22.485,22.3629,22.4578,151400.0
2010-09-21 11:00:00,33.11,33.16,33.04,33.13,162400.0,22.4511,22.485,22.4036,22.4646,162400.0
2010-09-21 11:30:00,33.13,33.2,33.07,33.09,91400.0,22.4646,22.5121,22.4239,22.4375,91400.0
2010-09-21 12:00:00,33.09,33.1,32.98,32.98,89700.0,22.4375,22.4443,22.3629,22.3629,89700.0
2010-09-21 12:30:00,32.97,33.03,32.97,33.01,58200.0,22.3561,22.3968,22.3561,22.3832,58200.0
2010-09-21 13:00:00,33.0,33.04,32.95,32.96,61700.0,22.3765,22.4036,22.3426,22.3493,61700.0
2010-09-21 13:30:00,32.96,33.02,32.93,32.99,52400.0,22.3493,22.39,22.329,22.3697,52400.0
2010-09-21 14:00:00,32.99,33.17,32.87,33.11,164300.0,22.3697,22.4917,22.2883,22.4511,164300.0
2010-09-21 14:30:00,33.1,33.27,33.07,33.23,259500.0,22.4443,22.5595,22.4239,22.5324,259500.0
2010-09-21 15:00:00,33.22,33.25,33.13,33.16,311900.0,22.5256,22.546,22.4646,22.485,311900.0
2010-09-21 15:30:00,33.15,33.15,32.99,33.1,335400.0,22.4782,22.4782,22.3697,22.4443,335400.0
2010-09-22 09:30:00,32.95,33.12,32.91,33.1,98300.0,22.3426,22.4578,22.3154,22.4443,98300.0
2010-09-22 10:00:00,33.09,33.09,32.94,33.02,71900.0,22.4375,22.4375,22.3358,22.39,71900.0
2010-09-22 10:30:00,33.0,33.03,32.77,32.88,143000.0,22.3765,22.3968,22.2205,22.2951,143000.0
2010-09-22 11:00:00,32.87,32.87,32.67,32.73,104600.0,22.2883,22.2883,22.1527,22.1934,104600.0
2010-09-22 11:30:00,32.73,32.82,32.68,32.79,57500.0,22.1934,22.2544,22.1595,22.2341,57500.0
2010-09-22 12:00:00,32.78,32.83,32.72,32.73,70300.0,22.2273,22.2612,22.1866,22.1934,70300.0
2010-09-22 12:30:00,32.73,32.75,32.67,32.67,61200.0,22.1934,22.2069,22.1527,22.1527,61200.0
2010-09-22 13:00:00,32.68,32.79,32.66,32.78,109300.0,22.1595,22.2341,22.1459,22.2273,109300.0
2010-09-22 13:30:00,32.78,32.82,32.77,32.77,71100.0,22.2273,22.2544,22.2205,22.2205,71100.0
2010-09-22 14:00:00,32.78,32.84,32.77,32.8,121800.0,22.2273,22.268,22.2205,22.2409,121800.0
2010-09-22 14:30:00,32.79,32.86,32.71,32.78,184000.0,22.2341,22.2815,22.1798,22.2273,184000.0
2010-09-22 15:00:00,32.79,32.85,32.76,32.78,177900.0,22.2341,22.2748,22.2137,22.2273,177900.0
2010-09-22 15:30:00,32.78,32.85,32.76,32.77,402600.0,22.2273,22.2748,22.2137,22.2205,402600.0
2010-09-23 09:30:00,32.55,32.85,32.46,32.8,181500.0,22.0713,22.2748,22.0103,22.2409,181500.0
2010-09-23 10:00:00,32.8,32.93,32.7,32.8,179300.0,22.2409,22.329,22.173,22.2409,179300.0
2010-09-23 10:30:00,32.8,33.12,32.47,32.8,981500.0,22.2409,22.4578,22.0171,22.2409,981500.0
2010-09-23 11:00:00,32.8,32.84,32.65,32.77,114100.0,22.2409,22.268,22.1391,22.2205,114100.0
2010-09-23 11:30:00,32.77,32.94,32.76,32.9,78900.0,22.2205,22.3358,22.2137,22.3087,78900.0
2010-09-23 12:00:00,32.91,32.93,32.88,32.89,46400.0,22.3154,22.329,22.2951,22.3019,46400.0
2010-09-23 12:30:00,32.89,33.02,32.88,33.0,115800.0,22.3019,22.39,22.2951,22.3765,115800.0
2010-09-23 13:00:00,33.01,33.06,32.99,33.0,128600.0,22.3832,22.4172,22.3697,22.3765,128600.0
2010-09-23 13:30:00,33.01,33.01,32.91,32.92,92200.0,22.3832,22.3832,22.3154,22.3222,92200.0
2010-09-23 14:00:00,32.92,32.96,32.87,32.87,76800.0,22.3222,22.3493,22.2883,22.2883,76800.0
2010-09-23 14:30:00,32.87,32.89,32.71,32.74,157600.0,22.2883,22.3019,22.1798,22.2002,157600.0
2010-09-23 15:00:00,32.74,32.77,32.64,32.65,296900.0,22.2002,22.2205,22.1324,22.1391,296900.0
2010-09-23 15:30:00,32.64,32.64,32.51,32.54,806700.0,22.1324,22.1324,22.0442,22.0646,806700.0
2010-09-24 09:30:00,32.85,32.93,32.75,32.87,217200.0,22.2748,22.329,22.2069,22.2883,217200.0
2010-09-24 10:00:00,32.86,33.2,32.82,33.18,157800.0,22.2815,22.5121,22.2544,22.4985,157800.0
2010-09-24 10:30:00,33.18,33.3,33.16,33.28,148400.0,22.4985,22.5799,22.485,22.5663,148400.0
2010-09-24 11:00:00,33.28,33.36,33.26,33.34,131000.0,22.5663,22.6206,22.5528,22.607,131000.0
2010-09-24 11:30:00,33.34,33.39,33.28,33.31,138200.0,22.607,22.6409,22.5663,22.5867,138200.0
2010-09-24 12:00:00,33.31,33.34,33.23,33.24,84500.0,22.5867,22.607,22.5324,22.5392,84500.0
2010-09-24 12:30:00,33.25,33.28,33.21,33.23,88100.0,22.546,22.5663,22.5189,22.5324,88100.0
2010-09-24 13:00:00,33.23,33.34,33.23,33.32,52000.0,22.5324,22.607,22.5324,22.5934,52000.0
2010-09-24 13:30:00,33.32,33.4,33.31,33.39,101500.0,22.5934,22.6477,22.5867,22.6409,101500.0
2010-09-24 14:00:00,33.39,33.47,33.38,33.46,203900.0,22.6409,22.6952,22.6341,22.6884,203900.0
2010-09-24 14:30:00,33.45,33.55,33.45,33.52,149200.0,22.6816,22.7494,22.6816,22.7291,149200.0
2010-09-24 15:00:00,33.51,33.52,33.44,33.44,184000.0,22.7223,22.7291,22.6748,22.6748,184000.0
2010-09-24 15:30:00,33.44,33.51,33.4,33.47,453500.0,22.6748,22.7223,22.6477,22.6952,453500.0
2010-09-27 09:30:00,33.34,33.34,33.05,33.16,117500.0,22.607,22.607,22.4104,22.485,117500.0
2010-09-27 10:00:00,33.15,33.21,33.06,33.2,61700.0,22.4782,22.5189,22.4172,22.5121,61700.0
2010-09-27 10:30:00,33.2,33.2,33.1,33.12,48700.0,22.5121,22.5121,22.4443,22.4578,48700.0
2010-09-27 11:00:00,33.12,33.12,32.97,33.03,45500.0,22.4578,22.4578,22.3561,22.3968,45500.0
2010-09-27 11:30:00,33.04,33.06,32.98,32.98,38900.0,22.4036,22.4172,22.3629,22.3629,38900.0
2010-09-27 12:00:00,32.98,33.02,32.88,32.91,52200.0,22.3629,22.39,22.2951,22.3154,52200.0
2010-09-27 12:30:00,32.9,32.91,32.79,32.86,109900.0,22.3087,22.3154,22.2341,22.2815,109900.0
2010-09-27 13:00:00,32.87,32.92,32.81,32.86,70600.0,22.2883,22.3222,22.2476,22.2815,70600.0
2010-09-27 13:30:00,32.87,32.93,32.86,32.92,52000.0,22.2883,22.329,22.2815,22.3222,52000.0
2010-09-27 14:00:00,32.92,33.29,32.9,33.11,434200.0,22.3222,22.5731,22.3087,22.4511,434200.0
2010-09-27 14:30:00,33.11,33.2,33.05,33.06,141700.0,22.4511,22.5121,22.4104,22.4172,141700.0
2010-09-27 15:00:00,33.06,33.08,32.99,33.0,138500.0,22.4172,22.4307,22.3697,22.3765,138500.0
2010-09-27 15:30:00,33.0,33.01,32.83,32.86,475700.0,22.3765,22.3832,22.2612,22.2815,475700.0
2010-09-28 09:30:00,32.98,33.01,32.61,32.65,112700.0,22.3629,22.3832,22.112,22.1391,112700.0
2010-09-28 10:00:00,32.65,32.83,32.5,32.79,100100.0,22.1391,22.2612,22.0374,22.2341,100100.0
2010-09-28 10:30:00,32.79,32.84,32.73,32.83,51600.0,22.2341,22.268,22.1934,22.2612,51600.0
2010-09-28 11:00:00,32.83,32.94,32.77,32.91,64100.0,22.2612,22.3358,22.2205,22.3154,64100.0
2010-09-28 11:30:00,32.93,33.01,32.91,32.98,48300.0,22.329,22.3832,22.3154,22.3629,48300.0
2010-09-28 12:00:00,32.97,32.99,32.9,32.96,48300.0,22.3561,22.3697,22.3087,22.3493,48300.0
2010-09-28 12:30:00,32.97,32.99,32.93,32.97,32200.0,22.3561,22.3697,22.329,22.3561,32200.0
2010-09-28 13:00:00,32.97,33.0,32.88,32.96,55100.0,22.3561,22.3765,22.2951,22.3493,55100.0
2010-09-28 13:30:00,32.97,33.14,32.97,33.12,106300.0,22.3561,22.4714,22.3561,22.4578,106300.0
2010-09-28 14:00:00,33.13,33.13,33.04,33.04,84500.0,22.4646,22.4646,22.4036,22.4036,84500.0
2010-09-28 14:30:00,33.04,33.05,32.96,33.0,106500.0,22.4036,22.4104,22.3493,22.3765,106500.0
2010-09-28 15:00:00,33.01,33.08,33.0,33.04,117900.0,22.3832,22.4307,22.3765,22.4036,117900.0
2010-09-28 15:30:00,33.04,33.29,33.04,33.2,384300.0,22.4036,22.5731,22.4036,22.5121,384300.0
2010-09-29 09:30:00,32.92,33.24,32.71,33.21,158400.0,22.4535,22.6718,22.3103,22.6513,158400.0
2010-09-29 10:00:00,33.21,33.3,33.04,33.08,113100.0,22.6513,22.7127,22.5354,22.5627,113100.0
2010-09-29 10:30:00,33.07,33.18,33.01,33.08,142800.0,22.5558,22.6309,22.5149,22.5627,142800.0
2010-09-29 11:00:00,33.08,33.2,33.05,33.2,93800.0,22.5627,22.6445,22.5422,22.6445,93800.0
2010-09-29 11:30:00,33.19,33.29,33.15,33.27,85400.0,22.6377,22.7059,22.6104,22.6922,85400.0
2010-09-29 12:00:00,33.26,33.4,33.26,33.33,176200.0,22.6854,22.7809,22.6854,22.7332,176200.0
2010-09-29 12:30:00,33.32,33.36,33.29,33.3,135100.0,22.7264,22.7536,22.7059,22.7127,135100.0
2010-09-29 13:00:00,33.3,33.36,33.29,33.32,87400.0,22.7127,22.7536,22.7059,22.7264,87400.0
2010-09-29 13:30:00,33.31,33.34,33.3,33.34,164600.0,22.7195,22.74,22.7127,22.74,164600.0
2010-09-29 14:00:00,33.33,33.35,33.22,33.29,94000.0,22.7332,22.7468,22.6581,22.7059,94000.0
2010-09-29 14:30:00,33.28,33.34,33.28,33.33,95800.0,22.6991,22.74,22.6991,22.7332,95800.0
2010-09-29 15:00:00,33.33,33.33,33.16,33.26,263300.0,22.7332,22.7332,22.6172,22.6854,263300.0
2010-09-29 15:30:00,33.25,33.25,33.08,33.16,256000.0,22.6786,22.6786,22.5627,22.6172,256000.0
2010-09-30 09:30:00,33.42,33.42,32.98,33.28,282300.0,22.7946,22.7946,22.4945,22.6991,282300.0
2010-09-30 10:00:00,33.28,33.28,33.11,33.26,326900.0,22.6991,22.6991,22.5831,22.6854,326900.0
2010-09-30 10:30:00,33.26,33.29,33.07,33.09,215200.0,22.6854,22.7059,22.5558,22.5695,215200.0
2010-09-30 11:00:00,33.1,33.15,32.96,32.97,157400.0,22.5763,22.6104,22.4808,22.4876,157400.0
2010-09-30 11:30:00,32.97,32.99,32.86,32.88,82000.0,22.4876,22.5013,22.4126,22.4262,82000.0
2010-09-30 12:00:00,32.89,32.9,32.75,32.8,112100.0,22.4331,22.4399,22.3376,22.3717,112100.0
2010-09-30 12:30:00,32.79,33.06,32.79,33.01,99600.0,22.3649,22.549,22.3649,22.5149,99600.0
2010-09-30 13:00:00,33.01,33.06,32.99,33.04,97100.0,22.5149,22.549,22.5013,22.5354,97100.0
2010-09-30 13:30:00,33.05,33.08,33.0,33.04,73700.0,22.5422,22.5627,22.5081,22.5354,73700.0
2010-09-30 14:00:00,33.05,33.07,33.01,33.06,97500.0,22.5422,22.5558,22.5149,22.549,97500.0
2010-09-30 14:30:00,33.06,33.12,33.05,33.05,129500.0,22.549,22.5899,22.5422,22.5422,129500.0
2010-09-30 15:00:00,33.06,33.17,33.05,33.16,218700.0,22.549,22.624,22.5422,22.6172,218700.0
2010-09-30 15:30:00,33.16,33.17,33.04,33.04,426300.0,22.6172,22.624,22.5354,22.5354,426300.0
2010-10-01 09:30:00,33.35,33.35,32.91,33.08,173300.0,22.7468,22.7468,22.4467,22.5627,173300.0
2010-10-01 10:00:00,33.07,33.18,32.81,32.86,148800.0,22.5558,22.6309,22.3785,22.4126,148800.0
2010-10-01 10:30:00,32.85,32.92,32.77,32.87,132000.0,22.4058,22.4535,22.3512,22.4194,132000.0
2010-10-01 11:00:00,32.87,32.88,32.72,32.75,89400.0,22.4194,22.4262,22.3171,22.3376,89400.0
2010-10-01 11:30:00,32.76,32.91,32.7,32.87,68500.0,22.3444,22.4467,22.3035,22.4194,68500.0
2010-10-01 12:00:00,32.88,32.92,32.78,32.79,74300.0,22.4262,22.4535,22.358,22.3649,74300.0
2010-10-01 12:30:00,32.8,32.8,32.71,32.79,71200.0,22.3717,22.3717,22.3103,22.3649,71200.0
2010-10-01 13:00:00,32.79,32.85,32.75,32.75,62700.0,22.3649,22.4058,22.3376,22.3376,62700.0
2010-10-01 13:30:00,32.75,32.85,32.72,32.84,60100.0,22.3376,22.4058,22.3171,22.399,60100.0
2010-10-01 14:00:00,32.84,32.93,32.83,32.9,70000.0,22.399,22.4603,22.3921,22.4399,70000.0
2010-10-01 14:30:00,32.91,32.94,32.87,32.91,53500.0,22.4467,22.4672,22.4194,22.4467,53500.0
2010-10-01 15:00:00,32.91,32.93,32.85,32.87,119700.0,22.4467,22.4603,22.4058,22.4194,119700.0
2010-10-01 15:30:00,32.86,32.87,32.78,32.83,317000.0,22.4126,22.4194,22.358,22.3921,317000.0
2010-10-04 09:30:00,32.68,32.82,32.44,32.53,220700.0,22.2898,22.3853,22.1261,22.1875,220700.0
2010-10-04 10:00:00,32.53,32.62,32.46,32.48,143600.0,22.1875,22.2489,22.1398,22.1534,143600.0
2010-10-04 10:30:00,32.48,32.53,32.36,32.38,135400.0,22.1534,22.1875,22.0716,22.0852,135400.0
2010-10-04 11:00:00,32.38,32.38,32.14,32.15,215500.0,22.0852,22.0852,21.9215,21.9283,215500.0
2010-10-04 11:30:00,32.14,32.15,31.95,31.95,241600.0,21.9215,21.9283,21.7919,21.7919,241600.0
2010-10-04 12:00:00,31.94,32.03,31.88,31.99,191200.0,21.7851,21.8465,21.7442,21.8192,191200.0
2010-10-04 12:30:00,32.0,32.12,31.97,32.11,121300.0,21.826,21.9079,21.8056,21.9011,121300.0
2010-10-04 13:00:00,32.12,32.14,32.06,32.07,98900.0,21.9079,21.9215,21.867,21.8738,98900.0
2010-10-04 13:30:00,32.08,32.09,32.03,32.09,65700.0,21.8806,21.8874,21.8465,21.8874,65700.0
2010-10-04 14:00:00,32.09,32.12,32.02,32.04,126100.0,21.8874,21.9079,21.8397,21.8533,126100.0
2010-10-04 14:30:00,32.03,32.16,32.02,32.1,147700.0,21.8465,21.9352,21.8397,21.8942,147700.0
2010-10-04 15:00:00,32.1,32.19,32.09,32.15,199700.0,21.8942,21.9556,21.8874,21.9283,199700.0
2010-10-04 15:30:00,32.16,32.19,32.14,32.16,467500.0,21.9352,21.9556,21.9215,21.9352,467500.0
2010-10-05 09:30:00,32.47,32.73,32.4,32.6,181900.0,22.1466,22.3239,22.0989,22.2353,181900.0
2010-10-05 10:00:00,32.59,32.74,32.48,32.73,224400.0,22.2284,22.3308,22.1534,22.3239,224400.0
2010-10-05 10:30:00,32.74,32.88,32.73,32.77,297100.0,22.3308,22.4262,22.3239,22.3512,297100.0
2010-10-05 11:00:00,32.77,32.92,32.77,32.88,324000.0,22.3512,22.4535,22.3512,22.4262,324000.0
2010-10-05 11:30:00,32.87,33.04,32.86,32.92,115200.0,22.4194,22.5354,22.4126,22.4535,115200.0
2010-10-05 12:00:00,32.92,32.95,32.87,32.88,66300.0,22.4535,22.474,22.4194,22.4262,66300.0
2010-10-05 12:30:00,32.89,33.01,32.88,32.97,89000.0,22.4331,22.5149,22.4262,22.4876,89000.0
2010-10-05 13:00:00,32.98,33.07,32.95,33.0,83900.0,22.4945,22.5558,22.474,22.5081,83900.0
2010-10-05 13:30:00,32.99,33.13,32.96,33.09,150200.0,22.5013,22.5968,22.4808,22.5695,150200.0
2010-10-05 14:00:00,33.08,33.09,32.99,33.01,98900.0,22.5627,22.5695,22.5013,22.5149,98900.0
2010-10-05 14:30:00,33.01,33.07,32.96,33.03,100500.0,22.5149,22.5558,22.4808,22.5286,100500.0
2010-10-05 15:00:00,33.03,33.06,32.98,33.02,147500.0,22.5286,22.549,22.4945,22.5217,147500.0
2010-10-05 15:30:00,33.02,33.05,32.94,32.95,349500.0,22.5217,22.5422,22.4672,22.474,349500.0
2010-10-06 09:30:00,32.79,32.99,32.51,32.7,218600.0,22.3649,22.5013,22.1739,22.3035,218600.0
2010-10-06 10:00:00,32.7,32.82,32.68,32.78,136100.0,22.3035,22.3853,22.2898,22.358,136100.0
2010-10-06 10:30:00,32.78,32.83,32.7,32.72,109200.0,22.358,22.3921,22.3035,22.3171,109200.0
2010-10-06 11:00:00,32.73,32.78,32.71,32.74,57700.0,22.3239,22.358,22.3103,22.3308,57700.0
2010-10-06 11:30:00,32.75,32.82,32.72,32.76,79800.0,22.3376,22.3853,22.3171,22.3444,79800.0
2010-10-06 12:00:00,32.75,32.83,32.75,32.81,101800.0,22.3376,22.3921,22.3376,22.3785,101800.0
2010-10-06 12:30:00,32.81,32.83,32.74,32.77,65100.0,22.3785,22.3921,22.3308,22.3512,65100.0
2010-10-06 13:00:00,32.76,32.78,32.69,32.77,58300.0,22.3444,22.358,22.2967,22.3512,58300.0
2010-10-06 13:30:00,32.78,32.78,32.71,32.75,57000.0,22.358,22.358,22.3103,22.3376,57000.0
2010-10-06 14:00:00,32.75,32.76,32.65,32.69,83400.0,22.3376,22.3444,22.2694,22.2967,83400.0
2010-10-06 14:30:00,32.69,32.71,32.64,32.64,110200.0,22.2967,22.3103,22.2625,22.2625,110200.0
2010-10-06 15:00:00,32.64,32.67,32.6,32.62,140700.0,22.2625,22.283,22.2353,22.2489,140700.0
2010-10-06 15:30:00,32.61,32.65,32.43,32.48,1185500.0,22.2421,22.2694,22.1193,22.1534,1185500.0
2010-10-07 09:30:00,32.63,32.83,32.53,32.66,196100.0,22.2557,22.3921,22.1875,22.2762,196100.0
2010-10-07 10:00:00,32.65,32.88,32.59,32.87,176500.0,22.2694,22.4262,22.2284,22.4194,176500.0
2010-10-07 10:30:00,32.87,32.91,32.79,32.89,136700.0,22.4194,22.4467,22.3649,22.4331,136700.0
2010-10-07 11:00:00,32.89,33.03,32.88,32.97,252000.0,22.4331,22.5286,22.4262,22.4876,252000.0
2010-10-07 11:30:00,32.97,33.02,32.88,32.9,144700.0,22.4876,22.5217,22.4262,22.4399,144700.0
2010-10-07 12:00:00,32.9,32.92,32.8,32.82,103500.0,22.4399,22.4535,22.3717,22.3853,103500.0
2010-10-07 12:30:00,32.82,32.82,32.7,32.71,112200.0,22.3853,22.3853,22.3035,22.3103,112200.0
2010-10-07 13:00:00,32.7,32.79,32.68,32.74,80200.0,22.3035,22.3649,22.2898,22.3308,80200.0
2010-10-07 13:30:00,32.74,32.84,32.72,32.82,52900.0,22.3308,22.399,22.3171,22.3853,52900.0
2010-10-07 14:00:00,32.82,32.87,32.78,32.78,91200.0,22.3853,22.4194,22.358,22.358,91200.0
2010-10-07 14:30:00,32.78,32.83,32.75,32.82,88600.0,22.358,22.3921,22.3376,22.3853,88600.0
2010-10-07 15:00:00,32.82,32.84,32.76,32.79,149700.0,22.3853,22.399,22.3444,22.3649,149700.0
2010-10-07 15:30:00,32.8,32.84,32.75,32.76,298600.0,22.3717,22.399,22.3376,22.3444,298600.0
2010-10-08 09:30:00,32.89,32.89,32.67,32.73,73800.0,22.4331,22.4331,22.283,22.3239,73800.0
2010-10-08 10:00:00,32.74,32.77,32.6,32.65,99500.0,22.3308,22.3512,22.2353,22.2694,99500.0
2010-10-08 10:30:00,32.65,32.7,32.61,32.69,57400.0,22.2694,22.3035,22.2421,22.2967,57400.0
2010-10-08 11:00:00,32.69,32.71,32.65,32.69,75400.0,22.2967,22.3103,22.2694,22.2967,75400.0
2010-10-08 11:30:00,32.69,32.72,32.64,32.67,69200.0,22.2967,22.3171,22.2625,22.283,69200.0
2010-10-08 12:00:00,32.66,32.69,32.62,32.62,34600.0,22.2762,22.2967,22.2489,22.2489,34600.0
2010-10-08 12:30:00,32.62,32.65,32.62,32.65,56900.0,22.2489,22.2694,22.2489,22.2694,56900.0
2010-10-08 13:00:00,32.64,32.65,32.59,32.63,78300.0,22.2625,22.2694,22.2284,22.2557,78300.0
2010-10-08 13:30:00,32.64,32.64,32.59,32.62,89100.0,22.2625,22.2625,22.2284,22.2489,89100.0
2010-10-08 14:00:00,32.61,32.62,32.55,32.6,127200.0,22.2421,22.2489,22.2012,22.2353,127200.0
2010-10-08 14:30:00,32.6,32.65,32.59,32.59,158400.0,22.2353,22.2694,22.2284,22.2284,158400.0
2010-10-08 15:00:00,32.6,32.67,32.59,32.59,244800.0,22.2353,22.283,22.2284,22.2284,244800.0
2010-10-08 15:30:00,32.59,32.71,32.58,32.59,455800.0,22.2284,22.3103,22.2216,22.2284,455800.0
2010-10-11 09:30:00,32.58,32.74,32.58,32.71,105900.0,22.2216,22.3308,22.2216,22.3103,105900.0
2010-10-11 10:00:00,32.7,32.76,32.66,32.71,82300.0,22.3035,22.3444,22.2762,22.3103,82300.0
2010-10-11 10:30:00,32.72,32.74,32.65,32.73,64700.0,22.3171,22.3308,22.2694,22.3239,64700.0
2010-10-11 11:00:00,32.74,32.76,32.69,32.72,63400.0,22.3308,22.3444,22.2967,22.3171,63400.0
2010-10-11 11:30:00,32.73,32.78,32.72,32.72,41200.0,22.3239,22.358,22.3171,22.3171,41200.0
2010-10-11 12:00:00,32.72,32.74,32.67,32.67,53500.0,22.3171,22.3308,22.283,22.283,53500.0
2010-10-11 12:30:00,32.67,32.68,32.56,32.56,136000.0,22.283,22.2898,22.208,22.208,136000.0
2010-10-11 13:00:00,32.57,32.63,32.56,32.63,52600.0,22.2148,22.2557,22.208,22.2557,52600.0
2010-10-11 13:30:00,32.64,32.7,32.63,32.69,99200.0,22.2625,22.3035,22.2557,22.2967,99200.0
2010-10-11 14:00:00,32.68,32.7,32.61,32.61,60100.0,22.2898,22.3035,22.2421,22.2421,60100.0
2010-10-11 14:30:00,32.62,32.62,32.6,32.61,36900.0,22.2489,22.2489,22.2353,22.2421,36900.0
2010-10-11 15:00:00,32.61,32.64,32.6,32.63,83700.0,22.2421,22.2625,22.2353,22.2557,83700.0
2010-10-11 15:30:00,32.64,32.66,32.56,32.66,204600.0,22.2625,22.2762,22.208,22.2762,204600.0
2010-10-12 09:30:00,32.66,32.83,32.59,32.72,286500.0,22.2762,22.3921,22.2284,22.3171,286500.0
2010-10-12 10:00:00,32.71,32.75,32.64,32.69,208800.0,22.3103,22.3376,22.2625,22.2967,208800.0
2010-10-12 10:30:00,32.69,32.81,32.66,32.76,155400.0,22.2967,22.3785,22.2762,22.3444,155400.0
2010-10-12 11:00:00,32.77,32.84,32.65,32.67,117900.0,22.3512,22.399,22.2694,22.283,117900.0
2010-10-12 11:30:00,32.67,32.68,32.59,32.63,67700.0,22.283,22.2898,22.2284,22.2557,67700.0
2010-10-12 12:00:00,32.63,32.7,32.61,32.64,139100.0,22.2557,22.3035,22.2421,22.2625,139100.0
2010-10-12 12:30:00,32.64,32.64,32.58,32.6,70300.0,22.2625,22.2625,22.2216,22.2353,70300.0
2010-10-12 13:00:00,32.6,32.65,32.58,32.58,113200.0,22.2353,22.2694,22.2216,22.2216,113200.0
2010-10-12 13:30:00,32.59,32.63,32.54,32.59,86900.0,22.2284,22.2557,22.1943,22.2284,86900.0
2010-10-12 14:00:00,32.62,32.7,32.56,32.7,227000.0,22.2489,22.3035,22.208,22.3035,227000.0
2010-10-12 14:30:00,32.7,32.7,32.56,32.63,176100.0,22.3035,22.3035,22.208,22.2557,176100.0
2010-10-12 15:00:00,32.63,32.85,32.59,32.85,265600.0,22.2557,22.4058,22.2284,22.4058,265600.0
2010-10-12 15:30:00,32.84,32.93,32.82,32.86,557800.0,22.399,22.4603,22.3853,22.4126,557800.0
2010-10-13 09:30:00,32.97,33.14,32.85,33.11,391000.0,22.4876,22.6036,22.4058,22.5831,391000.0
2010-10-13 10:00:00,33.12,33.22,33.02,33.16,240300.0,22.5899,22.6581,22.5217,22.6172,240300.0
2010-10-13 10:30:00,33.15,33.28,33.14,33.28,149800.0,22.6104,22.6991,22.6036,22.6991,149800.0
2010-10-13 11:00:00,33.27,33.31,33.14,33.16,83600.0,22.6922,22.7195,22.6036,22.6172,83600.0
2010-10-13 11:30:00,33.15,33.16,33.09,33.13,56500.0,22.6104,22.6172,22.5695,22.5968,56500.0
2010-10-13 12:00:00,33.13,33.28,33.11,33.28,95400.0,22.5968,22.6991,22.5831,22.6991,95400.0
2010-10-13 12:30:00,33.27,33.3,33.24,33.26,93900.0,22.6922,22.7127,22.6718,22.6854,93900.0
2010-10-13 13:00:00,33.26,33.27,33.21,33.22,56800.0,22.6854,22.6922,22.6513,22.6581,56800.0
2010-10-13 13:30:00,33.22,33.29,33.21,33.25,98400.0,22.6581,22.7059,22.6513,22.6786,98400.0
2010-10-13 14:00:00,33.25,33.36,33.25,33.26,76000.0,22.6786,22.7536,22.6786,22.6854,76000.0
2010-10-13 14:30:00,33.26,33.32,33.26,33.29,87900.0,22.6854,22.7264,22.6854,22.7059,87900.0
2010-10-13 15:00:00,33.29,33.3,33.19,33.2,140300.0,22.7059,22.7127,22.6377,22.6445,140300.0
2010-10-13 15:30:00,33.2,33.27,33.17,33.2,274100.0,22.6445,22.6922,22.624,22.6445,274100.0
2010-10-14 09:30:00,33.2,33.38,33.11,33.22,107800.0,22.6445,22.7673,22.5831,22.6581,107800.0
2010-10-14 10:00:00,33.22,33.31,33.18,33.26,144500.0,22.6581,22.7195,22.6309,22.6854,144500.0
2010-10-14 10:30:00,33.26,33.27,33.19,33.23,117200.0,22.6854,22.6922,22.6377,22.665,117200.0
2010-10-14 11:00:00,33.24,33.27,33.13,33.27,124400.0,22.6718,22.6922,22.5968,22.6922,124400.0
2010-10-14 11:30:00,33.27,33.31,33.13,33.31,325800.0,22.6922,22.7195,22.5968,22.7195,325800.0
2010-10-14 12:00:00,33.31,33.42,33.25,33.28,337900.0,22.7195,22.7946,22.6786,22.6991,337900.0
2010-10-14 12:30:00,33.29,33.32,33.25,33.29,122800.0,22.7059,22.7264,22.6786,22.7059,122800.0
2010-10-14 13:00:00,33.3,33.34,33.23,33.26,329400.0,22.7127,22.74,22.665,22.6854,329400.0
2010-10-14 13:30:00,33.26,33.29,33.24,33.25,99300.0,22.6854,22.7059,22.6718,22.6786,99300.0
2010-10-14 14:00:00,33.26,33.28,33.23,33.25,347900.0,22.6854,22.6991,22.665,22.6786,347900.0
2010-10-14 14:30:00,33.25,33.25,32.99,33.01,280900.0,22.6786,22.6786,22.5013,22.5149,280900.0
2010-10-14 15:00:00,33.0,33.22,32.98,33.22,285400.0,22.5081,22.6581,22.4945,22.6581,285400.0
2010-10-14 15:30:00,33.22,33.3,33.17,33.3,608900.0,22.6581,22.7127,22.624,22.7127,608900.0
2010-10-15 09:30:00,33.56,33.69,33.35,33.35,282300.0,22.89,22.9787,22.7468,22.7468,282300.0
2010-10-15 10:00:00,33.34,33.47,33.09,33.22,101000.0,22.74,22.8287,22.5695,22.6581,101000.0
2010-10-15 10:30:00,33.21,33.23,33.08,33.08,109600.0,22.6513,22.665,22.5627,22.5627,109600.0
2010-10-15 11:00:00,33.08,33.23,33.08,33.2,162500.0,22.5627,22.665,22.5627,22.6445,162500.0
2010-10-15 11:30:00,33.2,33.25,33.15,33.18,119400.0,22.6445,22.6786,22.6104,22.6309,119400.0
2010-10-15 12:00:00,33.19,33.29,33.17,33.27,84700.0,22.6377,22.7059,22.624,22.6922,84700.0
2010-10-15 12:30:00,33.27,33.32,33.19,33.19,71800.0,22.6922,22.7264,22.6377,22.6377,71800.0
2010-10-15 13:00:00,33.19,33.26,33.19,33.21,68600.0,22.6377,22.6854,22.6377,22.6513,68600.0
2010-10-15 13:30:00,33.22,33.23,33.08,33.09,105200.0,22.6581,22.665,22.5627,22.5695,105200.0
2010-10-15 14:00:00,33.09,33.25,33.04,33.25,132800.0,22.5695,22.6786,22.5354,22.6786,132800.0
2010-10-15 14:30:00,33.25,33.29,33.22,33.25,200400.0,22.6786,22.7059,22.6581,22.6786,200400.0
2010-10-15 15:00:00,33.25,33.29,33.22,33.25,207000.0,22.6786,22.7059,22.6581,22.6786,207000.0
2010-10-15 15:30:00,33.24,33.29,33.2,33.23,454200.0,22.6718,22.7059,22.6445,22.665,454200.0
2010-10-18 09:30:00,33.16,33.43,32.95,33.29,190000.0,22.6172,22.8014,22.474,22.7059,190000.0
2010-10-18 10:00:00,33.29,33.36,33.24,33.32,182800.0,22.7059,22.7536,22.6718,22.7264,182800.0
2010-10-18 10:30:00,33.31,33.42,33.28,33.39,118400.0,22.7195,22.7946,22.6991,22.7741,118400.0
2010-10-18 11:00:00,33.4,33.4,33.23,33.25,206800.0,22.7809,22.7809,22.665,22.6786,206800.0
2010-10-18 11:30:00,33.24,33.31,33.24,33.29,127300.0,22.6718,22.7195,22.6718,22.7059,127300.0
2010-10-18 12:00:00,33.29,33.3,33.24,33.25,109800.0,22.7059,22.7127,22.6718,22.6786,109800.0
2010-10-18 12:30:00,33.25,33.28,33.22,33.22,70900.0,22.6786,22.6991,22.6581,22.6581,70900.0
2010-10-18 13:00:00,33.22,33.27,33.22,33.27,51600.0,22.6581,22.6922,22.6581,22.6922,51600.0
2010-10-18 13:30:00,33.26,33.27,33.23,33.24,57300.0,22.6854,22.6922,22.665,22.6718,57300.0
2010-10-18 14:00:00,33.24,33.27,33.23,33.27,92000.0,22.6718,22.6922,22.665,22.6922,92000.0
2010-10-18 14:30:00,33.26,33.3,33.25,33.3,140000.0,22.6854,22.7127,22.6786,22.7127,140000.0
2010-10-18 15:00:00,33.3,33.36,33.28,33.29,167800.0,22.7127,22.7536,22.6991,22.7059,167800.0
2010-10-18 15:30:00,33.29,33.32,33.28,33.31,295800.0,22.7059,22.7264,22.6991,22.7195,295800.0
2010-10-19 09:30:00,32.91,33.01,32.6,32.7,182800.0,22.4467,22.5149,22.2353,22.3035,182800.0
2010-10-19 10:00:00,32.7,32.8,32.65,32.71,175500.0,22.3035,22.3717,22.2694,22.3103,175500.0
2010-10-19 10:30:00,32.72,32.76,32.57,32.66,220200.0,22.3171,22.3444,22.2148,22.2762,220200.0
2010-10-19 11:00:00,32.65,32.65,32.53,32.62,218200.0,22.2694,22.2694,22.1875,22.2489,218200.0
2010-10-19 11:30:00,32.62,32.71,32.62,32.69,114600.0,22.2489,22.3103,22.2489,22.2967,114600.0
2010-10-19 12:00:00,32.69,32.71,32.5,32.51,120300.0,22.2967,22.3103,22.1671,22.1739,120300.0
2010-10-19 12:30:00,32.51,32.52,32.39,32.49,196400.0,22.1739,22.1807,22.092,22.1602,196400.0
2010-10-19 13:00:00,32.49,32.49,32.35,32.35,142200.0,22.1602,22.1602,22.0648,22.0648,142200.0
2010-10-19 13:30:00,32.36,32.43,32.23,32.26,183600.0,22.0716,22.1193,21.9829,22.0034,183600.0
2010-10-19 14:00:00,32.25,32.26,32.08,32.15,289300.0,21.9965,22.0034,21.8806,21.9283,289300.0
2010-10-19 14:30:00,32.15,32.25,32.1,32.19,236400.0,21.9283,21.9965,21.8942,21.9556,236400.0
2010-10-19 15:00:00,32.19,32.2,32.06,32.07,318500.0,21.9556,21.9624,21.867,21.8738,318500.0
2010-10-19 15:30:00,32.06,32.27,32.04,32.18,1068300.0,21.867,22.0102,21.8533,21.9488,1068300.0
2010-10-20 09:30:00,32.21,32.52,32.21,32.33,204000.0,21.9693,22.1807,21.9693,22.0511,204000.0
2010-10-20 10:00:00,32.33,32.39,32.26,32.35,116600.0,22.0511,22.092,22.0034,22.0648,116600.0
2010-10-20 10:30:00,32.35,32.42,32.29,32.33,133700.0,22.0648,22.1125,22.0238,22.0511,133700.0
2010-10-20 11:00:00,32.34,32.38,32.3,32.3,100800.0,22.0579,22.0852,22.0306,22.0306,100800.0
2010-10-20 11:30:00,32.3,32.35,32.19,32.19,181500.0,22.0306,22.0648,21.9556,21.9556,181500.0
2010-10-20 12:00:00,32.19,32.36,32.18,32.24,172100.0,21.9556,22.0716,21.9488,21.9897,172100.0
2010-10-20 12:30:00,32.23,32.29,32.2,32.21,97900.0,21.9829,22.0238,21.9624,21.9693,97900.0
2010-10-20 13:00:00,32.2,32.3,32.2,32.25,108500.0,21.9624,22.0306,21.9624,21.9965,108500.0
2010-10-20 13:30:00,32.25,32.26,32.17,32.18,86200.0,21.9965,22.0034,21.942,21.9488,86200.0
2010-10-20 14:00:00,32.17,32.24,32.14,32.2,137500.0,21.942,21.9897,21.9215,21.9624,137500.0
2010-10-20 14:30:00,32.2,32.26,32.13,32.21,204400.0,21.9624,22.0034,21.9147,21.9693,204400.0
2010-10-20 15:00:00,32.21,32.26,32.18,32.24,184800.0,21.9693,22.0034,21.9488,21.9897,184800.0
2010-10-20 15:30:00,32.25,32.28,32.14,32.18,405900.0,21.9965,22.017,21.9215,21.9488,405900.0
2010-10-21 09:30:00,32.26,32.42,32.06,32.2,185100.0,22.0034,22.1125,21.867,21.9624,185100.0
2010-10-21 10:00:00,32.21,32.34,32.1,32.23,223500.0,21.9693,22.0579,21.8942,21.9829,223500.0
2010-10-21 10:30:00,32.22,32.31,32.19,32.28,291200.0,21.9761,22.0375,21.9556,22.017,291200.0
2010-10-21 11:00:00,32.28,32.29,32.15,32.19,172000.0,22.017,22.0238,21.9283,21.9556,172000.0
2010-10-21 11:30:00,32.19,32.2,32.07,32.19,159100.0,21.9556,21.9624,21.8738,21.9556,159100.0
2010-10-21 12:00:00,32.18,32.21,32.13,32.17,112100.0,21.9488,21.9693,21.9147,21.942,112100.0
2010-10-21 12:30:00,32.17,32.19,32.0,32.01,119600.0,21.942,21.9556,21.826,21.8328,119600.0
2010-10-21 13:00:00,32.02,32.09,32.0,32.05,122700.0,21.8397,21.8874,21.826,21.8601,122700.0
2010-10-21 13:30:00,32.04,32.06,31.84,31.87,261100.0,21.8533,21.867,21.7169,21.7374,261100.0
2010-10-21 14:00:00,31.87,31.91,31.83,31.88,118100.0,21.7374,21.7646,21.7101,21.7442,118100.0
2010-10-21 14:30:00,31.89,32.04,31.88,31.99,181400.0,21.751,21.8533,21.7442,21.8192,181400.0
2010-10-21 15:00:00,31.99,32.03,31.98,32.0,261100.0,21.8192,21.8465,21.8124,21.826,261100.0
2010-10-21 15:30:00,32.0,32.04,31.97,32.0,469500.0,21.826,21.8533,21.8056,21.826,469500.0
2010-10-22 09:30:00,31.99,32.02,31.91,31.99,187000.0,21.8192,21.8397,21.7646,21.8192,187000.0
2010-10-22 10:00:00,31.99,32.06,31.93,32.05,224600.0,21.8192,21.867,21.7783,21.8601,224600.0
2010-10-22 10:30:00,32.05,32.13,32.04,32.08,200900.0,21.8601,21.9147,21.8533,21.8806,200900.0
2010-10-22 11:00:00,32.07,32.13,32.03,32.04,90600.0,21.8738,21.9147,21.8465,21.8533,90600.0
2010-10-22 11:30:00,32.05,32.06,31.99,32.01,48600.0,21.8601,21.867,21.8192,21.8328,48600.0
2010-10-22 12:00:00,32.01,32.06,32.01,32.06,92800.0,21.8328,21.867,21.8328,21.867,92800.0
2010-10-22 12:30:00,32.06,32.09,32.03,32.09,131800.0,21.867,21.8874,21.8465,21.8874,131800.0
2010-10-22 13:00:00,32.09,32.14,32.08,32.09,138900.0,21.8874,21.9215,21.8806,21.8874,138900.0
2010-10-22 13:30:00,32.09,32.14,32.07,32.07,142000.0,21.8874,21.9215,21.8738,21.8738,142000.0
2010-10-22 14:00:00,32.08,32.12,32.0,32.12,165700.0,21.8806,21.9079,21.826,21.9079,165700.0
2010-10-22 14:30:00,32.12,32.15,32.06,32.09,113600.0,21.9079,21.9283,21.867,21.8874,113600.0
2010-10-22 15:00:00,32.09,32.11,31.99,32.02,330000.0,21.8874,21.9011,21.8192,21.8397,330000.0
2010-10-22 15:30:00,32.03,32.06,31.98,32.0,466700.0,21.8465,21.867,21.8124,21.826,466700.0
2010-10-25 09:30:00,32.12,32.58,32.12,32.57,322800.0,21.9079,22.2216,21.9079,22.2148,322800.0
2010-10-25 10:00:00,32.57,32.77,32.57,32.64,229200.0,22.2148,22.3512,22.2148,22.2625,229200.0
2010-10-25 10:30:00,32.64,32.66,32.4,32.42,146500.0,22.2625,22.2762,22.0989,22.1125,146500.0
2010-10-25 11:00:00,32.4,32.43,32.31,32.42,130700.0,22.0989,22.1193,22.0375,22.1125,130700.0
2010-10-25 11:30:00,32.43,32.44,32.35,32.37,69300.0,22.1193,22.1261,22.0648,22.0784,69300.0
2010-10-25 12:00:00,32.38,32.38,32.17,32.21,135400.0,22.0852,22.0852,21.942,21.9693,135400.0
2010-10-25 12:30:00,32.21,32.21,32.1,32.13,147200.0,21.9693,21.9693,21.8942,21.9147,147200.0
2010-10-25 13:00:00,32.12,32.17,32.04,32.14,185600.0,21.9079,21.942,21.8533,21.9215,185600.0
2010-10-25 13:30:00,32.15,32.27,32.14,32.27,88600.0,21.9283,22.0102,21.9215,22.0102,88600.0
2010-10-25 14:00:00,32.26,32.31,32.23,32.26,88100.0,22.0034,22.0375,21.9829,22.0034,88100.0
2010-10-25 14:30:00,32.27,32.32,32.24,32.32,136500.0,22.0102,22.0443,21.9897,22.0443,136500.0
2010-10-25 15:00:00,32.32,32.42,32.3,32.41,204600.0,22.0443,22.1125,22.0306,22.1057,204600.0
2010-10-25 15:30:00,32.41,32.43,32.32,32.41,1535400.0,22.1057,22.1193,22.0443,22.1057,1535400.0
2010-10-26 09:30:00,32.24,32.5,32.08,32.36,275200.0,21.9897,22.1671,21.8806,22.0716,275200.0
2010-10-26 10:00:00,32.37,32.66,32.37,32.54,240800.0,22.0784,22.2762,22.0784,22.1943,240800.0
2010-10-26 10:30:00,32.53,33.01,32.49,32.98,615800.0,22.1875,22.5149,22.1602,22.4945,615800.0
2010-10-26 11:00:00,32.98,33.7,32.87,33.63,1697900.0,22.4945,22.9855,22.4194,22.9378,1697900.0
2010-10-26 11:30:00,33.63,34.23,33.38,34.0,2112500.0,22.9378,23.347,22.7673,23.1902,2112500.0
2010-10-26 12:00:00,34.0,34.13,33.68,33.98,1567200.0,23.1902,23.2788,22.9719,23.1765,1567200.0
2010-10-26 12:30:00,33.98,34.07,33.89,33.9,492900.0,23.1765,23.2379,23.1151,23.1219,492900.0
2010-10-26 13:00:00,33.9,33.92,33.51,33.53,713700.0,23.1219,23.1356,22.8559,22.8696,713700.0
2010-10-26 13:30:00,33.53,33.53,32.86,33.25,2080800.0,22.8696,22.8696,22.4126,22.6786,2080800.0
2010-10-26 14:00:00,33.25,33.25,32.77,32.94,848900.0,22.6786,22.6786,22.3512,22.4672,848900.0
2010-10-26 14:30:00,32.94,32.95,32.79,32.93,313400.0,22.4672,22.474,22.3649,22.4603,313400.0
2010-10-26 15:00:00,32.93,33.25,32.92,33.18,675500.0,22.4603,22.6786,22.4535,22.6309,675500.0
2010-10-26 15:30:00,33.18,33.2,32.96,33.0,1021900.0,22.6309,22.6445,22.4808,22.5081,1021900.0
2010-10-27 09:30:00,33.17,33.61,33.14,33.2,577000.0,22.624,22.9242,22.6036,22.6445,577000.0
2010-10-27 10:00:00,33.21,33.33,33.08,33.08,446800.0,22.6513,22.7332,22.5627,22.5627,446800.0
2010-10-27 10:30:00,33.09,33.21,32.97,32.99,261300.0,22.5695,22.6513,22.4876,22.5013,261300.0
2010-10-27 11:00:00,33.0,33.06,32.86,32.86,386400.0,22.5081,22.549,22.4126,22.4126,386400.0
2010-10-27 11:30:00,32.87,33.02,32.85,32.97,244500.0,22.4194,22.5217,22.4058,22.4876,244500.0
2010-10-27 12:00:00,32.97,33.09,32.97,33.06,156200.0,22.4876,22.5695,22.4876,22.549,156200.0
2010-10-27 12:30:00,33.06,33.09,32.96,33.06,157700.0,22.549,22.5695,22.4808,22.549,157700.0
2010-10-27 13:00:00,33.07,33.1,32.97,33.03,138700.0,22.5558,22.5763,22.4876,22.5286,138700.0
2010-10-27 13:30:00,33.03,33.03,32.93,32.99,119600.0,22.5286,22.5286,22.4603,22.5013,119600.0
2010-10-27 14:00:00,33.0,33.26,32.98,33.25,287200.0,22.5081,22.6854,22.4945,22.6786,287200.0
2010-10-27 14:30:00,33.25,33.48,33.18,33.46,622800.0,22.6786,22.8355,22.6309,22.8218,622800.0
2010-10-27 15:00:00,33.46,33.47,33.2,33.34,587700.0,22.8218,22.8287,22.6445,22.74,587700.0
2010-10-27 15:30:00,33.34,33.43,33.33,33.42,846600.0,22.74,22.8014,22.7332,22.7946,846600.0
2010-10-28 09:30:00,33.62,34.75,33.47,34.7,1272700.0,22.931,23.7017,22.8287,23.6676,1272700.0
2010-10-28 10:00:00,34.7,34.71,33.99,34.04,691400.0,23.6676,23.6744,23.1833,23.2174,691400.0
2010-10-28 10:30:00,34.03,34.18,33.91,34.04,264100.0,23.2106,23.3129,23.1288,23.2174,264100.0
2010-10-28 11:00:00,34.03,34.1,33.98,34.05,236900.0,23.2106,23.2584,23.1765,23.2243,236900.0
2010-10-28 11:30:00,34.05,34.12,34.0,34.11,159900.0,23.2243,23.272,23.1902,23.2652,159900.0
2010-10-28 12:00:00,34.11,34.11,33.9,34.11,252100.0,23.2652,23.2652,23.1219,23.2652,252100.0
2010-10-28 12:30:00,34.1,34.22,34.08,34.15,176700.0,23.2584,23.3402,23.2447,23.2925,176700.0
2010-10-28 13:00:00,34.16,34.34,34.12,34.33,218800.0,23.2993,23.4221,23.272,23.4152,218800.0
2010-10-28 13:30:00,34.32,34.46,34.27,34.46,193800.0,23.4084,23.5039,23.3743,23.5039,193800.0
2010-10-28 14:00:00,34.46,34.54,34.33,34.42,255400.0,23.5039,23.5585,23.4152,23.4766,255400.0
2010-10-28 14:30:00,34.42,34.45,34.35,34.41,139900.0,23.4766,23.4971,23.4289,23.4698,139900.0
2010-10-28 15:00:00,34.41,34.41,34.31,34.34,271700.0,23.4698,23.4698,23.4016,23.4221,271700.0
2010-10-28 15:30:00,34.33,34.49,34.31,34.35,654400.0,23.4152,23.5244,23.4016,23.4289,654400.0
2010-10-29 09:30:00,34.24,34.72,34.23,34.63,539600.0,23.3539,23.6812,23.347,23.6199,539600.0
2010-10-29 10:00:00,34.64,34.75,34.59,34.65,351400.0,23.6267,23.7017,23.5926,23.6335,351400.0
2010-10-29 10:30:00,34.65,34.78,34.6,34.72,263900.0,23.6335,23.7222,23.5994,23.6812,263900.0
2010-10-29 11:00:00,34.72,34.91,34.72,34.81,293100.0,23.6812,23.8108,23.6812,23.7426,293100.0
2010-10-29 11:30:00,34.81,34.86,34.71,34.75,257400.0,23.7426,23.7767,23.6744,23.7017,257400.0
2010-10-29 12:00:00,34.76,34.86,34.72,34.83,143600.0,23.7085,23.7767,23.6812,23.7563,143600.0
2010-10-29 12:30:00,34.83,34.85,34.74,34.75,90400.0,23.7563,23.7699,23.6949,23.7017,90400.0
2010-10-29 13:00:00,34.76,34.84,34.71,34.81,169600.0,23.7085,23.7631,23.6744,23.7426,169600.0
2010-10-29 13:30:00,34.82,34.88,34.75,34.84,168200.0,23.7494,23.7904,23.7017,23.7631,168200.0
2010-10-29 14:00:00,34.83,34.86,34.76,34.76,172400.0,23.7563,23.7767,23.7085,23.7085,172400.0
2010-10-29 14:30:00,34.77,34.79,34.67,34.68,349000.0,23.7153,23.729,23.6471,23.654,349000.0
2010-10-29 15:00:00,34.67,34.78,34.65,34.75,319400.0,23.6471,23.7222,23.6335,23.7017,319400.0
2010-10-29 15:30:00,34.75,34.79,34.65,34.69,587600.0,23.7017,23.729,23.6335,23.6608,587600.0
2010-11-01 09:30:00,34.94,35.38,34.86,35.24,391000.0,23.8313,24.1314,23.7767,24.0359,391000.0
2010-11-01 10:00:00,35.22,35.5,35.22,35.27,215300.0,24.0223,24.2133,24.0223,24.0564,215300.0
2010-11-01 10:30:00,35.27,35.28,35.1,35.11,194600.0,24.0564,24.0632,23.9404,23.9472,194600.0
2010-11-01 11:00:00,35.12,35.2,35.03,35.08,153600.0,23.9541,24.0086,23.8927,23.9268,153600.0
2010-11-01 11:30:00,35.08,35.08,34.97,34.99,107200.0,23.9268,23.9268,23.8518,23.8654,107200.0
2010-11-01 12:00:00,35.0,35.05,34.91,34.94,122100.0,23.8722,23.9063,23.8108,23.8313,122100.0
2010-11-01 12:30:00,34.93,34.96,34.84,34.88,84600.0,23.8245,23.8449,23.7631,23.7904,84600.0
2010-11-01 13:00:00,34.88,34.92,34.79,34.86,86100.0,23.7904,23.8177,23.729,23.7767,86100.0
2010-11-01 13:30:00,34.87,35.0,34.87,34.97,97500.0,23.7836,23.8722,23.7836,23.8518,97500.0
2010-11-01 14:00:00,34.97,34.99,34.8,34.82,115200.0,23.8518,23.8654,23.7358,23.7494,115200.0
2010-11-01 14:30:00,34.81,34.84,34.64,34.66,193500.0,23.7426,23.7631,23.6267,23.6403,193500.0
2010-11-01 15:00:00,34.67,34.67,34.47,34.59,309100.0,23.6471,23.6471,23.5107,23.5926,309100.0
2010-11-01 15:30:00,34.59,34.91,34.59,34.88,682900.0,23.5926,23.8108,23.5926,23.7904,682900.0
2010-11-02 09:30:00,35.17,35.67,35.08,35.42,470300.0,23.9882,24.3292,23.9268,24.1587,470300.0
2010-11-02 10:00:00,35.43,35.46,35.29,35.35,217600.0,24.1655,24.186,24.07,24.1109,217600.0
2010-11-02 10:30:00,35.35,35.5,35.35,35.42,355000.0,24.1109,24.2133,24.1109,24.1587,355000.0
2010-11-02 11:00:00,35.41,35.5,35.34,35.37,132500.0,24.1519,24.2133,24.1041,24.1246,132500.0
2010-11-02 11:30:00,35.38,35.46,35.33,35.34,171100.0,24.1314,24.186,24.0973,24.1041,171100.0
2010-11-02 12:00:00,35.34,35.36,35.27,35.29,260900.0,24.1041,24.1178,24.0564,24.07,260900.0
2010-11-02 12:30:00,35.29,35.33,35.27,35.29,220100.0,24.07,24.0973,24.0564,24.07,220100.0
2010-11-02 13:00:00,35.28,35.3,35.25,35.26,340700.0,24.0632,24.0768,24.0427,24.0496,340700.0
2010-11-02 13:30:00,35.25,35.41,35.25,35.41,83300.0,24.0427,24.1519,24.0427,24.1519,83300.0
2010-11-02 14:00:00,35.4,35.41,35.31,35.34,140000.0,24.145,24.1519,24.0837,24.1041,140000.0
2010-11-02 14:30:00,35.34,35.35,35.24,35.26,200100.0,24.1041,24.1109,24.0359,24.0496,200100.0
2010-11-02 15:00:00,35.25,35.34,35.25,35.32,183400.0,24.0427,24.1041,24.0427,24.0905,183400.0
2010-11-02 15:30:00,35.33,35.38,35.3,35.36,635300.0,24.0973,24.1314,24.0768,24.1178,635300.0
2010-11-03 09:30:00,35.47,35.47,35.14,35.15,377100.0,24.1928,24.1928,23.9677,23.9745,377100.0
2010-11-03 10:00:00,35.16,35.26,35.14,35.17,224600.0,23.9813,24.0496,23.9677,23.9882,224600.0
2010-11-03 10:30:00,35.17,35.22,35.03,35.08,236600.0,23.9882,24.0223,23.8927,23.9268,236600.0
2010-11-03 11:00:00,35.07,35.15,34.96,35.12,236700.0,23.92,23.9745,23.8449,23.9541,236700.0
2010-11-03 11:30:00,35.12,35.13,34.97,34.97,92400.0,23.9541,23.9609,23.8518,23.8518,92400.0
2010-11-03 12:00:00,34.98,35.03,34.92,34.94,177300.0,23.8586,23.8927,23.8177,23.8313,177300.0
2010-11-03 12:30:00,34.95,35.0,34.93,34.95,76000.0,23.8381,23.8722,23.8245,23.8381,76000.0
2010-11-03 13:00:00,34.95,35.05,34.9,34.91,92100.0,23.8381,23.9063,23.804,23.8108,92100.0
2010-11-03 13:30:00,34.91,34.91,34.84,34.89,173200.0,23.8108,23.8108,23.7631,23.7972,173200.0
2010-11-03 14:00:00,34.88,35.27,34.75,34.93,662800.0,23.7904,24.0564,23.7017,23.8245,662800.0
2010-11-03 14:30:00,34.93,35.29,34.87,35.23,460200.0,23.8245,24.07,23.7836,24.0291,460200.0
2010-11-03 15:00:00,35.23,35.35,35.19,35.24,278200.0,24.0291,24.1109,24.0018,24.0359,278200.0
2010-11-03 15:30:00,35.22,35.33,35.14,35.32,376800.0,24.0223,24.0973,23.9677,24.0905,376800.0
2010-11-04 09:30:00,35.57,35.74,35.41,35.68,214400.0,24.261,24.3769,24.1519,24.336,214400.0
2010-11-04 10:00:00,35.68,35.68,35.37,35.48,135600.0,24.336,24.336,24.1246,24.1996,135600.0
2010-11-04 10:30:00,35.49,35.49,35.39,35.4,127600.0,24.2064,24.2064,24.1382,24.145,127600.0
2010-11-04 11:00:00,35.4,35.41,35.32,35.36,98300.0,24.145,24.1519,24.0905,24.1178,98300.0
2010-11-04 11:30:00,35.37,35.4,35.33,35.37,91700.0,24.1246,24.145,24.0973,24.1246,91700.0
2010-11-04 12:00:00,35.36,35.43,35.33,35.42,75700.0,24.1178,24.1655,24.0973,24.1587,75700.0
2010-11-04 12:30:00,35.42,35.45,35.36,35.39,50100.0,24.1587,24.1791,24.1178,24.1382,50100.0
2010-11-04 13:00:00,35.39,35.47,35.39,35.46,51600.0,24.1382,24.1928,24.1382,24.186,51600.0
2010-11-04 13:30:00,35.47,35.5,35.43,35.49,77700.0,24.1928,24.2133,24.1655,24.2064,77700.0
2010-11-04 14:00:00,35.48,35.51,35.43,35.44,107400.0,24.1996,24.2201,24.1655,24.1723,107400.0
2010-11-04 14:30:00,35.44,35.47,35.39,35.39,136900.0,24.1723,24.1928,24.1382,24.1382,136900.0
2010-11-04 15:00:00,35.4,35.51,35.37,35.5,312200.0,24.145,24.2201,24.1246,24.2133,312200.0
2010-11-04 15:30:00,35.5,35.69,35.42,35.67,1227400.0,24.2133,24.3428,24.1587,24.3292,1227400.0
2010-11-05 09:30:00,35.69,35.7,35.32,35.32,179100.0,24.3428,24.3497,24.0905,24.0905,179100.0
2010-11-05 10:00:00,35.33,35.41,35.3,35.4,229400.0,24.0973,24.1519,24.0768,24.145,229400.0
2010-11-05 10:30:00,35.39,35.41,35.28,35.32,173800.0,24.1382,24.1519,24.0632,24.0905,173800.0
2010-11-05 11:00:00,35.31,35.44,35.31,35.42,111700.0,24.0837,24.1723,24.0837,24.1587,111700.0
2010-11-05 11:30:00,35.41,35.41,35.29,35.29,116700.0,24.1519,24.1519,24.07,24.07,116700.0
2010-11-05 12:00:00,35.3,35.31,35.23,35.25,119000.0,24.0768,24.0837,24.0291,24.0427,119000.0
2010-11-05 12:30:00,35.24,35.35,35.22,35.3,87700.0,24.0359,24.1109,24.0223,24.0768,87700.0
2010-11-05 13:00:00,35.3,35.4,35.3,35.39,53100.0,24.0768,24.145,24.0768,24.1382,53100.0
2010-11-05 13:30:00,35.39,35.39,35.24,35.24,111300.0,24.1382,24.1382,24.0359,24.0359,111300.0
2010-11-05 14:00:00,35.24,35.25,35.13,35.17,179700.0,24.0359,24.0427,23.9609,23.9882,179700.0
2010-11-05 14:30:00,35.17,35.22,35.15,35.21,173100.0,23.9882,24.0223,23.9745,24.0155,173100.0
2010-11-05 15:00:00,35.21,35.23,35.13,35.14,224700.0,24.0155,24.0291,23.9609,23.9677,224700.0
2010-11-05 15:30:00,35.14,35.23,35.06,35.21,566200.0,23.9677,24.0291,23.9131,24.0155,566200.0
2010-11-08 09:30:00,35.21,35.43,35.09,35.28,150800.0,24.0155,24.1655,23.9336,24.0632,150800.0
2010-11-08 10:00:00,35.29,35.36,35.24,35.27,107000.0,24.07,24.1178,24.0359,24.0564,107000.0
2010-11-08 10:30:00,35.28,35.29,35.18,35.19,85600.0,24.0632,24.07,23.995,24.0018,85600.0
2010-11-08 11:00:00,35.2,35.3,35.18,35.28,107900.0,24.0086,24.0768,23.995,24.0632,107900.0
2010-11-08 11:30:00,35.29,35.3,35.25,35.28,90700.0,24.07,24.0768,24.0427,24.0632,90700.0
2010-11-08 12:00:00,35.28,35.39,35.27,35.35,61700.0,24.0632,24.1382,24.0564,24.1109,61700.0
2010-11-08 12:30:00,35.34,35.35,35.33,35.34,32200.0,24.1041,24.1109,24.0973,24.1041,32200.0
2010-11-08 13:00:00,35.33,35.34,35.25,35.27,73900.0,24.0973,24.1041,24.0427,24.0564,73900.0
2010-11-08 13:30:00,35.27,35.27,35.24,35.25,49800.0,24.0564,24.0564,24.0359,24.0427,49800.0
2010-11-08 14:00:00,35.23,35.27,35.23,35.26,52600.0,24.0291,24.0564,24.0291,24.0496,52600.0
2010-11-08 14:30:00,35.27,35.27,35.21,35.22,56600.0,24.0564,24.0564,24.0155,24.0223,56600.0
2010-11-08 15:00:00,35.22,35.24,35.2,35.2,95000.0,24.0223,24.0359,24.0086,24.0086,95000.0
2010-11-08 15:30:00,35.21,35.31,35.2,35.23,331900.0,24.0155,24.0837,24.0086,24.0291,331900.0
2010-11-09 09:30:00,35.22,35.59,35.2,35.53,199300.0,24.0223,24.2746,24.0086,24.2337,199300.0
2010-11-09 10:00:00,35.54,35.75,35.53,35.73,251200.0,24.2405,24.3838,24.2337,24.3701,251200.0
2010-11-09 10:30:00,35.73,35.75,35.65,35.74,184300.0,24.3701,24.3838,24.3156,24.3769,184300.0
2010-11-09 11:00:00,35.73,35.74,35.64,35.66,186200.0,24.3701,24.3769,24.3087,24.3224,186200.0
2010-11-09 11:30:00,35.67,35.72,35.62,35.7,315000.0,24.3292,24.3633,24.2951,24.3497,315000.0
2010-11-09 12:00:00,35.7,35.88,35.69,35.85,310900.0,24.3497,24.4724,24.3428,24.452,310900.0
2010-11-09 12:30:00,35.84,35.91,35.8,35.9,172400.0,24.4452,24.4929,24.4179,24.4861,172400.0
2010-11-09 13:00:00,35.9,35.94,35.83,35.88,223300.0,24.4861,24.5134,24.4383,24.4724,223300.0
2010-11-09 13:30:00,35.87,35.95,35.68,35.69,242100.0,24.4656,24.5202,24.336,24.3428,242100.0
2010-11-09 14:00:00,35.69,35.79,35.61,35.76,201400.0,24.3428,24.411,24.2883,24.3906,201400.0
2010-11-09 14:30:00,35.75,35.83,35.75,35.8,206700.0,24.3838,24.4383,24.3838,24.4179,206700.0
2010-11-09 15:00:00,35.8,35.81,35.59,35.6,298000.0,24.4179,24.4247,24.2746,24.2815,298000.0
2010-11-09 15:30:00,35.59,35.63,35.53,35.63,652600.0,24.2746,24.3019,24.2337,24.3019,652600.0
2010-11-10 09:30:00,35.51,35.53,35.3,35.32,203000.0,24.2201,24.2337,24.0768,24.0905,203000.0
2010-11-10 10:00:00,35.32,35.33,35.1,35.11,155000.0,24.0905,24.0973,23.9404,23.9472,155000.0
2010-11-10 10:30:00,35.11,35.17,35.08,35.12,131200.0,23.9472,23.9882,23.9268,23.9541,131200.0
2010-11-10 11:00:00,35.12,35.16,35.02,35.07,101200.0,23.9541,23.9813,23.8859,23.92,101200.0
2010-11-10 11:30:00,35.07,35.08,35.0,35.04,213600.0,23.92,23.9268,23.8722,23.8995,213600.0
2010-11-10 12:00:00,35.04,35.11,35.03,35.06,130200.0,23.8995,23.9472,23.8927,23.9131,130200.0
2010-11-10 12:30:00,35.06,35.11,35.03,35.09,144800.0,23.9131,23.9472,23.8927,23.9336,144800.0
2010-11-10 13:00:00,35.09,35.42,35.09,35.36,202600.0,23.9336,24.1587,23.9336,24.1178,202600.0
2010-11-10 13:30:00,35.37,35.41,35.25,35.26,156900.0,24.1246,24.1519,24.0427,24.0496,156900.0
2010-11-10 14:00:00,35.25,35.38,35.24,35.25,171300.0,24.0427,24.1314,24.0359,24.0427,171300.0
2010-11-10 14:30:00,35.26,35.27,35.16,35.19,203100.0,24.0496,24.0564,23.9813,24.0018,203100.0
2010-11-10 15:00:00,35.2,35.28,35.11,35.27,308700.0,24.0086,24.0632,23.9472,24.0564,308700.0
2010-11-10 15:30:00,35.27,35.27,35.16,35.24,498300.0,24.0564,24.0564,23.9813,24.0359,498300.0
2010-11-11 09:30:00,35.19,35.31,34.98,35.17,155000.0,24.0018,24.0837,23.8586,23.9882,155000.0
2010-11-11 10:00:00,35.18,35.45,35.15,35.42,168600.0,23.995,24.1791,23.9745,24.1587,168600.0
2010-11-11 10:30:00,35.41,35.41,35.18,35.27,113600.0,24.1519,24.1519,23.995,24.0564,113600.0
2010-11-11 11:00:00,35.26,35.28,35.11,35.15,111200.0,24.0496,24.0632,23.9472,23.9745,111200.0
2010-11-11 11:30:00,35.14,35.25,35.14,35.23,73400.0,23.9677,24.0427,23.9677,24.0291,73400.0
2010-11-11 12:00:00,35.22,35.29,35.22,35.25,57900.0,24.0223,24.07,24.0223,24.0427,57900.0
2010-11-11 12:30:00,35.26,35.31,35.22,35.26,69300.0,24.0496,24.0837,24.0223,24.0496,69300.0
2010-11-11 13:00:00,35.27,35.33,35.24,35.28,59500.0,24.0564,24.0973,24.0359,24.0632,59500.0
2010-11-11 13:30:00,35.28,35.37,35.28,35.35,84000.0,24.0632,24.1246,24.0632,24.1109,84000.0
2010-11-11 14:00:00,35.34,35.4,35.3,35.36,78900.0,24.1041,24.145,24.0768,24.1178,78900.0
2010-11-11 14:30:00,35.36,35.42,35.29,35.36,124700.0,24.1178,24.1587,24.07,24.1178,124700.0
2010-11-11 15:00:00,35.36,35.42,35.32,35.39,145400.0,24.1178,24.1587,24.0905,24.1382,145400.0
2010-11-11 15:30:00,35.39,35.42,35.31,35.4,287400.0,24.1382,24.1587,24.0837,24.145,287400.0
2010-11-12 09:30:00,35.1,35.27,34.92,35.21,125800.0,23.9404,24.0564,23.8177,24.0155,125800.0
2010-11-12 10:00:00,35.2,35.22,35.02,35.06,126500.0,24.0086,24.0223,23.8859,23.9131,126500.0
2010-11-12 10:30:00,35.05,35.1,34.96,34.99,100800.0,23.9063,23.9404,23.8449,23.8654,100800.0
2010-11-12 11:00:00,34.98,35.01,34.9,34.98,93600.0,23.8586,23.879,23.804,23.8586,93600.0
2010-11-12 11:30:00,34.98,35.0,34.9,34.98,92300.0,23.8586,23.8722,23.804,23.8586,92300.0
2010-11-12 12:00:00,34.98,34.98,34.83,34.84,84600.0,23.8586,23.8586,23.7563,23.7631,84600.0
2010-11-12 12:30:00,34.83,34.95,34.83,34.91,77300.0,23.7563,23.8381,23.7563,23.8108,77300.0
2010-11-12 13:00:00,34.92,34.92,34.82,34.88,64400.0,23.8177,23.8177,23.7494,23.7904,64400.0
2010-11-12 13:30:00,34.88,34.91,34.83,34.84,40300.0,23.7904,23.8108,23.7563,23.7631,40300.0
2010-11-12 14:00:00,34.84,34.93,34.81,34.89,50600.0,23.7631,23.8245,23.7426,23.7972,50600.0
2010-11-12 14:30:00,34.89,35.02,34.84,34.97,139600.0,23.7972,23.8859,23.7631,23.8518,139600.0
2010-11-12 15:00:00,34.97,35.09,34.94,35.03,164600.0,23.8518,23.9336,23.8313,23.8927,164600.0
2010-11-12 15:30:00,35.03,35.09,34.91,35.0,305200.0,23.8927,23.9336,23.8108,23.8722,305200.0
2010-11-15 09:30:00,35.14,35.18,34.81,34.86,103800.0,23.9677,23.995,23.7426,23.7767,103800.0
2010-11-15 10:00:00,34.86,34.99,34.82,34.93,58200.0,23.7767,23.8654,23.7494,23.8245,58200.0
2010-11-15 10:30:00,34.94,34.96,34.87,34.89,119800.0,23.8313,23.8449,23.7836,23.7972,119800.0
2010-11-15 11:00:00,34.88,34.94,34.84,34.89,44300.0,23.7904,23.8313,23.7631,23.7972,44300.0
2010-11-15 11:30:00,34.9,35.14,34.89,35.1,86400.0,23.804,23.9677,23.7972,23.9404,86400.0
2010-11-15 12:00:00,35.1,35.12,35.0,35.04,42300.0,23.9404,23.9541,23.8722,23.8995,42300.0
2010-11-15 12:30:00,35.03,35.04,34.99,35.0,45000.0,23.8927,23.8995,23.8654,23.8722,45000.0
2010-11-15 13:00:00,35.0,35.03,34.96,35.02,165300.0,23.8722,23.8927,23.8449,23.8859,165300.0
2010-11-15 13:30:00,35.02,35.12,35.02,35.07,80500.0,23.8859,23.9541,23.8859,23.92,80500.0
2010-11-15 14:00:00,35.06,35.1,35.01,35.02,163900.0,23.9131,23.9404,23.879,23.8859,163900.0
2010-11-15 14:30:00,35.03,35.08,34.96,35.08,76700.0,23.8927,23.9268,23.8449,23.9268,76700.0
2010-11-15 15:00:00,35.07,35.08,34.95,35.01,125500.0,23.92,23.9268,23.8381,23.879,125500.0
2010-11-15 15:30:00,35.0,35.04,34.88,34.92,305000.0,23.8722,23.8995,23.7904,23.8177,305000.0
2010-11-16 09:30:00,34.74,34.8,34.5,34.73,178200.0,23.6949,23.7358,23.5312,23.6881,178200.0
2010-11-16 10:00:00,34.75,34.96,34.68,34.86,95300.0,23.7017,23.8449,23.654,23.7767,95300.0
2010-11-16 10:30:00,34.86,34.86,34.6,34.68,190700.0,23.7767,23.7767,23.5994,23.654,190700.0
2010-11-16 11:00:00,34.69,34.7,34.46,34.48,109300.0,23.6608,23.6676,23.5039,23.5175,109300.0
2010-11-16 11:30:00,34.49,34.56,34.34,34.47,92000.0,23.5244,23.5721,23.4221,23.5107,92000.0
2010-11-16 12:00:00,34.47,34.56,34.39,34.4,130000.0,23.5107,23.5721,23.4562,23.463,130000.0
2010-11-16 12:30:00,34.4,34.43,34.31,34.43,104900.0,23.463,23.4834,23.4016,23.4834,104900.0
2010-11-16 13:00:00,34.42,34.42,34.33,34.41,102100.0,23.4766,23.4766,23.4152,23.4698,102100.0
2010-11-16 13:30:00,34.4,34.44,34.32,34.4,155700.0,23.463,23.4903,23.4084,23.463,155700.0
2010-11-16 14:00:00,34.39,34.4,34.3,34.33,146900.0,23.4562,23.463,23.3948,23.4152,146900.0
2010-11-16 14:30:00,34.32,34.41,34.24,34.36,224700.0,23.4084,23.4698,23.3539,23.4357,224700.0
2010-11-16 15:00:00,34.37,34.4,34.22,34.35,208200.0,23.4425,23.463,23.3402,23.4289,208200.0
2010-11-16 15:30:00,34.35,34.42,34.33,34.38,540200.0,23.4289,23.4766,23.4152,23.4493,540200.0
2010-11-17 09:30:00,34.48,34.48,34.1,34.45,167100.0,23.5175,23.5175,23.2584,23.4971,167100.0
2010-11-17 10:00:00,34.44,34.53,34.4,34.47,152400.0,23.4903,23.5516,23.463,23.5107,152400.0
2010-11-17 10:30:00,34.47,34.49,34.29,34.35,97500.0,23.5107,23.5244,23.388,23.4289,97500.0
2010-11-17 11:00:00,34.34,34.38,34.26,34.36,60400.0,23.4221,23.4493,23.3675,23.4357,60400.0
2010-11-17 11:30:00,34.35,34.39,34.26,34.29,75900.0,23.4289,23.4562,23.3675,23.388,75900.0
2010-11-17 12:00:00,34.3,34.38,34.26,34.37,66600.0,23.3948,23.4493,23.3675,23.4425,66600.0
2010-11-17 12:30:00,34.36,34.39,34.33,34.34,36200.0,23.4357,23.4562,23.4152,23.4221,36200.0
2010-11-17 13:00:00,34.34,34.4,34.31,34.37,26800.0,23.4221,23.463,23.4016,23.4425,26800.0
2010-11-17 13:30:00,34.37,34.4,34.33,34.37,48400.0,23.4425,23.463,23.4152,23.4425,48400.0
2010-11-17 14:00:00,34.37,34.43,34.37,34.42,65100.0,23.4425,23.4834,23.4425,23.4766,65100.0
2010-11-17 14:30:00,34.42,34.45,34.4,34.45,48100.0,23.4766,23.4971,23.463,23.4971,48100.0
2010-11-17 15:00:00,34.44,34.46,34.32,34.33,111500.0,23.4903,23.5039,23.4084,23.4152,111500.0
2010-11-17 15:30:00,34.33,34.46,34.33,34.45,307700.0,23.4152,23.5039,23.4152,23.4971,307700.0
2010-11-18 09:30:00,35.13,35.8,35.02,35.78,687900.0,23.9609,24.4179,23.8859,24.4042,687900.0
2010-11-18 10:00:00,35.77,36.27,35.76,36.25,897100.0,24.3974,24.7384,24.3906,24.7248,897100.0
2010-11-18 10:30:00,36.25,36.39,36.1,36.1,497000.0,24.7248,24.8203,24.6225,24.6225,497000.0
2010-11-18 11:00:00,36.1,36.32,36.05,36.32,350100.0,24.6225,24.7725,24.5884,24.7725,350100.0
2010-11-18 11:30:00,36.31,36.79,36.2,36.64,450900.0,24.7657,25.0931,24.6907,24.9908,450900.0
2010-11-18 12:00:00,36.64,36.79,36.38,36.49,802600.0,24.9908,25.0931,24.8135,24.8885,802600.0
2010-11-18 12:30:00,36.5,36.65,36.48,36.51,371100.0,24.8953,24.9976,24.8817,24.9021,371100.0
2010-11-18 13:00:00,36.51,36.55,36.38,36.41,264200.0,24.9021,24.9294,24.8135,24.8339,264200.0
2010-11-18 13:30:00,36.42,36.49,36.4,36.48,203700.0,24.8407,24.8885,24.8271,24.8817,203700.0
2010-11-18 14:00:00,36.47,36.65,36.46,36.54,248400.0,24.8749,24.9976,24.868,24.9226,248400.0
2010-11-18 14:30:00,36.53,36.74,36.51,36.67,352700.0,24.9158,25.059,24.9021,25.0113,352700.0
2010-11-18 15:00:00,36.68,36.72,36.52,36.54,438000.0,25.0181,25.0454,24.909,24.9226,438000.0
2010-11-18 15:30:00,36.54,36.6,36.44,36.55,963300.0,24.9226,24.9635,24.8544,24.9294,963300.0
2010-11-19 09:30:00,36.61,36.61,36.0,36.04,472200.0,24.9703,24.9703,24.5543,24.5816,472200.0
2010-11-19 10:00:00,36.03,36.1,35.95,36.03,343300.0,24.5747,24.6225,24.5202,24.5747,343300.0
2010-11-19 10:30:00,36.03,36.12,35.98,36.1,276600.0,24.5747,24.6361,24.5406,24.6225,276600.0
2010-11-19 11:00:00,36.1,36.22,36.06,36.18,231300.0,24.6225,24.7043,24.5952,24.6771,231300.0
2010-11-19 11:30:00,36.18,36.2,36.05,36.05,149300.0,24.6771,24.6907,24.5884,24.5884,149300.0
2010-11-19 12:00:00,36.06,36.13,36.05,36.06,132500.0,24.5952,24.643,24.5884,24.5952,132500.0
2010-11-19 12:30:00,36.07,36.23,36.06,36.21,164500.0,24.602,24.7112,24.5952,24.6975,164500.0
2010-11-19 13:00:00,36.2,36.23,36.13,36.16,120600.0,24.6907,24.7112,24.643,24.6634,120600.0
2010-11-19 13:30:00,36.16,36.25,36.13,36.19,103500.0,24.6634,24.7248,24.643,24.6839,103500.0
2010-11-19 14:00:00,36.19,36.25,36.18,36.19,107100.0,24.6839,24.7248,24.6771,24.6839,107100.0
2010-11-19 14:30:00,36.19,36.24,36.16,36.16,131300.0,24.6839,24.718,24.6634,24.6634,131300.0
2010-11-19 15:00:00,36.16,36.2,36.15,36.2,206900.0,24.6634,24.6907,24.6566,24.6907,206900.0
2010-11-19 15:30:00,36.19,36.24,36.17,36.21,488800.0,24.6839,24.718,24.6702,24.6975,488800.0
2010-11-22 09:30:00,36.42,36.42,36.05,36.17,149800.0,24.8407,24.8407,24.5884,24.6702,149800.0
2010-11-22 10:00:00,36.17,36.19,36.05,36.05,111100.0,24.6702,24.6839,24.5884,24.5884,111100.0
2010-11-22 10:30:00,36.05,36.07,35.95,36.03,130500.0,24.5884,24.602,24.5202,24.5747,130500.0
2010-11-22 11:00:00,36.03,36.14,36.0,36.06,109500.0,24.5747,24.6498,24.5543,24.5952,109500.0
2010-11-22 11:30:00,36.06,36.06,35.97,35.99,65900.0,24.5952,24.5952,24.5338,24.5475,65900.0
2010-11-22 12:00:00,35.99,35.99,35.78,35.78,77300.0,24.5475,24.5475,24.4042,24.4042,77300.0
2010-11-22 12:30:00,35.78,35.83,35.71,35.83,79200.0,24.4042,24.4383,24.3565,24.4383,79200.0
2010-11-22 13:00:00,35.83,35.85,35.78,35.83,75300.0,24.4383,24.452,24.4042,24.4383,75300.0
2010-11-22 13:30:00,35.83,35.92,35.81,35.91,89800.0,24.4383,24.4997,24.4247,24.4929,89800.0
2010-11-22 14:00:00,35.91,36.04,35.91,35.92,104900.0,24.4929,24.5816,24.4929,24.4997,104900.0
2010-11-22 14:30:00,35.92,36.08,35.91,36.05,113500.0,24.4997,24.6088,24.4929,24.5884,113500.0
2010-11-22 15:00:00,36.04,36.16,36.04,36.1,140900.0,24.5816,24.6634,24.5816,24.6225,140900.0
2010-11-22 15:30:00,36.1,36.23,36.06,36.21,297600.0,24.6225,24.7112,24.5952,24.6975,297600.0
2010-11-23 09:30:00,35.75,36.01,35.68,35.76,165300.0,24.3838,24.5611,24.336,24.3906,165300.0
2010-11-23 10:00:00,35.73,35.92,35.69,35.84,160300.0,24.3701,24.4997,24.3428,24.4452,160300.0
2010-11-23 10:30:00,35.84,35.94,35.8,35.93,69900.0,24.4452,24.5134,24.4179,24.5065,69900.0
2010-11-23 11:00:00,35.93,35.94,35.81,35.83,168000.0,24.5065,24.5134,24.4247,24.4383,168000.0
2010-11-23 11:30:00,35.81,35.81,35.62,35.64,137100.0,24.4247,24.4247,24.2951,24.3087,137100.0
2010-11-23 12:00:00,35.64,35.72,35.63,35.68,57900.0,24.3087,24.3633,24.3019,24.336,57900.0
2010-11-23 12:30:00,35.69,35.77,35.64,35.73,64400.0,24.3428,24.3974,24.3087,24.3701,64400.0
2010-11-23 13:00:00,35.74,35.76,35.66,35.71,80100.0,24.3769,24.3906,24.3224,24.3565,80100.0
2010-11-23 13:30:00,35.71,35.73,35.62,35.65,82700.0,24.3565,24.3701,24.2951,24.3156,82700.0
2010-11-23 14:00:00,35.66,35.7,35.6,35.65,128600.0,24.3224,24.3497,24.2815,24.3156,128600.0
2010-11-23 14:30:00,35.64,35.74,35.61,35.74,123700.0,24.3087,24.3769,24.2883,24.3769,123700.0
2010-11-23 15:00:00,35.74,35.85,35.74,35.83,277600.0,24.3769,24.452,24.3769,24.4383,277600.0
2010-11-23 15:30:00,35.83,35.97,35.79,35.96,880900.0,24.4383,24.5338,24.411,24.527,880900.0
2010-11-24 09:30:00,36.17,36.38,35.88,35.89,157600.0,24.6702,24.8135,24.4724,24.4793,157600.0
2010-11-24 10:00:00,35.9,36.03,35.8,35.95,79500.0,24.4861,24.5747,24.4179,24.5202,79500.0
2010-11-24 10:30:00,35.96,36.09,35.94,35.99,65300.0,24.527,24.6157,24.5134,24.5475,65300.0
2010-11-24 11:00:00,35.98,36.08,35.95,36.01,43000.0,24.5406,24.6088,24.5202,24.5611,43000.0
2010-11-24 11:30:00,36.01,36.07,35.96,36.04,39000.0,24.5611,24.602,24.527,24.5816,39000.0
2010-11-24 12:00:00,36.05,36.07,35.97,35.99,40500.0,24.5884,24.602,24.5338,24.5475,40500.0
2010-11-24 12:30:00,35.99,36.01,35.95,36.0,37400.0,24.5475,24.5611,24.5202,24.5543,37400.0
2010-11-24 13:00:00,35.99,36.05,35.97,36.05,53700.0,24.5475,24.5884,24.5338,24.5884,53700.0
2010-11-24 13:30:00,36.05,36.17,36.05,36.16,73700.0,24.5884,24.6702,24.5884,24.6634,73700.0
2010-11-24 14:00:00,36.15,36.16,36.09,36.15,57900.0,24.6566,24.6634,24.6157,24.6566,57900.0
2010-11-24 14:30:00,36.15,36.2,36.08,36.1,76300.0,24.6566,24.6907,24.6088,24.6225,76300.0
2010-11-24 15:00:00,36.1,36.16,36.07,36.1,94900.0,24.6225,24.6634,24.602,24.6225,94900.0
2010-11-24 15:30:00,36.1,36.15,36.06,36.14,263600.0,24.6225,24.6566,24.5952,24.6498,263600.0
2010-11-26 09:30:00,35.82,35.94,35.64,35.9,83100.0,24.4315,24.5134,24.3087,24.4861,83100.0
2010-11-26 10:00:00,35.9,35.93,35.74,35.78,106800.0,24.4861,24.5065,24.3769,24.4042,106800.0
2010-11-26 10:30:00,35.78,35.91,35.75,35.83,46100.0,24.4042,24.4929,24.3838,24.4383,46100.0
2010-11-26 11:00:00,35.83,35.93,35.8,35.92,61200.0,24.4383,24.5065,24.4179,24.4997,61200.0
2010-11-26 11:30:00,35.92,35.94,35.9,35.93,67300.0,24.4997,24.5134,24.4861,24.5065,67300.0
2010-11-26 12:00:00,35.93,35.94,35.89,35.89,81200.0,24.5065,24.5134,24.4793,24.4793,81200.0
2010-11-26 12:30:00,35.89,35.91,35.84,35.84,85400.0,24.4793,24.4929,24.4452,24.4452,85400.0
2010-11-29 09:30:00,35.48,35.67,35.1,35.39,327800.0,24.1996,24.3292,23.9404,24.1382,327800.0
2010-11-29 10:00:00,35.4,35.41,35.15,35.17,185800.0,24.145,24.1519,23.9745,23.9882,185800.0
2010-11-29 10:30:00,35.18,35.31,35.17,35.2,192500.0,23.995,24.0837,23.9882,24.0086,192500.0
2010-11-29 11:00:00,35.21,35.41,35.21,35.35,157500.0,24.0155,24.1519,24.0155,24.1109,157500.0
2010-11-29 11:30:00,35.34,35.37,35.07,35.15,127000.0,24.1041,24.1246,23.92,23.9745,127000.0
2010-11-29 12:00:00,35.15,35.26,35.1,35.25,147900.0,23.9745,24.0496,23.9404,24.0427,147900.0
2010-11-29 12:30:00,35.25,35.5,35.25,35.49,190700.0,24.0427,24.2133,24.0427,24.2064,190700.0
2010-11-29 13:00:00,35.49,35.55,35.41,35.45,156400.0,24.2064,24.2474,24.1519,24.1791,156400.0
2010-11-29 13:30:00,35.45,35.47,35.38,35.43,62600.0,24.1791,24.1928,24.1314,24.1655,62600.0
2010-11-29 14:00:00,35.42,35.45,35.35,35.45,86300.0,24.1587,24.1791,24.1109,24.1791,86300.0
2010-11-29 14:30:00,35.46,35.6,35.46,35.59,121300.0,24.186,24.2815,24.186,24.2746,121300.0
2010-11-29 15:00:00,35.59,35.81,35.59,35.81,203200.0,24.2746,24.4247,24.2746,24.4247,203200.0
2010-11-29 15:30:00,35.81,35.81,35.65,35.66,533900.0,24.4247,24.4247,24.3156,24.3224,533900.0
2010-11-30 09:30:00,35.66,36.09,35.31,36.01,468700.0,24.3224,24.6157,24.0837,24.5611,468700.0
2010-11-30 10:00:00,36.01,36.26,36.0,36.2,347300.0,24.5611,24.7316,24.5543,24.6907,347300.0
2010-11-30 10:30:00,36.2,36.2,35.91,36.06,174400.0,24.6907,24.6907,24.4929,24.5952,174400.0
2010-11-30 11:00:00,36.06,36.1,35.82,35.85,130500.0,24.5952,24.6225,24.4315,24.452,130500.0
2010-11-30 11:30:00,35.85,35.86,35.63,35.82,138800.0,24.452,24.4588,24.3019,24.4315,138800.0
2010-11-30 12:00:00,35.83,35.96,35.83,35.85,127700.0,24.4383,24.527,24.4383,24.452,127700.0
2010-11-30 12:30:00,35.86,35.98,35.8,35.96,92000.0,24.4588,24.5406,24.4179,24.527,92000.0
2010-11-30 13:00:00,35.96,36.04,35.89,35.91,103800.0,24.527,24.5816,24.4793,24.4929,103800.0
2010-11-30 13:30:00,35.92,35.95,35.79,35.8,147000.0,24.4997,24.5202,24.411,24.4179,147000.0
2010-11-30 14:00:00,35.8,35.86,35.61,35.64,173100.0,24.4179,24.4588,24.2883,24.3087,173100.0
2010-11-30 14:30:00,35.64,35.64,35.56,35.59,199500.0,24.3087,24.3087,24.2542,24.2746,199500.0
2010-11-30 15:00:00,35.58,35.74,35.56,35.72,197300.0,24.2678,24.3769,24.2542,24.3633,197300.0
2010-11-30 15:30:00,35.72,35.8,35.57,35.6,631900.0,24.3633,24.4179,24.261,24.2815,631900.0
2010-12-01 09:30:00,36.0,36.86,35.99,36.77,310500.0,24.5543,25.1409,24.5475,25.0795,310500.0
2010-12-01 10:00:00,36.77,36.85,36.6,36.64,251300.0,25.0795,25.134,24.9635,24.9908,251300.0
2010-12-01 10:30:00,36.63,36.67,36.55,36.65,159000.0,24.984,25.0113,24.9294,24.9976,159000.0
2010-12-01 11:00:00,36.64,36.82,36.61,36.62,130100.0,24.9908,25.1136,24.9703,24.9772,130100.0
2010-12-01 11:30:00,36.62,36.9,36.59,36.88,103300.0,24.9772,25.1681,24.9567,25.1545,103300.0
2010-12-01 12:00:00,36.88,36.95,36.84,36.89,111800.0,25.1545,25.2022,25.1272,25.1613,111800.0
2010-12-01 12:30:00,36.88,36.91,36.79,36.79,103200.0,25.1545,25.175,25.0931,25.0931,103200.0
2010-12-01 13:00:00,36.79,36.87,36.72,36.72,100500.0,25.0931,25.1477,25.0454,25.0454,100500.0
2010-12-01 13:30:00,36.72,36.76,36.67,36.72,70600.0,25.0454,25.0727,25.0113,25.0454,70600.0
2010-12-01 14:00:00,36.73,36.77,36.64,36.65,183300.0,25.0522,25.0795,24.9908,24.9976,183300.0
2010-12-01 14:30:00,36.65,36.72,36.64,36.72,82600.0,24.9976,25.0454,24.9908,25.0454,82600.0
2010-12-01 15:00:00,36.72,36.74,36.61,36.62,159200.0,25.0454,25.059,24.9703,24.9772,159200.0
2010-12-01 15:30:00,36.62,36.7,36.54,36.64,454000.0,24.9772,25.0317,24.9226,24.9908,454000.0
2010-12-02 09:30:00,36.56,37.0,36.54,36.97,194200.0,24.9362,25.2363,24.9226,25.2159,194200.0
2010-12-02 10:00:00,36.99,37.17,36.95,37.06,349000.0,25.2295,25.3523,25.2022,25.2773,349000.0
2010-12-02 10:30:00,37.04,37.1,36.86,36.93,214500.0,25.2636,25.3046,25.1409,25.1886,214500.0
2010-12-02 11:00:00,36.93,36.96,36.82,36.94,208900.0,25.1886,25.2091,25.1136,25.1954,208900.0
2010-12-02 11:30:00,36.94,37.02,36.89,36.96,117300.0,25.1954,25.25,25.1613,25.2091,117300.0
2010-12-02 12:00:00,36.97,37.03,36.94,37.03,67000.0,25.2159,25.2568,25.1954,25.2568,67000.0
2010-12-02 12:30:00,37.03,37.12,37.03,37.09,105000.0,25.2568,25.3182,25.2568,25.2977,105000.0
2010-12-02 13:00:00,37.1,37.11,37.04,37.1,66100.0,25.3046,25.3114,25.2636,25.3046,66100.0
2010-12-02 13:30:00,37.1,37.13,37.04,37.09,127200.0,25.3046,25.325,25.2636,25.2977,127200.0
2010-12-02 14:00:00,37.09,37.29,37.08,37.25,233100.0,25.2977,25.4341,25.2909,25.4069,233100.0
2010-12-02 14:30:00,37.25,37.34,37.17,37.31,196400.0,25.4069,25.4682,25.3523,25.4478,196400.0
2010-12-02 15:00:00,37.31,37.47,37.28,37.47,310500.0,25.4478,25.5569,25.4273,25.5569,310500.0
2010-12-02 15:30:00,37.46,37.51,37.32,37.37,648000.0,25.5501,25.5842,25.4546,25.4887,648000.0
2010-12-03 09:30:00,37.45,37.45,37.07,37.1,173700.0,25.5433,25.5433,25.2841,25.3046,173700.0
2010-12-03 10:00:00,37.1,37.23,36.85,36.87,241600.0,25.3046,25.3932,25.134,25.1477,241600.0
2010-12-03 10:30:00,36.87,36.96,36.82,36.85,194100.0,25.1477,25.2091,25.1136,25.134,194100.0
2010-12-03 11:00:00,36.86,37.08,36.86,36.9,147300.0,25.1409,25.2909,25.1409,25.1681,147300.0
2010-12-03 11:30:00,36.91,37.01,36.88,36.9,104100.0,25.175,25.2432,25.1545,25.1681,104100.0
2010-12-03 12:00:00,36.9,36.94,36.89,36.92,90300.0,25.1681,25.1954,25.1613,25.1818,90300.0
2010-12-03 12:30:00,36.92,37.0,36.9,37.0,97900.0,25.1818,25.2363,25.1681,25.2363,97900.0
2010-12-03 13:00:00,37.0,37.04,36.96,36.99,58100.0,25.2363,25.2636,25.2091,25.2295,58100.0
2010-12-03 13:30:00,36.99,37.03,36.92,37.01,85000.0,25.2295,25.2568,25.1818,25.2432,85000.0
2010-12-03 14:00:00,37.02,37.07,36.95,37.04,123800.0,25.25,25.2841,25.2022,25.2636,123800.0
2010-12-03 14:30:00,37.05,37.17,37.05,37.17,88100.0,25.2704,25.3523,25.2704,25.3523,88100.0
2010-12-03 15:00:00,37.16,37.16,37.05,37.12,160300.0,25.3455,25.3455,25.2704,25.3182,160300.0
2010-12-03 15:30:00,37.12,37.31,37.12,37.27,403400.0,25.3182,25.4478,25.3182,25.4205,403400.0
2010-12-06 09:30:00,36.99,37.24,36.99,37.13,127700.0,25.2295,25.4,25.2295,25.325,127700.0
2010-12-06 10:00:00,37.13,37.18,37.09,37.13,96100.0,25.325,25.3591,25.2977,25.325,96100.0
2010-12-06 10:30:00,37.14,37.2,37.07,37.18,76200.0,25.3318,25.3728,25.2841,25.3591,76200.0
2010-12-06 11:00:00,37.19,37.22,37.1,37.15,93700.0,25.3659,25.3864,25.3046,25.3387,93700.0
2010-12-06 11:30:00,37.15,37.16,36.98,37.05,103000.0,25.3387,25.3455,25.2227,25.2704,103000.0
2010-12-06 12:00:00,37.05,37.15,37.04,37.09,51500.0,25.2704,25.3387,25.2636,25.2977,51500.0
2010-12-06 12:30:00,37.08,37.24,37.08,37.16,74500.0,25.2909,25.4,25.2909,25.3455,74500.0
2010-12-06 13:00:00,37.16,37.19,37.09,37.1,53000.0,25.3455,25.3659,25.2977,25.3046,53000.0
2010-12-06 13:30:00,37.1,37.17,37.09,37.17,56200.0,25.3046,25.3523,25.2977,25.3523,56200.0
2010-12-06 14:00:00,37.17,37.17,37.05,37.06,33200.0,25.3523,25.3523,25.2704,25.2773,33200.0
2010-12-06 14:30:00,37.05,37.15,37.03,37.15,61000.0,25.2704,25.3387,25.2568,25.3387,61000.0
2010-12-06 15:00:00,37.14,37.19,37.11,37.19,67700.0,25.3318,25.3659,25.3114,25.3659,67700.0
2010-12-06 15:30:00,37.19,37.26,37.16,37.18,317700.0,25.3659,25.4137,25.3455,25.3591,317700.0
2010-12-07 09:30:00,37.56,38.0,37.5,37.93,553100.0,25.6183,25.9184,25.5774,25.8707,553100.0
2010-12-07 10:00:00,37.93,38.0,37.87,37.9,344800.0,25.8707,25.9184,25.8297,25.8502,344800.0
2010-12-07 10:30:00,37.9,38.0,37.83,37.83,338700.0,25.8502,25.9184,25.8025,25.8025,338700.0
2010-12-07 11:00:00,37.83,37.83,37.37,37.4,398800.0,25.8025,25.8025,25.4887,25.5092,398800.0
2010-12-07 11:30:00,37.41,37.61,37.4,37.56,259300.0,25.516,25.6524,25.5092,25.6183,259300.0
2010-12-07 12:00:00,37.57,37.62,37.48,37.53,109000.0,25.6251,25.6592,25.5637,25.5978,109000.0
2010-12-07 12:30:00,37.54,37.66,37.53,37.6,122600.0,25.6047,25.6865,25.5978,25.6456,122600.0
2010-12-07 13:00:00,37.6,37.62,37.55,37.57,125600.0,25.6456,25.6592,25.6115,25.6251,125600.0
2010-12-07 13:30:00,37.58,37.66,37.51,37.62,163100.0,25.6319,25.6865,25.5842,25.6592,163100.0
2010-12-07 14:00:00,37.62,37.63,37.48,37.58,154000.0,25.6592,25.666,25.5637,25.6319,154000.0
2010-12-07 14:30:00,37.57,37.63,37.43,37.46,232700.0,25.6251,25.666,25.5296,25.5501,232700.0
2010-12-07 15:00:00,37.46,37.53,37.4,37.49,395000.0,25.5501,25.5978,25.5092,25.5706,395000.0
2010-12-07 15:30:00,37.48,37.54,37.34,37.4,625500.0,25.5637,25.6047,25.4682,25.5092,625500.0
2010-12-08 09:30:00,37.52,37.6,37.02,37.05,346600.0,25.591,25.6456,25.25,25.2704,346600.0
2010-12-08 10:00:00,37.06,37.1,36.66,36.69,410800.0,25.2773,25.3046,25.0044,25.0249,410800.0
2010-12-08 10:30:00,36.69,36.86,36.55,36.8,410000.0,25.0249,25.1409,24.9294,25.0999,410000.0
2010-12-08 11:00:00,36.8,37.07,36.76,37.03,481300.0,25.0999,25.2841,25.0727,25.2568,481300.0
2010-12-08 11:30:00,37.02,37.07,36.88,36.89,304100.0,25.25,25.2841,25.1545,25.1613,304100.0
2010-12-08 12:00:00,36.9,37.1,36.79,37.04,286700.0,25.1681,25.3046,25.0931,25.2636,286700.0
2010-12-08 12:30:00,37.03,37.05,36.97,37.0,164900.0,25.2568,25.2704,25.2159,25.2363,164900.0
2010-12-08 13:00:00,36.99,37.03,36.74,36.75,387500.0,25.2295,25.2568,25.059,25.0658,387500.0
2010-12-08 13:30:00,36.74,36.76,36.58,36.59,380500.0,25.059,25.0727,24.9499,24.9567,380500.0
2010-12-08 14:00:00,36.6,36.64,36.51,36.55,433000.0,24.9635,24.9908,24.9021,24.9294,433000.0
2010-12-08 14:30:00,36.54,36.6,36.48,36.5,256600.0,24.9226,24.9635,24.8817,24.8953,256600.0
2010-12-08 15:00:00,36.5,36.65,36.48,36.61,392200.0,24.8953,24.9976,24.8817,24.9703,392200.0
2010-12-08 15:30:00,36.62,36.83,36.55,36.76,874900.0,24.9772,25.1204,24.9294,25.0727,874900.0
2010-12-09 09:30:00,36.87,36.97,36.73,36.79,249300.0,25.1477,25.2159,25.0522,25.0931,249300.0
2010-12-09 10:00:00,36.79,36.81,36.58,36.6,175900.0,25.0931,25.1068,24.9499,24.9635,175900.0
2010-12-09 10:30:00,36.6,36.75,36.41,36.44,247100.0,24.9635,25.0658,24.8339,24.8544,247100.0
2010-12-09 11:00:00,36.44,36.58,36.4,36.55,192200.0,24.8544,24.9499,24.8271,24.9294,192200.0
2010-12-09 11:30:00,36.54,36.62,36.46,36.61,160400.0,24.9226,24.9772,24.868,24.9703,160400.0
2010-12-09 12:00:00,36.6,36.69,36.6,36.63,100500.0,24.9635,25.0249,24.9635,24.984,100500.0
2010-12-09 12:30:00,36.63,36.65,36.56,36.63,75400.0,24.984,24.9976,24.9362,24.984,75400.0
2010-12-09 13:00:00,36.62,36.66,36.51,36.53,97800.0,24.9772,25.0044,24.9021,24.9158,97800.0
2010-12-09 13:30:00,36.52,36.69,36.47,36.63,177900.0,24.909,25.0249,24.8749,24.984,177900.0
2010-12-09 14:00:00,36.64,36.65,36.59,36.65,123200.0,24.9908,24.9976,24.9567,24.9976,123200.0
2010-12-09 14:30:00,36.65,36.66,36.6,36.62,174900.0,24.9976,25.0044,24.9635,24.9772,174900.0
2010-12-09 15:00:00,36.62,36.68,36.47,36.49,359900.0,24.9772,25.0181,24.8749,24.8885,359900.0
2010-12-09 15:30:00,36.5,36.62,36.48,36.6,530400.0,24.8953,24.9772,24.8817,24.9635,530400.0
2010-12-10 09:30:00,36.6,37.08,36.57,37.04,253000.0,24.9635,25.2909,24.9431,25.2636,253000.0
2010-12-10 10:00:00,37.04,37.13,36.96,37.08,331100.0,25.2636,25.325,25.2091,25.2909,331100.0
2010-12-10 10:30:00,37.08,37.1,36.99,37.0,164500.0,25.2909,25.3046,25.2295,25.2363,164500.0
2010-12-10 11:00:00,37.0,37.05,36.98,37.04,97300.0,25.2363,25.2704,25.2227,25.2636,97300.0
2010-12-10 11:30:00,37.04,37.11,36.99,37.11,136400.0,25.2636,25.3114,25.2295,25.3114,136400.0
2010-12-10 12:00:00,37.11,37.12,37.01,37.11,87700.0,25.3114,25.3182,25.2432,25.3114,87700.0
2010-12-10 12:30:00,37.12,37.14,37.07,37.1,68500.0,25.3182,25.3318,25.2841,25.3046,68500.0
2010-12-10 13:00:00,37.1,37.14,37.05,37.09,88300.0,25.3046,25.3318,25.2704,25.2977,88300.0
2010-12-10 13:30:00,37.09,37.18,37.05,37.15,123700.0,25.2977,25.3591,25.2704,25.3387,123700.0
2010-12-10 14:00:00,37.14,37.2,37.13,37.18,140100.0,25.3318,25.3728,25.325,25.3591,140100.0
2010-12-10 14:30:00,37.17,37.2,37.15,37.18,106200.0,25.3523,25.3728,25.3387,25.3591,106200.0
2010-12-10 15:00:00,37.18,37.19,37.07,37.11,234100.0,25.3591,25.3659,25.2841,25.3114,234100.0
2010-12-10 15:30:00,37.12,37.2,37.11,37.17,499700.0,25.3182,25.3728,25.3114,25.3523,499700.0
2010-12-13 09:30:00,37.39,37.39,37.0,37.06,376600.0,25.5024,25.5024,25.2363,25.2773,376600.0
2010-12-13 10:00:00,37.06,37.12,36.97,37.09,147700.0,25.2773,25.3182,25.2159,25.2977,147700.0
2010-12-13 10:30:00,37.1,37.19,37.05,37.11,154000.0,25.3046,25.3659,25.2704,25.3114,154000.0
2010-12-13 11:00:00,37.11,37.11,36.7,36.74,181600.0,25.3114,25.3114,25.0317,25.059,181600.0
2010-12-13 11:30:00,36.74,36.99,36.72,36.97,137500.0,25.059,25.2295,25.0454,25.2159,137500.0
2010-12-13 12:00:00,36.98,37.0,36.87,36.99,96800.0,25.2227,25.2363,25.1477,25.2295,96800.0
2010-12-13 12:30:00,36.99,37.0,36.96,36.97,67100.0,25.2295,25.2363,25.2091,25.2159,67100.0
2010-12-13 13:00:00,36.97,37.06,36.97,37.04,73300.0,25.2159,25.2773,25.2159,25.2636,73300.0
2010-12-13 13:30:00,37.04,37.05,36.93,36.98,75600.0,25.2636,25.2704,25.1886,25.2227,75600.0
2010-12-13 14:00:00,36.98,37.03,36.93,36.94,78200.0,25.2227,25.2568,25.1886,25.1954,78200.0
2010-12-13 14:30:00,36.94,37.01,36.91,36.95,110200.0,25.1954,25.2432,25.175,25.2022,110200.0
2010-12-13 15:00:00,36.95,37.02,36.94,37.0,121100.0,25.2022,25.25,25.1954,25.2363,121100.0
2010-12-13 15:30:00,37.0,37.08,36.96,36.99,499400.0,25.2363,25.2909,25.2091,25.2295,499400.0
2010-12-14 09:30:00,37.2,37.34,37.04,37.18,249800.0,25.3728,25.4682,25.2636,25.3591,249800.0
2010-12-14 10:00:00,37.17,37.45,37.17,37.22,148500.0,25.3523,25.5433,25.3523,25.3864,148500.0
2010-12-14 10:30:00,37.23,37.28,37.19,37.2,86300.0,25.3932,25.4273,25.3659,25.3728,86300.0
2010-12-14 11:00:00,37.22,37.24,37.13,37.14,115300.0,25.3864,25.4,25.325,25.3318,115300.0
2010-12-14 11:30:00,37.14,37.24,37.11,37.2,138400.0,25.3318,25.4,25.3114,25.3728,138400.0
2010-12-14 12:00:00,37.21,37.37,37.12,37.37,127000.0,25.3796,25.4887,25.3182,25.4887,127000.0
2010-12-14 12:30:00,37.36,37.36,37.24,37.35,93200.0,25.4819,25.4819,25.4,25.4751,93200.0
2010-12-14 13:00:00,37.35,37.4,37.31,37.36,125600.0,25.4751,25.5092,25.4478,25.4819,125600.0
2010-12-14 13:30:00,37.35,37.38,37.23,37.34,100200.0,25.4751,25.4955,25.3932,25.4682,100200.0
2010-12-14 14:00:00,37.34,37.42,37.28,37.35,96700.0,25.4682,25.5228,25.4273,25.4751,96700.0
2010-12-14 14:30:00,37.34,37.4,37.29,37.35,99400.0,25.4682,25.5092,25.4341,25.4751,99400.0
2010-12-14 15:00:00,37.34,37.34,37.19,37.2,134700.0,25.4682,25.4682,25.3659,25.3728,134700.0
2010-12-14 15:30:00,37.2,37.29,37.11,37.26,290200.0,25.3728,25.4341,25.3114,25.4137,290200.0
2010-12-15 09:30:00,37.13,37.19,36.97,37.05,264100.0,25.325,25.3659,25.2159,25.2704,264100.0
2010-12-15 10:00:00,37.05,37.09,36.97,37.07,304900.0,25.2704,25.2977,25.2159,25.2841,304900.0
2010-12-15 10:30:00,37.06,37.16,36.95,37.01,270100.0,25.2773,25.3455,25.2022,25.2432,270100.0
2010-12-15 11:00:00,37.01,37.04,36.86,37.0,174500.0,25.2432,25.2636,25.1409,25.2363,174500.0
2010-12-15 11:30:00,37.01,37.22,37.0,37.22,93500.0,25.2432,25.3864,25.2363,25.3864,93500.0
2010-12-15 12:00:00,37.22,37.27,37.19,37.22,153100.0,25.3864,25.4205,25.3659,25.3864,153100.0
2010-12-15 12:30:00,37.21,37.22,37.14,37.2,143500.0,25.3796,25.3864,25.3318,25.3728,143500.0
2010-12-15 13:00:00,37.19,37.27,37.16,37.27,114400.0,25.3659,25.4205,25.3455,25.4205,114400.0
2010-12-15 13:30:00,37.26,37.38,37.23,37.37,122100.0,25.4137,25.4955,25.3932,25.4887,122100.0
2010-12-15 14:00:00,37.36,37.39,37.27,37.27,109800.0,25.4819,25.5024,25.4205,25.4205,109800.0
2010-12-15 14:30:00,37.26,37.26,37.12,37.15,122900.0,25.4137,25.4137,25.3182,25.3387,122900.0
2010-12-15 15:00:00,37.15,37.3,37.15,37.25,141300.0,25.3387,25.441,25.3387,25.4069,141300.0
2010-12-15 15:30:00,37.25,37.3,37.06,37.09,431000.0,25.4069,25.441,25.2773,25.2977,431000.0
2010-12-16 09:30:00,37.2,37.2,36.82,36.82,111600.0,25.3728,25.3728,25.1136,25.1136,111600.0
2010-12-16 10:00:00,36.82,36.99,36.78,36.94,101300.0,25.1136,25.2295,25.0863,25.1954,101300.0
2010-12-16 10:30:00,36.96,37.12,36.96,37.12,61500.0,25.2091,25.3182,25.2091,25.3182,61500.0
2010-12-16 11:00:00,37.12,37.43,37.1,37.41,113700.0,25.3182,25.5296,25.3046,25.516,113700.0
2010-12-16 11:30:00,37.41,37.45,37.33,37.4,81700.0,25.516,25.5433,25.4614,25.5092,81700.0
2010-12-16 12:00:00,37.4,37.4,37.34,37.34,61400.0,25.5092,25.5092,25.4682,25.4682,61400.0
2010-12-16 12:30:00,37.34,37.53,37.34,37.47,143600.0,25.4682,25.5978,25.4682,25.5569,143600.0
2010-12-16 13:00:00,37.47,37.47,37.37,37.4,83000.0,25.5569,25.5569,25.4887,25.5092,83000.0
2010-12-16 13:30:00,37.4,37.56,37.39,37.56,126100.0,25.5092,25.6183,25.5024,25.6183,126100.0
2010-12-16 14:00:00,37.56,37.62,37.54,37.59,145500.0,25.6183,25.6592,25.6047,25.6388,145500.0
2010-12-16 14:30:00,37.59,37.84,37.59,37.82,492000.0,25.6388,25.8093,25.6388,25.7956,492000.0
2010-12-16 15:00:00,37.82,38.41,37.82,37.94,1226200.0,25.7956,26.1981,25.7956,25.8775,1226200.0
2010-12-16 15:30:00,37.94,38.11,37.92,38.0,882400.0,25.8775,25.9934,25.8638,25.9184,882400.0
2010-12-17 09:30:00,37.99,38.26,37.97,38.1,810400.0,25.9116,26.0957,25.8979,25.9866,810400.0
2010-12-17 10:00:00,38.1,38.2,37.97,38.16,229900.0,25.9866,26.0548,25.8979,26.0275,229900.0
2010-12-17 10:30:00,38.16,38.16,38.02,38.13,190900.0,26.0275,26.0275,25.9321,26.0071,190900.0
2010-12-17 11:00:00,38.13,38.27,38.08,38.24,192500.0,26.0071,26.1026,25.973,26.0821,192500.0
2010-12-17 11:30:00,38.23,38.33,38.13,38.21,179700.0,26.0753,26.1435,26.0071,26.0616,179700.0
2010-12-17 12:00:00,38.21,38.38,38.21,38.35,175300.0,26.0616,26.1776,26.0616,26.1571,175300.0
2010-12-17 12:30:00,38.35,38.4,38.31,38.38,212300.0,26.1571,26.1912,26.1298,26.1776,212300.0
2010-12-17 13:00:00,38.37,38.59,38.37,38.55,267700.0,26.1708,26.3208,26.1708,26.2935,267700.0
2010-12-17 13:30:00,38.54,38.73,38.53,38.69,260400.0,26.2867,26.4163,26.2799,26.389,260400.0
2010-12-17 14:00:00,38.69,38.72,38.6,38.63,244500.0,26.389,26.4095,26.3276,26.3481,244500.0
2010-12-17 14:30:00,38.64,38.7,38.56,38.64,223100.0,26.3549,26.3959,26.3004,26.3549,223100.0
2010-12-17 15:00:00,38.63,38.67,38.6,38.62,297700.0,26.3481,26.3754,26.3276,26.3413,297700.0
2010-12-17 15:30:00,38.61,38.76,38.55,38.72,782900.0,26.3345,26.4368,26.2935,26.4095,782900.0
2010-12-20 09:30:00,38.84,38.94,38.68,38.84,363100.0,26.4913,26.5595,26.3822,26.4913,363100.0
2010-12-20 10:00:00,38.84,38.84,38.59,38.64,417400.0,26.4913,26.4913,26.3208,26.3549,417400.0
2010-12-20 10:30:00,38.65,38.68,38.42,38.49,195900.0,26.3618,26.3822,26.2049,26.2526,195900.0
2010-12-20 11:00:00,38.5,38.55,38.34,38.37,158800.0,26.2594,26.2935,26.1503,26.1708,158800.0
2010-12-20 11:30:00,38.37,38.38,38.31,38.37,133400.0,26.1708,26.1776,26.1298,26.1708,133400.0
2010-12-20 12:00:00,38.36,38.45,38.36,38.42,140000.0,26.164,26.2253,26.164,26.2049,140000.0
2010-12-20 12:30:00,38.42,38.51,38.41,38.47,116100.0,26.2049,26.2663,26.1981,26.239,116100.0
2010-12-20 13:00:00,38.47,38.55,38.47,38.51,165500.0,26.239,26.2935,26.239,26.2663,165500.0
2010-12-20 13:30:00,38.5,38.57,38.5,38.56,177300.0,26.2594,26.3072,26.2594,26.3004,177300.0
2010-12-20 14:00:00,38.57,38.66,38.56,38.64,218700.0,26.3072,26.3686,26.3004,26.3549,218700.0
2010-12-20 14:30:00,38.64,38.71,38.63,38.64,223300.0,26.3549,26.4027,26.3481,26.3549,223300.0
2010-12-20 15:00:00,38.64,38.66,38.53,38.61,188500.0,26.3549,26.3686,26.2799,26.3345,188500.0
2010-12-20 15:30:00,38.61,38.67,38.52,38.54,494600.0,26.3345,26.3754,26.2731,26.2867,494600.0
2010-12-21 09:30:00,38.73,38.78,38.4,38.65,166500.0,26.4163,26.4504,26.1912,26.3618,166500.0
2010-12-21 10:00:00,38.65,38.74,38.58,38.65,150000.0,26.3618,26.4231,26.314,26.3618,150000.0
2010-12-21 10:30:00,38.64,38.72,38.6,38.63,120400.0,26.3549,26.4095,26.3276,26.3481,120400.0
2010-12-21 11:00:00,38.63,38.71,38.54,38.67,238300.0,26.3481,26.4027,26.2867,26.3754,238300.0
2010-12-21 11:30:00,38.67,38.7,38.61,38.66,80700.0,26.3754,26.3959,26.3345,26.3686,80700.0
2010-12-21 12:00:00,38.66,38.67,38.6,38.63,52700.0,26.3686,26.3754,26.3276,26.3481,52700.0
2010-12-21 12:30:00,38.63,38.73,38.62,38.72,143200.0,26.3481,26.4163,26.3413,26.4095,143200.0
2010-12-21 13:00:00,38.72,38.74,38.63,38.69,105200.0,26.4095,26.4231,26.3481,26.389,105200.0
2010-12-21 13:30:00,38.69,38.72,38.54,38.68,309800.0,26.389,26.4095,26.2867,26.3822,309800.0
2010-12-21 14:00:00,38.68,38.77,38.68,38.76,146700.0,26.3822,26.4436,26.3822,26.4368,146700.0
2010-12-21 14:30:00,38.76,38.81,38.7,38.71,115400.0,26.4368,26.4709,26.3959,26.4027,115400.0
2010-12-21 15:00:00,38.71,38.84,38.69,38.72,176900.0,26.4027,26.4913,26.389,26.4095,176900.0
2010-12-21 15:30:00,38.72,38.83,38.69,38.72,496600.0,26.4095,26.4845,26.389,26.4095,496600.0
2010-12-22 09:30:00,38.76,38.87,38.65,38.82,195500.0,26.4368,26.5118,26.3618,26.4777,195500.0
2010-12-22 10:00:00,38.83,38.83,38.72,38.74,176700.0,26.4845,26.4845,26.4095,26.4231,176700.0
2010-12-22 10:30:00,38.73,38.9,38.73,38.88,206000.0,26.4163,26.5323,26.4163,26.5186,206000.0
2010-12-22 11:00:00,38.88,38.89,38.77,38.79,118800.0,26.5186,26.5254,26.4436,26.4572,118800.0
2010-12-22 11:30:00,38.79,38.84,38.74,38.79,81200.0,26.4572,26.4913,26.4231,26.4572,81200.0
2010-12-22 12:00:00,38.79,38.84,38.75,38.83,71600.0,26.4572,26.4913,26.43,26.4845,71600.0
2010-12-22 12:30:00,38.83,38.85,38.77,38.83,46100.0,26.4845,26.4982,26.4436,26.4845,46100.0
2010-12-22 13:00:00,38.83,38.87,38.76,38.87,95700.0,26.4845,26.5118,26.4368,26.5118,95700.0
2010-12-22 13:30:00,38.87,38.99,38.86,38.94,204300.0,26.5118,26.5937,26.505,26.5595,204300.0
2010-12-22 14:00:00,38.95,38.99,38.93,38.98,109600.0,26.5664,26.5937,26.5527,26.5868,109600.0
2010-12-22 14:30:00,38.97,39.07,38.97,39.0,209900.0,26.58,26.6482,26.58,26.6005,209900.0
2010-12-22 15:00:00,39.0,39.01,38.9,38.93,134100.0,26.6005,26.6073,26.5323,26.5527,134100.0
2010-12-22 15:30:00,38.94,39.17,38.88,39.13,895100.0,26.5595,26.7164,26.5186,26.6891,895100.0
2010-12-23 09:30:00,39.12,39.29,39.07,39.23,170300.0,26.6823,26.7983,26.6482,26.7573,170300.0
2010-12-23 10:00:00,39.22,39.25,39.11,39.17,283300.0,26.7505,26.771,26.6755,26.7164,283300.0
2010-12-23 10:30:00,39.17,39.17,39.1,39.15,160100.0,26.7164,26.7164,26.6687,26.7028,160100.0
2010-12-23 11:00:00,39.15,39.19,39.11,39.15,141400.0,26.7028,26.7301,26.6755,26.7028,141400.0
2010-12-23 11:30:00,39.16,39.21,39.08,39.2,190500.0,26.7096,26.7437,26.655,26.7369,190500.0
2010-12-23 12:00:00,39.19,39.19,39.03,39.1,83300.0,26.7301,26.7301,26.6209,26.6687,83300.0
2010-12-23 12:30:00,39.09,39.15,39.03,39.11,173000.0,26.6619,26.7028,26.6209,26.6755,173000.0
2010-12-23 13:00:00,39.11,39.22,39.1,39.22,85400.0,26.6755,26.7505,26.6687,26.7505,85400.0
2010-12-23 13:30:00,39.23,39.24,39.06,39.09,84700.0,26.7573,26.7642,26.6414,26.6619,84700.0
2010-12-23 14:00:00,39.08,39.12,38.95,38.99,111600.0,26.655,26.6823,26.5664,26.5937,111600.0
2010-12-23 14:30:00,38.98,39.01,38.93,38.95,120100.0,26.5868,26.6073,26.5527,26.5664,120100.0
2010-12-23 15:00:00,38.94,39.03,38.94,39.03,124500.0,26.5595,26.6209,26.5595,26.6209,124500.0
2010-12-23 15:30:00,39.04,39.04,38.88,38.97,378000.0,26.6278,26.6278,26.5186,26.58,378000.0
2010-12-27 09:30:00,38.89,38.95,38.71,38.78,97200.0,26.5254,26.5664,26.4027,26.4504,97200.0
2010-12-27 10:00:00,38.78,38.88,38.65,38.83,135200.0,26.4504,26.5186,26.3618,26.4845,135200.0
2010-12-27 10:30:00,38.82,38.83,38.74,38.81,83800.0,26.4777,26.4845,26.4231,26.4709,83800.0
2010-12-27 11:00:00,38.81,38.94,38.8,38.93,46200.0,26.4709,26.5595,26.4641,26.5527,46200.0
2010-12-27 11:30:00,38.94,38.94,38.85,38.88,39400.0,26.5595,26.5595,26.4982,26.5186,39400.0
2010-12-27 12:00:00,38.88,38.88,38.85,38.85,39900.0,26.5186,26.5186,26.4982,26.4982,39900.0
2010-12-27 12:30:00,38.85,38.85,38.84,38.85,21000.0,26.4982,26.4982,26.4913,26.4982,21000.0
2010-12-27 13:00:00,38.84,38.86,38.82,38.83,81200.0,26.4913,26.505,26.4777,26.4845,81200.0
2010-12-27 13:30:00,38.83,38.9,38.83,38.87,95500.0,26.4845,26.5323,26.4845,26.5118,95500.0
2010-12-27 14:00:00,38.87,38.87,38.83,38.85,43700.0,26.5118,26.5118,26.4845,26.4982,43700.0
2010-12-27 14:30:00,38.85,38.87,38.83,38.85,89800.0,26.4982,26.5118,26.4845,26.4982,89800.0
2010-12-27 15:00:00,38.85,38.87,38.82,38.83,116200.0,26.4982,26.5118,26.4777,26.4845,116200.0
2010-12-27 15:30:00,38.83,38.88,38.82,38.83,218000.0,26.4845,26.5186,26.4777,26.4845,218000.0
2010-12-28 09:30:00,38.85,38.97,38.6,38.81,189000.0,26.4982,26.58,26.3276,26.4709,189000.0
2010-12-28 10:00:00,38.8,38.85,38.74,38.85,94900.0,26.4641,26.4982,26.4231,26.4982,94900.0
2010-12-28 10:30:00,38.84,38.85,38.77,38.81,75800.0,26.4913,26.4982,26.4436,26.4709,75800.0
2010-12-28 11:00:00,38.81,38.82,38.73,38.81,33900.0,26.4709,26.4777,26.4163,26.4709,33900.0
2010-12-28 11:30:00,38.8,38.8,38.69,38.7,110700.0,26.4641,26.4641,26.389,26.3959,110700.0
2010-12-28 12:00:00,38.71,38.73,38.63,38.69,119500.0,26.4027,26.4163,26.3481,26.389,119500.0
2010-12-28 12:30:00,38.69,38.79,38.67,38.75,75100.0,26.389,26.4572,26.3754,26.43,75100.0
2010-12-28 13:00:00,38.75,38.83,38.74,38.82,38300.0,26.43,26.4845,26.4231,26.4777,38300.0
2010-12-28 13:30:00,38.83,38.85,38.81,38.85,44700.0,26.4845,26.4982,26.4709,26.4982,44700.0
2010-12-28 14:00:00,38.85,38.91,38.84,38.9,51200.0,26.4982,26.5391,26.4913,26.5323,51200.0
2010-12-28 14:30:00,38.89,38.94,38.89,38.93,68500.0,26.5254,26.5595,26.5254,26.5527,68500.0
2010-12-28 15:00:00,38.94,38.95,38.92,38.94,73000.0,26.5595,26.5664,26.5459,26.5595,73000.0
2010-12-28 15:30:00,38.94,38.95,38.75,38.77,383900.0,26.5595,26.5664,26.43,26.4436,383900.0
2010-12-29 09:30:00,38.6,38.87,38.6,38.66,138000.0,26.4608,26.6459,26.4608,26.5019,138000.0
2010-12-29 10:00:00,38.65,38.75,38.62,38.67,122700.0,26.4951,26.5636,26.4745,26.5088,122700.0
2010-12-29 10:30:00,38.67,38.67,38.57,38.61,96000.0,26.5088,26.5088,26.4402,26.4676,96000.0
2010-12-29 11:00:00,38.62,38.62,38.59,38.61,66400.0,26.4745,26.4745,26.4539,26.4676,66400.0
2010-12-29 11:30:00,38.6,38.61,38.55,38.61,134400.0,26.4608,26.4676,26.4265,26.4676,134400.0
2010-12-29 12:00:00,38.61,38.63,38.57,38.58,51100.0,26.4676,26.4814,26.4402,26.4471,51100.0
2010-12-29 12:30:00,38.58,38.66,38.55,38.64,132700.0,26.4471,26.5019,26.4265,26.4882,132700.0
2010-12-29 13:00:00,38.65,38.68,38.57,38.65,150000.0,26.4951,26.5156,26.4402,26.4951,150000.0
2010-12-29 13:30:00,38.64,38.71,38.62,38.69,70500.0,26.4882,26.5362,26.4745,26.5225,70500.0
2010-12-29 14:00:00,38.68,38.71,38.64,38.66,97300.0,26.5156,26.5362,26.4882,26.5019,97300.0
2010-12-29 14:30:00,38.67,38.67,38.65,38.66,35300.0,26.5088,26.5088,26.4951,26.5019,35300.0
2010-12-29 15:00:00,38.65,38.73,38.64,38.65,106200.0,26.4951,26.5499,26.4882,26.4951,106200.0
2010-12-29 15:30:00,38.64,38.67,38.56,38.57,218000.0,26.4882,26.5088,26.4334,26.4402,218000.0
2010-12-30 09:30:00,38.4,38.64,38.36,38.61,264800.0,26.3237,26.4882,26.2963,26.4676,264800.0
2010-12-30 10:00:00,38.59,38.61,38.39,38.5,87400.0,26.4539,26.4676,26.3168,26.3922,87400.0
2010-12-30 10:30:00,38.51,38.58,38.49,38.55,51800.0,26.3991,26.4471,26.3854,26.4265,51800.0
2010-12-30 11:00:00,38.55,38.56,38.44,38.44,69300.0,26.4265,26.4334,26.3511,26.3511,69300.0
2010-12-30 11:30:00,38.44,38.47,38.39,38.42,75100.0,26.3511,26.3717,26.3168,26.3374,75100.0
2010-12-30 12:00:00,38.42,38.48,38.42,38.45,79300.0,26.3374,26.3785,26.3374,26.358,79300.0
2010-12-30 12:30:00,38.46,38.47,38.4,38.42,93600.0,26.3648,26.3717,26.3237,26.3374,93600.0
2010-12-30 13:00:00,38.42,38.42,38.37,38.4,109800.0,26.3374,26.3374,26.3031,26.3237,109800.0
2010-12-30 13:30:00,38.4,38.5,38.39,38.5,56700.0,26.3237,26.3922,26.3168,26.3922,56700.0
2010-12-30 14:00:00,38.5,38.51,38.45,38.48,60100.0,26.3922,26.3991,26.358,26.3785,60100.0
2010-12-30 14:30:00,38.48,38.52,38.47,38.52,69000.0,26.3785,26.4059,26.3717,26.4059,69000.0
2010-12-30 15:00:00,38.51,38.58,38.48,38.58,90600.0,26.3991,26.4471,26.3785,26.4471,90600.0
2010-12-30 15:30:00,38.58,38.59,38.51,38.54,262400.0,26.4471,26.4539,26.3991,26.4197,262400.0
2010-12-31 09:30:00,38.4,38.59,38.33,38.33,78500.0,26.3237,26.4539,26.2757,26.2757,78500.0
2010-12-31 10:00:00,38.33,38.35,38.27,38.29,59900.0,26.2757,26.2894,26.2346,26.2483,59900.0
2010-12-31 10:30:00,38.28,38.39,38.27,38.37,41000.0,26.2414,26.3168,26.2346,26.3031,41000.0
2010-12-31 11:00:00,38.37,38.41,38.36,38.39,33700.0,26.3031,26.3305,26.2963,26.3168,33700.0
2010-12-31 11:30:00,38.4,38.45,38.39,38.43,34900.0,26.3237,26.358,26.3168,26.3443,34900.0
2010-12-31 12:00:00,38.43,38.47,38.43,38.45,39800.0,26.3443,26.3717,26.3443,26.358,39800.0
2010-12-31 12:30:00,38.44,38.45,38.37,38.43,99800.0,26.3511,26.358,26.3031,26.3443,99800.0
2010-12-31 13:00:00,38.42,38.5,38.41,38.49,42100.0,26.3374,26.3922,26.3305,26.3854,42100.0
2010-12-31 13:30:00,38.49,38.5,38.38,38.38,82000.0,26.3854,26.3922,26.31,26.31,82000.0
2010-12-31 14:00:00,38.38,38.42,38.37,38.39,27200.0,26.31,26.3374,26.3031,26.3168,27200.0
2010-12-31 14:30:00,38.39,38.47,38.38,38.42,40200.0,26.3168,26.3717,26.31,26.3374,40200.0
2010-12-31 15:00:00,38.42,38.45,38.41,38.44,35700.0,26.3374,26.358,26.3305,26.3511,35700.0
2010-12-31 15:30:00,38.45,38.45,38.25,38.32,298700.0,26.358,26.358,26.2209,26.2688,298700.0
2011-01-03 09:30:00,38.64,39.0,38.64,38.99,186500.0,26.4882,26.735,26.4882,26.7281,186500.0
2011-01-03 10:00:00,38.99,39.09,38.93,39.07,119700.0,26.7281,26.7967,26.687,26.783,119700.0
2011-01-03 10:30:00,39.07,39.09,38.93,39.02,135900.0,26.783,26.7967,26.687,26.7487,135900.0
2011-01-03 11:00:00,39.02,39.07,38.97,39.06,65500.0,26.7487,26.783,26.7144,26.7761,65500.0
2011-01-03 11:30:00,39.06,39.14,39.02,39.06,122800.0,26.7761,26.831,26.7487,26.7761,122800.0
2011-01-03 12:00:00,39.06,39.09,38.99,38.99,68300.0,26.7761,26.7967,26.7281,26.7281,68300.0
2011-01-03 12:30:00,39.0,39.04,38.95,39.01,139500.0,26.735,26.7624,26.7007,26.7418,139500.0
2011-01-03 13:00:00,39.02,39.03,38.94,39.01,58400.0,26.7487,26.7556,26.6939,26.7418,58400.0
2011-01-03 13:30:00,39.01,39.01,38.89,38.98,142200.0,26.7418,26.7418,26.6596,26.7213,142200.0
2011-01-03 14:00:00,38.98,39.02,38.97,38.98,64700.0,26.7213,26.7487,26.7144,26.7213,64700.0
2011-01-03 14:30:00,38.98,38.98,38.9,38.94,93700.0,26.7213,26.7213,26.6664,26.6939,93700.0
2011-01-03 15:00:00,38.95,38.96,38.86,38.88,187000.0,26.7007,26.7076,26.639,26.6527,187000.0
2011-01-03 15:30:00,38.88,38.96,38.84,38.85,529300.0,26.6527,26.7076,26.6253,26.6322,529300.0
2011-01-04 09:30:00,38.96,39.06,38.74,38.83,227800.0,26.7076,26.7761,26.5568,26.6185,227800.0
2011-01-04 10:00:00,38.83,38.95,38.79,38.83,245800.0,26.6185,26.7007,26.591,26.6185,245800.0
2011-01-04 10:30:00,38.83,38.84,38.71,38.82,157700.0,26.6185,26.6253,26.5362,26.6116,157700.0
2011-01-04 11:00:00,38.81,38.84,38.7,38.79,199300.0,26.6047,26.6253,26.5293,26.591,199300.0
2011-01-04 11:30:00,38.8,38.81,38.66,38.66,244900.0,26.5979,26.6047,26.5019,26.5019,244900.0
2011-01-04 12:00:00,38.66,38.69,38.62,38.65,130300.0,26.5019,26.5225,26.4745,26.4951,130300.0
2011-01-04 12:30:00,38.66,38.7,38.57,38.59,134100.0,26.5019,26.5293,26.4402,26.4539,134100.0
2011-01-04 13:00:00,38.6,38.61,38.54,38.6,118300.0,26.4608,26.4676,26.4197,26.4608,118300.0
2011-01-04 13:30:00,38.6,38.61,38.57,38.6,97200.0,26.4608,26.4676,26.4402,26.4608,97200.0
2011-01-04 14:00:00,38.61,38.61,38.55,38.58,179800.0,26.4676,26.4676,26.4265,26.4471,179800.0
2011-01-04 14:30:00,38.59,38.61,38.56,38.58,136500.0,26.4539,26.4676,26.4334,26.4471,136500.0
2011-01-04 15:00:00,38.58,38.63,38.57,38.57,291700.0,26.4471,26.4814,26.4402,26.4402,291700.0
2011-01-04 15:30:00,38.57,38.58,38.48,38.55,581900.0,26.4402,26.4471,26.3785,26.4265,581900.0
2011-01-05 09:30:00,38.55,38.58,38.3,38.43,339700.0,26.4265,26.4471,26.2551,26.3443,339700.0
2011-01-05 10:00:00,38.44,38.5,38.33,38.38,234400.0,26.3511,26.3922,26.2757,26.31,234400.0
2011-01-05 10:30:00,38.37,38.44,38.28,38.44,191700.0,26.3031,26.3511,26.2414,26.3511,191700.0
2011-01-05 11:00:00,38.44,38.57,38.41,38.51,93700.0,26.3511,26.4402,26.3305,26.3991,93700.0
2011-01-05 11:30:00,38.52,38.69,38.51,38.68,161200.0,26.4059,26.5225,26.3991,26.5156,161200.0
2011-01-05 12:00:00,38.68,38.75,38.63,38.75,138900.0,26.5156,26.5636,26.4814,26.5636,138900.0
2011-01-05 12:30:00,38.75,38.82,38.75,38.81,122900.0,26.5636,26.6116,26.5636,26.6047,122900.0
2011-01-05 13:00:00,38.81,38.83,38.74,38.78,107200.0,26.6047,26.6185,26.5568,26.5842,107200.0
2011-01-05 13:30:00,38.78,38.9,38.77,38.87,120700.0,26.5842,26.6664,26.5773,26.6459,120700.0
2011-01-05 14:00:00,38.87,38.9,38.8,38.87,178500.0,26.6459,26.6664,26.5979,26.6459,178500.0
2011-01-05 14:30:00,38.86,38.96,38.86,38.96,130100.0,26.639,26.7076,26.639,26.7076,130100.0
2011-01-05 15:00:00,38.96,39.01,38.91,39.0,231800.0,26.7076,26.7418,26.6733,26.735,231800.0
2011-01-05 15:30:00,39.0,39.01,38.85,38.9,634000.0,26.735,26.7418,26.6322,26.6664,634000.0
2011-01-06 09:30:00,38.95,39.12,38.88,39.0,118800.0,26.7007,26.8173,26.6527,26.735,118800.0
2011-01-06 10:00:00,39.01,39.23,39.01,39.15,248600.0,26.7418,26.8927,26.7418,26.8378,248600.0
2011-01-06 10:30:00,39.15,39.17,39.04,39.11,182500.0,26.8378,26.8515,26.7624,26.8104,182500.0
2011-01-06 11:00:00,39.11,39.17,39.0,39.15,203900.0,26.8104,26.8515,26.735,26.8378,203900.0
2011-01-06 11:30:00,39.15,39.2,39.09,39.16,77100.0,26.8378,26.8721,26.7967,26.8447,77100.0
2011-01-06 12:00:00,39.16,39.17,38.99,39.0,64600.0,26.8447,26.8515,26.7281,26.735,64600.0
2011-01-06 12:30:00,39.0,39.13,38.99,39.07,48800.0,26.735,26.8241,26.7281,26.783,48800.0
2011-01-06 13:00:00,39.07,39.21,39.02,39.15,73900.0,26.783,26.879,26.7487,26.8378,73900.0
2011-01-06 13:30:00,39.16,39.3,39.13,39.3,77200.0,26.8447,26.9406,26.8241,26.9406,77200.0
2011-01-06 14:00:00,39.3,39.34,39.11,39.11,78000.0,26.9406,26.9681,26.8104,26.8104,78000.0
2011-01-06 14:30:00,39.11,39.23,39.11,39.21,147000.0,26.8104,26.8927,26.8104,26.879,147000.0
2011-01-06 15:00:00,39.21,39.27,39.16,39.2,125400.0,26.879,26.9201,26.8447,26.8721,125400.0
2011-01-06 15:30:00,39.21,39.41,39.17,39.35,512000.0,26.879,27.0161,26.8515,26.9749,512000.0
2011-01-07 09:30:00,39.4,39.51,39.24,39.31,240400.0,27.0092,27.0846,26.8995,26.9475,240400.0
2011-01-07 10:00:00,39.31,39.53,39.27,39.36,309700.0,26.9475,27.0983,26.9201,26.9818,309700.0
2011-01-07 10:30:00,39.37,39.42,39.25,39.33,150900.0,26.9886,27.0229,26.9064,26.9612,150900.0
2011-01-07 11:00:00,39.33,39.37,39.26,39.3,103000.0,26.9612,26.9886,26.9132,26.9406,103000.0
2011-01-07 11:30:00,39.3,39.3,39.09,39.17,121700.0,26.9406,26.9406,26.7967,26.8515,121700.0
2011-01-07 12:00:00,39.17,39.21,39.09,39.09,85700.0,26.8515,26.879,26.7967,26.7967,85700.0
2011-01-07 12:30:00,39.09,39.1,38.89,39.0,195800.0,26.7967,26.8035,26.6596,26.735,195800.0
2011-01-07 13:00:00,39.0,39.0,38.89,38.92,88600.0,26.735,26.735,26.6596,26.6802,88600.0
2011-01-07 13:30:00,38.92,38.92,38.85,38.88,163900.0,26.6802,26.6802,26.6322,26.6527,163900.0
2011-01-07 14:00:00,38.88,38.98,38.87,38.97,203900.0,26.6527,26.7213,26.6459,26.7144,203900.0
2011-01-07 14:30:00,38.97,39.14,38.95,39.1,220400.0,26.7144,26.831,26.7007,26.8035,220400.0
2011-01-07 15:00:00,39.09,39.13,39.02,39.03,177600.0,26.7967,26.8241,26.7487,26.7556,177600.0
2011-01-07 15:30:00,39.03,39.13,38.75,38.8,1511100.0,26.7556,26.8241,26.5636,26.5979,1511100.0
2011-01-10 09:30:00,38.72,38.97,38.51,38.73,233400.0,26.543,26.7144,26.3991,26.5499,233400.0
2011-01-10 10:00:00,38.72,38.95,38.67,38.88,212700.0,26.543,26.7007,26.5088,26.6527,212700.0
2011-01-10 10:30:00,38.89,39.04,38.89,38.97,183000.0,26.6596,26.7624,26.6596,26.7144,183000.0
2011-01-10 11:00:00,38.97,39.07,38.91,39.03,144900.0,26.7144,26.783,26.6733,26.7556,144900.0
2011-01-10 11:30:00,39.03,39.08,39.01,39.08,87900.0,26.7556,26.7898,26.7418,26.7898,87900.0
2011-01-10 12:00:00,39.08,39.14,39.03,39.11,90700.0,26.7898,26.831,26.7556,26.8104,90700.0
2011-01-10 12:30:00,39.11,39.16,39.08,39.14,97500.0,26.8104,26.8447,26.7898,26.831,97500.0
2011-01-10 13:00:00,39.14,39.17,39.06,39.09,152800.0,26.831,26.8515,26.7761,26.7967,152800.0
2011-01-10 13:30:00,39.09,39.19,39.06,39.15,143900.0,26.7967,26.8652,26.7761,26.8378,143900.0
2011-01-10 14:00:00,39.15,39.16,39.02,39.06,104800.0,26.8378,26.8447,26.7487,26.7761,104800.0
2011-01-10 14:30:00,39.05,39.09,38.99,39.08,178200.0,26.7693,26.7967,26.7281,26.7898,178200.0
2011-01-10 15:00:00,39.08,39.22,39.04,39.22,223200.0,26.7898,26.8858,26.7624,26.8858,223200.0
2011-01-10 15:30:00,39.22,39.3,39.2,39.2,442200.0,26.8858,26.9406,26.8721,26.8721,442200.0
2011-01-11 09:30:00,39.39,39.49,39.24,39.33,281200.0,27.0023,27.0709,26.8995,26.9612,281200.0
2011-01-11 10:00:00,39.3,39.64,39.27,39.56,230400.0,26.9406,27.1737,26.9201,27.1189,230400.0
2011-01-11 10:30:00,39.56,39.86,39.54,39.8,320000.0,27.1189,27.3245,27.1052,27.2834,320000.0
2011-01-11 11:00:00,39.8,40.04,39.8,40.04,492600.0,27.2834,27.4479,27.2834,27.4479,492600.0
2011-01-11 11:30:00,40.04,40.05,39.91,39.92,165900.0,27.4479,27.4548,27.3588,27.3657,165900.0
2011-01-11 12:00:00,39.92,39.92,39.76,39.83,154400.0,27.3657,27.3657,27.256,27.304,154400.0
2011-01-11 12:30:00,39.84,40.27,39.81,40.14,371500.0,27.3108,27.6056,27.2903,27.5165,371500.0
2011-01-11 13:00:00,40.14,40.14,39.96,39.97,217100.0,27.5165,27.5165,27.3931,27.3999,217100.0
2011-01-11 13:30:00,39.97,39.99,39.86,39.87,162100.0,27.3999,27.4137,27.3245,27.3314,162100.0
2011-01-11 14:00:00,39.86,40.03,39.79,40.01,232800.0,27.3245,27.4411,27.2765,27.4274,232800.0
2011-01-11 14:30:00,40.01,40.04,39.87,39.9,254900.0,27.4274,27.4479,27.3314,27.352,254900.0
2011-01-11 15:00:00,39.9,39.93,39.87,39.93,226200.0,27.352,27.3725,27.3314,27.3725,226200.0
2011-01-11 15:30:00,39.92,39.99,39.9,39.91,558600.0,27.3657,27.4137,27.352,27.3588,558600.0
2011-01-12 09:30:00,40.13,40.29,39.85,39.86,217900.0,27.5096,27.6193,27.3177,27.3245,217900.0
2011-01-12 10:00:00,39.86,40.01,39.84,40.0,185300.0,27.3245,27.4274,27.3108,27.4205,185300.0
2011-01-12 10:30:00,40.0,40.18,39.98,40.17,187800.0,27.4205,27.5439,27.4068,27.537,187800.0
2011-01-12 11:00:00,40.17,40.22,40.14,40.16,138300.0,27.537,27.5713,27.5165,27.5302,138300.0
2011-01-12 11:30:00,40.16,40.16,40.05,40.06,73400.0,27.5302,27.5302,27.4548,27.4616,73400.0
2011-01-12 12:00:00,40.06,40.16,40.05,40.16,117000.0,27.4616,27.5302,27.4548,27.5302,117000.0
2011-01-12 12:30:00,40.15,40.28,40.13,40.25,192400.0,27.5233,27.6124,27.5096,27.5919,192400.0
2011-01-12 13:00:00,40.24,40.28,40.21,40.25,147100.0,27.585,27.6124,27.5645,27.5919,147100.0
2011-01-12 13:30:00,40.25,40.25,40.14,40.19,120800.0,27.5919,27.5919,27.5165,27.5508,120800.0
2011-01-12 14:00:00,40.19,40.26,40.15,40.24,182800.0,27.5508,27.5987,27.5233,27.585,182800.0
2011-01-12 14:30:00,40.24,40.28,40.23,40.25,191100.0,27.585,27.6124,27.5782,27.5919,191100.0
2011-01-12 15:00:00,40.25,40.31,40.24,40.25,290000.0,27.5919,27.633,27.585,27.5919,290000.0
2011-01-12 15:30:00,40.25,40.27,40.24,40.26,388000.0,27.5919,27.6056,27.585,27.5987,388000.0
2011-01-13 09:30:00,40.25,40.66,40.25,40.65,249500.0,27.5919,27.8729,27.5919,27.8661,249500.0
2011-01-13 10:00:00,40.65,40.69,40.42,40.47,261800.0,27.8661,27.8935,27.7084,27.7427,261800.0
2011-01-13 10:30:00,40.46,40.51,40.28,40.32,187100.0,27.7358,27.7701,27.6124,27.6399,187100.0
2011-01-13 11:00:00,40.32,40.57,40.31,40.49,154000.0,27.6399,27.8112,27.633,27.7564,154000.0
2011-01-13 11:30:00,40.49,40.63,40.48,40.62,143200.0,27.7564,27.8524,27.7496,27.8455,143200.0
2011-01-13 12:00:00,40.62,40.73,40.61,40.63,191100.0,27.8455,27.9209,27.8387,27.8524,191100.0
2011-01-13 12:30:00,40.63,40.76,40.59,40.75,123800.0,27.8524,27.9415,27.825,27.9346,123800.0
2011-01-13 13:00:00,40.74,40.76,40.65,40.65,99200.0,27.9278,27.9415,27.8661,27.8661,99200.0
2011-01-13 13:30:00,40.65,40.86,40.63,40.85,244300.0,27.8661,28.01,27.8524,28.0032,244300.0
2011-01-13 14:00:00,40.84,40.85,40.65,40.66,148700.0,27.9963,28.0032,27.8661,27.8729,148700.0
2011-01-13 14:30:00,40.65,40.66,40.52,40.53,152800.0,27.8661,27.8729,27.777,27.7838,152800.0
2011-01-13 15:00:00,40.53,40.64,40.52,40.55,248800.0,27.7838,27.8592,27.777,27.7975,248800.0
2011-01-13 15:30:00,40.55,40.66,40.49,40.66,631800.0,27.7975,27.8729,27.7564,27.8729,631800.0
2011-01-14 09:30:00,40.6,40.66,40.36,40.36,303900.0,27.8318,27.8729,27.6673,27.6673,303900.0
2011-01-14 10:00:00,40.38,40.46,40.13,40.22,274900.0,27.681,27.7358,27.5096,27.5713,274900.0
2011-01-14 10:30:00,40.23,40.6,40.21,40.4,184100.0,27.5782,27.8318,27.5645,27.6947,184100.0
2011-01-14 11:00:00,40.4,40.43,40.3,40.34,310100.0,27.6947,27.7153,27.6262,27.6536,310100.0
2011-01-14 11:30:00,40.34,40.4,40.24,40.35,134600.0,27.6536,27.6947,27.585,27.6604,134600.0
2011-01-14 12:00:00,40.35,40.43,40.32,40.41,120600.0,27.6604,27.7153,27.6399,27.7016,120600.0
2011-01-14 12:30:00,40.41,40.46,40.37,40.44,158200.0,27.7016,27.7358,27.6741,27.7221,158200.0
2011-01-14 13:00:00,40.44,40.5,40.4,40.41,183800.0,27.7221,27.7633,27.6947,27.7016,183800.0
2011-01-14 13:30:00,40.41,40.47,40.39,40.41,188300.0,27.7016,27.7427,27.6879,27.7016,188300.0
2011-01-14 14:00:00,40.41,40.45,40.38,40.42,159600.0,27.7016,27.729,27.681,27.7084,159600.0
2011-01-14 14:30:00,40.42,40.56,40.42,40.55,148500.0,27.7084,27.8044,27.7084,27.7975,148500.0
2011-01-14 15:00:00,40.55,40.57,40.51,40.53,171300.0,27.7975,27.8112,27.7701,27.7838,171300.0
2011-01-14 15:30:00,40.52,40.61,40.49,40.61,531200.0,27.777,27.8387,27.7564,27.8387,531200.0
2011-01-18 09:30:00,40.66,41.13,40.5,41.1,327600.0,27.8729,28.1951,27.7633,28.1746,327600.0
2011-01-18 10:00:00,41.08,41.35,41.03,41.2,301600.0,28.1609,28.3459,28.1266,28.2431,301600.0
2011-01-18 10:30:00,41.2,41.24,41.04,41.12,124800.0,28.2431,28.2705,28.1334,28.1883,124800.0
2011-01-18 11:00:00,41.12,41.2,41.12,41.15,106100.0,28.1883,28.2431,28.1883,28.2088,106100.0
2011-01-18 11:30:00,41.15,41.26,41.15,41.24,152600.0,28.2088,28.2843,28.2088,28.2705,152600.0
2011-01-18 12:00:00,41.25,41.43,41.24,41.33,275800.0,28.2774,28.4008,28.2705,28.3322,275800.0
2011-01-18 12:30:00,41.33,41.36,41.22,41.26,106500.0,28.3322,28.3528,28.2568,28.2843,106500.0
2011-01-18 13:00:00,41.26,41.4,41.25,41.36,198600.0,28.2843,28.3802,28.2774,28.3528,198600.0
2011-01-18 13:30:00,41.37,41.47,41.33,41.36,292900.0,28.3597,28.4282,28.3322,28.3528,292900.0
2011-01-18 14:00:00,41.36,41.49,41.36,41.44,231200.0,28.3528,28.4419,28.3528,28.4076,231200.0
2011-01-18 14:30:00,41.43,41.53,41.41,41.53,286500.0,28.4008,28.4693,28.3871,28.4693,286500.0
2011-01-18 15:00:00,41.53,41.53,41.42,41.42,280400.0,28.4693,28.4693,28.3939,28.3939,280400.0
2011-01-18 15:30:00,41.42,41.42,41.34,41.36,852700.0,28.3939,28.3939,28.3391,28.3528,852700.0
2011-01-19 09:30:00,41.47,41.62,40.81,41.05,232300.0,28.4282,28.531,27.9758,28.1403,232300.0
2011-01-19 10:00:00,41.06,41.14,40.95,41.01,198400.0,28.1471,28.202,28.0717,28.1129,198400.0
2011-01-19 10:30:00,41.02,41.22,41.01,41.07,174500.0,28.1197,28.2568,28.1129,28.154,174500.0
2011-01-19 11:00:00,41.07,41.09,40.93,40.95,88600.0,28.154,28.1677,28.058,28.0717,88600.0
2011-01-19 11:30:00,40.96,40.96,40.85,40.88,149300.0,28.0786,28.0786,28.0032,28.0238,149300.0
2011-01-19 12:00:00,40.88,40.92,40.85,40.86,133900.0,28.0238,28.0512,28.0032,28.01,133900.0
2011-01-19 12:30:00,40.85,40.86,40.61,40.67,209900.0,28.0032,28.01,27.8387,27.8798,209900.0
2011-01-19 13:00:00,40.67,40.94,40.64,40.93,199500.0,27.8798,28.0649,27.8592,28.058,199500.0
2011-01-19 13:30:00,40.93,40.95,40.82,40.93,140500.0,28.058,28.0717,27.9826,28.058,140500.0
2011-01-19 14:00:00,40.92,40.96,40.82,40.86,178400.0,28.0512,28.0786,27.9826,28.01,178400.0
2011-01-19 14:30:00,40.85,40.86,40.65,40.69,199300.0,28.0032,28.01,27.8661,27.8935,199300.0
2011-01-19 15:00:00,40.68,40.8,40.66,40.8,211100.0,27.8867,27.9689,27.8729,27.9689,211100.0
2011-01-19 15:30:00,40.8,40.9,40.72,40.85,557600.0,27.9689,28.0375,27.9141,28.0032,557600.0
2011-01-20 09:30:00,40.73,40.79,40.19,40.24,423400.0,27.9209,27.9621,27.5508,27.585,423400.0
2011-01-20 10:00:00,40.24,40.38,39.98,40.03,290400.0,27.585,27.681,27.4068,27.4411,290400.0
2011-01-20 10:30:00,40.02,40.23,39.99,40.1,202600.0,27.4342,27.5782,27.4137,27.4891,202600.0
2011-01-20 11:00:00,40.1,40.12,39.95,39.95,323400.0,27.4891,27.5028,27.3862,27.3862,323400.0
2011-01-20 11:30:00,39.96,40.0,39.89,39.99,254100.0,27.3931,27.4205,27.3451,27.4137,254100.0
2011-01-20 12:00:00,40.0,40.18,39.98,40.12,157900.0,27.4205,27.5439,27.4068,27.5028,157900.0
2011-01-20 12:30:00,40.13,40.41,40.12,40.37,212700.0,27.5096,27.7016,27.5028,27.6741,212700.0
2011-01-20 13:00:00,40.37,40.43,40.28,40.32,176400.0,27.6741,27.7153,27.6124,27.6399,176400.0
2011-01-20 13:30:00,40.33,40.34,40.23,40.32,114700.0,27.6467,27.6536,27.5782,27.6399,114700.0
2011-01-20 14:00:00,40.32,40.51,40.31,40.47,281100.0,27.6399,27.7701,27.633,27.7427,281100.0
2011-01-20 14:30:00,40.47,40.56,40.42,40.51,418300.0,27.7427,27.8044,27.7084,27.7701,418300.0
2011-01-20 15:00:00,40.51,40.52,40.39,40.4,374200.0,27.7701,27.777,27.6879,27.6947,374200.0
2011-01-20 15:30:00,40.41,40.55,40.38,40.47,791500.0,27.7016,27.7975,27.681,27.7427,791500.0
2011-01-21 09:30:00,40.99,41.16,40.78,41.12,494100.0,28.0992,28.2157,27.9552,28.1883,494100.0
2011-01-21 10:00:00,41.12,41.25,41.08,41.08,214000.0,28.1883,28.2774,28.1609,28.1609,214000.0
2011-01-21 10:30:00,41.07,41.3,41.07,41.3,263600.0,28.154,28.3117,28.154,28.3117,263600.0
2011-01-21 11:00:00,41.3,41.33,41.24,41.29,245900.0,28.3117,28.3322,28.2705,28.3048,245900.0
2011-01-21 11:30:00,41.28,41.28,41.03,41.12,258600.0,28.298,28.298,28.1266,28.1883,258600.0
2011-01-21 12:00:00,41.12,41.21,41.1,41.19,161000.0,28.1883,28.25,28.1746,28.2363,161000.0
2011-01-21 12:30:00,41.18,41.19,40.97,41.08,158600.0,28.2294,28.2363,28.0855,28.1609,158600.0
2011-01-21 13:00:00,41.08,41.16,41.01,41.13,173700.0,28.1609,28.2157,28.1129,28.1951,173700.0
2011-01-21 13:30:00,41.12,41.21,41.1,41.19,256000.0,28.1883,28.25,28.1746,28.2363,256000.0
2011-01-21 14:00:00,41.18,41.25,41.18,41.24,190800.0,28.2294,28.2774,28.2294,28.2705,190800.0
2011-01-21 14:30:00,41.24,41.41,41.24,41.29,286900.0,28.2705,28.3871,28.2705,28.3048,286900.0
2011-01-21 15:00:00,41.28,41.41,41.26,41.39,337200.0,28.298,28.3871,28.2843,28.3734,337200.0
2011-01-21 15:30:00,41.38,41.39,41.24,41.3,804300.0,28.3665,28.3734,28.2705,28.3117,804300.0
2011-01-24 09:30:00,41.28,41.6,41.28,41.5,505100.0,28.298,28.5173,28.298,28.4488,505100.0
2011-01-24 10:00:00,41.49,41.5,41.28,41.45,344600.0,28.4419,28.4488,28.298,28.4145,344600.0
2011-01-24 10:30:00,41.45,41.56,41.43,41.46,134500.0,28.4145,28.4899,28.4008,28.4214,134500.0
2011-01-24 11:00:00,41.45,41.51,41.43,41.49,151700.0,28.4145,28.4556,28.4008,28.4419,151700.0
2011-01-24 11:30:00,41.48,41.49,41.4,41.45,140200.0,28.4351,28.4419,28.3802,28.4145,140200.0
2011-01-24 12:00:00,41.45,41.5,41.4,41.44,139400.0,28.4145,28.4488,28.3802,28.4076,139400.0
2011-01-24 12:30:00,41.45,41.47,41.4,41.43,120600.0,28.4145,28.4282,28.3802,28.4008,120600.0
2011-01-24 13:00:00,41.43,41.49,41.41,41.46,104900.0,28.4008,28.4419,28.3871,28.4214,104900.0
2011-01-24 13:30:00,41.47,41.47,41.37,41.38,103900.0,28.4282,28.4282,28.3597,28.3665,103900.0
2011-01-24 14:00:00,41.39,41.45,41.34,41.39,114900.0,28.3734,28.4145,28.3391,28.3734,114900.0
2011-01-24 14:30:00,41.38,41.41,41.31,41.32,150300.0,28.3665,28.3871,28.3185,28.3254,150300.0
2011-01-24 15:00:00,41.32,41.4,41.31,41.35,242600.0,28.3254,28.3802,28.3185,28.3459,242600.0
2011-01-24 15:30:00,41.36,41.46,41.27,41.45,504600.0,28.3528,28.4214,28.2911,28.4145,504600.0
2011-01-25 09:30:00,41.33,41.55,41.24,41.55,164200.0,28.3322,28.483,28.2705,28.483,164200.0
2011-01-25 10:00:00,41.57,41.78,41.33,41.38,189900.0,28.4968,28.6407,28.3322,28.3665,189900.0
2011-01-25 10:30:00,41.37,41.5,41.34,41.36,148400.0,28.3597,28.4488,28.3391,28.3528,148400.0
2011-01-25 11:00:00,41.36,41.42,41.14,41.19,279700.0,28.3528,28.3939,28.202,28.2363,279700.0
2011-01-25 11:30:00,41.19,41.22,41.1,41.1,84200.0,28.2363,28.2568,28.1746,28.1746,84200.0
2011-01-25 12:00:00,41.12,41.27,41.12,41.2,173200.0,28.1883,28.2911,28.1883,28.2431,173200.0
2011-01-25 12:30:00,41.21,41.33,41.21,41.3,96400.0,28.25,28.3322,28.25,28.3117,96400.0
2011-01-25 13:00:00,41.31,41.43,41.28,41.29,104100.0,28.3185,28.4008,28.298,28.3048,104100.0
2011-01-25 13:30:00,41.29,41.34,41.29,41.33,78500.0,28.3048,28.3391,28.3048,28.3322,78500.0
2011-01-25 14:00:00,41.32,41.33,41.09,41.13,151100.0,28.3254,28.3322,28.1677,28.1951,151100.0
2011-01-25 14:30:00,41.12,41.18,41.05,41.1,221500.0,28.1883,28.2294,28.1403,28.1746,221500.0
2011-01-25 15:00:00,41.1,41.25,41.07,41.24,261200.0,28.1746,28.2774,28.154,28.2705,261200.0
2011-01-25 15:30:00,41.23,41.3,41.15,41.28,489000.0,28.2637,28.3117,28.2088,28.298,489000.0
2011-01-26 09:30:00,41.47,41.69,41.35,41.4,202900.0,28.4282,28.579,28.3459,28.3802,202900.0
2011-01-26 10:00:00,41.42,41.63,41.41,41.57,177300.0,28.3939,28.5379,28.3871,28.4968,177300.0
2011-01-26 10:30:00,41.56,41.75,41.51,41.73,128000.0,28.4899,28.6202,28.4556,28.6064,128000.0
2011-01-26 11:00:00,41.72,41.72,41.58,41.59,133800.0,28.5996,28.5996,28.5036,28.5105,133800.0
2011-01-26 11:30:00,41.59,41.62,41.51,41.51,79200.0,28.5105,28.531,28.4556,28.4556,79200.0
2011-01-26 12:00:00,41.52,41.58,41.47,41.48,62100.0,28.4625,28.5036,28.4282,28.4351,62100.0
2011-01-26 12:30:00,41.49,41.62,41.49,41.59,74400.0,28.4419,28.531,28.4419,28.5105,74400.0
2011-01-26 13:00:00,41.59,41.64,41.54,41.64,94500.0,28.5105,28.5447,28.4762,28.5447,94500.0
2011-01-26 13:30:00,41.63,41.72,41.63,41.69,116400.0,28.5379,28.5996,28.5379,28.579,116400.0
2011-01-26 14:00:00,41.68,41.75,41.56,41.61,126700.0,28.5722,28.6202,28.4899,28.5242,126700.0
2011-01-26 14:30:00,41.6,41.78,41.59,41.76,190600.0,28.5173,28.6407,28.5105,28.627,190600.0
2011-01-26 15:00:00,41.75,41.85,41.74,41.81,248800.0,28.6202,28.6887,28.6133,28.6613,248800.0
2011-01-26 15:30:00,41.81,41.94,41.76,41.84,695300.0,28.6613,28.7504,28.627,28.6818,695300.0
2011-01-27 09:30:00,41.74,42.2,41.65,42.07,400300.0,28.6133,28.9286,28.5516,28.8395,400300.0
2011-01-27 10:00:00,42.06,42.13,41.62,41.65,267300.0,28.8327,28.8806,28.531,28.5516,267300.0
2011-01-27 10:30:00,41.64,41.72,41.55,41.58,260600.0,28.5447,28.5996,28.483,28.5036,260600.0
2011-01-27 11:00:00,41.57,41.62,41.35,41.35,328700.0,28.4968,28.531,28.3459,28.3459,328700.0
2011-01-27 11:30:00,41.35,41.46,41.29,41.42,108900.0,28.3459,28.4214,28.3048,28.3939,108900.0
2011-01-27 12:00:00,41.45,41.46,41.36,41.38,111100.0,28.4145,28.4214,28.3528,28.3665,111100.0
2011-01-27 12:30:00,41.39,41.52,41.32,41.52,126700.0,28.3734,28.4625,28.3254,28.4625,126700.0
2011-01-27 13:00:00,41.52,41.64,41.51,41.64,110600.0,28.4625,28.5447,28.4556,28.5447,110600.0
2011-01-27 13:30:00,41.63,41.72,41.63,41.72,134900.0,28.5379,28.5996,28.5379,28.5996,134900.0
2011-01-27 14:00:00,41.71,41.87,41.71,41.84,171300.0,28.5927,28.7024,28.5927,28.6818,171300.0
2011-01-27 14:30:00,41.83,42.06,41.82,42.0,391900.0,28.675,28.8327,28.6681,28.7915,391900.0
2011-01-27 15:00:00,42.01,42.14,41.95,42.13,230500.0,28.7984,28.8875,28.7573,28.8806,230500.0
2011-01-27 15:30:00,42.12,42.14,41.96,41.98,498400.0,28.8738,28.8875,28.7641,28.7778,498400.0
2011-01-28 09:30:00,42.03,42.03,41.49,41.49,168700.0,28.8121,28.8121,28.4419,28.4419,168700.0
2011-01-28 10:00:00,41.48,41.66,41.44,41.46,235600.0,28.4351,28.5585,28.4076,28.4214,235600.0
2011-01-28 10:30:00,41.45,41.45,41.2,41.36,207000.0,28.4145,28.4145,28.2431,28.3528,207000.0
2011-01-28 11:00:00,41.35,41.52,41.26,41.41,235400.0,28.3459,28.4625,28.2843,28.3871,235400.0
2011-01-28 11:30:00,41.4,41.41,41.2,41.22,202100.0,28.3802,28.3871,28.2431,28.2568,202100.0
2011-01-28 12:00:00,41.21,41.22,41.05,41.05,162000.0,28.25,28.2568,28.1403,28.1403,162000.0
2011-01-28 12:30:00,41.04,41.27,41.02,41.21,231900.0,28.1334,28.2911,28.1197,28.25,231900.0
2011-01-28 13:00:00,41.21,41.22,41.0,41.02,144800.0,28.25,28.2568,28.106,28.1197,144800.0
2011-01-28 13:30:00,41.03,41.11,40.99,41.11,141100.0,28.1266,28.1814,28.0992,28.1814,141100.0
2011-01-28 14:00:00,41.11,41.17,40.99,41.15,161500.0,28.1814,28.2226,28.0992,28.2088,161500.0
2011-01-28 14:30:00,41.14,41.27,41.12,41.15,157100.0,28.202,28.2911,28.1883,28.2088,157100.0
2011-01-28 15:00:00,41.15,41.17,40.93,40.93,167800.0,28.2088,28.2226,28.058,28.058,167800.0
2011-01-28 15:30:00,40.94,41.1,40.93,41.05,506700.0,28.0649,28.1746,28.058,28.1403,506700.0
2011-01-31 09:30:00,41.19,41.39,40.95,40.95,172300.0,28.2363,28.3734,28.0717,28.0717,172300.0
2011-01-31 10:00:00,40.96,40.99,40.81,40.88,109000.0,28.0786,28.0992,27.9758,28.0238,109000.0
2011-01-31 10:30:00,40.91,41.1,40.86,41.06,123200.0,28.0443,28.1746,28.01,28.1471,123200.0
2011-01-31 11:00:00,41.05,41.1,40.95,41.0,62900.0,28.1403,28.1746,28.0717,28.106,62900.0
2011-01-31 11:30:00,41.0,41.12,40.96,41.11,100200.0,28.106,28.1883,28.0786,28.1814,100200.0
2011-01-31 12:00:00,41.11,41.47,41.11,41.44,159700.0,28.1814,28.4282,28.1814,28.4076,159700.0
2011-01-31 12:30:00,41.45,41.48,41.34,41.4,120700.0,28.4145,28.4351,28.3391,28.3802,120700.0
2011-01-31 13:00:00,41.39,41.5,41.38,41.46,151000.0,28.3734,28.4488,28.3665,28.4214,151000.0
2011-01-31 13:30:00,41.47,41.6,41.46,41.59,207100.0,28.4282,28.5173,28.4214,28.5105,207100.0
2011-01-31 14:00:00,41.59,41.59,41.49,41.5,174800.0,28.5105,28.5105,28.4419,28.4488,174800.0
2011-01-31 14:30:00,41.5,41.54,41.41,41.53,172100.0,28.4488,28.4762,28.3871,28.4693,172100.0
2011-01-31 15:00:00,41.52,41.58,41.33,41.39,385100.0,28.4625,28.5036,28.3322,28.3734,385100.0
2011-01-31 15:30:00,41.39,41.51,41.32,41.5,895300.0,28.3734,28.4556,28.3254,28.4488,895300.0
2011-02-01 09:30:00,41.95,42.35,41.95,42.18,332100.0,28.7573,29.0315,28.7573,28.9149,332100.0
2011-02-01 10:00:00,42.18,42.25,41.87,42.08,219200.0,28.9149,28.9629,28.7024,28.8464,219200.0
2011-02-01 10:30:00,42.09,42.14,41.99,42.12,142700.0,28.8532,28.8875,28.7847,28.8738,142700.0
2011-02-01 11:00:00,42.11,42.18,42.01,42.14,215100.0,28.8669,28.9149,28.7984,28.8875,215100.0
2011-02-01 11:30:00,42.14,42.32,42.14,42.3,183300.0,28.8875,29.0109,28.8875,28.9972,183300.0
2011-02-01 12:00:00,42.31,42.37,42.23,42.23,165300.0,29.004,29.0452,28.9492,28.9492,165300.0
2011-02-01 12:30:00,42.23,42.23,42.03,42.09,129800.0,28.9492,28.9492,28.8121,28.8532,129800.0
2011-02-01 13:00:00,42.09,42.11,41.98,42.09,141200.0,28.8532,28.8669,28.7778,28.8532,141200.0
2011-02-01 13:30:00,42.1,42.11,41.88,41.89,120100.0,28.8601,28.8669,28.7093,28.7161,120100.0
2011-02-01 14:00:00,41.89,41.94,41.86,41.88,153600.0,28.7161,28.7504,28.6956,28.7093,153600.0
2011-02-01 14:30:00,41.89,41.96,41.87,41.92,144200.0,28.7161,28.7641,28.7024,28.7367,144200.0
2011-02-01 15:00:00,41.92,41.96,41.85,41.96,158600.0,28.7367,28.7641,28.6887,28.7641,158600.0
2011-02-01 15:30:00,41.95,42.02,41.91,41.92,438000.0,28.7573,28.8052,28.7298,28.7367,438000.0
2011-02-02 09:30:00,41.99,42.0,41.61,41.67,268600.0,28.7847,28.7915,28.5242,28.5653,268600.0
2011-02-02 10:00:00,41.68,41.7,41.49,41.5,209400.0,28.5722,28.5859,28.4419,28.4488,209400.0
2011-02-02 10:30:00,41.5,41.6,41.44,41.55,191100.0,28.4488,28.5173,28.4076,28.483,191100.0
2011-02-02 11:00:00,41.54,41.54,41.44,41.47,239400.0,28.4762,28.4762,28.4076,28.4282,239400.0
2011-02-02 11:30:00,41.47,41.62,41.46,41.51,146900.0,28.4282,28.531,28.4214,28.4556,146900.0
2011-02-02 12:00:00,41.52,41.59,41.42,41.57,253600.0,28.4625,28.5105,28.3939,28.4968,253600.0
2011-02-02 12:30:00,41.58,41.66,41.56,41.6,152200.0,28.5036,28.5585,28.4899,28.5173,152200.0
2011-02-02 13:00:00,41.6,41.67,41.58,41.63,118600.0,28.5173,28.5653,28.5036,28.5379,118600.0
2011-02-02 13:30:00,41.63,41.66,41.53,41.59,113800.0,28.5379,28.5585,28.4693,28.5105,113800.0
2011-02-02 14:00:00,41.6,41.65,41.51,41.64,161500.0,28.5173,28.5516,28.4556,28.5447,161500.0
2011-02-02 14:30:00,41.64,41.64,41.52,41.53,144900.0,28.5447,28.5447,28.4625,28.4693,144900.0
2011-02-02 15:00:00,41.54,41.75,41.52,41.6,201600.0,28.4762,28.6202,28.4625,28.5173,201600.0
2011-02-02 15:30:00,41.61,41.69,41.49,41.69,522900.0,28.5242,28.579,28.4419,28.579,522900.0
2011-02-03 09:30:00,42.75,43.0,41.65,41.8,638100.0,29.3057,29.477,28.5516,28.6544,638100.0
2011-02-03 10:00:00,41.79,41.83,40.39,40.58,798600.0,28.6476,28.675,27.6879,27.8181,798600.0
2011-02-03 10:30:00,40.56,41.56,40.42,41.55,568500.0,27.8044,28.4899,27.7084,28.483,568500.0
2011-02-03 11:00:00,41.54,41.87,41.52,41.63,327400.0,28.4762,28.7024,28.4625,28.5379,327400.0
2011-02-03 11:30:00,41.62,41.99,41.45,41.97,212400.0,28.531,28.7847,28.4145,28.771,212400.0
2011-02-03 12:00:00,41.97,42.25,41.96,42.24,204400.0,28.771,28.9629,28.7641,28.9561,204400.0
2011-02-03 12:30:00,42.23,42.23,41.74,41.92,143500.0,28.9492,28.9492,28.6133,28.7367,143500.0
2011-02-03 13:00:00,41.92,42.09,41.87,41.97,135600.0,28.7367,28.8532,28.7024,28.771,135600.0
2011-02-03 13:30:00,41.97,42.29,41.9,42.22,201600.0,28.771,28.9903,28.723,28.9423,201600.0
2011-02-03 14:00:00,42.22,42.36,42.18,42.27,159800.0,28.9423,29.0383,28.9149,28.9766,159800.0
2011-02-03 14:30:00,42.28,42.28,42.04,42.19,198500.0,28.9835,28.9835,28.819,28.9218,198500.0
2011-02-03 15:00:00,42.2,42.3,42.16,42.26,185000.0,28.9286,28.9972,28.9012,28.9698,185000.0
2011-02-03 15:30:00,42.26,42.38,42.23,42.31,480900.0,28.9698,29.052,28.9492,29.004,480900.0
2011-02-04 09:30:00,42.08,42.1,40.95,41.86,609800.0,28.8464,28.8601,28.0717,28.6956,609800.0
2011-02-04 10:00:00,41.87,41.91,41.58,41.7,271300.0,28.7024,28.7298,28.5036,28.5859,271300.0
2011-02-04 10:30:00,41.7,41.73,41.5,41.73,213100.0,28.5859,28.6064,28.4488,28.6064,213100.0
2011-02-04 11:00:00,41.72,41.77,41.4,41.41,180200.0,28.5996,28.6339,28.3802,28.3871,180200.0
2011-02-04 11:30:00,41.41,41.7,41.41,41.67,241400.0,28.3871,28.5859,28.3871,28.5653,241400.0
2011-02-04 12:00:00,41.67,41.74,41.56,41.61,173900.0,28.5653,28.6133,28.4899,28.5242,173900.0
2011-02-04 12:30:00,41.61,42.01,41.61,42.0,128600.0,28.5242,28.7984,28.5242,28.7915,128600.0
2011-02-04 13:00:00,42.0,42.0,41.86,41.93,147500.0,28.7915,28.7915,28.6956,28.7435,147500.0
2011-02-04 13:30:00,41.93,41.94,41.84,41.87,103100.0,28.7435,28.7504,28.6818,28.7024,103100.0
2011-02-04 14:00:00,41.87,41.97,41.78,41.97,135300.0,28.7024,28.771,28.6407,28.771,135300.0
2011-02-04 14:30:00,41.97,42.05,41.84,41.9,197000.0,28.771,28.8258,28.6818,28.723,197000.0
2011-02-04 15:00:00,41.9,41.9,41.8,41.81,186100.0,28.723,28.723,28.6544,28.6613,186100.0
2011-02-04 15:30:00,41.81,41.86,41.74,41.85,455200.0,28.6613,28.6956,28.6133,28.6887,455200.0
2011-02-07 09:30:00,41.99,42.09,41.76,41.78,203300.0,28.7847,28.8532,28.627,28.6407,203300.0
2011-02-07 10:00:00,41.77,41.8,41.59,41.62,217700.0,28.6339,28.6544,28.5105,28.531,217700.0
2011-02-07 10:30:00,41.62,41.65,41.56,41.61,184200.0,28.531,28.5516,28.4899,28.5242,184200.0
2011-02-07 11:00:00,41.62,41.69,41.6,41.68,135300.0,28.531,28.579,28.5173,28.5722,135300.0
2011-02-07 11:30:00,41.68,41.74,41.65,41.74,104300.0,28.5722,28.6133,28.5516,28.6133,104300.0
2011-02-07 12:00:00,41.73,41.8,41.67,41.67,105900.0,28.6064,28.6544,28.5653,28.5653,105900.0
2011-02-07 12:30:00,41.68,41.68,41.57,41.57,204100.0,28.5722,28.5722,28.4968,28.4968,204100.0
2011-02-07 13:00:00,41.57,41.75,41.57,41.68,123100.0,28.4968,28.6202,28.4968,28.5722,123100.0
2011-02-07 13:30:00,41.67,41.67,41.58,41.59,102200.0,28.5653,28.5653,28.5036,28.5105,102200.0
2011-02-07 14:00:00,41.59,41.65,41.57,41.59,123900.0,28.5105,28.5516,28.4968,28.5105,123900.0
2011-02-07 14:30:00,41.59,41.62,41.5,41.6,237900.0,28.5105,28.531,28.4488,28.5173,237900.0
2011-02-07 15:00:00,41.59,41.7,41.55,41.68,379900.0,28.5105,28.5859,28.483,28.5722,379900.0
2011-02-07 15:30:00,41.67,41.78,41.66,41.73,717200.0,28.5653,28.6407,28.5585,28.6064,717200.0
2011-02-08 09:30:00,41.63,41.83,41.4,41.69,179400.0,28.5379,28.675,28.3802,28.579,179400.0
2011-02-08 10:00:00,41.7,41.75,41.56,41.71,138600.0,28.5859,28.6202,28.4899,28.5927,138600.0
2011-02-08 10:30:00,41.7,41.71,41.51,41.68,195200.0,28.5859,28.5927,28.4556,28.5722,195200.0
2011-02-08 11:00:00,41.68,41.7,41.59,41.63,106900.0,28.5722,28.5859,28.5105,28.5379,106900.0
2011-02-08 11:30:00,41.63,41.65,41.58,41.58,124400.0,28.5379,28.5516,28.5036,28.5036,124400.0
2011-02-08 12:00:00,41.59,41.59,41.51,41.55,118300.0,28.5105,28.5105,28.4556,28.483,118300.0
2011-02-08 12:30:00,41.56,41.62,41.52,41.56,124500.0,28.4899,28.531,28.4625,28.4899,124500.0
2011-02-08 13:00:00,41.56,41.56,41.39,41.4,154000.0,28.4899,28.4899,28.3734,28.3802,154000.0
2011-02-08 13:30:00,41.4,41.45,41.4,41.42,124700.0,28.3802,28.4145,28.3802,28.3939,124700.0
2011-02-08 14:00:00,41.43,41.52,41.42,41.48,129800.0,28.4008,28.4625,28.3939,28.4351,129800.0
2011-02-08 14:30:00,41.47,41.64,41.47,41.57,262500.0,28.4282,28.5447,28.4282,28.4968,262500.0
2011-02-08 15:00:00,41.56,41.66,41.56,41.6,203800.0,28.4899,28.5585,28.4899,28.5173,203800.0
2011-02-08 15:30:00,41.6,41.66,41.52,41.65,450700.0,28.5173,28.5585,28.4625,28.5516,450700.0
2011-02-09 09:30:00,41.48,41.59,41.3,41.4,172600.0,28.4351,28.5105,28.3117,28.3802,172600.0
2011-02-09 10:00:00,41.4,41.44,41.26,41.29,163600.0,28.3802,28.4076,28.2843,28.3048,163600.0
2011-02-09 10:30:00,41.29,41.38,41.29,41.29,146600.0,28.3048,28.3665,28.3048,28.3048,146600.0
2011-02-09 11:00:00,41.3,41.3,41.08,41.08,102800.0,28.3117,28.3117,28.1609,28.1609,102800.0
2011-02-09 11:30:00,41.08,41.15,41.08,41.15,76800.0,28.1609,28.2088,28.1609,28.2088,76800.0
2011-02-09 12:00:00,41.15,41.19,41.11,41.13,118800.0,28.2088,28.2363,28.1814,28.1951,118800.0
2011-02-09 12:30:00,41.14,41.22,41.11,41.15,101800.0,28.202,28.2568,28.1814,28.2088,101800.0
2011-02-09 13:00:00,41.16,41.23,41.16,41.22,99700.0,28.2157,28.2637,28.2157,28.2568,99700.0
2011-02-09 13:30:00,41.23,41.3,41.22,41.24,91000.0,28.2637,28.3117,28.2568,28.2705,91000.0
2011-02-09 14:00:00,41.23,41.23,41.13,41.19,123800.0,28.2637,28.2637,28.1951,28.2363,123800.0
2011-02-09 14:30:00,41.19,41.2,41.11,41.14,116000.0,28.2363,28.2431,28.1814,28.202,116000.0
2011-02-09 15:00:00,41.15,41.29,41.13,41.29,288100.0,28.2088,28.3048,28.1951,28.3048,288100.0
2011-02-09 15:30:00,41.29,41.42,41.28,41.42,420300.0,28.3048,28.3939,28.298,28.3939,420300.0
2011-02-10 09:30:00,41.29,41.48,40.97,41.02,168900.0,28.3048,28.4351,28.0855,28.1197,168900.0
2011-02-10 10:00:00,41.03,41.26,40.95,41.11,176700.0,28.1266,28.2843,28.0717,28.1814,176700.0
2011-02-10 10:30:00,41.12,41.12,41.0,41.02,189600.0,28.1883,28.1883,28.106,28.1197,189600.0
2011-02-10 11:00:00,41.03,41.07,41.0,41.06,154000.0,28.1266,28.154,28.106,28.1471,154000.0
2011-02-10 11:30:00,41.06,41.21,41.05,41.16,111000.0,28.1471,28.25,28.1403,28.2157,111000.0
2011-02-10 12:00:00,41.15,41.15,41.09,41.1,54700.0,28.2088,28.2088,28.1677,28.1746,54700.0
2011-02-10 12:30:00,41.1,41.15,41.05,41.12,85100.0,28.1746,28.2088,28.1403,28.1883,85100.0
2011-02-10 13:00:00,41.12,41.12,41.05,41.08,71300.0,28.1883,28.1883,28.1403,28.1609,71300.0
2011-02-10 13:30:00,41.07,41.13,41.07,41.08,77200.0,28.154,28.1951,28.154,28.1609,77200.0
2011-02-10 14:00:00,41.08,41.19,41.07,41.19,95600.0,28.1609,28.2363,28.154,28.2363,95600.0
2011-02-10 14:30:00,41.18,41.19,41.1,41.11,98900.0,28.2294,28.2363,28.1746,28.1814,98900.0
2011-02-10 15:00:00,41.1,41.26,41.1,41.25,122700.0,28.1746,28.2843,28.1746,28.2774,122700.0
2011-02-10 15:30:00,41.24,41.26,41.09,41.21,320300.0,28.2705,28.2843,28.1677,28.25,320300.0
2011-02-11 09:30:00,41.1,41.11,40.82,41.03,193800.0,28.1746,28.1814,27.9826,28.1266,193800.0
2011-02-11 10:00:00,41.03,41.11,40.94,41.09,150400.0,28.1266,28.1814,28.0649,28.1677,150400.0
2011-02-11 10:30:00,41.09,41.44,41.09,41.38,177900.0,28.1677,28.4076,28.1677,28.3665,177900.0
2011-02-11 11:00:00,41.38,41.44,41.3,41.38,235800.0,28.3665,28.4076,28.3117,28.3665,235800.0
2011-02-11 11:30:00,41.37,41.38,41.24,41.24,128200.0,28.3597,28.3665,28.2705,28.2705,128200.0
2011-02-11 12:00:00,41.25,41.37,41.19,41.34,115800.0,28.2774,28.3597,28.2363,28.3391,115800.0
2011-02-11 12:30:00,41.34,41.44,41.34,41.41,122800.0,28.3391,28.4076,28.3391,28.3871,122800.0
2011-02-11 13:00:00,41.41,41.52,41.38,41.48,71800.0,28.3871,28.4625,28.3665,28.4351,71800.0
2011-02-11 13:30:00,41.48,41.5,41.39,41.39,92900.0,28.4351,28.4488,28.3734,28.3734,92900.0
2011-02-11 14:00:00,41.39,41.51,41.39,41.49,111700.0,28.3734,28.4556,28.3734,28.4419,111700.0
2011-02-11 14:30:00,41.48,41.57,41.46,41.51,154600.0,28.4351,28.4968,28.4214,28.4556,154600.0
2011-02-11 15:00:00,41.5,41.63,41.49,41.59,102100.0,28.4488,28.5379,28.4419,28.5105,102100.0
2011-02-11 15:30:00,41.6,41.62,41.5,41.6,370800.0,28.5173,28.531,28.4488,28.5173,370800.0
2011-02-14 09:30:00,41.87,42.16,41.7,42.1,268100.0,28.7024,28.9012,28.5859,28.8601,268100.0
2011-02-14 10:00:00,42.1,42.13,41.96,42.01,133400.0,28.8601,28.8806,28.7641,28.7984,133400.0
2011-02-14 10:30:00,42.01,42.05,41.77,41.81,126300.0,28.7984,28.8258,28.6339,28.6613,126300.0
2011-02-14 11:00:00,41.81,41.84,41.76,41.83,82000.0,28.6613,28.6818,28.627,28.675,82000.0
2011-02-14 11:30:00,41.82,41.91,41.76,41.9,83800.0,28.6681,28.7298,28.627,28.723,83800.0
2011-02-14 12:00:00,41.9,41.96,41.82,41.86,120900.0,28.723,28.7641,28.6681,28.6956,120900.0
2011-02-14 12:30:00,41.87,41.87,41.74,41.76,89600.0,28.7024,28.7024,28.6133,28.627,89600.0
2011-02-14 13:00:00,41.76,41.8,41.71,41.78,70200.0,28.627,28.6544,28.5927,28.6407,70200.0
2011-02-14 13:30:00,41.78,41.84,41.76,41.78,68000.0,28.6407,28.6818,28.627,28.6407,68000.0
2011-02-14 14:00:00,41.78,41.8,41.74,41.77,64600.0,28.6407,28.6544,28.6133,28.6339,64600.0
2011-02-14 14:30:00,41.77,41.77,41.7,41.71,81700.0,28.6339,28.6339,28.5859,28.5927,81700.0
2011-02-14 15:00:00,41.72,41.75,41.67,41.7,155100.0,28.5996,28.6202,28.5653,28.5859,155100.0
2011-02-14 15:30:00,41.69,42.05,41.69,41.97,561800.0,28.579,28.8258,28.579,28.771,561800.0
2011-02-15 09:30:00,41.69,41.75,41.54,41.68,150000.0,28.579,28.6202,28.4762,28.5722,150000.0
2011-02-15 10:00:00,41.69,41.71,41.42,41.51,117500.0,28.579,28.5927,28.3939,28.4556,117500.0
2011-02-15 10:30:00,41.51,41.55,41.47,41.52,183100.0,28.4556,28.483,28.4282,28.4625,183100.0
2011-02-15 11:00:00,41.52,41.72,41.52,41.66,102400.0,28.4625,28.5996,28.4625,28.5585,102400.0
2011-02-15 11:30:00,41.66,41.68,41.56,41.63,98600.0,28.5585,28.5722,28.4899,28.5379,98600.0
2011-02-15 12:00:00,41.62,41.8,41.61,41.79,70700.0,28.531,28.6544,28.5242,28.6476,70700.0
2011-02-15 12:30:00,41.79,41.85,41.74,41.75,95300.0,28.6476,28.6887,28.6133,28.6202,95300.0
2011-02-15 13:00:00,41.74,41.85,41.7,41.77,152900.0,28.6133,28.6887,28.5859,28.6339,152900.0
2011-02-15 13:30:00,41.77,41.85,41.72,41.76,100400.0,28.6339,28.6887,28.5996,28.627,100400.0
2011-02-15 14:00:00,41.76,41.78,41.7,41.76,109700.0,28.627,28.6407,28.5859,28.627,109700.0
2011-02-15 14:30:00,41.76,41.81,41.75,41.8,105200.0,28.627,28.6613,28.6202,28.6544,105200.0
2011-02-15 15:00:00,41.8,42.02,41.79,41.99,373500.0,28.6544,28.8052,28.6476,28.7847,373500.0
2011-02-15 15:30:00,41.99,41.99,41.8,41.85,484900.0,28.7847,28.7847,28.6544,28.6887,484900.0
2011-02-16 09:30:00,41.91,42.13,41.9,42.11,156300.0,28.7298,28.8806,28.723,28.8669,156300.0
2011-02-16 10:00:00,42.09,42.14,41.98,42.01,151500.0,28.8532,28.8875,28.7778,28.7984,151500.0
2011-02-16 10:30:00,42.02,42.1,41.96,41.99,102900.0,28.8052,28.8601,28.7641,28.7847,102900.0
2011-02-16 11:00:00,41.98,41.98,41.82,41.82,62000.0,28.7778,28.7778,28.6681,28.6681,62000.0
2011-02-16 11:30:00,41.82,41.86,41.73,41.75,88300.0,28.6681,28.6956,28.6064,28.6202,88300.0
2011-02-16 12:00:00,41.75,41.75,41.52,41.68,135100.0,28.6202,28.6202,28.4625,28.5722,135100.0
2011-02-16 12:30:00,41.69,41.7,41.58,41.7,100800.0,28.579,28.5859,28.5036,28.5859,100800.0
2011-02-16 13:00:00,41.7,41.72,41.63,41.68,61200.0,28.5859,28.5996,28.5379,28.5722,61200.0
2011-02-16 13:30:00,41.68,41.81,41.67,41.81,73800.0,28.5722,28.6613,28.5653,28.6613,73800.0
2011-02-16 14:00:00,41.81,41.85,41.72,41.73,83200.0,28.6613,28.6887,28.5996,28.6064,83200.0
2011-02-16 14:30:00,41.72,41.89,41.72,41.84,111100.0,28.5996,28.7161,28.5996,28.6818,111100.0
2011-02-16 15:00:00,41.83,41.83,41.74,41.78,163500.0,28.675,28.675,28.6133,28.6407,163500.0
2011-02-16 15:30:00,41.78,41.8,41.72,41.75,280100.0,28.6407,28.6544,28.5996,28.6202,280100.0
2011-02-17 09:30:00,41.71,41.78,41.46,41.78,255100.0,28.5927,28.6407,28.4214,28.6407,255100.0
2011-02-17 10:00:00,41.74,41.81,41.47,41.55,140000.0,28.6133,28.6613,28.4282,28.483,140000.0
2011-02-17 10:30:00,41.54,41.74,41.53,41.73,200500.0,28.4762,28.6133,28.4693,28.6064,200500.0
2011-02-17 11:00:00,41.73,41.87,41.61,41.87,78300.0,28.6064,28.7024,28.5242,28.7024,78300.0
2011-02-17 11:30:00,41.88,41.88,41.79,41.8,39500.0,28.7093,28.7093,28.6476,28.6544,39500.0
2011-02-17 12:00:00,41.8,41.88,41.74,41.76,93300.0,28.6544,28.7093,28.6133,28.627,93300.0
2011-02-17 12:30:00,41.75,41.82,41.74,41.8,59900.0,28.6202,28.6681,28.6133,28.6544,59900.0
2011-02-17 13:00:00,41.8,41.83,41.6,41.72,297200.0,28.6544,28.675,28.5173,28.5996,297200.0
2011-02-17 13:30:00,41.72,41.74,41.72,41.73,44900.0,28.5996,28.6133,28.5996,28.6064,44900.0
2011-02-17 14:00:00,41.73,41.79,41.73,41.75,103800.0,28.6064,28.6476,28.6064,28.6202,103800.0
2011-02-17 14:30:00,41.76,41.84,41.75,41.84,223600.0,28.627,28.6818,28.6202,28.6818,223600.0
2011-02-17 15:00:00,41.84,41.95,41.82,41.89,160500.0,28.6818,28.7573,28.6681,28.7161,160500.0
2011-02-17 15:30:00,41.89,41.93,41.84,41.87,188300.0,28.7161,28.7435,28.6818,28.7024,188300.0
2011-02-18 09:30:00,41.89,42.14,41.76,41.76,474700.0,28.7161,28.8875,28.627,28.627,474700.0
2011-02-18 10:00:00,41.76,42.0,41.76,41.85,108900.0,28.627,28.7915,28.627,28.6887,108900.0
2011-02-18 10:30:00,41.86,41.95,41.83,41.87,85300.0,28.6956,28.7573,28.675,28.7024,85300.0
2011-02-18 11:00:00,41.86,41.94,41.79,41.85,110400.0,28.6956,28.7504,28.6476,28.6887,110400.0
2011-02-18 11:30:00,41.85,41.88,41.76,41.84,61500.0,28.6887,28.7093,28.627,28.6818,61500.0
2011-02-18 12:00:00,41.84,42.01,41.83,41.99,53700.0,28.6818,28.7984,28.675,28.7847,53700.0
2011-02-18 12:30:00,41.99,42.03,41.96,42.01,48900.0,28.7847,28.8121,28.7641,28.7984,48900.0
2011-02-18 13:00:00,42.0,42.01,41.95,41.99,40600.0,28.7915,28.7984,28.7573,28.7847,40600.0
2011-02-18 13:30:00,41.99,42.09,41.97,42.09,102500.0,28.7847,28.8532,28.771,28.8532,102500.0
2011-02-18 14:00:00,42.09,42.09,41.9,41.92,173700.0,28.8532,28.8532,28.723,28.7367,173700.0
2011-02-18 14:30:00,41.92,41.98,41.9,41.98,107300.0,28.7367,28.7778,28.723,28.7778,107300.0
2011-02-18 15:00:00,41.98,42.1,41.98,42.03,123800.0,28.7778,28.8601,28.7778,28.8121,123800.0
2011-02-18 15:30:00,42.04,42.14,41.99,42.13,430200.0,28.819,28.8875,28.7847,28.8806,430200.0
2011-02-22 09:30:00,41.45,41.69,41.33,41.55,186800.0,28.4145,28.579,28.3322,28.483,186800.0
2011-02-22 10:00:00,41.55,41.75,41.4,41.74,172500.0,28.483,28.6202,28.3802,28.6133,172500.0
2011-02-22 10:30:00,41.73,41.87,41.61,41.61,97600.0,28.6064,28.7024,28.5242,28.5242,97600.0
2011-02-22 11:00:00,41.62,41.71,41.57,41.66,106800.0,28.531,28.5927,28.4968,28.5585,106800.0
2011-02-22 11:30:00,41.66,41.72,41.58,41.69,93200.0,28.5585,28.5996,28.5036,28.579,93200.0
2011-02-22 12:00:00,41.69,41.69,41.53,41.55,59100.0,28.579,28.579,28.4693,28.483,59100.0
2011-02-22 12:30:00,41.55,41.6,41.37,41.38,96800.0,28.483,28.5173,28.3597,28.3665,96800.0
2011-02-22 13:00:00,41.38,41.47,41.23,41.3,114300.0,28.3665,28.4282,28.2637,28.3117,114300.0
2011-02-22 13:30:00,41.31,41.31,41.1,41.18,86300.0,28.3185,28.3185,28.1746,28.2294,86300.0
2011-02-22 14:00:00,41.2,41.25,41.1,41.22,114900.0,28.2431,28.2774,28.1746,28.2568,114900.0
2011-02-22 14:30:00,41.22,41.27,41.17,41.17,65900.0,28.2568,28.2911,28.2226,28.2226,65900.0
2011-02-22 15:00:00,41.18,41.21,41.05,41.07,118400.0,28.2294,28.25,28.1403,28.154,118400.0
2011-02-22 15:30:00,41.07,41.13,40.99,41.07,329700.0,28.154,28.1951,28.0992,28.154,329700.0
2011-02-23 09:30:00,40.95,41.15,40.67,40.82,216900.0,28.0717,28.2088,27.8798,27.9826,216900.0
2011-02-23 10:00:00,40.83,40.94,40.7,40.83,168900.0,27.9895,28.0649,27.9004,27.9895,168900.0
2011-02-23 10:30:00,40.82,40.9,40.69,40.82,83300.0,27.9826,28.0375,27.8935,27.9826,83300.0
2011-02-23 11:00:00,40.83,40.87,40.71,40.72,73000.0,27.9895,28.0169,27.9072,27.9141,73000.0
2011-02-23 11:30:00,40.72,40.75,40.63,40.66,85700.0,27.9141,27.9346,27.8524,27.8729,85700.0
2011-02-23 12:00:00,40.67,40.68,40.46,40.55,136000.0,27.8798,27.8867,27.7358,27.7975,136000.0
2011-02-23 12:30:00,40.56,40.58,40.39,40.47,108600.0,27.8044,27.8181,27.6879,27.7427,108600.0
2011-02-23 13:00:00,40.45,40.46,40.25,40.4,100900.0,27.729,27.7358,27.5919,27.6947,100900.0
2011-02-23 13:30:00,40.4,40.61,40.33,40.56,107100.0,27.6947,27.8387,27.6467,27.8044,107100.0
2011-02-23 14:00:00,40.57,40.68,40.55,40.58,126300.0,27.8112,27.8867,27.7975,27.8181,126300.0
2011-02-23 14:30:00,40.59,40.62,40.44,40.53,165100.0,27.825,27.8455,27.7221,27.7838,165100.0
2011-02-23 15:00:00,40.52,40.73,40.51,40.63,264100.0,27.777,27.9209,27.7701,27.8524,264100.0
2011-02-23 15:30:00,40.62,40.65,40.45,40.49,680300.0,27.8455,27.8661,27.729,27.7564,680300.0
2011-02-24 09:30:00,40.4,40.64,40.26,40.47,161000.0,27.6947,27.8592,27.5987,27.7427,161000.0
2011-02-24 10:00:00,40.46,40.64,40.38,40.64,158100.0,27.7358,27.8592,27.681,27.8592,158100.0
2011-02-24 10:30:00,40.64,40.64,40.43,40.54,113100.0,27.8592,27.8592,27.7153,27.7907,113100.0
2011-02-24 11:00:00,40.54,40.61,40.42,40.53,149000.0,27.7907,27.8387,27.7084,27.7838,149000.0
2011-02-24 11:30:00,40.53,40.6,40.39,40.49,92400.0,27.7838,27.8318,27.6879,27.7564,92400.0
2011-02-24 12:00:00,40.49,40.5,40.28,40.29,122400.0,27.7564,27.7633,27.6124,27.6193,122400.0
2011-02-24 12:30:00,40.3,40.41,40.28,40.37,123300.0,27.6262,27.7016,27.6124,27.6741,123300.0
2011-02-24 13:00:00,40.36,40.41,40.23,40.25,98500.0,27.6673,27.7016,27.5782,27.5919,98500.0
2011-02-24 13:30:00,40.25,40.31,40.13,40.15,208800.0,27.5919,27.633,27.5096,27.5233,208800.0
2011-02-24 14:00:00,40.16,40.48,40.13,40.4,169800.0,27.5302,27.7496,27.5096,27.6947,169800.0
2011-02-24 14:30:00,40.41,40.53,40.37,40.47,154700.0,27.7016,27.7838,27.6741,27.7427,154700.0
2011-02-24 15:00:00,40.48,40.55,40.44,40.51,207900.0,27.7496,27.7975,27.7221,27.7701,207900.0
2011-02-24 15:30:00,40.51,40.61,40.47,40.5,280000.0,27.7701,27.8387,27.7427,27.7633,280000.0
2011-02-25 09:30:00,40.59,40.86,40.5,40.64,115400.0,27.825,28.01,27.7633,27.8592,115400.0
2011-02-25 10:00:00,40.63,40.91,40.63,40.83,110700.0,27.8524,28.0443,27.8524,27.9895,110700.0
2011-02-25 10:30:00,40.83,40.94,40.63,40.75,167100.0,27.9895,28.0649,27.8524,27.9346,167100.0
2011-02-25 11:00:00,40.75,40.88,40.7,40.82,115800.0,27.9346,28.0238,27.9004,27.9826,115800.0
2011-02-25 11:30:00,40.83,40.95,40.83,40.94,150700.0,27.9895,28.0717,27.9895,28.0649,150700.0
2011-02-25 12:00:00,40.94,41.02,40.93,40.98,74300.0,28.0649,28.1197,28.058,28.0923,74300.0
2011-02-25 12:30:00,40.98,41.01,40.92,40.93,65900.0,28.0923,28.1129,28.0512,28.058,65900.0
2011-02-25 13:00:00,40.93,41.07,40.91,41.07,86600.0,28.058,28.154,28.0443,28.154,86600.0
2011-02-25 13:30:00,41.07,41.19,41.07,41.11,136700.0,28.154,28.2363,28.154,28.1814,136700.0
2011-02-25 14:00:00,41.11,41.16,41.08,41.09,98500.0,28.1814,28.2157,28.1609,28.1677,98500.0
2011-02-25 14:30:00,41.09,41.2,41.07,41.13,124300.0,28.1677,28.2431,28.154,28.1951,124300.0
2011-02-25 15:00:00,41.14,41.17,41.1,41.14,145100.0,28.202,28.2226,28.1746,28.202,145100.0
2011-02-25 15:30:00,41.15,41.3,41.14,41.26,304400.0,28.2088,28.3117,28.202,28.2843,304400.0
2011-02-28 09:30:00,41.46,41.71,41.24,41.51,223000.0,28.4214,28.5927,28.2705,28.4556,223000.0
2011-02-28 10:00:00,41.49,41.75,41.48,41.61,146800.0,28.4419,28.6202,28.4351,28.5242,146800.0
2011-02-28 10:30:00,41.61,41.71,41.56,41.59,144800.0,28.5242,28.5927,28.4899,28.5105,144800.0
2011-02-28 11:00:00,41.59,41.67,41.56,41.57,90900.0,28.5105,28.5653,28.4899,28.4968,90900.0
2011-02-28 11:30:00,41.57,41.64,41.51,41.51,87400.0,28.4968,28.5447,28.4556,28.4556,87400.0
2011-02-28 12:00:00,41.52,41.61,41.47,41.6,83100.0,28.4625,28.5242,28.4282,28.5173,83100.0
2011-02-28 12:30:00,41.6,41.65,41.43,41.45,80800.0,28.5173,28.5516,28.4008,28.4145,80800.0
2011-02-28 13:00:00,41.46,41.52,41.42,41.43,93000.0,28.4214,28.4625,28.3939,28.4008,93000.0
2011-02-28 13:30:00,41.43,41.5,41.36,41.36,82500.0,28.4008,28.4488,28.3528,28.3528,82500.0
2011-02-28 14:00:00,41.36,41.54,41.34,41.5,99800.0,28.3528,28.4762,28.3391,28.4488,99800.0
2011-02-28 14:30:00,41.5,41.51,41.37,41.51,98600.0,28.4488,28.4556,28.3597,28.4556,98600.0
2011-02-28 15:00:00,41.51,41.51,41.39,41.43,139600.0,28.4556,28.4556,28.3734,28.4008,139600.0
2011-02-28 15:30:00,41.42,41.65,41.42,41.64,405900.0,28.3939,28.5516,28.3939,28.5447,405900.0
2011-03-01 09:30:00,41.69,41.98,41.65,41.9,135300.0,28.579,28.7778,28.5516,28.723,135300.0
2011-03-01 10:00:00,41.89,41.93,41.7,41.74,195200.0,28.7161,28.7435,28.5859,28.6133,195200.0
2011-03-01 10:30:00,41.73,41.87,41.66,41.86,150100.0,28.6064,28.7024,28.5585,28.6956,150100.0
2011-03-01 11:00:00,41.86,41.91,41.8,41.82,101900.0,28.6956,28.7298,28.6544,28.6681,101900.0
2011-03-01 11:30:00,41.82,41.85,41.75,41.78,213900.0,28.6681,28.6887,28.6202,28.6407,213900.0
2011-03-01 12:00:00,41.77,41.8,41.7,41.73,157000.0,28.6339,28.6544,28.5859,28.6064,157000.0
2011-03-01 12:30:00,41.73,41.78,41.65,41.66,97100.0,28.6064,28.6407,28.5516,28.5585,97100.0
2011-03-01 13:00:00,41.66,41.72,41.56,41.57,134200.0,28.5585,28.5996,28.4899,28.4968,134200.0
2011-03-01 13:30:00,41.56,41.64,41.55,41.64,127200.0,28.4899,28.5447,28.483,28.5447,127200.0
2011-03-01 14:00:00,41.63,41.64,41.48,41.48,208400.0,28.5379,28.5447,28.4351,28.4351,208400.0
2011-03-01 14:30:00,41.48,41.53,41.43,41.44,200300.0,28.4351,28.4693,28.4008,28.4076,200300.0
2011-03-01 15:00:00,41.45,41.53,41.38,41.51,251300.0,28.4145,28.4693,28.3665,28.4556,251300.0
2011-03-01 15:30:00,41.5,41.54,41.37,41.38,421400.0,28.4488,28.4762,28.3597,28.3665,421400.0
2011-03-02 09:30:00,41.31,41.38,41.11,41.13,140400.0,28.3185,28.3665,28.1814,28.1951,140400.0
2011-03-02 10:00:00,41.12,41.29,41.1,41.17,170600.0,28.1883,28.3048,28.1746,28.2226,170600.0
2011-03-02 10:30:00,41.17,41.44,41.15,41.35,204500.0,28.2226,28.4076,28.2088,28.3459,204500.0
2011-03-02 11:00:00,41.34,41.45,41.29,41.32,153400.0,28.3391,28.4145,28.3048,28.3254,153400.0
2011-03-02 11:30:00,41.3,41.38,41.21,41.21,133800.0,28.3117,28.3665,28.25,28.25,133800.0
2011-03-02 12:00:00,41.21,41.28,41.16,41.27,131600.0,28.25,28.298,28.2157,28.2911,131600.0
2011-03-02 12:30:00,41.28,41.37,41.23,41.34,150400.0,28.298,28.3597,28.2637,28.3391,150400.0
2011-03-02 13:00:00,41.34,41.37,41.25,41.29,181900.0,28.3391,28.3597,28.2774,28.3048,181900.0
2011-03-02 13:30:00,41.29,41.3,41.17,41.22,118000.0,28.3048,28.3117,28.2226,28.2568,118000.0
2011-03-02 14:00:00,41.22,41.28,41.1,41.13,122800.0,28.2568,28.298,28.1746,28.1951,122800.0
2011-03-02 14:30:00,41.13,41.28,41.11,41.22,62600.0,28.1951,28.298,28.1814,28.2568,62600.0
2011-03-02 15:00:00,41.21,41.28,41.16,41.18,123700.0,28.25,28.298,28.2157,28.2294,123700.0
2011-03-02 15:30:00,41.18,41.19,41.05,41.12,233300.0,28.2294,28.2363,28.1403,28.1883,233300.0
2011-03-03 09:30:00,41.58,42.0,41.48,41.99,248000.0,28.5036,28.7915,28.4351,28.7847,248000.0
2011-03-03 10:00:00,41.98,42.09,41.93,42.07,446600.0,28.7778,28.8532,28.7435,28.8395,446600.0
2011-03-03 10:30:00,42.07,42.22,41.95,41.97,280400.0,28.8395,28.9423,28.7573,28.771,280400.0
2011-03-03 11:00:00,41.97,42.3,41.96,42.28,139700.0,28.771,28.9972,28.7641,28.9835,139700.0
2011-03-03 11:30:00,42.27,42.53,42.2,42.52,266800.0,28.9766,29.1549,28.9286,29.148,266800.0
2011-03-03 12:00:00,42.52,42.69,42.49,42.67,373800.0,29.148,29.2645,29.1274,29.2508,373800.0
2011-03-03 12:30:00,42.67,42.71,42.53,42.57,162400.0,29.2508,29.2782,29.1549,29.1823,162400.0
2011-03-03 13:00:00,42.55,42.55,42.42,42.43,94300.0,29.1686,29.1686,29.0794,29.0863,94300.0
2011-03-03 13:30:00,42.43,42.55,42.42,42.52,116600.0,29.0863,29.1686,29.0794,29.148,116600.0
2011-03-03 14:00:00,42.52,42.69,42.51,42.68,199100.0,29.148,29.2645,29.1411,29.2577,199100.0
2011-03-03 14:30:00,42.67,42.93,42.65,42.9,357100.0,29.2508,29.4291,29.2371,29.4085,357100.0
2011-03-03 15:00:00,42.9,42.91,42.81,42.87,292900.0,29.4085,29.4153,29.3468,29.3879,292900.0
2011-03-03 15:30:00,42.87,42.89,42.7,42.82,569900.0,29.3879,29.4016,29.2714,29.3537,569900.0
2011-03-04 09:30:00,42.81,42.82,42.4,42.63,160000.0,29.3468,29.3537,29.0657,29.2234,160000.0
2011-03-04 10:00:00,42.64,42.65,42.26,42.28,177000.0,29.2303,29.2371,28.9698,28.9835,177000.0
2011-03-04 10:30:00,42.28,42.54,42.2,42.52,164700.0,28.9835,29.1617,28.9286,29.148,164700.0
2011-03-04 11:00:00,42.51,42.55,42.27,42.29,129900.0,29.1411,29.1686,28.9766,28.9903,129900.0
2011-03-04 11:30:00,42.3,42.6,42.28,42.51,264300.0,28.9972,29.2028,28.9835,29.1411,264300.0
2011-03-04 12:00:00,42.5,42.61,42.39,42.4,332900.0,29.1343,29.2097,29.0589,29.0657,332900.0
2011-03-04 12:30:00,42.4,42.41,42.31,42.34,122700.0,29.0657,29.0726,29.004,29.0246,122700.0
2011-03-04 13:00:00,42.34,42.38,42.23,42.28,123400.0,29.0246,29.052,28.9492,28.9835,123400.0
2011-03-04 13:30:00,42.27,42.34,42.21,42.27,108300.0,28.9766,29.0246,28.9355,28.9766,108300.0
2011-03-04 14:00:00,42.27,42.27,42.18,42.21,118400.0,28.9766,28.9766,28.9149,28.9355,118400.0
2011-03-04 14:30:00,42.22,42.24,42.17,42.24,89600.0,28.9423,28.9561,28.9081,28.9561,89600.0
2011-03-04 15:00:00,42.24,42.4,42.24,42.29,217700.0,28.9561,29.0657,28.9561,28.9903,217700.0
2011-03-04 15:30:00,42.28,42.61,42.25,42.54,408000.0,28.9835,29.2097,28.9629,29.1617,408000.0
2011-03-07 09:30:00,42.6,42.89,42.54,42.79,151400.0,29.2028,29.4016,29.1617,29.3331,151400.0
2011-03-07 10:00:00,42.78,42.81,42.55,42.65,174200.0,29.3262,29.3468,29.1686,29.2371,174200.0
2011-03-07 10:30:00,42.66,42.68,42.39,42.51,132500.0,29.244,29.2577,29.0589,29.1411,132500.0
2011-03-07 11:00:00,42.5,42.51,42.31,42.32,146600.0,29.1343,29.1411,29.004,29.0109,146600.0
2011-03-07 11:30:00,42.31,42.32,42.02,42.09,95100.0,29.004,29.0109,28.8052,28.8532,95100.0
2011-03-07 12:00:00,42.07,42.16,42.04,42.07,80300.0,28.8395,28.9012,28.819,28.8395,80300.0
2011-03-07 12:30:00,42.07,42.11,41.84,41.88,63500.0,28.8395,28.8669,28.6818,28.7093,63500.0
2011-03-07 13:00:00,41.88,41.94,41.8,41.84,72600.0,28.7093,28.7504,28.6544,28.6818,72600.0
2011-03-07 13:30:00,41.84,41.9,41.77,41.81,124600.0,28.6818,28.723,28.6339,28.6613,124600.0
2011-03-07 14:00:00,41.81,41.96,41.78,41.86,84400.0,28.6613,28.7641,28.6407,28.6956,84400.0
2011-03-07 14:30:00,41.84,41.9,41.81,41.88,98000.0,28.6818,28.723,28.6613,28.7093,98000.0
2011-03-07 15:00:00,41.87,41.99,41.8,41.94,99400.0,28.7024,28.7847,28.6544,28.7504,99400.0
2011-03-07 15:30:00,41.94,42.11,41.91,42.01,491100.0,28.7504,28.8669,28.7298,28.7984,491100.0
2011-03-08 09:30:00,42.06,42.33,41.96,42.16,118000.0,28.8327,29.0177,28.7641,28.9012,118000.0
2011-03-08 10:00:00,42.14,42.45,42.1,42.44,120800.0,28.8875,29.1,28.8601,29.0932,120800.0
2011-03-08 10:30:00,42.44,42.45,42.21,42.23,102700.0,29.0932,29.1,28.9355,28.9492,102700.0
2011-03-08 11:00:00,42.23,42.3,42.06,42.29,66700.0,28.9492,28.9972,28.8327,28.9903,66700.0
2011-03-08 11:30:00,42.31,42.45,42.31,42.45,85700.0,29.004,29.1,29.004,29.1,85700.0
2011-03-08 12:00:00,42.46,42.51,42.42,42.45,69100.0,29.1069,29.1411,29.0794,29.1,69100.0
2011-03-08 12:30:00,42.45,42.5,42.35,42.35,75000.0,29.1,29.1343,29.0315,29.0315,75000.0
2011-03-08 13:00:00,42.35,42.4,42.32,42.4,51800.0,29.0315,29.0657,29.0109,29.0657,51800.0
2011-03-08 13:30:00,42.39,42.43,42.3,42.38,59700.0,29.0589,29.0863,28.9972,29.052,59700.0
2011-03-08 14:00:00,42.39,42.4,42.2,42.33,126100.0,29.0589,29.0657,28.9286,29.0177,126100.0
2011-03-08 14:30:00,42.33,42.38,42.25,42.32,148500.0,29.0177,29.052,28.9629,29.0109,148500.0
2011-03-08 15:00:00,42.32,42.37,42.27,42.33,91900.0,29.0109,29.0452,28.9766,29.0177,91900.0
2011-03-08 15:30:00,42.33,42.38,42.2,42.22,306000.0,29.0177,29.052,28.9286,28.9423,306000.0
2011-03-09 09:30:00,42.07,42.42,42.0,42.18,142900.0,28.8395,29.0794,28.7915,28.9149,142900.0
2011-03-09 10:00:00,42.18,42.43,42.07,42.42,225200.0,28.9149,29.0863,28.8395,29.0794,225200.0
2011-03-09 10:30:00,42.43,42.44,42.01,42.1,124800.0,29.0863,29.0932,28.7984,28.8601,124800.0
2011-03-09 11:00:00,42.1,42.28,42.01,42.17,152200.0,28.8601,28.9835,28.7984,28.9081,152200.0
2011-03-09 11:30:00,42.19,42.3,42.08,42.29,60700.0,28.9218,28.9972,28.8464,28.9903,60700.0
2011-03-09 12:00:00,42.3,42.5,42.29,42.35,54400.0,28.9972,29.1343,28.9903,29.0315,54400.0
2011-03-09 12:30:00,42.35,42.38,42.25,42.38,53500.0,29.0315,29.052,28.9629,29.052,53500.0
2011-03-09 13:00:00,42.39,42.41,42.3,42.35,73200.0,29.0589,29.0726,28.9972,29.0315,73200.0
2011-03-09 13:30:00,42.36,42.36,42.22,42.25,61000.0,29.0383,29.0383,28.9423,28.9629,61000.0
2011-03-09 14:00:00,42.26,42.32,42.22,42.25,62200.0,28.9698,29.0109,28.9423,28.9629,62200.0
2011-03-09 14:30:00,42.25,42.36,42.22,42.32,51500.0,28.9629,29.0383,28.9423,29.0109,51500.0
2011-03-09 15:00:00,42.34,42.42,42.31,42.41,89900.0,29.0246,29.0794,29.004,29.0726,89900.0
2011-03-09 15:30:00,42.42,42.42,42.34,42.38,219700.0,29.0794,29.0794,29.0246,29.052,219700.0
2011-03-10 09:30:00,41.91,42.04,41.51,41.76,244100.0,28.7298,28.819,28.4556,28.627,244100.0
2011-03-10 10:00:00,41.77,41.77,41.45,41.45,227100.0,28.6339,28.6339,28.4145,28.4145,227100.0
2011-03-10 10:30:00,41.44,41.5,41.37,41.44,239600.0,28.4076,28.4488,28.3597,28.4076,239600.0
2011-03-10 11:00:00,41.44,41.49,41.35,41.36,141800.0,28.4076,28.4419,28.3459,28.3528,141800.0
2011-03-10 11:30:00,41.37,41.43,41.29,41.38,140500.0,28.3597,28.4008,28.3048,28.3665,140500.0
2011-03-10 12:00:00,41.37,41.37,41.17,41.2,298600.0,28.3597,28.3597,28.2226,28.2431,298600.0
2011-03-10 12:30:00,41.2,41.38,41.17,41.36,162800.0,28.2431,28.3665,28.2226,28.3528,162800.0
2011-03-10 13:00:00,41.36,41.44,41.24,41.24,138100.0,28.3528,28.4076,28.2705,28.2705,138100.0
2011-03-10 13:30:00,41.24,41.27,41.06,41.22,282700.0,28.2705,28.2911,28.1471,28.2568,282700.0
2011-03-10 14:00:00,41.22,41.29,41.2,41.29,242100.0,28.2568,28.3048,28.2431,28.3048,242100.0
2011-03-10 14:30:00,41.29,41.36,41.24,41.24,203500.0,28.3048,28.3528,28.2705,28.2705,203500.0
2011-03-10 15:00:00,41.25,41.36,41.21,41.3,269400.0,28.2774,28.3528,28.25,28.3117,269400.0
2011-03-10 15:30:00,41.3,41.37,41.18,41.2,640900.0,28.3117,28.3597,28.2294,28.2431,640900.0
2011-03-11 09:30:00,41.08,41.43,40.71,40.8,196800.0,28.1609,28.4008,27.9072,27.9689,196800.0
2011-03-11 10:00:00,40.79,40.85,40.64,40.66,148100.0,27.9621,28.0032,27.8592,27.8729,148100.0
2011-03-11 10:30:00,40.66,40.71,40.52,40.61,155100.0,27.8729,27.9072,27.777,27.8387,155100.0
2011-03-11 11:00:00,40.63,40.73,40.59,40.65,97000.0,27.8524,27.9209,27.825,27.8661,97000.0
2011-03-11 11:30:00,40.65,40.86,40.62,40.78,101800.0,27.8661,28.01,27.8455,27.9552,101800.0
2011-03-11 12:00:00,40.78,41.01,40.78,40.98,81900.0,27.9552,28.1129,27.9552,28.0923,81900.0
2011-03-11 12:30:00,40.96,40.99,40.88,40.9,57800.0,28.0786,28.0992,28.0238,28.0375,57800.0
2011-03-11 13:00:00,40.89,40.89,40.67,40.75,131800.0,28.0306,28.0306,27.8798,27.9346,131800.0
2011-03-11 13:30:00,40.75,40.76,40.67,40.68,85400.0,27.9346,27.9415,27.8798,27.8867,85400.0
2011-03-11 14:00:00,40.69,40.7,40.64,40.65,159400.0,27.8935,27.9004,27.8592,27.8661,159400.0
2011-03-11 14:30:00,40.65,40.7,40.62,40.65,105300.0,27.8661,27.9004,27.8455,27.8661,105300.0
2011-03-11 15:00:00,40.65,40.71,40.63,40.7,168600.0,27.8661,27.9072,27.8524,27.9004,168600.0
2011-03-11 15:30:00,40.7,40.73,40.61,40.61,500700.0,27.9004,27.9209,27.8387,27.8387,500700.0
2011-03-14 09:30:00,40.32,40.75,40.27,40.65,221500.0,27.6399,27.9346,27.6056,27.8661,221500.0
2011-03-14 10:00:00,40.64,40.78,40.59,40.63,170300.0,27.8592,27.9552,27.825,27.8524,170300.0
2011-03-14 10:30:00,40.62,40.68,40.51,40.52,166100.0,27.8455,27.8867,27.7701,27.777,166100.0
2011-03-14 11:00:00,40.52,40.56,40.32,40.32,193400.0,27.777,27.8044,27.6399,27.6399,193400.0
2011-03-14 11:30:00,40.31,40.37,40.26,40.3,104200.0,27.633,27.6741,27.5987,27.6262,104200.0
2011-03-14 12:00:00,40.3,40.37,40.26,40.3,71300.0,27.6262,27.6741,27.5987,27.6262,71300.0
2011-03-14 12:30:00,40.3,40.34,40.19,40.27,82400.0,27.6262,27.6536,27.5508,27.6056,82400.0
2011-03-14 13:00:00,40.28,40.33,40.22,40.26,67300.0,27.6124,27.6467,27.5713,27.5987,67300.0
2011-03-14 13:30:00,40.25,40.25,40.16,40.17,113200.0,27.5919,27.5919,27.5302,27.537,113200.0
2011-03-14 14:00:00,40.17,40.35,40.16,40.28,104400.0,27.537,27.6604,27.5302,27.6124,104400.0
2011-03-14 14:30:00,40.29,40.3,40.14,40.17,155200.0,27.6193,27.6262,27.5165,27.537,155200.0
2011-03-14 15:00:00,40.17,40.26,40.15,40.23,188900.0,27.537,27.5987,27.5233,27.5782,188900.0
2011-03-14 15:30:00,40.24,40.38,40.23,40.3,321400.0,27.585,27.681,27.5782,27.6262,321400.0
2011-03-15 09:30:00,39.14,39.97,39.09,39.31,497400.0,26.831,27.3999,26.7967,26.9475,497400.0
2011-03-15 10:00:00,39.32,39.5,39.19,39.43,385000.0,26.9544,27.0777,26.8652,27.0298,385000.0
2011-03-15 10:30:00,39.42,39.63,39.37,39.6,288600.0,27.0229,27.1669,26.9886,27.1463,288600.0
2011-03-15 11:00:00,39.61,39.76,39.57,39.67,337200.0,27.1532,27.256,27.1257,27.1943,337200.0
2011-03-15 11:30:00,39.66,39.71,39.55,39.71,218000.0,27.1874,27.2217,27.112,27.2217,218000.0
2011-03-15 12:00:00,39.71,39.98,39.71,39.97,128100.0,27.2217,27.4068,27.2217,27.3999,128100.0
2011-03-15 12:30:00,39.96,39.98,39.85,39.95,169500.0,27.3931,27.4068,27.3177,27.3862,169500.0
2011-03-15 13:00:00,39.95,39.98,39.79,39.81,235500.0,27.3862,27.4068,27.2765,27.2903,235500.0
2011-03-15 13:30:00,39.81,39.95,39.81,39.9,78000.0,27.2903,27.3862,27.2903,27.352,78000.0
2011-03-15 14:00:00,39.9,40.15,39.89,40.12,146600.0,27.352,27.5233,27.3451,27.5028,146600.0
2011-03-15 14:30:00,40.12,40.16,40.04,40.06,164100.0,27.5028,27.5302,27.4479,27.4616,164100.0
2011-03-15 15:00:00,40.05,40.37,40.04,40.33,171900.0,27.4548,27.6741,27.4479,27.6467,171900.0
2011-03-15 15:30:00,40.32,40.39,40.04,40.07,701100.0,27.6399,27.6879,27.4479,27.4685,701100.0
2011-03-16 09:30:00,39.95,40.02,39.73,39.75,219600.0,27.3862,27.4342,27.2354,27.2491,219600.0
2011-03-16 10:00:00,39.75,39.82,39.67,39.76,275200.0,27.2491,27.2971,27.1943,27.256,275200.0
2011-03-16 10:30:00,39.77,39.8,39.65,39.66,224600.0,27.2628,27.2834,27.1806,27.1874,224600.0
2011-03-16 11:00:00,39.65,39.67,39.23,39.46,454400.0,27.1806,27.1943,26.8927,27.0503,454400.0
2011-03-16 11:30:00,39.46,39.55,39.38,39.42,237800.0,27.0503,27.112,26.9955,27.0229,237800.0
2011-03-16 12:00:00,39.42,39.5,39.25,39.47,168700.0,27.0229,27.0777,26.9064,27.0572,168700.0
2011-03-16 12:30:00,39.49,39.59,39.36,39.55,145100.0,27.0709,27.1394,26.9818,27.112,145100.0
2011-03-16 13:00:00,39.55,39.59,39.42,39.53,119000.0,27.112,27.1394,27.0229,27.0983,119000.0
2011-03-16 13:30:00,39.51,39.51,39.29,39.29,186800.0,27.0846,27.0846,26.9338,26.9338,186800.0
2011-03-16 14:00:00,39.29,39.29,38.92,39.16,288300.0,26.9338,26.9338,26.6802,26.8447,288300.0
2011-03-16 14:30:00,39.15,39.52,39.02,39.45,218200.0,26.8378,27.0915,26.7487,27.0435,218200.0
2011-03-16 15:00:00,39.45,39.8,39.42,39.62,537500.0,27.0435,27.2834,27.0229,27.16,537500.0
2011-03-16 15:30:00,39.62,39.62,39.26,39.31,399500.0,27.16,27.16,26.9132,26.9475,399500.0
2011-03-17 09:30:00,39.78,40.05,39.77,39.82,222000.0,27.2697,27.4548,27.2628,27.2971,222000.0
2011-03-17 10:00:00,39.83,40.16,39.83,40.12,205000.0,27.304,27.5302,27.304,27.5028,205000.0
2011-03-17 10:30:00,40.14,40.3,40.08,40.25,184400.0,27.5165,27.6262,27.4753,27.5919,184400.0
2011-03-17 11:00:00,40.24,40.3,40.14,40.23,195800.0,27.585,27.6262,27.5165,27.5782,195800.0
2011-03-17 11:30:00,40.23,40.3,40.17,40.17,187000.0,27.5782,27.6262,27.537,27.537,187000.0
2011-03-17 12:00:00,40.17,40.3,40.17,40.29,209300.0,27.537,27.6262,27.537,27.6193,209300.0
2011-03-17 12:30:00,40.29,40.33,40.19,40.2,163100.0,27.6193,27.6467,27.5508,27.5576,163100.0
2011-03-17 13:00:00,40.19,40.25,40.08,40.09,250300.0,27.5508,27.5919,27.4753,27.4822,250300.0
2011-03-17 13:30:00,40.09,40.2,40.0,40.05,242700.0,27.4822,27.5576,27.4205,27.4548,242700.0
2011-03-17 14:00:00,40.04,40.04,39.95,39.97,144200.0,27.4479,27.4479,27.3862,27.3999,144200.0
2011-03-17 14:30:00,39.97,40.12,39.97,40.07,86300.0,27.3999,27.5028,27.3999,27.4685,86300.0
2011-03-17 15:00:00,40.07,40.16,40.06,40.08,152000.0,27.4685,27.5302,27.4616,27.4753,152000.0
2011-03-17 15:30:00,40.07,40.33,40.07,40.24,608000.0,27.4685,27.6467,27.4685,27.585,608000.0
2011-03-18 09:30:00,40.69,41.0,40.18,40.95,541900.0,27.8935,28.106,27.5439,28.0717,541900.0
2011-03-18 10:00:00,40.94,41.14,40.77,40.8,303600.0,28.0649,28.202,27.9483,27.9689,303600.0
2011-03-18 10:30:00,40.8,40.96,40.78,40.87,190300.0,27.9689,28.0786,27.9552,28.0169,190300.0
2011-03-18 11:00:00,40.87,40.94,40.67,40.67,185100.0,28.0169,28.0649,27.8798,27.8798,185100.0
2011-03-18 11:30:00,40.66,40.72,40.54,40.59,112500.0,27.8729,27.9141,27.7907,27.825,112500.0
2011-03-18 12:00:00,40.58,40.71,40.52,40.7,99900.0,27.8181,27.9072,27.777,27.9004,99900.0
2011-03-18 12:30:00,40.7,40.81,40.65,40.69,130600.0,27.9004,27.9758,27.8661,27.8935,130600.0
2011-03-18 13:00:00,40.69,40.76,40.62,40.68,115600.0,27.8935,27.9415,27.8455,27.8867,115600.0
2011-03-18 13:30:00,40.69,40.7,40.6,40.63,57400.0,27.8935,27.9004,27.8318,27.8524,57400.0
2011-03-18 14:00:00,40.64,40.64,40.47,40.55,76600.0,27.8592,27.8592,27.7427,27.7975,76600.0
2011-03-18 14:30:00,40.54,40.58,40.41,40.41,143500.0,27.7907,27.8181,27.7016,27.7016,143500.0
2011-03-18 15:00:00,40.41,40.46,40.3,40.3,227700.0,27.7016,27.7358,27.6262,27.6262,227700.0
2011-03-18 15:30:00,40.31,40.48,40.31,40.45,476000.0,27.633,27.7496,27.633,27.729,476000.0
2011-03-21 09:30:00,40.92,41.67,40.82,41.41,254000.0,28.0512,28.5653,27.9826,28.3871,254000.0
2011-03-21 10:00:00,41.41,41.53,41.13,41.3,331100.0,28.3871,28.4693,28.1951,28.3117,331100.0
2011-03-21 10:30:00,41.3,41.37,41.1,41.13,102500.0,28.3117,28.3597,28.1746,28.1951,102500.0
2011-03-21 11:00:00,41.13,41.13,40.94,41.01,125300.0,28.1951,28.1951,28.0649,28.1129,125300.0
2011-03-21 11:30:00,41.03,41.11,40.99,41.1,56100.0,28.1266,28.1814,28.0992,28.1746,56100.0
2011-03-21 12:00:00,41.09,41.12,41.04,41.12,63400.0,28.1677,28.1883,28.1334,28.1883,63400.0
2011-03-21 12:30:00,41.12,41.16,41.0,41.04,73800.0,28.1883,28.2157,28.106,28.1334,73800.0
2011-03-21 13:00:00,41.04,41.07,40.98,41.01,64400.0,28.1334,28.154,28.0923,28.1129,64400.0
2011-03-21 13:30:00,41.01,41.11,40.98,41.11,39500.0,28.1129,28.1814,28.0923,28.1814,39500.0
2011-03-21 14:00:00,41.1,41.11,40.98,41.0,63400.0,28.1746,28.1814,28.0923,28.106,63400.0
2011-03-21 14:30:00,41.0,41.0,40.89,40.91,63800.0,28.106,28.106,28.0306,28.0443,63800.0
2011-03-21 15:00:00,40.9,40.94,40.84,40.89,79900.0,28.0375,28.0649,27.9963,28.0306,79900.0
2011-03-21 15:30:00,40.89,41.0,40.86,40.9,371600.0,28.0306,28.106,28.01,28.0375,371600.0
2011-03-22 09:30:00,40.91,41.01,40.72,40.93,247000.0,28.0443,28.1129,27.9141,28.058,247000.0
2011-03-22 10:00:00,40.92,41.0,40.87,40.96,88800.0,28.0512,28.106,28.0169,28.0786,88800.0
2011-03-22 10:30:00,40.95,41.0,40.83,40.84,253600.0,28.0717,28.106,27.9895,27.9963,253600.0
2011-03-22 11:00:00,40.86,41.04,40.86,41.01,491500.0,28.01,28.1334,28.01,28.1129,491500.0
2011-03-22 11:30:00,41.0,41.0,40.94,40.97,166300.0,28.106,28.106,28.0649,28.0855,166300.0
2011-03-22 12:00:00,40.98,41.03,40.97,40.98,119600.0,28.0923,28.1266,28.0855,28.0923,119600.0
2011-03-22 12:30:00,40.97,41.03,40.97,41.02,134400.0,28.0855,28.1266,28.0855,28.1197,134400.0
2011-03-22 13:00:00,41.03,41.06,41.0,41.02,115800.0,28.1266,28.1471,28.106,28.1197,115800.0
2011-03-22 13:30:00,41.02,41.02,40.96,40.97,84700.0,28.1197,28.1197,28.0786,28.0855,84700.0
2011-03-22 14:00:00,40.97,41.02,40.93,40.94,119000.0,28.0855,28.1197,28.058,28.0649,119000.0
2011-03-22 14:30:00,40.95,40.97,40.9,40.91,105400.0,28.0717,28.0855,28.0375,28.0443,105400.0
2011-03-22 15:00:00,40.91,40.93,40.85,40.92,133000.0,28.0443,28.058,28.0032,28.0512,133000.0
2011-03-22 15:30:00,40.92,40.95,40.87,40.88,299300.0,28.0512,28.0717,28.0169,28.0238,299300.0
2011-03-23 09:30:00,40.7,40.8,40.47,40.56,237600.0,27.9004,27.9689,27.7427,27.8044,237600.0
2011-03-23 10:00:00,40.54,40.54,40.2,40.3,382400.0,27.7907,27.7907,27.5576,27.6262,382400.0
2011-03-23 10:30:00,40.3,40.38,40.19,40.21,160900.0,27.6262,27.681,27.5508,27.5645,160900.0
2011-03-23 11:00:00,40.22,40.35,40.15,40.17,189600.0,27.5713,27.6604,27.5233,27.537,189600.0
2011-03-23 11:30:00,40.18,40.26,40.15,40.19,163200.0,27.5439,27.5987,27.5233,27.5508,163200.0
2011-03-23 12:00:00,40.19,40.25,40.13,40.25,200500.0,27.5508,27.5919,27.5096,27.5919,200500.0
2011-03-23 12:30:00,40.28,40.34,40.21,40.24,205100.0,27.6124,27.6536,27.5645,27.585,205100.0
2011-03-23 13:00:00,40.24,40.24,40.14,40.17,186200.0,27.585,27.585,27.5165,27.537,186200.0
2011-03-23 13:30:00,40.18,40.21,40.15,40.16,230500.0,27.5439,27.5645,27.5233,27.5302,230500.0
2011-03-23 14:00:00,40.16,40.17,40.08,40.11,136700.0,27.5302,27.537,27.4753,27.4959,136700.0
2011-03-23 14:30:00,40.11,40.12,39.97,40.08,307100.0,27.4959,27.5028,27.3999,27.4753,307100.0
2011-03-23 15:00:00,40.08,40.2,40.04,40.12,213900.0,27.4753,27.5576,27.4479,27.5028,213900.0
2011-03-23 15:30:00,40.12,40.17,40.07,40.12,429200.0,27.5028,27.537,27.4685,27.5028,429200.0
2011-03-24 09:30:00,40.27,40.42,40.2,40.41,157500.0,27.6056,27.7084,27.5576,27.7016,157500.0
2011-03-24 10:00:00,40.41,40.53,40.28,40.43,143100.0,27.7016,27.7838,27.6124,27.7153,143100.0
2011-03-24 10:30:00,40.43,40.6,40.41,40.55,86700.0,27.7153,27.8318,27.7016,27.7975,86700.0
2011-03-24 11:00:00,40.56,40.64,40.5,40.52,67900.0,27.8044,27.8592,27.7633,27.777,67900.0
2011-03-24 11:30:00,40.51,40.61,40.5,40.61,75300.0,27.7701,27.8387,27.7633,27.8387,75300.0
2011-03-24 12:00:00,40.6,40.71,40.59,40.68,113200.0,27.8318,27.9072,27.825,27.8867,113200.0
2011-03-24 12:30:00,40.69,40.69,40.61,40.66,82300.0,27.8935,27.8935,27.8387,27.8729,82300.0
2011-03-24 13:00:00,40.65,40.68,40.62,40.66,61700.0,27.8661,27.8867,27.8455,27.8729,61700.0
2011-03-24 13:30:00,40.66,40.68,40.55,40.6,63800.0,27.8729,27.8867,27.7975,27.8318,63800.0
2011-03-24 14:00:00,40.6,40.62,40.55,40.58,90800.0,27.8318,27.8455,27.7975,27.8181,90800.0
2011-03-24 14:30:00,40.59,40.68,40.57,40.67,73000.0,27.825,27.8867,27.8112,27.8798,73000.0
2011-03-24 15:00:00,40.68,40.81,40.64,40.78,154800.0,27.8867,27.9758,27.8592,27.9552,154800.0
2011-03-24 15:30:00,40.77,40.78,40.65,40.7,243600.0,27.9483,27.9552,27.8661,27.9004,243600.0
2011-03-25 09:30:00,40.9,41.16,40.82,41.11,320400.0,28.0375,28.2157,27.9826,28.1814,320400.0
2011-03-25 10:00:00,41.12,41.29,41.05,41.26,421300.0,28.1883,28.3048,28.1403,28.2843,421300.0
2011-03-25 10:30:00,41.26,41.34,41.17,41.26,85200.0,28.2843,28.3391,28.2226,28.2843,85200.0
2011-03-25 11:00:00,41.25,41.38,41.19,41.36,111400.0,28.2774,28.3665,28.2363,28.3528,111400.0
2011-03-25 11:30:00,41.36,41.38,41.25,41.28,95400.0,28.3528,28.3665,28.2774,28.298,95400.0
2011-03-25 12:00:00,41.29,41.34,41.24,41.31,78700.0,28.3048,28.3391,28.2705,28.3185,78700.0
2011-03-25 12:30:00,41.3,41.33,41.28,41.32,78300.0,28.3117,28.3322,28.298,28.3254,78300.0
2011-03-25 13:00:00,41.32,41.33,41.29,41.31,98900.0,28.3254,28.3322,28.3048,28.3185,98900.0
2011-03-25 13:30:00,41.31,41.34,41.29,41.31,99800.0,28.3185,28.3391,28.3048,28.3185,99800.0
2011-03-25 14:00:00,41.32,41.37,41.31,41.33,87200.0,28.3254,28.3597,28.3185,28.3322,87200.0
2011-03-25 14:30:00,41.33,41.35,41.3,41.33,63700.0,28.3322,28.3459,28.3117,28.3322,63700.0
2011-03-25 15:00:00,41.34,41.37,41.3,41.35,185600.0,28.3391,28.3597,28.3117,28.3459,185600.0
2011-03-25 15:30:00,41.36,41.42,41.33,41.35,569300.0,28.3528,28.3939,28.3322,28.3459,569300.0
2011-03-28 09:30:00,41.34,41.46,41.16,41.44,190300.0,28.3391,28.4214,28.2157,28.4076,190300.0
2011-03-28 10:00:00,41.45,41.59,41.34,41.59,150900.0,28.4145,28.5105,28.3391,28.5105,150900.0
2011-03-28 10:30:00,41.58,41.73,41.58,41.61,263900.0,28.5036,28.6064,28.5036,28.5242,263900.0
2011-03-28 11:00:00,41.6,41.65,41.55,41.62,170700.0,28.5173,28.5516,28.483,28.531,170700.0
2011-03-28 11:30:00,41.62,41.69,41.59,41.63,168900.0,28.531,28.579,28.5105,28.5379,168900.0
2011-03-28 12:00:00,41.62,41.69,41.57,41.67,152800.0,28.531,28.579,28.4968,28.5653,152800.0
2011-03-28 12:30:00,41.67,41.69,41.59,41.65,147100.0,28.5653,28.579,28.5105,28.5516,147100.0
2011-03-28 13:00:00,41.65,41.67,41.56,41.62,83600.0,28.5516,28.5653,28.4899,28.531,83600.0
2011-03-28 13:30:00,41.61,41.64,41.58,41.6,65700.0,28.5242,28.5447,28.5036,28.5173,65700.0
2011-03-28 14:00:00,41.6,41.64,41.59,41.63,112400.0,28.5173,28.5447,28.5105,28.5379,112400.0
2011-03-28 14:30:00,41.63,41.66,41.6,41.64,95700.0,28.5379,28.5585,28.5173,28.5447,95700.0
2011-03-28 15:00:00,41.63,41.65,41.59,41.6,258500.0,28.5379,28.5516,28.5105,28.5173,258500.0
2011-03-28 15:30:00,41.61,41.63,41.49,41.5,378900.0,28.5242,28.5379,28.4419,28.4488,378900.0
2011-03-29 09:30:00,41.41,41.58,41.37,41.41,129500.0,28.3871,28.5036,28.3597,28.3871,129500.0
2011-03-29 10:00:00,41.4,41.6,41.34,41.52,156400.0,28.3802,28.5173,28.3391,28.4625,156400.0
2011-03-29 10:30:00,41.52,41.59,41.47,41.5,161000.0,28.4625,28.5105,28.4282,28.4488,161000.0
2011-03-29 11:00:00,41.5,41.56,41.48,41.54,119000.0,28.4488,28.4899,28.4351,28.4762,119000.0
2011-03-29 11:30:00,41.53,41.56,41.45,41.51,111100.0,28.4693,28.4899,28.4145,28.4556,111100.0
2011-03-29 12:00:00,41.51,41.55,41.48,41.5,89100.0,28.4556,28.483,28.4351,28.4488,89100.0
2011-03-29 12:30:00,41.5,41.55,41.48,41.51,54300.0,28.4488,28.483,28.4351,28.4556,54300.0
2011-03-29 13:00:00,41.51,41.55,41.5,41.5,55900.0,28.4556,28.483,28.4488,28.4488,55900.0
2011-03-29 13:30:00,41.5,41.54,41.5,41.5,42900.0,28.4488,28.4762,28.4488,28.4488,42900.0
2011-03-29 14:00:00,41.5,41.59,41.5,41.55,71200.0,28.4488,28.5105,28.4488,28.483,71200.0
2011-03-29 14:30:00,41.56,41.69,41.55,41.61,86000.0,28.4899,28.579,28.483,28.5242,86000.0
2011-03-29 15:00:00,41.62,41.66,41.59,41.65,93100.0,28.531,28.5585,28.5105,28.5516,93100.0
2011-03-29 15:30:00,41.65,41.67,41.56,41.61,332800.0,28.5516,28.5653,28.4899,28.5242,332800.0
2011-03-30 09:30:00,41.66,41.74,41.47,41.6,145600.0,28.6925,28.7476,28.5616,28.6512,145600.0
2011-03-30 10:00:00,41.6,41.69,41.53,41.54,131900.0,28.6512,28.7131,28.603,28.6098,131900.0
2011-03-30 10:30:00,41.54,41.71,41.54,41.6,126300.0,28.6098,28.7269,28.6098,28.6512,126300.0
2011-03-30 11:00:00,41.6,41.65,41.56,41.6,94500.0,28.6512,28.6856,28.6236,28.6512,94500.0
2011-03-30 11:30:00,41.6,41.67,41.59,41.62,77300.0,28.6512,28.6994,28.6443,28.6649,77300.0
2011-03-30 12:00:00,41.62,41.69,41.6,41.64,210800.0,28.6649,28.7131,28.6512,28.6787,210800.0
2011-03-30 12:30:00,41.62,41.71,41.62,41.63,72300.0,28.6649,28.7269,28.6649,28.6718,72300.0
2011-03-30 13:00:00,41.63,41.67,41.58,41.62,93300.0,28.6718,28.6994,28.6374,28.6649,93300.0
2011-03-30 13:30:00,41.62,41.63,41.49,41.52,112000.0,28.6649,28.6718,28.5754,28.5961,112000.0
2011-03-30 14:00:00,41.53,41.59,41.48,41.55,75400.0,28.603,28.6443,28.5685,28.6167,75400.0
2011-03-30 14:30:00,41.55,41.55,41.48,41.5,98700.0,28.6167,28.6167,28.5685,28.5823,98700.0
2011-03-30 15:00:00,41.51,41.55,41.49,41.5,133200.0,28.5892,28.6167,28.5754,28.5823,133200.0
2011-03-30 15:30:00,41.5,41.55,41.48,41.53,345400.0,28.5823,28.6167,28.5685,28.603,345400.0
2011-03-31 09:30:00,41.35,41.55,41.35,41.5,122100.0,28.479,28.6167,28.479,28.5823,122100.0
2011-03-31 10:00:00,41.51,41.53,41.4,41.5,45500.0,28.5892,28.603,28.5134,28.5823,45500.0
2011-03-31 10:30:00,41.5,41.58,41.42,41.49,59800.0,28.5823,28.6374,28.5272,28.5754,59800.0
2011-03-31 11:00:00,41.48,41.51,41.3,41.36,160600.0,28.5685,28.5892,28.4445,28.4859,160600.0
2011-03-31 11:30:00,41.36,41.37,41.21,41.22,74000.0,28.4859,28.4928,28.3826,28.3894,74000.0
2011-03-31 12:00:00,41.23,41.27,41.17,41.27,90700.0,28.3963,28.4239,28.355,28.4239,90700.0
2011-03-31 12:30:00,41.27,41.31,41.23,41.3,93300.0,28.4239,28.4514,28.3963,28.4445,93300.0
2011-03-31 13:00:00,41.3,41.31,41.22,41.23,53500.0,28.4445,28.4514,28.3894,28.3963,53500.0
2011-03-31 13:30:00,41.22,41.29,41.2,41.21,48300.0,28.3894,28.4377,28.3757,28.3826,48300.0
2011-03-31 14:00:00,41.21,41.25,41.16,41.19,110200.0,28.3826,28.4101,28.3481,28.3688,110200.0
2011-03-31 14:30:00,41.18,41.19,41.12,41.14,153800.0,28.3619,28.3688,28.3206,28.3343,153800.0
2011-03-31 15:00:00,41.15,41.23,41.12,41.14,590200.0,28.3412,28.3963,28.3206,28.3343,590200.0
2011-03-31 15:30:00,41.14,41.19,41.02,41.11,581800.0,28.3343,28.3688,28.2517,28.3137,581800.0
2011-04-01 09:30:00,41.28,41.62,41.28,41.55,223400.0,28.4308,28.6649,28.4308,28.6167,223400.0
2011-04-01 10:00:00,41.56,41.67,41.48,41.55,146800.0,28.6236,28.6994,28.5685,28.6167,146800.0
2011-04-01 10:30:00,41.55,41.76,41.51,41.72,249400.0,28.6167,28.7614,28.5892,28.7338,249400.0
2011-04-01 11:00:00,41.72,41.82,41.7,41.76,137900.0,28.7338,28.8027,28.72,28.7614,137900.0
2011-04-01 11:30:00,41.76,41.88,41.73,41.88,165300.0,28.7614,28.844,28.7407,28.844,165300.0
2011-04-01 12:00:00,41.87,41.94,41.84,41.92,118200.0,28.8371,28.8853,28.8165,28.8716,118200.0
2011-04-01 12:30:00,41.93,42.03,41.93,42.02,214700.0,28.8784,28.9473,28.8784,28.9404,214700.0
2011-04-01 13:00:00,42.03,42.03,41.95,42.0,132000.0,28.9473,28.9473,28.8922,28.9267,132000.0
2011-04-01 13:30:00,42.0,42.02,41.91,41.99,179900.0,28.9267,28.9404,28.8647,28.9198,179900.0
2011-04-01 14:00:00,42.0,42.05,41.98,42.0,298700.0,28.9267,28.9611,28.9129,28.9267,298700.0
2011-04-01 14:30:00,42.0,42.04,41.92,42.01,257100.0,28.9267,28.9542,28.8716,28.9335,257100.0
2011-04-01 15:00:00,42.01,42.05,41.97,42.01,217000.0,28.9335,28.9611,28.906,28.9335,217000.0
2011-04-01 15:30:00,42.02,42.26,42.0,42.18,659900.0,28.9404,29.1057,28.9267,29.0506,659900.0
2011-04-04 09:30:00,42.26,42.33,42.04,42.27,140100.0,29.1057,29.1539,28.9542,29.1126,140100.0
2011-04-04 10:00:00,42.28,42.38,42.24,42.31,104800.0,29.1195,29.1884,29.0919,29.1402,104800.0
2011-04-04 10:30:00,42.33,42.48,42.32,42.41,307500.0,29.1539,29.2572,29.147,29.209,307500.0
2011-04-04 11:00:00,42.41,42.43,42.26,42.3,117400.0,29.209,29.2228,29.1057,29.1333,117400.0
2011-04-04 11:30:00,42.29,42.33,42.23,42.23,81200.0,29.1264,29.1539,29.0851,29.0851,81200.0
2011-04-04 12:00:00,42.23,42.32,42.23,42.25,106200.0,29.0851,29.147,29.0851,29.0988,106200.0
2011-04-04 12:30:00,42.25,42.28,42.19,42.2,131600.0,29.0988,29.1195,29.0575,29.0644,131600.0
2011-04-04 13:00:00,42.2,42.27,42.19,42.24,59800.0,29.0644,29.1126,29.0575,29.0919,59800.0
2011-04-04 13:30:00,42.24,42.26,42.14,42.15,91200.0,29.0919,29.1057,29.0231,29.03,91200.0
2011-04-04 14:00:00,42.15,42.21,42.11,42.15,101000.0,29.03,29.0713,29.0024,29.03,101000.0
2011-04-04 14:30:00,42.15,42.15,42.06,42.06,82900.0,29.03,29.03,28.968,28.968,82900.0
2011-04-04 15:00:00,42.06,42.1,42.03,42.09,151400.0,28.968,28.9955,28.9473,28.9886,151400.0
2011-04-04 15:30:00,42.09,42.1,42.01,42.07,240800.0,28.9886,28.9955,28.9335,28.9749,240800.0
2011-04-05 09:30:00,41.9,42.01,41.79,41.93,100500.0,28.8578,28.9335,28.782,28.8784,100500.0
2011-04-05 10:00:00,41.92,41.99,41.76,41.84,104700.0,28.8716,28.9198,28.7614,28.8165,104700.0
2011-04-05 10:30:00,41.84,41.89,41.76,41.78,75100.0,28.8165,28.8509,28.7614,28.7751,75100.0
2011-04-05 11:00:00,41.78,41.84,41.74,41.79,66700.0,28.7751,28.8165,28.7476,28.782,66700.0
2011-04-05 11:30:00,41.79,41.87,41.73,41.85,51500.0,28.782,28.8371,28.7407,28.8233,51500.0
2011-04-05 12:00:00,41.84,41.85,41.8,41.83,40000.0,28.8165,28.8233,28.7889,28.8096,40000.0
2011-04-05 12:30:00,41.85,41.87,41.77,41.79,32300.0,28.8233,28.8371,28.7682,28.782,32300.0
2011-04-05 13:00:00,41.78,41.83,41.73,41.73,43600.0,28.7751,28.8096,28.7407,28.7407,43600.0
2011-04-05 13:30:00,41.74,41.76,41.65,41.66,99900.0,28.7476,28.7614,28.6856,28.6925,99900.0
2011-04-05 14:00:00,41.66,41.78,41.6,41.73,144000.0,28.6925,28.7751,28.6512,28.7407,144000.0
2011-04-05 14:30:00,41.73,41.78,41.68,41.77,235300.0,28.7407,28.7751,28.7063,28.7682,235300.0
2011-04-05 15:00:00,41.76,41.79,41.66,41.77,267600.0,28.7614,28.782,28.6925,28.7682,267600.0
2011-04-05 15:30:00,41.77,41.86,41.71,41.85,618700.0,28.7682,28.8302,28.7269,28.8233,618700.0
2011-04-06 09:30:00,41.94,42.25,41.94,41.97,99700.0,28.8853,29.0988,28.8853,28.906,99700.0
2011-04-06 10:00:00,41.97,42.06,41.91,42.04,109300.0,28.906,28.968,28.8647,28.9542,109300.0
2011-04-06 10:30:00,42.02,42.15,42.01,42.05,90900.0,28.9404,29.03,28.9335,28.9611,90900.0
2011-04-06 11:00:00,42.06,42.12,41.98,41.99,271800.0,28.968,29.0093,28.9129,28.9198,271800.0
2011-04-06 11:30:00,42.0,42.09,41.97,42.04,136300.0,28.9267,28.9886,28.906,28.9542,136300.0
2011-04-06 12:00:00,42.03,42.18,42.03,42.1,141300.0,28.9473,29.0506,28.9473,28.9955,141300.0
2011-04-06 12:30:00,42.1,42.17,42.09,42.15,111000.0,28.9955,29.0437,28.9886,29.03,111000.0
2011-04-06 13:00:00,42.15,42.22,42.12,42.18,69100.0,29.03,29.0782,29.0093,29.0506,69100.0
2011-04-06 13:30:00,42.17,42.23,42.16,42.22,68400.0,29.0437,29.0851,29.0368,29.0782,68400.0
2011-04-06 14:00:00,42.21,42.24,42.12,42.16,66600.0,29.0713,29.0919,29.0093,29.0368,66600.0
2011-04-06 14:30:00,42.17,42.23,42.17,42.22,63100.0,29.0437,29.0851,29.0437,29.0782,63100.0
2011-04-06 15:00:00,42.21,42.24,42.16,42.2,119200.0,29.0713,29.0919,29.0368,29.0644,119200.0
2011-04-06 15:30:00,42.19,42.23,42.14,42.19,300900.0,29.0575,29.0851,29.0231,29.0575,300900.0
2011-04-07 09:30:00,42.02,42.43,41.76,42.42,150700.0,28.9404,29.2228,28.7614,29.2159,150700.0
2011-04-07 10:00:00,42.42,42.42,42.27,42.32,112800.0,29.2159,29.2159,29.1126,29.147,112800.0
2011-04-07 10:30:00,42.32,42.35,41.95,42.26,219800.0,29.147,29.1677,28.8922,29.1057,219800.0
2011-04-07 11:00:00,42.26,42.33,42.2,42.2,113900.0,29.1057,29.1539,29.0644,29.0644,113900.0
2011-04-07 11:30:00,42.2,42.23,42.06,42.22,97000.0,29.0644,29.0851,28.968,29.0782,97000.0
2011-04-07 12:00:00,42.23,42.31,42.19,42.25,68100.0,29.0851,29.1402,29.0575,29.0988,68100.0
2011-04-07 12:30:00,42.25,42.34,42.23,42.26,69600.0,29.0988,29.1608,29.0851,29.1057,69600.0
2011-04-07 13:00:00,42.25,42.25,42.09,42.1,56800.0,29.0988,29.0988,28.9886,28.9955,56800.0
2011-04-07 13:30:00,42.1,42.23,42.05,42.13,99900.0,28.9955,29.0851,28.9611,29.0162,99900.0
2011-04-07 14:00:00,42.13,42.16,42.04,42.04,49600.0,29.0162,29.0368,28.9542,28.9542,49600.0
2011-04-07 14:30:00,42.03,42.16,42.03,42.11,110600.0,28.9473,29.0368,28.9473,29.0024,110600.0
2011-04-07 15:00:00,42.09,42.13,42.03,42.11,150500.0,28.9886,29.0162,28.9473,29.0024,150500.0
2011-04-07 15:30:00,42.1,42.27,42.09,42.26,342800.0,28.9955,29.1126,28.9886,29.1057,342800.0
2011-04-08 09:30:00,42.45,42.65,42.42,42.62,178400.0,29.2366,29.3743,29.2159,29.3537,178400.0
2011-04-08 10:00:00,42.64,42.65,42.5,42.53,246400.0,29.3674,29.3743,29.271,29.2917,246400.0
2011-04-08 10:30:00,42.53,42.62,42.49,42.57,171100.0,29.2917,29.3537,29.2641,29.3192,171100.0
2011-04-08 11:00:00,42.57,42.63,42.55,42.6,169300.0,29.3192,29.3606,29.3055,29.3399,169300.0
2011-04-08 11:30:00,42.61,42.69,42.59,42.61,93900.0,29.3468,29.4019,29.333,29.3468,93900.0
2011-04-08 12:00:00,42.61,42.65,42.57,42.61,145000.0,29.3468,29.3743,29.3192,29.3468,145000.0
2011-04-08 12:30:00,42.61,42.61,42.54,42.56,102300.0,29.3468,29.3468,29.2986,29.3123,102300.0
2011-04-08 13:00:00,42.56,42.57,42.53,42.56,131900.0,29.3123,29.3192,29.2917,29.3123,131900.0
2011-04-08 13:30:00,42.57,42.59,42.49,42.58,88500.0,29.3192,29.333,29.2641,29.3261,88500.0
2011-04-08 14:00:00,42.58,42.59,42.36,42.4,148900.0,29.3261,29.333,29.1746,29.2021,148900.0
2011-04-08 14:30:00,42.4,42.4,42.08,42.09,179000.0,29.2021,29.2021,28.9818,28.9886,179000.0
2011-04-08 15:00:00,42.09,42.2,42.03,42.2,192600.0,28.9886,29.0644,28.9473,29.0644,192600.0
2011-04-08 15:30:00,42.2,42.25,42.13,42.18,380100.0,29.0644,29.0988,29.0162,29.0506,380100.0
2011-04-11 09:30:00,42.18,42.5,42.12,42.23,108800.0,29.0506,29.271,29.0093,29.0851,108800.0
2011-04-11 10:00:00,42.22,42.27,42.13,42.13,110700.0,29.0782,29.1126,29.0162,29.0162,110700.0
2011-04-11 10:30:00,42.13,42.23,42.03,42.14,92600.0,29.0162,29.0851,28.9473,29.0231,92600.0
2011-04-11 11:00:00,42.15,42.18,42.1,42.11,56100.0,29.03,29.0506,28.9955,29.0024,56100.0
2011-04-11 11:30:00,42.12,42.15,42.03,42.03,81400.0,29.0093,29.03,28.9473,28.9473,81400.0
2011-04-11 12:00:00,42.03,42.03,41.89,41.92,117300.0,28.9473,28.9473,28.8509,28.8716,117300.0
2011-04-11 12:30:00,41.92,41.98,41.85,41.94,149300.0,28.8716,28.9129,28.8233,28.8853,149300.0
2011-04-11 13:00:00,41.93,42.01,41.9,41.97,100700.0,28.8784,28.9335,28.8578,28.906,100700.0
2011-04-11 13:30:00,41.97,42.04,41.96,42.04,108000.0,28.906,28.9542,28.8991,28.9542,108000.0
2011-04-11 14:00:00,42.03,42.14,42.02,42.03,71100.0,28.9473,29.0231,28.9404,28.9473,71100.0
2011-04-11 14:30:00,42.04,42.06,41.91,41.94,109700.0,28.9542,28.968,28.8647,28.8853,109700.0
2011-04-11 15:00:00,41.93,41.93,41.83,41.88,187600.0,28.8784,28.8784,28.8096,28.844,187600.0
2011-04-11 15:30:00,41.88,42.01,41.87,42.01,376200.0,28.844,28.9335,28.8371,28.9335,376200.0
2011-04-12 09:30:00,41.81,41.99,41.66,41.91,128400.0,28.7958,28.9198,28.6925,28.8647,128400.0
2011-04-12 10:00:00,41.91,42.03,41.71,41.78,171400.0,28.8647,28.9473,28.7269,28.7751,171400.0
2011-04-12 10:30:00,41.78,41.79,41.46,41.47,157000.0,28.7751,28.782,28.5547,28.5616,157000.0
2011-04-12 11:00:00,41.47,41.48,41.41,41.43,227700.0,28.5616,28.5685,28.5203,28.5341,227700.0
2011-04-12 11:30:00,41.44,41.44,41.3,41.31,135200.0,28.541,28.541,28.4445,28.4514,135200.0
2011-04-12 12:00:00,41.31,41.32,41.2,41.21,195000.0,28.4514,28.4583,28.3757,28.3826,195000.0
2011-04-12 12:30:00,41.22,41.24,41.14,41.24,183400.0,28.3894,28.4032,28.3343,28.4032,183400.0
2011-04-12 13:00:00,41.24,41.31,41.23,41.3,150500.0,28.4032,28.4514,28.3963,28.4445,150500.0
2011-04-12 13:30:00,41.3,41.31,41.2,41.28,135600.0,28.4445,28.4514,28.3757,28.4308,135600.0
2011-04-12 14:00:00,41.28,41.35,41.26,41.34,110400.0,28.4308,28.479,28.417,28.4721,110400.0
2011-04-12 14:30:00,41.35,41.37,41.24,41.25,164900.0,28.479,28.4928,28.4032,28.4101,164900.0
2011-04-12 15:00:00,41.25,41.35,41.19,41.23,225200.0,28.4101,28.479,28.3688,28.3963,225200.0
2011-04-12 15:30:00,41.23,41.23,41.13,41.19,435500.0,28.3963,28.3963,28.3275,28.3688,435500.0
2011-04-13 09:30:00,41.41,41.48,41.13,41.13,454200.0,28.5203,28.5685,28.3275,28.3275,454200.0
2011-04-13 10:00:00,41.14,41.14,40.97,41.12,430500.0,28.3343,28.3343,28.2173,28.3206,430500.0
2011-04-13 10:30:00,41.12,41.18,41.05,41.13,127800.0,28.3206,28.3619,28.2724,28.3275,127800.0
2011-04-13 11:00:00,41.14,41.17,41.01,41.03,104200.0,28.3343,28.355,28.2448,28.2586,104200.0
2011-04-13 11:30:00,41.03,41.06,40.98,40.99,115900.0,28.2586,28.2792,28.2241,28.231,115900.0
2011-04-13 12:00:00,40.99,41.05,40.98,41.02,116100.0,28.231,28.2724,28.2241,28.2517,116100.0
2011-04-13 12:30:00,41.02,41.03,40.95,41.02,107400.0,28.2517,28.2586,28.2035,28.2517,107400.0
2011-04-13 13:00:00,41.02,41.06,40.95,40.96,97700.0,28.2517,28.2792,28.2035,28.2104,97700.0
2011-04-13 13:30:00,40.97,41.02,40.84,40.86,93000.0,28.2173,28.2517,28.1277,28.1415,93000.0
2011-04-13 14:00:00,40.87,41.06,40.87,41.01,121000.0,28.1484,28.2792,28.1484,28.2448,121000.0
2011-04-13 14:30:00,41.01,41.17,41.0,41.12,124000.0,28.2448,28.355,28.2379,28.3206,124000.0
2011-04-13 15:00:00,41.13,41.22,41.12,41.16,184800.0,28.3275,28.3894,28.3206,28.3481,184800.0
2011-04-13 15:30:00,41.17,41.17,41.03,41.06,406400.0,28.355,28.355,28.2586,28.2792,406400.0
2011-04-14 09:30:00,40.96,40.96,40.58,40.76,159200.0,28.2104,28.2104,27.9487,28.0726,159200.0
2011-04-14 10:00:00,40.77,40.82,40.63,40.72,532100.0,28.0795,28.114,27.9831,28.0451,532100.0
2011-04-14 10:30:00,40.72,40.78,40.52,40.57,315500.0,28.0451,28.0864,27.9073,27.9418,315500.0
2011-04-14 11:00:00,40.58,40.77,40.55,40.77,213400.0,27.9487,28.0795,27.928,28.0795,213400.0
2011-04-14 11:30:00,40.77,40.95,40.77,40.91,167700.0,28.0795,28.2035,28.0795,28.1759,167700.0
2011-04-14 12:00:00,40.91,41.02,40.87,40.88,114800.0,28.1759,28.2517,28.1484,28.1553,114800.0
2011-04-14 12:30:00,40.88,40.89,40.62,40.68,199800.0,28.1553,28.1622,27.9762,28.0175,199800.0
2011-04-14 13:00:00,40.69,40.73,40.61,40.66,147800.0,28.0244,28.052,27.9693,28.0038,147800.0
2011-04-14 13:30:00,40.66,40.71,40.65,40.69,116500.0,28.0038,28.0382,27.9969,28.0244,116500.0
2011-04-14 14:00:00,40.69,40.71,40.6,40.69,206000.0,28.0244,28.0382,27.9624,28.0244,206000.0
2011-04-14 14:30:00,40.69,40.71,40.62,40.64,197000.0,28.0244,28.0382,27.9762,27.99,197000.0
2011-04-14 15:00:00,40.64,40.76,40.62,40.75,371100.0,27.99,28.0726,27.9762,28.0657,371100.0
2011-04-14 15:30:00,40.74,40.76,40.64,40.67,432300.0,28.0589,28.0726,27.99,28.0106,432300.0
2011-04-15 09:30:00,40.84,40.9,40.62,40.82,474100.0,28.1277,28.1691,27.9762,28.114,474100.0
2011-04-15 10:00:00,40.84,40.89,40.72,40.75,376800.0,28.1277,28.1622,28.0451,28.0657,376800.0
2011-04-15 10:30:00,40.75,40.78,40.57,40.65,269300.0,28.0657,28.0864,27.9418,27.9969,269300.0
2011-04-15 11:00:00,40.66,40.72,40.64,40.65,276700.0,28.0038,28.0451,27.99,27.9969,276700.0
2011-04-15 11:30:00,40.65,40.88,40.64,40.86,211400.0,27.9969,28.1553,27.99,28.1415,211400.0
2011-04-15 12:00:00,40.85,40.93,40.81,40.89,143200.0,28.1346,28.1897,28.1071,28.1622,143200.0
2011-04-15 12:30:00,40.89,40.94,40.86,40.92,141500.0,28.1622,28.1966,28.1415,28.1828,141500.0
2011-04-15 13:00:00,40.92,40.97,40.89,40.97,351900.0,28.1828,28.2173,28.1622,28.2173,351900.0
2011-04-15 13:30:00,40.97,41.05,40.97,40.97,115100.0,28.2173,28.2724,28.2173,28.2173,115100.0
2011-04-15 14:00:00,40.97,40.98,40.83,40.89,659700.0,28.2173,28.2241,28.1208,28.1622,659700.0
2011-04-15 14:30:00,40.89,41.13,40.89,41.13,269400.0,28.1622,28.3275,28.1622,28.3275,269400.0
2011-04-15 15:00:00,41.13,41.24,40.98,41.04,398800.0,28.3275,28.4032,28.2241,28.2655,398800.0
2011-04-15 15:30:00,41.04,41.06,40.9,40.96,560900.0,28.2655,28.2792,28.1691,28.2104,560900.0
2011-04-18 09:30:00,40.49,41.03,40.31,40.94,452600.0,27.8867,28.2586,27.7627,28.1966,452600.0
2011-04-18 10:00:00,40.93,41.11,40.84,40.95,324600.0,28.1897,28.3137,28.1277,28.2035,324600.0
2011-04-18 10:30:00,40.95,41.14,40.93,41.12,206400.0,28.2035,28.3343,28.1897,28.3206,206400.0
2011-04-18 11:00:00,41.12,41.18,41.02,41.13,158500.0,28.3206,28.3619,28.2517,28.3275,158500.0
2011-04-18 11:30:00,41.13,41.17,41.07,41.15,134700.0,28.3275,28.355,28.2861,28.3412,134700.0
2011-04-18 12:00:00,41.15,41.19,41.09,41.15,115300.0,28.3412,28.3688,28.2999,28.3412,115300.0
2011-04-18 12:30:00,41.14,41.22,41.13,41.18,131700.0,28.3343,28.3894,28.3275,28.3619,131700.0
2011-04-18 13:00:00,41.18,41.18,41.15,41.15,97400.0,28.3619,28.3619,28.3412,28.3412,97400.0
2011-04-18 13:30:00,41.14,41.18,41.11,41.15,99300.0,28.3343,28.3619,28.3137,28.3412,99300.0
2011-04-18 14:00:00,41.15,41.19,41.12,41.16,147700.0,28.3412,28.3688,28.3206,28.3481,147700.0
2011-04-18 14:30:00,41.17,41.35,41.17,41.33,166000.0,28.355,28.479,28.355,28.4652,166000.0
2011-04-18 15:00:00,41.32,41.37,41.23,41.32,197400.0,28.4583,28.4928,28.3963,28.4583,197400.0
2011-04-18 15:30:00,41.32,41.36,41.25,41.27,647200.0,28.4583,28.4859,28.4101,28.4239,647200.0
2011-04-19 09:30:00,41.36,41.86,41.3,41.72,350100.0,28.4859,28.8302,28.4445,28.7338,350100.0
2011-04-19 10:00:00,41.72,41.97,41.7,41.94,466500.0,28.7338,28.906,28.72,28.8853,466500.0
2011-04-19 10:30:00,41.95,41.97,41.69,41.69,185700.0,28.8922,28.906,28.7131,28.7131,185700.0
2011-04-19 11:00:00,41.69,41.76,41.61,41.69,214500.0,28.7131,28.7614,28.658,28.7131,214500.0
2011-04-19 11:30:00,41.7,41.75,41.69,41.74,112500.0,28.72,28.7545,28.7131,28.7476,112500.0
2011-04-19 12:00:00,41.74,41.8,41.69,41.78,90200.0,28.7476,28.7889,28.7131,28.7751,90200.0
2011-04-19 12:30:00,41.79,41.81,41.7,41.73,109200.0,28.782,28.7958,28.72,28.7407,109200.0
2011-04-19 13:00:00,41.72,41.76,41.66,41.76,140800.0,28.7338,28.7614,28.6925,28.7614,140800.0
2011-04-19 13:30:00,41.75,41.84,41.75,41.81,82700.0,28.7545,28.8165,28.7545,28.7958,82700.0
2011-04-19 14:00:00,41.81,41.84,41.77,41.84,122800.0,28.7958,28.8165,28.7682,28.8165,122800.0
2011-04-19 14:30:00,41.84,41.85,41.8,41.85,86100.0,28.8165,28.8233,28.7889,28.8233,86100.0
2011-04-19 15:00:00,41.84,42.05,41.84,42.03,303400.0,28.8165,28.9611,28.8165,28.9473,303400.0
2011-04-19 15:30:00,42.03,42.08,41.95,41.98,748900.0,28.9473,28.9818,28.8922,28.9129,748900.0
2011-04-20 09:30:00,42.5,42.82,42.38,42.82,343000.0,29.271,29.4914,29.1884,29.4914,343000.0
2011-04-20 10:00:00,42.82,42.89,42.75,42.8,292700.0,29.4914,29.5396,29.4432,29.4776,292700.0
2011-04-20 10:30:00,42.8,42.93,42.8,42.85,224600.0,29.4776,29.5672,29.4776,29.5121,224600.0
2011-04-20 11:00:00,42.85,42.85,42.7,42.76,130300.0,29.5121,29.5121,29.4088,29.4501,130300.0
2011-04-20 11:30:00,42.75,42.78,42.64,42.68,187000.0,29.4432,29.4639,29.3674,29.395,187000.0
2011-04-20 12:00:00,42.67,42.67,42.52,42.52,83000.0,29.3881,29.3881,29.2848,29.2848,83000.0
2011-04-20 12:30:00,42.52,42.53,42.47,42.47,57400.0,29.2848,29.2917,29.2504,29.2504,57400.0
2011-04-20 13:00:00,42.47,42.52,42.44,42.5,126700.0,29.2504,29.2848,29.2297,29.271,126700.0
2011-04-20 13:30:00,42.5,42.55,42.46,42.55,128300.0,29.271,29.3055,29.2435,29.3055,128300.0
2011-04-20 14:00:00,42.55,42.56,42.46,42.48,123100.0,29.3055,29.3123,29.2435,29.2572,123100.0
2011-04-20 14:30:00,42.47,42.57,42.47,42.53,111900.0,29.2504,29.3192,29.2504,29.2917,111900.0
2011-04-20 15:00:00,42.52,42.56,42.49,42.56,142900.0,29.2848,29.3123,29.2641,29.3123,142900.0
2011-04-20 15:30:00,42.56,42.62,42.5,42.61,342000.0,29.3123,29.3537,29.271,29.3468,342000.0
2011-04-21 09:30:00,42.8,42.9,42.55,42.84,171600.0,29.4776,29.5465,29.3055,29.5052,171600.0
2011-04-21 10:00:00,42.82,42.95,42.78,42.94,169100.0,29.4914,29.5809,29.4639,29.5741,169100.0
2011-04-21 10:30:00,42.93,42.98,42.92,42.96,125900.0,29.5672,29.6016,29.5603,29.5878,125900.0
2011-04-21 11:00:00,42.96,42.96,42.88,42.94,80600.0,29.5878,29.5878,29.5327,29.5741,80600.0
2011-04-21 11:30:00,42.94,42.97,42.87,42.89,138500.0,29.5741,29.5947,29.5258,29.5396,138500.0
2011-04-21 12:00:00,42.89,42.93,42.87,42.92,103500.0,29.5396,29.5672,29.5258,29.5603,103500.0
2011-04-21 12:30:00,42.92,42.93,42.87,42.93,66700.0,29.5603,29.5672,29.5258,29.5672,66700.0
2011-04-21 13:00:00,42.93,42.93,42.86,42.87,151200.0,29.5672,29.5672,29.519,29.5258,151200.0
2011-04-21 13:30:00,42.87,42.87,42.8,42.86,51500.0,29.5258,29.5258,29.4776,29.519,51500.0
2011-04-21 14:00:00,42.86,42.95,42.85,42.95,67500.0,29.519,29.5809,29.5121,29.5809,67500.0
2011-04-21 14:30:00,42.94,42.99,42.93,42.98,126500.0,29.5741,29.6085,29.5672,29.6016,126500.0
2011-04-21 15:00:00,42.97,42.98,42.83,42.83,166800.0,29.5947,29.6016,29.4983,29.4983,166800.0
2011-04-21 15:30:00,42.83,42.97,42.82,42.96,401800.0,29.4983,29.5947,29.4914,29.5878,401800.0
2011-04-25 09:30:00,42.78,42.95,42.6,42.87,170700.0,29.4639,29.5809,29.3399,29.5258,170700.0
2011-04-25 10:00:00,42.87,42.92,42.78,42.86,364600.0,29.5258,29.5603,29.4639,29.519,364600.0
2011-04-25 10:30:00,42.84,42.87,42.69,42.78,235600.0,29.5052,29.5258,29.4019,29.4639,235600.0
2011-04-25 11:00:00,42.78,42.79,42.61,42.67,111400.0,29.4639,29.4707,29.3468,29.3881,111400.0
2011-04-25 11:30:00,42.66,42.76,42.65,42.73,52100.0,29.3812,29.4501,29.3743,29.4294,52100.0
2011-04-25 12:00:00,42.73,42.85,42.72,42.85,117200.0,29.4294,29.5121,29.4225,29.5121,117200.0
2011-04-25 12:30:00,42.84,42.89,42.82,42.84,47900.0,29.5052,29.5396,29.4914,29.5052,47900.0
2011-04-25 13:00:00,42.84,42.93,42.84,42.93,47000.0,29.5052,29.5672,29.5052,29.5672,47000.0
2011-04-25 13:30:00,42.92,42.92,42.84,42.9,97500.0,29.5603,29.5603,29.5052,29.5465,97500.0
2011-04-25 14:00:00,42.9,42.93,42.88,42.89,52500.0,29.5465,29.5672,29.5327,29.5396,52500.0
2011-04-25 14:30:00,42.89,42.96,42.88,42.94,91000.0,29.5396,29.5878,29.5327,29.5741,91000.0
2011-04-25 15:00:00,42.95,42.96,42.87,42.91,109900.0,29.5809,29.5878,29.5258,29.5534,109900.0
2011-04-25 15:30:00,42.9,42.92,42.83,42.91,227200.0,29.5465,29.5603,29.4983,29.5534,227200.0
2011-04-26 09:30:00,43.0,43.0,42.83,42.88,184400.0,29.6154,29.6154,29.4983,29.5327,184400.0
2011-04-26 10:00:00,42.88,42.99,42.87,42.9,247300.0,29.5327,29.6085,29.5258,29.5465,247300.0
2011-04-26 10:30:00,42.91,43.26,42.9,43.17,277600.0,29.5534,29.7945,29.5465,29.7325,277600.0
2011-04-26 11:00:00,43.16,43.24,43.1,43.2,87100.0,29.7256,29.7807,29.6843,29.7531,87100.0
2011-04-26 11:30:00,43.19,43.28,43.16,43.26,62300.0,29.7462,29.8082,29.7256,29.7945,62300.0
2011-04-26 12:00:00,43.25,43.29,43.16,43.2,112500.0,29.7876,29.8151,29.7256,29.7531,112500.0
2011-04-26 12:30:00,43.2,43.34,43.19,43.29,91600.0,29.7531,29.8496,29.7462,29.8151,91600.0
2011-04-26 13:00:00,43.28,43.29,43.2,43.22,147900.0,29.8082,29.8151,29.7531,29.7669,147900.0
2011-04-26 13:30:00,43.22,43.25,43.17,43.24,76500.0,29.7669,29.7876,29.7325,29.7807,76500.0
2011-04-26 14:00:00,43.24,43.26,43.2,43.24,46700.0,29.7807,29.7945,29.7531,29.7807,46700.0
2011-04-26 14:30:00,43.24,43.25,43.17,43.23,98900.0,29.7807,29.7876,29.7325,29.7738,98900.0
2011-04-26 15:00:00,43.23,43.28,43.19,43.19,134900.0,29.7738,29.8082,29.7462,29.7462,134900.0
2011-04-26 15:30:00,43.19,43.23,43.15,43.21,284100.0,29.7462,29.7738,29.7187,29.76,284100.0
2011-04-27 09:30:00,43.24,43.55,43.17,43.42,126600.0,29.7807,29.9942,29.7325,29.9046,126600.0
2011-04-27 10:00:00,43.4,43.6,43.32,43.57,165700.0,29.8909,30.0286,29.8358,30.008,165700.0
2011-04-27 10:30:00,43.58,43.64,43.55,43.6,106400.0,30.0148,30.0562,29.9942,30.0286,106400.0
2011-04-27 11:00:00,43.59,43.62,43.57,43.61,79800.0,30.0217,30.0424,30.008,30.0355,79800.0
2011-04-27 11:30:00,43.61,43.62,43.35,43.38,153600.0,30.0355,30.0424,29.8564,29.8771,153600.0
2011-04-27 12:00:00,43.37,43.5,43.36,43.41,53100.0,29.8702,29.9597,29.8633,29.8978,53100.0
2011-04-27 12:30:00,43.42,43.61,43.39,43.61,129000.0,29.9046,30.0355,29.884,30.0355,129000.0
2011-04-27 13:00:00,43.61,43.74,43.6,43.71,106200.0,30.0355,30.125,30.0286,30.1044,106200.0
2011-04-27 13:30:00,43.71,43.75,43.68,43.71,138500.0,30.1044,30.1319,30.0837,30.1044,138500.0
2011-04-27 14:00:00,43.7,43.81,43.6,43.79,231600.0,30.0975,30.1733,30.0286,30.1595,231600.0
2011-04-27 14:30:00,43.79,43.92,43.79,43.92,230300.0,30.1595,30.249,30.1595,30.249,230300.0
2011-04-27 15:00:00,43.92,44.02,43.88,44.0,240700.0,30.249,30.3179,30.2215,30.3041,240700.0
2011-04-27 15:30:00,44.0,44.15,43.99,44.11,482400.0,30.3041,30.4074,30.2972,30.3799,482400.0
2011-04-28 09:30:00,43.85,44.61,42.88,43.28,810300.0,30.2008,30.7242,29.5327,29.8082,810300.0
2011-04-28 10:00:00,43.28,43.28,42.76,42.8,418900.0,29.8082,29.8082,29.4501,29.4776,418900.0
2011-04-28 10:30:00,42.8,43.43,42.78,43.29,413100.0,29.4776,29.9115,29.4639,29.8151,413100.0
2011-04-28 11:00:00,43.3,43.48,43.28,43.35,321400.0,29.822,29.946,29.8082,29.8564,321400.0
2011-04-28 11:30:00,43.35,43.46,43.08,43.08,366100.0,29.8564,29.9322,29.6705,29.6705,366100.0
2011-04-28 12:00:00,43.08,43.2,43.0,43.09,180300.0,29.6705,29.7531,29.6154,29.6774,180300.0
2011-04-28 12:30:00,43.08,43.08,43.0,43.0,150500.0,29.6705,29.6705,29.6154,29.6154,150500.0
2011-04-28 13:00:00,43.0,43.36,43.0,43.33,212600.0,29.6154,29.8633,29.6154,29.8427,212600.0
2011-04-28 13:30:00,43.32,43.59,43.19,43.58,290600.0,29.8358,30.0217,29.7462,30.0148,290600.0
2011-04-28 14:00:00,43.58,43.58,43.37,43.37,166100.0,30.0148,30.0148,29.8702,29.8702,166100.0
2011-04-28 14:30:00,43.37,43.45,43.28,43.4,166800.0,29.8702,29.9253,29.8082,29.8909,166800.0
2011-04-28 15:00:00,43.39,43.44,43.31,43.4,312600.0,29.884,29.9184,29.8289,29.8909,312600.0
2011-04-28 15:30:00,43.4,43.54,43.4,43.49,461100.0,29.8909,29.9873,29.8909,29.9529,461100.0
2011-04-29 09:30:00,43.6,43.64,43.29,43.4,300900.0,30.0286,30.0562,29.8151,29.8909,300900.0
2011-04-29 10:00:00,43.4,43.63,43.39,43.62,216200.0,29.8909,30.0493,29.884,30.0424,216200.0
2011-04-29 10:30:00,43.63,43.68,43.52,43.67,142000.0,30.0493,30.0837,29.9735,30.0768,142000.0
2011-04-29 11:00:00,43.66,43.66,43.5,43.63,122200.0,30.0699,30.0699,29.9597,30.0493,122200.0
2011-04-29 11:30:00,43.63,43.63,43.52,43.6,128800.0,30.0493,30.0493,29.9735,30.0286,128800.0
2011-04-29 12:00:00,43.6,43.65,43.59,43.64,135500.0,30.0286,30.0631,30.0217,30.0562,135500.0
2011-04-29 12:30:00,43.63,43.65,43.6,43.61,124700.0,30.0493,30.0631,30.0286,30.0355,124700.0
2011-04-29 13:00:00,43.61,43.64,43.59,43.62,274200.0,30.0355,30.0562,30.0217,30.0424,274200.0
2011-04-29 13:30:00,43.62,43.63,43.53,43.54,103400.0,30.0424,30.0493,29.9804,29.9873,103400.0
2011-04-29 14:00:00,43.54,43.59,43.5,43.5,121200.0,29.9873,30.0217,29.9597,29.9597,121200.0
2011-04-29 14:30:00,43.51,43.58,43.51,43.52,106400.0,29.9666,30.0148,29.9666,29.9735,106400.0
2011-04-29 15:00:00,43.52,43.6,43.49,43.6,202300.0,29.9735,30.0286,29.9529,30.0286,202300.0
2011-04-29 15:30:00,43.6,43.72,43.59,43.7,719100.0,30.0286,30.1113,30.0217,30.0975,719100.0
2011-05-02 09:30:00,43.8,44.05,43.8,44.04,226800.0,30.1664,30.3385,30.1664,30.3317,226800.0
2011-05-02 10:00:00,44.04,44.12,43.99,44.11,107700.0,30.3317,30.3868,30.2972,30.3799,107700.0
2011-05-02 10:30:00,44.12,44.23,44.04,44.13,130300.0,30.3868,30.4625,30.3317,30.3936,130300.0
2011-05-02 11:00:00,44.12,44.17,43.99,44.07,166700.0,30.3868,30.4212,30.2972,30.3523,166700.0
2011-05-02 11:30:00,44.06,44.11,44.02,44.08,164400.0,30.3454,30.3799,30.3179,30.3592,164400.0
2011-05-02 12:00:00,44.07,44.11,44.02,44.06,102500.0,30.3523,30.3799,30.3179,30.3454,102500.0
2011-05-02 12:30:00,44.06,44.22,44.02,44.05,197700.0,30.3454,30.4556,30.3179,30.3385,197700.0
2011-05-02 13:00:00,44.05,44.11,44.03,44.09,76700.0,30.3385,30.3799,30.3248,30.3661,76700.0
2011-05-02 13:30:00,44.09,44.21,44.06,44.21,131100.0,30.3661,30.4487,30.3454,30.4487,131100.0
2011-05-02 14:00:00,44.2,44.29,44.16,44.23,116200.0,30.4419,30.5038,30.4143,30.4625,116200.0
2011-05-02 14:30:00,44.23,44.29,44.23,44.26,156400.0,30.4625,30.5038,30.4625,30.4832,156400.0
2011-05-02 15:00:00,44.26,44.3,44.22,44.29,203000.0,30.4832,30.5107,30.4556,30.5038,203000.0
2011-05-02 15:30:00,44.28,44.33,44.2,44.3,681600.0,30.497,30.5314,30.4419,30.5107,681600.0
2011-05-03 09:30:00,44.18,44.47,43.97,44.43,160800.0,30.4281,30.6278,30.2835,30.6003,160800.0
2011-05-03 10:00:00,44.42,44.5,44.29,44.36,542800.0,30.5934,30.6485,30.5038,30.5521,542800.0
2011-05-03 10:30:00,44.37,44.45,44.29,44.3,120000.0,30.5589,30.614,30.5038,30.5107,120000.0
2011-05-03 11:00:00,44.29,44.43,44.26,44.39,145900.0,30.5038,30.6003,30.4832,30.5727,145900.0
2011-05-03 11:30:00,44.38,44.4,44.3,44.32,89000.0,30.5658,30.5796,30.5107,30.5245,89000.0
2011-05-03 12:00:00,44.31,44.38,44.31,44.36,82400.0,30.5176,30.5658,30.5176,30.5521,82400.0
2011-05-03 12:30:00,44.37,44.41,44.31,44.32,236600.0,30.5589,30.5865,30.5176,30.5245,236600.0
2011-05-03 13:00:00,44.32,44.42,44.31,44.39,172100.0,30.5245,30.5934,30.5176,30.5727,172100.0
2011-05-03 13:30:00,44.39,44.45,44.37,44.42,153700.0,30.5727,30.614,30.5589,30.5934,153700.0
2011-05-03 14:00:00,44.43,44.44,44.37,44.42,172400.0,30.6003,30.6072,30.5589,30.5934,172400.0
2011-05-03 14:30:00,44.41,44.44,44.32,44.37,312300.0,30.5865,30.6072,30.5245,30.5589,312300.0
2011-05-03 15:00:00,44.37,44.45,44.3,44.43,266700.0,30.5589,30.614,30.5107,30.6003,266700.0
2011-05-03 15:30:00,44.43,44.52,44.41,44.48,370800.0,30.6003,30.6623,30.5865,30.6347,370800.0
2011-05-04 09:30:00,44.38,44.57,44.13,44.32,262900.0,30.5658,30.6967,30.3936,30.5245,262900.0
2011-05-04 10:00:00,44.31,44.5,44.09,44.48,333600.0,30.5176,30.6485,30.3661,30.6347,333600.0
2011-05-04 10:30:00,44.47,44.62,44.37,44.47,193200.0,30.6278,30.7311,30.5589,30.6278,193200.0
2011-05-04 11:00:00,44.47,44.47,44.26,44.32,134300.0,30.6278,30.6278,30.4832,30.5245,134300.0
2011-05-04 11:30:00,44.32,44.4,44.31,44.38,135600.0,30.5245,30.5796,30.5176,30.5658,135600.0
2011-05-04 12:00:00,44.38,44.45,44.34,44.4,172300.0,30.5658,30.614,30.5383,30.5796,172300.0
2011-05-04 12:30:00,44.39,44.43,44.36,44.39,172300.0,30.5727,30.6003,30.5521,30.5727,172300.0
2011-05-04 13:00:00,44.39,44.47,44.36,44.41,156400.0,30.5727,30.6278,30.5521,30.5865,156400.0
2011-05-04 13:30:00,44.42,44.57,44.4,44.52,177800.0,30.5934,30.6967,30.5796,30.6623,177800.0
2011-05-04 14:00:00,44.52,44.59,44.48,44.57,134800.0,30.6623,30.7105,30.6347,30.6967,134800.0
2011-05-04 14:30:00,44.56,44.6,44.49,44.52,151500.0,30.6898,30.7174,30.6416,30.6623,151500.0
2011-05-04 15:00:00,44.52,44.56,44.45,44.5,229300.0,30.6623,30.6898,30.614,30.6485,229300.0
2011-05-04 15:30:00,44.5,44.6,44.48,44.53,332500.0,30.6485,30.7174,30.6347,30.6691,332500.0
2011-05-05 09:30:00,44.39,44.74,44.27,44.56,200500.0,30.5727,30.8138,30.4901,30.6898,200500.0
2011-05-05 10:00:00,44.56,44.65,44.47,44.56,140600.0,30.6898,30.7518,30.6278,30.6898,140600.0
2011-05-05 10:30:00,44.55,44.7,44.55,44.64,129800.0,30.6829,30.7862,30.6829,30.7449,129800.0
2011-05-05 11:00:00,44.64,44.71,44.6,44.7,133800.0,30.7449,30.7931,30.7174,30.7862,133800.0
2011-05-05 11:30:00,44.7,44.97,44.68,44.95,296100.0,30.7862,30.9722,30.7724,30.9584,296100.0
2011-05-05 12:00:00,44.95,45.08,44.94,45.01,334500.0,30.9584,31.0479,30.9515,30.9997,334500.0
2011-05-05 12:30:00,45.01,45.02,44.87,44.9,75500.0,30.9997,31.0066,30.9033,30.924,75500.0
2011-05-05 13:00:00,44.89,45.0,44.87,44.96,196900.0,30.9171,30.9928,30.9033,30.9653,196900.0
2011-05-05 13:30:00,44.95,44.97,44.85,44.9,87900.0,30.9584,30.9722,30.8895,30.924,87900.0
2011-05-05 14:00:00,44.9,44.92,44.78,44.89,110000.0,30.924,30.9377,30.8413,30.9171,110000.0
2011-05-05 14:30:00,44.9,44.94,44.8,44.81,141900.0,30.924,30.9515,30.8551,30.862,141900.0
2011-05-05 15:00:00,44.8,44.83,44.55,44.55,472600.0,30.8551,30.8758,30.6829,30.6829,472600.0
2011-05-05 15:30:00,44.54,44.71,44.54,44.66,529400.0,30.676,30.7931,30.676,30.7587,529400.0
2011-05-06 09:30:00,45.08,45.49,44.78,44.96,264900.0,31.0479,31.3303,30.8413,30.9653,264900.0
2011-05-06 10:00:00,44.95,45.0,44.68,44.94,280500.0,30.9584,30.9928,30.7724,30.9515,280500.0
2011-05-06 10:30:00,44.95,45.1,44.94,45.08,105500.0,30.9584,31.0617,30.9515,31.0479,105500.0
2011-05-06 11:00:00,45.08,45.24,45.06,45.23,394400.0,31.0479,31.1581,31.0342,31.1513,394400.0
2011-05-06 11:30:00,45.24,45.3,45.07,45.21,332500.0,31.1581,31.1995,31.0411,31.1375,332500.0
2011-05-06 12:00:00,45.2,45.23,45.03,45.03,261400.0,31.1306,31.1513,31.0135,31.0135,261400.0
2011-05-06 12:30:00,45.03,45.1,44.73,44.87,272400.0,31.0135,31.0617,30.8069,30.9033,272400.0
2011-05-06 13:00:00,44.88,44.96,44.65,44.72,244400.0,30.9102,30.9653,30.7518,30.8,244400.0
2011-05-06 13:30:00,44.72,44.8,44.67,44.73,138000.0,30.8,30.8551,30.7656,30.8069,138000.0
2011-05-06 14:00:00,44.73,44.91,44.71,44.75,147000.0,30.8069,30.9309,30.7931,30.8207,147000.0
2011-05-06 14:30:00,44.76,44.77,44.59,44.75,280500.0,30.8275,30.8344,30.7105,30.8207,280500.0
2011-05-06 15:00:00,44.74,44.79,44.63,44.66,399600.0,30.8138,30.8482,30.738,30.7587,399600.0
2011-05-06 15:30:00,44.67,44.68,44.54,44.59,479400.0,30.7656,30.7724,30.676,30.7105,479400.0
2011-05-09 09:30:00,44.66,45.04,44.65,44.97,269600.0,30.7587,31.0204,30.7518,30.9722,269600.0
2011-05-09 10:00:00,44.96,45.13,44.86,45.05,217400.0,30.9653,31.0824,30.8964,31.0273,217400.0
2011-05-09 10:30:00,45.05,45.07,44.91,44.97,178200.0,31.0273,31.0411,30.9309,30.9722,178200.0
2011-05-09 11:00:00,44.97,45.04,44.95,44.98,103600.0,30.9722,31.0204,30.9584,30.9791,103600.0
2011-05-09 11:30:00,44.98,45.05,44.94,45.04,157400.0,30.9791,31.0273,30.9515,31.0204,157400.0
2011-05-09 12:00:00,45.04,45.3,45.03,45.29,213400.0,31.0204,31.1995,31.0135,31.1926,213400.0
2011-05-09 12:30:00,45.29,45.39,45.26,45.31,165900.0,31.1926,31.2614,31.1719,31.2063,165900.0
2011-05-09 13:00:00,45.31,45.32,45.24,45.25,139100.0,31.2063,31.2132,31.1581,31.165,139100.0
2011-05-09 13:30:00,45.25,45.32,45.23,45.31,132600.0,31.165,31.2132,31.1513,31.2063,132600.0
2011-05-09 14:00:00,45.31,45.32,45.19,45.22,132600.0,31.2063,31.2132,31.1237,31.1444,132600.0
2011-05-09 14:30:00,45.22,45.22,45.17,45.19,145900.0,31.1444,31.1444,31.1099,31.1237,145900.0
2011-05-09 15:00:00,45.19,45.31,45.19,45.27,193600.0,31.1237,31.2063,31.1237,31.1788,193600.0
2011-05-09 15:30:00,45.27,45.36,45.2,45.29,449900.0,31.1788,31.2408,31.1306,31.1926,449900.0
2011-05-10 09:30:00,45.43,45.6,45.19,45.22,274700.0,31.289,31.4061,31.1237,31.1444,274700.0
2011-05-10 10:00:00,45.22,45.24,44.99,44.99,273900.0,31.1444,31.1581,30.986,30.986,273900.0
2011-05-10 10:30:00,44.99,45.04,44.75,44.94,290600.0,30.986,31.0204,30.8207,30.9515,290600.0
2011-05-10 11:00:00,44.94,45.04,44.88,44.94,194100.0,30.9515,31.0204,30.9102,30.9515,194100.0
2011-05-10 11:30:00,44.93,45.04,44.92,44.99,142200.0,30.9446,31.0204,30.9377,30.986,142200.0
2011-05-10 12:00:00,44.99,45.03,44.95,45.0,77900.0,30.986,31.0135,30.9584,30.9928,77900.0
2011-05-10 12:30:00,44.99,45.03,44.97,45.0,98600.0,30.986,31.0135,30.9722,30.9928,98600.0
2011-05-10 13:00:00,45.0,45.05,44.97,45.01,120000.0,30.9928,31.0273,30.9722,30.9997,120000.0
2011-05-10 13:30:00,45.01,45.02,44.98,45.0,106000.0,30.9997,31.0066,30.9791,30.9928,106000.0
2011-05-10 14:00:00,45.0,45.08,44.99,45.03,115800.0,30.9928,31.0479,30.986,31.0135,115800.0
2011-05-10 14:30:00,45.03,45.26,45.03,45.23,148400.0,31.0135,31.1719,31.0135,31.1513,148400.0
2011-05-10 15:00:00,45.24,45.37,45.16,45.37,222000.0,31.1581,31.2477,31.103,31.2477,222000.0
2011-05-10 15:30:00,45.37,45.38,45.28,45.35,277400.0,31.2477,31.2546,31.1857,31.2339,277400.0
2011-05-11 09:30:00,45.23,45.4,45.13,45.2,286800.0,31.1513,31.2683,31.0824,31.1306,286800.0
2011-05-11 10:00:00,45.2,45.25,45.02,45.13,256100.0,31.1306,31.165,31.0066,31.0824,256100.0
2011-05-11 10:30:00,45.13,45.18,44.96,45.16,134700.0,31.0824,31.1168,30.9653,31.103,134700.0
2011-05-11 11:00:00,45.16,45.19,45.1,45.1,63800.0,31.103,31.1237,31.0617,31.0617,63800.0
2011-05-11 11:30:00,45.11,45.12,44.92,44.94,99700.0,31.0686,31.0755,30.9377,30.9515,99700.0
2011-05-11 12:00:00,44.95,44.95,44.64,44.72,112600.0,30.9584,30.9584,30.7449,30.8,112600.0
2011-05-11 12:30:00,44.73,44.9,44.7,44.87,130600.0,30.8069,30.924,30.7862,30.9033,130600.0
2011-05-11 13:00:00,44.87,44.88,44.71,44.76,94700.0,30.9033,30.9102,30.7931,30.8275,94700.0
2011-05-11 13:30:00,44.76,44.82,44.65,44.76,107200.0,30.8275,30.8689,30.7518,30.8275,107200.0
2011-05-11 14:00:00,44.76,44.84,44.69,44.69,130600.0,30.8275,30.8826,30.7793,30.7793,130600.0
2011-05-11 14:30:00,44.69,44.84,44.69,44.79,77900.0,30.7793,30.8826,30.7793,30.8482,77900.0
2011-05-11 15:00:00,44.78,44.93,44.74,44.9,127800.0,30.8413,30.9446,30.8138,30.924,127800.0
2011-05-11 15:30:00,44.89,44.93,44.8,44.9,335500.0,30.9171,30.9446,30.8551,30.924,335500.0
2011-05-12 09:30:00,44.77,44.87,44.56,44.71,121000.0,30.8344,30.9033,30.6898,30.7931,121000.0
2011-05-12 10:00:00,44.72,44.83,44.64,44.67,239200.0,30.8,30.8758,30.7449,30.7656,239200.0
2011-05-12 10:30:00,44.67,44.73,44.59,44.64,110200.0,30.7656,30.8069,30.7105,30.7449,110200.0
2011-05-12 11:00:00,44.64,44.75,44.59,44.7,128100.0,30.7449,30.8207,30.7105,30.7862,128100.0
2011-05-12 11:30:00,44.71,44.82,44.71,44.78,115100.0,30.7931,30.8689,30.7931,30.8413,115100.0
2011-05-12 12:00:00,44.78,44.85,44.72,44.79,76900.0,30.8413,30.8895,30.8,30.8482,76900.0
2011-05-12 12:30:00,44.8,44.84,44.78,44.83,96100.0,30.8551,30.8826,30.8413,30.8758,96100.0
2011-05-12 13:00:00,44.84,45.06,44.83,44.96,128500.0,30.8826,31.0342,30.8758,30.9653,128500.0
2011-05-12 13:30:00,44.96,45.01,44.89,44.89,146500.0,30.9653,30.9997,30.9171,30.9171,146500.0
2011-05-12 14:00:00,44.9,44.94,44.86,44.87,166500.0,30.924,30.9515,30.8964,30.9033,166500.0
2011-05-12 14:30:00,44.87,44.96,44.83,44.85,161700.0,30.9033,30.9653,30.8758,30.8895,161700.0
2011-05-12 15:00:00,44.86,44.98,44.84,44.9,227400.0,30.8964,30.9791,30.8826,30.924,227400.0
2011-05-12 15:30:00,44.91,44.92,44.86,44.9,334600.0,30.9309,30.9377,30.8964,30.924,334600.0
2011-05-13 09:30:00,45.01,45.09,44.78,44.78,449300.0,30.9997,31.0548,30.8413,30.8413,449300.0
2011-05-13 10:00:00,44.79,44.82,44.59,44.75,339300.0,30.8482,30.8689,30.7105,30.8207,339300.0
2011-05-13 10:30:00,44.74,44.79,44.67,44.68,77500.0,30.8138,30.8482,30.7656,30.7724,77500.0
2011-05-13 11:00:00,44.67,44.7,44.4,44.42,165300.0,30.7656,30.7862,30.5796,30.5934,165300.0
2011-05-13 11:30:00,44.42,44.51,44.42,44.47,162700.0,30.5934,30.6554,30.5934,30.6278,162700.0
2011-05-13 12:00:00,44.48,44.5,44.25,44.4,267400.0,30.6347,30.6485,30.4763,30.5796,267400.0
2011-05-13 12:30:00,44.4,44.43,44.32,44.33,90900.0,30.5796,30.6003,30.5245,30.5314,90900.0
2011-05-13 13:00:00,44.33,44.39,44.3,44.36,66000.0,30.5314,30.5727,30.5107,30.5521,66000.0
2011-05-13 13:30:00,44.38,44.38,44.29,44.32,89500.0,30.5658,30.5658,30.5038,30.5245,89500.0
2011-05-13 14:00:00,44.32,44.44,44.3,44.44,89300.0,30.5245,30.6072,30.5107,30.6072,89300.0
2011-05-13 14:30:00,44.45,44.48,44.37,44.38,104100.0,30.614,30.6347,30.5589,30.5658,104100.0
2011-05-13 15:00:00,44.38,44.49,44.37,44.45,147500.0,30.5658,30.6416,30.5589,30.614,147500.0
2011-05-13 15:30:00,44.45,44.55,44.39,44.46,541500.0,30.614,30.6829,30.5727,30.6209,541500.0
2011-05-16 09:30:00,44.25,44.51,44.2,44.48,145700.0,30.4763,30.6554,30.4419,30.6347,145700.0
2011-05-16 10:00:00,44.48,44.71,44.46,44.7,164400.0,30.6347,30.7931,30.6209,30.7862,164400.0
2011-05-16 10:30:00,44.7,44.84,44.64,44.83,171600.0,30.7862,30.8826,30.7449,30.8758,171600.0
2011-05-16 11:00:00,44.83,45.01,44.82,45.01,292300.0,30.8758,30.9997,30.8689,30.9997,292300.0
2011-05-16 11:30:00,45.0,45.08,44.96,44.99,166100.0,30.9928,31.0479,30.9653,30.986,166100.0
2011-05-16 12:00:00,44.99,45.01,44.93,45.0,82800.0,30.986,30.9997,30.9446,30.9928,82800.0
2011-05-16 12:30:00,45.0,45.04,44.89,44.91,140100.0,30.9928,31.0204,30.9171,30.9309,140100.0
2011-05-16 13:00:00,44.91,44.95,44.86,44.95,152800.0,30.9309,30.9584,30.8964,30.9584,152800.0
2011-05-16 13:30:00,44.95,45.04,44.91,45.0,98600.0,30.9584,31.0204,30.9309,30.9928,98600.0
2011-05-16 14:00:00,44.99,45.02,44.91,44.94,111700.0,30.986,31.0066,30.9309,30.9515,111700.0
2011-05-16 14:30:00,44.93,45.0,44.85,44.96,313200.0,30.9446,30.9928,30.8895,30.9653,313200.0
2011-05-16 15:00:00,44.96,45.05,44.95,44.98,228700.0,30.9653,31.0273,30.9584,30.9791,228700.0
2011-05-16 15:30:00,44.98,45.0,44.9,44.95,489800.0,30.9791,30.9928,30.924,30.9584,489800.0
2011-05-17 09:30:00,44.76,44.76,44.4,44.64,171800.0,30.8275,30.8275,30.5796,30.7449,171800.0
2011-05-17 10:00:00,44.65,44.67,44.44,44.65,197900.0,30.7518,30.7656,30.6072,30.7518,197900.0
2011-05-17 10:30:00,44.65,44.67,44.56,44.63,204200.0,30.7518,30.7656,30.6898,30.738,204200.0
2011-05-17 11:00:00,44.64,44.67,44.5,44.52,229800.0,30.7449,30.7656,30.6485,30.6623,229800.0
2011-05-17 11:30:00,44.52,44.54,44.31,44.4,125700.0,30.6623,30.676,30.5176,30.5796,125700.0
2011-05-17 12:00:00,44.4,44.52,44.39,44.49,103900.0,30.5796,30.6623,30.5727,30.6416,103900.0
2011-05-17 12:30:00,44.49,44.52,44.42,44.46,118100.0,30.6416,30.6623,30.5934,30.6209,118100.0
2011-05-17 13:00:00,44.46,44.55,44.42,44.53,64700.0,30.6209,30.6829,30.5934,30.6691,64700.0
2011-05-17 13:30:00,44.53,44.66,44.51,44.63,93800.0,30.6691,30.7587,30.6554,30.738,93800.0
2011-05-17 14:00:00,44.62,44.66,44.52,44.59,108000.0,30.7311,30.7587,30.6623,30.7105,108000.0
2011-05-17 14:30:00,44.58,44.72,44.49,44.72,102600.0,30.7036,30.8,30.6416,30.8,102600.0
2011-05-17 15:00:00,44.72,44.75,44.62,44.67,129700.0,30.8,30.8207,30.7311,30.7656,129700.0
2011-05-17 15:30:00,44.67,44.77,44.64,44.76,297200.0,30.7656,30.8344,30.7449,30.8275,297200.0
2011-05-18 09:30:00,44.82,44.82,44.66,44.72,68400.0,30.8689,30.8689,30.7587,30.8,68400.0
2011-05-18 10:00:00,44.72,44.78,44.67,44.75,91500.0,30.8,30.8413,30.7656,30.8207,91500.0
2011-05-18 10:30:00,44.75,44.92,44.74,44.91,91700.0,30.8207,30.9377,30.8138,30.9309,91700.0
2011-05-18 11:00:00,44.91,45.0,44.83,44.93,150200.0,30.9309,30.9928,30.8758,30.9446,150200.0
2011-05-18 11:30:00,44.92,44.96,44.85,44.91,116800.0,30.9377,30.9653,30.8895,30.9309,116800.0
2011-05-18 12:00:00,44.91,45.0,44.85,44.99,80800.0,30.9309,30.9928,30.8895,30.986,80800.0
2011-05-18 12:30:00,44.99,45.13,44.98,45.06,130900.0,30.986,31.0824,30.9791,31.0342,130900.0
2011-05-18 13:00:00,45.06,45.14,44.99,45.0,107600.0,31.0342,31.0893,30.986,30.9928,107600.0
2011-05-18 13:30:00,45.0,45.16,45.0,45.15,139100.0,30.9928,31.103,30.9928,31.0962,139100.0
2011-05-18 14:00:00,45.15,45.32,45.1,45.29,217900.0,31.0962,31.2132,31.0617,31.1926,217900.0
2011-05-18 14:30:00,45.29,45.38,45.29,45.34,184300.0,31.1926,31.2546,31.1926,31.227,184300.0
2011-05-18 15:00:00,45.34,45.59,45.32,45.59,297500.0,31.227,31.3992,31.2132,31.3992,297500.0
2011-05-18 15:30:00,45.58,45.61,45.44,45.52,497700.0,31.3923,31.413,31.2959,31.351,497700.0
2011-05-19 09:30:00,45.33,45.68,45.25,45.59,219800.0,31.2201,31.4612,31.165,31.3992,219800.0
2011-05-19 10:00:00,45.59,45.59,45.41,45.52,178100.0,31.3992,31.3992,31.2752,31.351,178100.0
2011-05-19 10:30:00,45.51,45.52,45.23,45.23,143100.0,31.3441,31.351,31.1513,31.1513,143100.0
2011-05-19 11:00:00,45.22,45.22,45.11,45.12,84900.0,31.1444,31.1444,31.0686,31.0755,84900.0
2011-05-19 11:30:00,45.12,45.15,45.07,45.13,56900.0,31.0755,31.0962,31.0411,31.0824,56900.0
2011-05-19 12:00:00,45.13,45.21,45.08,45.17,129800.0,31.0824,31.1375,31.0479,31.1099,129800.0
2011-05-19 12:30:00,45.16,45.19,45.1,45.11,59900.0,31.103,31.1237,31.0617,31.0686,59900.0
2011-05-19 13:00:00,45.11,45.22,45.11,45.17,74600.0,31.0686,31.1444,31.0686,31.1099,74600.0
2011-05-19 13:30:00,45.18,45.22,45.13,45.21,79100.0,31.1168,31.1444,31.0824,31.1375,79100.0
2011-05-19 14:00:00,45.21,45.25,45.15,45.2,72600.0,31.1375,31.165,31.0962,31.1306,72600.0
2011-05-19 14:30:00,45.19,45.2,45.07,45.15,99400.0,31.1237,31.1306,31.0411,31.0962,99400.0
2011-05-19 15:00:00,45.15,45.22,45.12,45.18,79600.0,31.0962,31.1444,31.0755,31.1168,79600.0
2011-05-19 15:30:00,45.19,45.25,45.17,45.24,213100.0,31.1237,31.165,31.1099,31.1581,213100.0
2011-05-20 09:30:00,45.21,45.26,44.97,45.02,197700.0,31.1375,31.1719,30.9722,31.0066,197700.0
2011-05-20 10:00:00,45.03,45.04,44.8,44.95,129300.0,31.0135,31.0204,30.8551,30.9584,129300.0
2011-05-20 10:30:00,44.96,44.96,44.66,44.67,119500.0,30.9653,30.9653,30.7587,30.7656,119500.0
2011-05-20 11:00:00,44.66,44.71,44.64,44.66,105300.0,30.7587,30.7931,30.7449,30.7587,105300.0
2011-05-20 11:30:00,44.67,44.78,44.64,44.66,73900.0,30.7656,30.8413,30.7449,30.7587,73900.0
2011-05-20 12:00:00,44.65,44.9,44.64,44.87,62200.0,30.7518,30.924,30.7449,30.9033,62200.0
2011-05-20 12:30:00,44.88,45.03,44.88,44.89,97400.0,30.9102,31.0135,30.9102,30.9171,97400.0
2011-05-20 13:00:00,44.9,44.92,44.84,44.85,62000.0,30.924,30.9377,30.8826,30.8895,62000.0
2011-05-20 13:30:00,44.84,44.97,44.84,44.95,57700.0,30.8826,30.9722,30.8826,30.9584,57700.0
2011-05-20 14:00:00,44.95,44.98,44.92,44.93,52500.0,30.9584,30.9791,30.9377,30.9446,52500.0
2011-05-20 14:30:00,44.94,45.0,44.9,44.96,92300.0,30.9515,30.9928,30.924,30.9653,92300.0
2011-05-20 15:00:00,44.95,44.97,44.91,44.91,157700.0,30.9584,30.9722,30.9309,30.9309,157700.0
2011-05-20 15:30:00,44.92,45.0,44.82,44.9,369200.0,30.9377,30.9928,30.8689,30.924,369200.0
2011-05-23 09:30:00,44.49,44.49,44.15,44.18,189000.0,30.6416,30.6416,30.4074,30.4281,189000.0
2011-05-23 10:00:00,44.17,44.25,44.03,44.09,184900.0,30.4212,30.4763,30.3248,30.3661,184900.0
2011-05-23 10:30:00,44.1,44.13,43.98,44.02,181000.0,30.373,30.3936,30.2903,30.3179,181000.0
2011-05-23 11:00:00,44.02,44.03,43.86,43.92,128800.0,30.3179,30.3248,30.2077,30.249,128800.0
2011-05-23 11:30:00,43.94,43.95,43.79,43.83,99200.0,30.2628,30.2697,30.1595,30.187,99200.0
2011-05-23 12:00:00,43.83,43.93,43.79,43.9,125900.0,30.187,30.2559,30.1595,30.2352,125900.0
2011-05-23 12:30:00,43.9,44.03,43.9,43.95,95300.0,30.2352,30.3248,30.2352,30.2697,95300.0
2011-05-23 13:00:00,43.96,43.98,43.89,43.91,88800.0,30.2766,30.2903,30.2284,30.2421,88800.0
2011-05-23 13:30:00,43.91,44.09,43.9,44.07,159600.0,30.2421,30.3661,30.2352,30.3523,159600.0
2011-05-23 14:00:00,44.06,44.15,44.05,44.12,166100.0,30.3454,30.4074,30.3385,30.3868,166100.0
2011-05-23 14:30:00,44.11,44.36,44.11,44.31,236400.0,30.3799,30.5521,30.3799,30.5176,236400.0
2011-05-23 15:00:00,44.31,44.42,44.29,44.36,178400.0,30.5176,30.5934,30.5038,30.5521,178400.0
2011-05-23 15:30:00,44.36,44.48,44.35,44.41,401200.0,30.5521,30.6347,30.5452,30.5865,401200.0
2011-05-24 09:30:00,44.46,44.53,44.24,44.29,106100.0,30.6209,30.6691,30.4694,30.5038,106100.0
2011-05-24 10:00:00,44.31,44.51,44.29,44.4,95800.0,30.5176,30.6554,30.5038,30.5796,95800.0
2011-05-24 10:30:00,44.39,44.4,44.27,44.3,173500.0,30.5727,30.5796,30.4901,30.5107,173500.0
2011-05-24 11:00:00,44.3,44.42,44.3,44.34,63200.0,30.5107,30.5934,30.5107,30.5383,63200.0
2011-05-24 11:30:00,44.34,44.37,44.25,44.36,77700.0,30.5383,30.5589,30.4763,30.5521,77700.0
2011-05-24 12:00:00,44.36,44.43,44.32,44.42,71400.0,30.5521,30.6003,30.5245,30.5934,71400.0
2011-05-24 12:30:00,44.43,44.46,44.39,44.41,90700.0,30.6003,30.6209,30.5727,30.5865,90700.0
2011-05-24 13:00:00,44.4,44.54,44.38,44.54,174200.0,30.5796,30.676,30.5658,30.676,174200.0
2011-05-24 13:30:00,44.53,44.6,44.48,44.6,84300.0,30.6691,30.7174,30.6347,30.7174,84300.0
2011-05-24 14:00:00,44.6,44.6,44.53,44.56,100300.0,30.7174,30.7174,30.6691,30.6898,100300.0
2011-05-24 14:30:00,44.56,44.6,44.55,44.59,124000.0,30.6898,30.7174,30.6829,30.7105,124000.0
2011-05-24 15:00:00,44.6,44.7,44.58,44.69,207900.0,30.7174,30.7862,30.7036,30.7793,207900.0
2011-05-24 15:30:00,44.7,44.75,44.66,44.69,538200.0,30.7862,30.8207,30.7587,30.7793,538200.0
2011-05-25 09:30:00,44.64,44.84,44.55,44.74,129100.0,30.7449,30.8826,30.6829,30.8138,129100.0
2011-05-25 10:00:00,44.74,44.76,44.58,44.65,112800.0,30.8138,30.8275,30.7036,30.7518,112800.0
2011-05-25 10:30:00,44.65,44.79,44.61,44.74,105900.0,30.7518,30.8482,30.7242,30.8138,105900.0
2011-05-25 11:00:00,44.73,44.79,44.64,44.65,141600.0,30.8069,30.8482,30.7449,30.7518,141600.0
2011-05-25 11:30:00,44.64,44.75,44.63,44.68,82200.0,30.7449,30.8207,30.738,30.7724,82200.0
2011-05-25 12:00:00,44.67,44.71,44.65,44.66,48500.0,30.7656,30.7931,30.7518,30.7587,48500.0
2011-05-25 12:30:00,44.66,44.75,44.66,44.74,59800.0,30.7587,30.8207,30.7587,30.8138,59800.0
2011-05-25 13:00:00,44.73,44.77,44.67,44.68,61200.0,30.8069,30.8344,30.7656,30.7724,61200.0
2011-05-25 13:30:00,44.68,44.76,44.67,44.76,61300.0,30.7724,30.8275,30.7656,30.8275,61300.0
2011-05-25 14:00:00,44.75,44.84,44.75,44.84,86100.0,30.8207,30.8826,30.8207,30.8826,86100.0
2011-05-25 14:30:00,44.83,44.87,44.76,44.86,100700.0,30.8758,30.9033,30.8275,30.8964,100700.0
2011-05-25 15:00:00,44.86,45.03,44.84,45.03,214400.0,30.8964,31.0135,30.8826,31.0135,214400.0
2011-05-25 15:30:00,45.02,45.07,44.95,45.03,531700.0,31.0066,31.0411,30.9584,31.0135,531700.0
2011-05-26 09:30:00,44.83,44.92,44.51,44.54,179100.0,30.8758,30.9377,30.6554,30.676,179100.0
2011-05-26 10:00:00,44.54,44.68,44.47,44.59,172700.0,30.676,30.7724,30.6278,30.7105,172700.0
2011-05-26 10:30:00,44.58,44.66,44.56,44.59,112200.0,30.7036,30.7587,30.6898,30.7105,112200.0
2011-05-26 11:00:00,44.58,44.64,44.56,44.61,123500.0,30.7036,30.7449,30.6898,30.7242,123500.0
2011-05-26 11:30:00,44.61,44.72,44.6,44.68,100000.0,30.7242,30.8,30.7174,30.7724,100000.0
2011-05-26 12:00:00,44.68,44.85,44.68,44.8,104700.0,30.7724,30.8895,30.7724,30.8551,104700.0
2011-05-26 12:30:00,44.8,44.9,44.79,44.87,142500.0,30.8551,30.924,30.8482,30.9033,142500.0
2011-05-26 13:00:00,44.86,45.0,44.86,44.96,67700.0,30.8964,30.9928,30.8964,30.9653,67700.0
2011-05-26 13:30:00,44.95,45.03,44.93,45.03,143900.0,30.9584,31.0135,30.9446,31.0135,143900.0
2011-05-26 14:00:00,45.03,45.1,45.03,45.1,126300.0,31.0135,31.0617,31.0135,31.0617,126300.0
2011-05-26 14:30:00,45.09,45.25,45.09,45.24,274000.0,31.0548,31.165,31.0548,31.1581,274000.0
2011-05-26 15:00:00,45.23,45.36,45.15,45.34,285700.0,31.1513,31.2408,31.0962,31.227,285700.0
2011-05-26 15:30:00,45.35,45.42,45.27,45.37,642600.0,31.2339,31.2821,31.1788,31.2477,642600.0
2011-05-27 09:30:00,45.29,45.55,45.12,45.19,216200.0,31.1926,31.3716,31.0755,31.1237,216200.0
2011-05-27 10:00:00,45.19,45.2,44.91,45.07,187000.0,31.1237,31.1306,30.9309,31.0411,187000.0
2011-05-27 10:30:00,45.07,45.25,45.04,45.24,90500.0,31.0411,31.165,31.0204,31.1581,90500.0
2011-05-27 11:00:00,45.24,45.28,45.19,45.21,104900.0,31.1581,31.1857,31.1237,31.1375,104900.0
2011-05-27 11:30:00,45.2,45.37,45.18,45.37,80000.0,31.1306,31.2477,31.1168,31.2477,80000.0
2011-05-27 12:00:00,45.37,45.39,45.3,45.38,111700.0,31.2477,31.2614,31.1995,31.2546,111700.0
2011-05-27 12:30:00,45.38,45.39,45.34,45.34,60700.0,31.2546,31.2614,31.227,31.227,60700.0
2011-05-27 13:00:00,45.34,45.35,45.25,45.26,87700.0,31.227,31.2339,31.165,31.1719,87700.0
2011-05-27 13:30:00,45.26,45.32,45.26,45.3,69500.0,31.1719,31.2132,31.1719,31.1995,69500.0
2011-05-27 14:00:00,45.29,45.3,45.25,45.28,64500.0,31.1926,31.1995,31.165,31.1857,64500.0
2011-05-27 14:30:00,45.27,45.28,45.24,45.28,65500.0,31.1788,31.1857,31.1581,31.1857,65500.0
2011-05-27 15:00:00,45.27,45.34,45.26,45.33,127100.0,31.1788,31.227,31.1719,31.2201,127100.0
2011-05-27 15:30:00,45.33,45.34,45.29,45.34,291000.0,31.2201,31.227,31.1926,31.227,291000.0
2011-05-31 09:30:00,45.69,45.73,45.33,45.34,138400.0,31.4681,31.4956,31.2201,31.227,138400.0
2011-05-31 10:00:00,45.33,45.33,44.96,44.97,245400.0,31.2201,31.2201,30.9653,30.9722,245400.0
2011-05-31 10:30:00,44.97,45.01,44.93,44.98,154100.0,30.9722,30.9997,30.9446,30.9791,154100.0
2011-05-31 11:00:00,44.99,45.14,44.97,45.13,113100.0,30.986,31.0893,30.9722,31.0824,113100.0
2011-05-31 11:30:00,45.14,45.17,45.07,45.09,63400.0,31.0893,31.1099,31.0411,31.0548,63400.0
2011-05-31 12:00:00,45.09,45.21,45.07,45.2,56700.0,31.0548,31.1375,31.0411,31.1306,56700.0
2011-05-31 12:30:00,45.19,45.21,45.11,45.21,61400.0,31.1237,31.1375,31.0686,31.1375,61400.0
2011-05-31 13:00:00,45.19,45.28,45.19,45.24,56500.0,31.1237,31.1857,31.1237,31.1581,56500.0
2011-05-31 13:30:00,45.23,45.25,45.15,45.2,95000.0,31.1513,31.165,31.0962,31.1306,95000.0
2011-05-31 14:00:00,45.2,45.2,45.15,45.16,81000.0,31.1306,31.1306,31.0962,31.103,81000.0
2011-05-31 14:30:00,45.16,45.16,45.09,45.13,114200.0,31.103,31.103,31.0548,31.0824,114200.0
2011-05-31 15:00:00,45.13,45.26,45.13,45.25,78800.0,31.0824,31.1719,31.0824,31.165,78800.0
2011-05-31 15:30:00,45.26,45.42,45.2,45.42,282700.0,31.1719,31.2821,31.1306,31.2821,282700.0
2011-06-01 09:30:00,45.33,45.41,45.07,45.11,116900.0,31.2201,31.2752,31.0411,31.0686,116900.0
2011-06-01 10:00:00,45.1,45.12,44.93,44.99,200600.0,31.0617,31.0755,30.9446,30.986,200600.0
2011-06-01 10:30:00,44.98,45.05,44.84,44.89,158000.0,30.9791,31.0273,30.8826,30.9171,158000.0
2011-06-01 11:00:00,44.89,45.02,44.86,44.99,121000.0,30.9171,31.0066,30.8964,30.986,121000.0
2011-06-01 11:30:00,44.99,45.0,44.83,44.91,106200.0,30.986,30.9928,30.8758,30.9309,106200.0
2011-06-01 12:00:00,44.9,44.91,44.65,44.66,118700.0,30.924,30.9309,30.7518,30.7587,118700.0
2011-06-01 12:30:00,44.66,44.78,44.66,44.73,97300.0,30.7587,30.8413,30.7587,30.8069,97300.0
2011-06-01 13:00:00,44.73,44.77,44.64,44.69,118300.0,30.8069,30.8344,30.7449,30.7793,118300.0
2011-06-01 13:30:00,44.68,44.74,44.65,44.73,93700.0,30.7724,30.8138,30.7518,30.8069,93700.0
2011-06-01 14:00:00,44.73,44.82,44.72,44.74,83000.0,30.8069,30.8689,30.8,30.8138,83000.0
2011-06-01 14:30:00,44.74,44.76,44.66,44.74,105400.0,30.8138,30.8275,30.7587,30.8138,105400.0
2011-06-01 15:00:00,44.74,44.77,44.58,44.59,107500.0,30.8138,30.8344,30.7036,30.7105,107500.0
2011-06-01 15:30:00,44.6,44.7,44.46,44.51,334500.0,30.7174,30.7862,30.6209,30.6554,334500.0
2011-06-02 09:30:00,44.51,44.55,44.13,44.48,189600.0,30.6554,30.6829,30.3936,30.6347,189600.0
2011-06-02 10:00:00,44.48,44.6,44.37,44.42,142200.0,30.6347,30.7174,30.5589,30.5934,142200.0
2011-06-02 10:30:00,44.42,44.46,44.27,44.44,153200.0,30.5934,30.6209,30.4901,30.6072,153200.0
2011-06-02 11:00:00,44.44,44.51,44.35,44.36,117000.0,30.6072,30.6554,30.5452,30.5521,117000.0
2011-06-02 11:30:00,44.36,44.38,44.09,44.19,116900.0,30.5521,30.5658,30.3661,30.435,116900.0
2011-06-02 12:00:00,44.19,44.2,44.05,44.09,76700.0,30.435,30.4419,30.3385,30.3661,76700.0
2011-06-02 12:30:00,44.1,44.23,44.07,44.19,83000.0,30.373,30.4625,30.3523,30.435,83000.0
2011-06-02 13:00:00,44.21,44.33,44.21,44.31,82200.0,30.4487,30.5314,30.4487,30.5176,82200.0
2011-06-02 13:30:00,44.3,44.39,44.22,44.39,74100.0,30.5107,30.5727,30.4556,30.5727,74100.0
2011-06-02 14:00:00,44.38,44.41,44.2,44.23,73400.0,30.5658,30.5865,30.4419,30.4625,73400.0
2011-06-02 14:30:00,44.24,44.45,44.23,44.41,128900.0,30.4694,30.614,30.4625,30.5865,128900.0
2011-06-02 15:00:00,44.41,44.44,44.38,44.43,168400.0,30.5865,30.6072,30.5658,30.6003,168400.0
2011-06-02 15:30:00,44.42,44.46,44.38,44.42,457400.0,30.5934,30.6209,30.5658,30.5934,457400.0
2011-06-03 09:30:00,43.96,43.97,43.78,43.89,222000.0,30.2766,30.2835,30.1526,30.2284,222000.0
2011-06-03 10:00:00,43.89,44.0,43.86,43.99,306800.0,30.2284,30.3041,30.2077,30.2972,306800.0
2011-06-03 10:30:00,44.0,44.12,43.99,44.11,215800.0,30.3041,30.3868,30.2972,30.3799,215800.0
2011-06-03 11:00:00,44.11,44.11,44.02,44.06,154600.0,30.3799,30.3799,30.3179,30.3454,154600.0
2011-06-03 11:30:00,44.07,44.09,44.04,44.05,178000.0,30.3523,30.3661,30.3317,30.3385,178000.0
2011-06-03 12:00:00,44.06,44.1,44.04,44.09,208400.0,30.3454,30.373,30.3317,30.3661,208400.0
2011-06-03 12:30:00,44.1,44.2,44.1,44.14,98200.0,30.373,30.4419,30.373,30.4005,98200.0
2011-06-03 13:00:00,44.14,44.22,44.13,44.17,74800.0,30.4005,30.4556,30.3936,30.4212,74800.0
2011-06-03 13:30:00,44.17,44.21,44.07,44.08,72000.0,30.4212,30.4487,30.3523,30.3592,72000.0
2011-06-03 14:00:00,44.08,44.11,44.04,44.09,70900.0,30.3592,30.3799,30.3317,30.3661,70900.0
2011-06-03 14:30:00,44.09,44.15,44.05,44.08,96700.0,30.3661,30.4074,30.3385,30.3592,96700.0
2011-06-03 15:00:00,44.08,44.11,44.02,44.06,118900.0,30.3592,30.3799,30.3179,30.3454,118900.0
2011-06-03 15:30:00,44.06,44.15,44.05,44.08,282800.0,30.3454,30.4074,30.3385,30.3592,282800.0
2011-06-06 09:30:00,44.05,44.17,43.97,43.99,166900.0,30.3385,30.4212,30.2835,30.2972,166900.0
2011-06-06 10:00:00,44.0,44.08,43.97,44.01,132700.0,30.3041,30.3592,30.2835,30.311,132700.0
2011-06-06 10:30:00,44.0,44.06,43.99,44.02,106600.0,30.3041,30.3454,30.2972,30.3179,106600.0
2011-06-06 11:00:00,44.02,44.17,44.02,44.16,55800.0,30.3179,30.4212,30.3179,30.4143,55800.0
2011-06-06 11:30:00,44.16,44.18,44.11,44.14,70700.0,30.4143,30.4281,30.3799,30.4005,70700.0
2011-06-06 12:00:00,44.14,44.14,44.01,44.04,81300.0,30.4005,30.4005,30.311,30.3317,81300.0
2011-06-06 12:30:00,44.04,44.05,44.0,44.05,103200.0,30.3317,30.3385,30.3041,30.3385,103200.0
2011-06-06 13:00:00,44.05,44.11,44.02,44.07,97600.0,30.3385,30.3799,30.3179,30.3523,97600.0
2011-06-06 13:30:00,44.07,44.08,43.99,44.04,140300.0,30.3523,30.3592,30.2972,30.3317,140300.0
2011-06-06 14:00:00,44.04,44.08,43.97,44.05,77800.0,30.3317,30.3592,30.2835,30.3385,77800.0
2011-06-06 14:30:00,44.05,44.17,44.03,44.08,159200.0,30.3385,30.4212,30.3248,30.3592,159200.0
2011-06-06 15:00:00,44.07,44.13,44.01,44.12,214300.0,30.3523,30.3936,30.311,30.3868,214300.0
2011-06-06 15:30:00,44.12,44.28,44.09,44.1,399600.0,30.3868,30.497,30.3661,30.373,399600.0
2011-06-07 09:30:00,44.35,44.4,43.96,44.35,115300.0,30.5452,30.5796,30.2766,30.5452,115300.0
2011-06-07 10:00:00,44.34,44.4,44.23,44.32,106800.0,30.5383,30.5796,30.4625,30.5245,106800.0
2011-06-07 10:30:00,44.32,44.4,44.27,44.29,55500.0,30.5245,30.5796,30.4901,30.5038,55500.0
2011-06-07 11:00:00,44.29,44.33,44.2,44.22,67600.0,30.5038,30.5314,30.4419,30.4556,67600.0
2011-06-07 11:30:00,44.23,44.25,44.12,44.21,68200.0,30.4625,30.4763,30.3868,30.4487,68200.0
2011-06-07 12:00:00,44.22,44.33,44.2,44.29,35600.0,30.4556,30.5314,30.4419,30.5038,35600.0
2011-06-07 12:30:00,44.29,44.33,44.24,44.28,62600.0,30.5038,30.5314,30.4694,30.497,62600.0
2011-06-07 13:00:00,44.28,44.32,44.27,44.29,44200.0,30.497,30.5245,30.4901,30.5038,44200.0
2011-06-07 13:30:00,44.29,44.36,44.29,44.35,61500.0,30.5038,30.5521,30.5038,30.5452,61500.0
2011-06-07 14:00:00,44.35,44.45,44.33,44.43,62300.0,30.5452,30.614,30.5314,30.6003,62300.0
2011-06-07 14:30:00,44.43,44.43,44.26,44.32,79600.0,30.6003,30.6003,30.4832,30.5245,79600.0
2011-06-07 15:00:00,44.32,44.34,44.23,44.28,103100.0,30.5245,30.5383,30.4625,30.497,103100.0
2011-06-07 15:30:00,44.28,44.3,44.05,44.07,335200.0,30.497,30.5107,30.3385,30.3523,335200.0
2011-06-08 09:30:00,43.98,44.04,43.75,43.76,111300.0,30.2903,30.3317,30.1319,30.1388,111300.0
2011-06-08 10:00:00,43.76,43.85,43.74,43.83,123300.0,30.1388,30.2008,30.125,30.187,123300.0
2011-06-08 10:30:00,43.82,43.92,43.78,43.8,149400.0,30.1801,30.249,30.1526,30.1664,149400.0
2011-06-08 11:00:00,43.81,43.93,43.8,43.82,168200.0,30.1733,30.2559,30.1664,30.1801,168200.0
2011-06-08 11:30:00,43.82,43.88,43.81,43.84,265400.0,30.1801,30.2215,30.1733,30.1939,265400.0
2011-06-08 12:00:00,43.85,43.88,43.76,43.82,262500.0,30.2008,30.2215,30.1388,30.1801,262500.0
2011-06-08 12:30:00,43.81,43.88,43.77,43.87,151200.0,30.1733,30.2215,30.1457,30.2146,151200.0
2011-06-08 13:00:00,43.88,43.93,43.8,43.85,199700.0,30.2215,30.2559,30.1664,30.2008,199700.0
2011-06-08 13:30:00,43.85,43.91,43.82,43.85,88200.0,30.2008,30.2421,30.1801,30.2008,88200.0
2011-06-08 14:00:00,43.85,43.92,43.84,43.89,106400.0,30.2008,30.249,30.1939,30.2284,106400.0
2011-06-08 14:30:00,43.89,44.11,43.89,44.06,104000.0,30.2284,30.3799,30.2284,30.3454,104000.0
2011-06-08 15:00:00,44.07,44.14,43.92,43.95,153500.0,30.3523,30.4005,30.249,30.2697,153500.0
2011-06-08 15:30:00,43.94,44.05,43.89,43.97,323300.0,30.2628,30.3385,30.2284,30.2835,323300.0
2011-06-09 09:30:00,44.08,44.29,43.96,44.25,153100.0,30.3592,30.5038,30.2766,30.4763,153100.0
2011-06-09 10:00:00,44.26,44.46,44.25,44.42,96800.0,30.4832,30.6209,30.4763,30.5934,96800.0
2011-06-09 10:30:00,44.42,44.54,44.41,44.52,91400.0,30.5934,30.676,30.5865,30.6623,91400.0
2011-06-09 11:00:00,44.52,44.52,44.45,44.51,89800.0,30.6623,30.6623,30.614,30.6554,89800.0
2011-06-09 11:30:00,44.5,44.75,44.5,44.68,118200.0,30.6485,30.8207,30.6485,30.7724,118200.0
2011-06-09 12:00:00,44.68,44.72,44.62,44.66,94400.0,30.7724,30.8,30.7311,30.7587,94400.0
2011-06-09 12:30:00,44.66,44.73,44.66,44.73,93500.0,30.7587,30.8069,30.7587,30.8069,93500.0
2011-06-09 13:00:00,44.73,44.77,44.71,44.73,83700.0,30.8069,30.8344,30.7931,30.8069,83700.0
2011-06-09 13:30:00,44.73,44.75,44.69,44.71,65600.0,30.8069,30.8207,30.7793,30.7931,65600.0
2011-06-09 14:00:00,44.71,44.79,44.7,44.74,66800.0,30.7931,30.8482,30.7862,30.8138,66800.0
2011-06-09 14:30:00,44.74,44.76,44.68,44.72,53900.0,30.8138,30.8275,30.7724,30.8,53900.0
2011-06-09 15:00:00,44.72,44.73,44.6,44.62,178800.0,30.8,30.8069,30.7174,30.7311,178800.0
2011-06-09 15:30:00,44.61,44.63,44.42,44.45,435000.0,30.7242,30.738,30.5934,30.614,435000.0
2011-06-10 09:30:00,44.31,44.31,43.85,43.89,143100.0,30.5176,30.5176,30.2008,30.2284,143100.0
2011-06-10 10:00:00,43.92,43.94,43.65,43.77,216700.0,30.249,30.2628,30.0631,30.1457,216700.0
2011-06-10 10:30:00,43.77,43.79,43.6,43.76,167700.0,30.1457,30.1595,30.0286,30.1388,167700.0
2011-06-10 11:00:00,43.77,43.79,43.57,43.64,94200.0,30.1457,30.1595,30.008,30.0562,94200.0
2011-06-10 11:30:00,43.63,43.65,43.52,43.55,93100.0,30.0493,30.0631,29.9735,29.9942,93100.0
2011-06-10 12:00:00,43.56,43.64,43.47,43.6,95800.0,30.0011,30.0562,29.9391,30.0286,95800.0
2011-06-10 12:30:00,43.6,43.63,43.57,43.59,90600.0,30.0286,30.0493,30.008,30.0217,90600.0
2011-06-10 13:00:00,43.59,43.61,43.48,43.57,71900.0,30.0217,30.0355,29.946,30.008,71900.0
2011-06-10 13:30:00,43.57,43.57,43.34,43.4,197900.0,30.008,30.008,29.8496,29.8909,197900.0
2011-06-10 14:00:00,43.4,43.59,43.39,43.51,244600.0,29.8909,30.0217,29.884,29.9666,244600.0
2011-06-10 14:30:00,43.51,43.55,43.37,43.53,187900.0,29.9666,29.9942,29.8702,29.9804,187900.0
2011-06-10 15:00:00,43.54,43.61,43.49,43.52,225000.0,29.9873,30.0355,29.9529,29.9735,225000.0
2011-06-10 15:30:00,43.52,43.53,43.22,43.26,577500.0,29.9735,29.9804,29.7669,29.7945,577500.0
2011-06-13 09:30:00,43.42,43.78,43.4,43.78,101900.0,29.9046,30.1526,29.8909,30.1526,101900.0
2011-06-13 10:00:00,43.78,43.89,43.64,43.86,178300.0,30.1526,30.2284,30.0562,30.2077,178300.0
2011-06-13 10:30:00,43.87,43.91,43.82,43.86,103800.0,30.2146,30.2421,30.1801,30.2077,103800.0
2011-06-13 11:00:00,43.85,43.87,43.73,43.79,112200.0,30.2008,30.2146,30.1182,30.1595,112200.0
2011-06-13 11:30:00,43.78,43.84,43.7,43.75,110400.0,30.1526,30.1939,30.0975,30.1319,110400.0
2011-06-13 12:00:00,43.75,43.81,43.64,43.66,121900.0,30.1319,30.1733,30.0562,30.0699,121900.0
2011-06-13 12:30:00,43.66,43.77,43.66,43.71,107300.0,30.0699,30.1457,30.0699,30.1044,107300.0
2011-06-13 13:00:00,43.7,43.7,43.59,43.66,267000.0,30.0975,30.0975,30.0217,30.0699,267000.0
2011-06-13 13:30:00,43.66,43.88,43.66,43.88,95700.0,30.0699,30.2215,30.0699,30.2215,95700.0
2011-06-13 14:00:00,43.88,43.95,43.82,43.84,98700.0,30.2215,30.2697,30.1801,30.1939,98700.0
2011-06-13 14:30:00,43.84,43.86,43.72,43.74,132200.0,30.1939,30.2077,30.1113,30.125,132200.0
2011-06-13 15:00:00,43.73,43.8,43.71,43.74,167000.0,30.1182,30.1664,30.1044,30.125,167000.0
2011-06-13 15:30:00,43.74,43.74,43.58,43.65,347000.0,30.125,30.125,30.0148,30.0631,347000.0
2011-06-14 09:30:00,44.08,44.32,44.0,44.11,267100.0,30.3592,30.5245,30.3041,30.3799,267100.0
2011-06-14 10:00:00,44.11,44.11,43.88,43.93,240900.0,30.3799,30.3799,30.2215,30.2559,240900.0
2011-06-14 10:30:00,43.95,44.08,43.93,43.99,136300.0,30.2697,30.3592,30.2559,30.2972,136300.0
2011-06-14 11:00:00,43.98,44.0,43.97,43.97,174300.0,30.2903,30.3041,30.2835,30.2835,174300.0
2011-06-14 11:30:00,43.98,44.05,43.95,44.03,48400.0,30.2903,30.3385,30.2697,30.3248,48400.0
2011-06-14 12:00:00,44.03,44.06,43.96,43.98,103800.0,30.3248,30.3454,30.2766,30.2903,103800.0
2011-06-14 12:30:00,43.98,44.08,43.98,44.07,55300.0,30.2903,30.3592,30.2903,30.3523,55300.0
2011-06-14 13:00:00,44.07,44.07,44.02,44.05,75400.0,30.3523,30.3523,30.3179,30.3385,75400.0
2011-06-14 13:30:00,44.05,44.1,43.99,44.02,69000.0,30.3385,30.373,30.2972,30.3179,69000.0
2011-06-14 14:00:00,44.02,44.08,43.98,44.05,215000.0,30.3179,30.3592,30.2903,30.3385,215000.0
2011-06-14 14:30:00,44.05,44.08,43.99,44.02,80100.0,30.3385,30.3592,30.2972,30.3179,80100.0
2011-06-14 15:00:00,44.02,44.08,43.96,44.0,152200.0,30.3179,30.3592,30.2766,30.3041,152200.0
2011-06-14 15:30:00,44.0,44.01,43.86,43.91,432100.0,30.3041,30.311,30.2077,30.2421,432100.0
2011-06-15 09:30:00,43.6,44.12,43.43,44.05,105600.0,30.0286,30.3868,29.9115,30.3385,105600.0
2011-06-15 10:00:00,44.03,44.12,43.87,43.96,63700.0,30.3248,30.3868,30.2146,30.2766,63700.0
2011-06-15 10:30:00,43.96,44.07,43.92,44.04,61900.0,30.2766,30.3523,30.249,30.3317,61900.0
2011-06-15 11:00:00,44.04,44.13,44.0,44.07,73100.0,30.3317,30.3936,30.3041,30.3523,73100.0
2011-06-15 11:30:00,44.08,44.08,43.75,43.84,143800.0,30.3592,30.3592,30.1319,30.1939,143800.0
2011-06-15 12:00:00,43.85,43.87,43.51,43.63,101400.0,30.2008,30.2146,29.9666,30.0493,101400.0
2011-06-15 12:30:00,43.64,43.76,43.57,43.59,67800.0,30.0562,30.1388,30.008,30.0217,67800.0
2011-06-15 13:00:00,43.59,43.64,43.53,43.58,65000.0,30.0217,30.0562,29.9804,30.0148,65000.0
2011-06-15 13:30:00,43.58,43.61,43.5,43.6,53900.0,30.0148,30.0355,29.9597,30.0286,53900.0
2011-06-15 14:00:00,43.6,43.72,43.54,43.54,154900.0,30.0286,30.1113,29.9873,29.9873,154900.0
2011-06-15 14:30:00,43.53,43.67,43.53,43.57,116100.0,29.9804,30.0768,29.9804,30.008,116100.0
2011-06-15 15:00:00,43.56,43.61,43.39,43.54,173800.0,30.0011,30.0355,29.884,29.9873,173800.0
2011-06-15 15:30:00,43.53,43.7,43.52,43.54,363700.0,29.9804,30.0975,29.9735,29.9873,363700.0
2011-06-16 09:30:00,43.47,43.52,43.23,43.26,136700.0,29.9391,29.9735,29.7738,29.7945,136700.0
2011-06-16 10:00:00,43.25,43.39,43.0,43.35,247400.0,29.7876,29.884,29.6154,29.8564,247400.0
2011-06-16 10:30:00,43.35,43.57,43.35,43.48,101100.0,29.8564,30.008,29.8564,29.946,101100.0
2011-06-16 11:00:00,43.48,43.53,43.35,43.48,129700.0,29.946,29.9804,29.8564,29.946,129700.0
2011-06-16 11:30:00,43.49,43.51,43.42,43.45,132200.0,29.9529,29.9666,29.9046,29.9253,132200.0
2011-06-16 12:00:00,43.45,43.55,43.44,43.49,85900.0,29.9253,29.9942,29.9184,29.9529,85900.0
2011-06-16 12:30:00,43.48,43.51,43.45,43.45,64700.0,29.946,29.9666,29.9253,29.9253,64700.0
2011-06-16 13:00:00,43.45,43.5,43.43,43.43,93200.0,29.9253,29.9597,29.9115,29.9115,93200.0
2011-06-16 13:30:00,43.44,43.46,43.29,43.3,90200.0,29.9184,29.9322,29.8151,29.822,90200.0
2011-06-16 14:00:00,43.3,43.37,43.25,43.3,102300.0,29.822,29.8702,29.7876,29.822,102300.0
2011-06-16 14:30:00,43.3,43.32,43.18,43.27,102200.0,29.822,29.8358,29.7394,29.8013,102200.0
2011-06-16 15:00:00,43.26,43.34,43.26,43.27,147300.0,29.7945,29.8496,29.7945,29.8013,147300.0
2011-06-16 15:30:00,43.27,43.45,43.26,43.44,394700.0,29.8013,29.9253,29.7945,29.9184,394700.0
2011-06-17 09:30:00,43.74,44.01,43.74,43.86,349600.0,30.125,30.311,30.125,30.2077,349600.0
2011-06-17 10:00:00,43.88,44.09,43.88,43.99,303000.0,30.2215,30.3661,30.2215,30.2972,303000.0
2011-06-17 10:30:00,43.99,44.15,43.99,44.15,106200.0,30.2972,30.4074,30.2972,30.4074,106200.0
2011-06-17 11:00:00,44.14,44.17,44.04,44.14,108400.0,30.4005,30.4212,30.3317,30.4005,108400.0
2011-06-17 11:30:00,44.14,44.14,43.99,44.0,87900.0,30.4005,30.4005,30.2972,30.3041,87900.0
2011-06-17 12:00:00,44.01,44.03,43.93,44.0,131500.0,30.311,30.3248,30.2559,30.3041,131500.0
2011-06-17 12:30:00,44.01,44.05,43.94,44.01,206000.0,30.311,30.3385,30.2628,30.311,206000.0
2011-06-17 13:00:00,44.01,44.04,43.98,44.0,143800.0,30.311,30.3317,30.2903,30.3041,143800.0
2011-06-17 13:30:00,44.0,44.09,43.97,44.0,101500.0,30.3041,30.3661,30.2835,30.3041,101500.0
2011-06-17 14:00:00,43.99,44.13,43.96,44.13,94100.0,30.2972,30.3936,30.2766,30.3936,94100.0
2011-06-17 14:30:00,44.13,44.15,44.0,44.0,83500.0,30.3936,30.4074,30.3041,30.3041,83500.0
2011-06-17 15:00:00,44.01,44.04,43.77,43.85,132000.0,30.311,30.3317,30.1457,30.2008,132000.0
2011-06-17 15:30:00,43.85,43.95,43.82,43.87,229500.0,30.2008,30.2697,30.1801,30.2146,229500.0
2011-06-20 09:30:00,43.65,44.05,43.65,44.01,119800.0,30.0631,30.3385,30.0631,30.311,119800.0
2011-06-20 10:00:00,44.02,44.09,43.98,44.04,88700.0,30.3179,30.3661,30.2903,30.3317,88700.0
2011-06-20 10:30:00,44.05,44.21,44.03,44.13,124300.0,30.3385,30.4487,30.3248,30.3936,124300.0
2011-06-20 11:00:00,44.13,44.24,44.1,44.23,112900.0,30.3936,30.4694,30.373,30.4625,112900.0
2011-06-20 11:30:00,44.23,44.35,44.22,44.34,82300.0,30.4625,30.5452,30.4556,30.5383,82300.0
2011-06-20 12:00:00,44.34,44.39,44.28,44.38,49800.0,30.5383,30.5727,30.497,30.5658,49800.0
2011-06-20 12:30:00,44.38,44.39,44.29,44.3,53200.0,30.5658,30.5727,30.5038,30.5107,53200.0
2011-06-20 13:00:00,44.3,44.4,44.26,44.39,102300.0,30.5107,30.5796,30.4832,30.5727,102300.0
2011-06-20 13:30:00,44.39,44.43,44.33,44.33,47100.0,30.5727,30.6003,30.5314,30.5314,47100.0
2011-06-20 14:00:00,44.34,44.42,44.32,44.39,89100.0,30.5383,30.5934,30.5245,30.5727,89100.0
2011-06-20 14:30:00,44.39,44.51,44.39,44.48,156400.0,30.5727,30.6554,30.5727,30.6347,156400.0
2011-06-20 15:00:00,44.48,44.48,44.33,44.39,143300.0,30.6347,30.6347,30.5314,30.5727,143300.0
2011-06-20 15:30:00,44.38,44.5,44.36,44.47,326900.0,30.5658,30.6485,30.5521,30.6278,326900.0
2011-06-21 09:30:00,44.75,44.77,44.51,44.59,350300.0,30.8207,30.8344,30.6554,30.7105,350300.0
2011-06-21 10:00:00,44.59,44.83,44.58,44.79,299700.0,30.7105,30.8758,30.7036,30.8482,299700.0
2011-06-21 10:30:00,44.79,44.95,44.76,44.95,239300.0,30.8482,30.9584,30.8275,30.9584,239300.0
2011-06-21 11:00:00,44.95,44.96,44.81,44.83,218800.0,30.9584,30.9653,30.862,30.8758,218800.0
2011-06-21 11:30:00,44.82,44.97,44.82,44.96,140800.0,30.8689,30.9722,30.8689,30.9653,140800.0
2011-06-21 12:00:00,44.97,45.0,44.95,44.99,102300.0,30.9722,30.9928,30.9584,30.986,102300.0
2011-06-21 12:30:00,44.99,45.03,44.95,45.03,133400.0,30.986,31.0135,30.9584,31.0135,133400.0
2011-06-21 13:00:00,45.03,45.08,45.01,45.05,148400.0,31.0135,31.0479,30.9997,31.0273,148400.0
2011-06-21 13:30:00,45.05,45.12,45.05,45.1,145000.0,31.0273,31.0755,31.0273,31.0617,145000.0
2011-06-21 14:00:00,45.1,45.17,45.06,45.16,300600.0,31.0617,31.1099,31.0342,31.103,300600.0
2011-06-21 14:30:00,45.16,45.26,45.14,45.18,191900.0,31.103,31.1719,31.0893,31.1168,191900.0
2011-06-21 15:00:00,45.18,45.19,45.09,45.09,176200.0,31.1168,31.1237,31.0548,31.0548,176200.0
2011-06-21 15:30:00,45.09,45.11,45.02,45.09,422200.0,31.0548,31.0686,31.0066,31.0548,422200.0
2011-06-22 09:30:00,44.99,45.16,44.89,44.9,140600.0,30.986,31.103,30.9171,30.924,140600.0
2011-06-22 10:00:00,44.91,45.09,44.88,44.96,173200.0,30.9309,31.0548,30.9102,30.9653,173200.0
2011-06-22 10:30:00,44.96,45.17,44.96,45.16,176700.0,30.9653,31.1099,30.9653,31.103,176700.0
2011-06-22 11:00:00,45.15,45.16,45.09,45.13,103400.0,31.0962,31.103,31.0548,31.0824,103400.0
2011-06-22 11:30:00,45.13,45.13,45.03,45.08,87900.0,31.0824,31.0824,31.0135,31.0479,87900.0
2011-06-22 12:00:00,45.07,45.07,44.91,44.97,63300.0,31.0411,31.0411,30.9309,30.9722,63300.0
2011-06-22 12:30:00,44.96,44.97,44.8,44.87,93700.0,30.9653,30.9722,30.8551,30.9033,93700.0
2011-06-22 13:00:00,44.88,44.88,44.77,44.79,73300.0,30.9102,30.9102,30.8344,30.8482,73300.0
2011-06-22 13:30:00,44.8,44.83,44.7,44.7,111700.0,30.8551,30.8758,30.7862,30.7862,111700.0
2011-06-22 14:00:00,44.71,44.74,44.61,44.63,147500.0,30.7931,30.8138,30.7242,30.738,147500.0
2011-06-22 14:30:00,44.63,44.65,44.54,44.54,103400.0,30.738,30.7518,30.676,30.676,103400.0
2011-06-22 15:00:00,44.54,44.7,44.5,44.66,335900.0,30.676,30.7862,30.6485,30.7587,335900.0
2011-06-22 15:30:00,44.67,44.74,44.5,44.52,1091100.0,30.7656,30.8138,30.6485,30.6623,1091100.0
2011-06-23 09:30:00,44.08,44.1,43.51,43.61,235600.0,30.3592,30.373,29.9666,30.0355,235600.0
2011-06-23 10:00:00,43.61,43.83,43.58,43.66,221900.0,30.0355,30.187,30.0148,30.0699,221900.0
2011-06-23 10:30:00,43.66,43.69,43.47,43.66,144000.0,30.0699,30.0906,29.9391,30.0699,144000.0
2011-06-23 11:00:00,43.67,43.8,43.59,43.8,198400.0,30.0768,30.1664,30.0217,30.1664,198400.0
2011-06-23 11:30:00,43.79,43.97,43.79,43.96,190400.0,30.1595,30.2835,30.1595,30.2766,190400.0
2011-06-23 12:00:00,43.97,44.0,43.93,43.94,151000.0,30.2835,30.3041,30.2559,30.2628,151000.0
2011-06-23 12:30:00,43.94,44.08,43.9,44.08,134300.0,30.2628,30.3592,30.2352,30.3592,134300.0
2011-06-23 13:00:00,44.08,44.16,44.02,44.11,108800.0,30.3592,30.4143,30.3179,30.3799,108800.0
2011-06-23 13:30:00,44.11,44.2,44.1,44.14,101500.0,30.3799,30.4419,30.373,30.4005,101500.0
2011-06-23 14:00:00,44.14,44.15,43.99,44.02,120800.0,30.4005,30.4074,30.2972,30.3179,120800.0
2011-06-23 14:30:00,44.03,44.38,43.95,44.37,170100.0,30.3248,30.5658,30.2697,30.5589,170100.0
2011-06-23 15:00:00,44.36,44.39,44.14,44.18,232300.0,30.5521,30.5727,30.4005,30.4281,232300.0
2011-06-23 15:30:00,44.17,44.34,44.03,44.3,439200.0,30.4212,30.5383,30.3248,30.5107,439200.0
2011-06-24 09:30:00,44.3,44.5,44.13,44.17,208000.0,30.5107,30.6485,30.3936,30.4212,208000.0
2011-06-24 10:00:00,44.17,44.32,43.99,44.0,226000.0,30.4212,30.5245,30.2972,30.3041,226000.0
2011-06-24 10:30:00,44.0,44.16,43.94,44.08,185800.0,30.3041,30.4143,30.2628,30.3592,185800.0
2011-06-24 11:00:00,44.08,44.23,43.97,44.21,146300.0,30.3592,30.4625,30.2835,30.4487,146300.0
2011-06-24 11:30:00,44.21,44.28,44.01,44.03,122300.0,30.4487,30.497,30.311,30.3248,122300.0
2011-06-24 12:00:00,44.03,44.06,43.96,44.0,180400.0,30.3248,30.3454,30.2766,30.3041,180400.0
2011-06-24 12:30:00,44.0,44.1,43.88,43.93,84200.0,30.3041,30.373,30.2215,30.2559,84200.0
2011-06-24 13:00:00,43.93,44.14,43.87,44.14,83100.0,30.2559,30.4005,30.2146,30.4005,83100.0
2011-06-24 13:30:00,44.13,44.23,44.08,44.14,124000.0,30.3936,30.4625,30.3592,30.4005,124000.0
2011-06-24 14:00:00,44.14,44.16,44.05,44.11,136000.0,30.4005,30.4143,30.3385,30.3799,136000.0
2011-06-24 14:30:00,44.11,44.17,44.04,44.13,120500.0,30.3799,30.4212,30.3317,30.3936,120500.0
2011-06-24 15:00:00,44.13,44.13,44.04,44.08,178800.0,30.3936,30.3936,30.3317,30.3592,178800.0
2011-06-24 15:30:00,44.08,44.09,43.87,43.96,385100.0,30.3592,30.3661,30.2146,30.2766,385100.0
2011-06-27 09:30:00,44.06,44.23,43.7,44.21,141600.0,30.3454,30.4625,30.0975,30.4487,141600.0
2011-06-27 10:00:00,44.21,44.3,44.1,44.25,335400.0,30.4487,30.5107,30.373,30.4763,335400.0
2011-06-27 10:30:00,44.25,44.37,44.22,44.26,137400.0,30.4763,30.5589,30.4556,30.4832,137400.0
2011-06-27 11:00:00,44.26,44.31,44.14,44.17,193800.0,30.4832,30.5176,30.4005,30.4212,193800.0
2011-06-27 11:30:00,44.16,44.24,44.1,44.19,162700.0,30.4143,30.4694,30.373,30.435,162700.0
2011-06-27 12:00:00,44.2,44.22,44.07,44.11,130200.0,30.4419,30.4556,30.3523,30.3799,130200.0
2011-06-27 12:30:00,44.11,44.15,44.04,44.12,125700.0,30.3799,30.4074,30.3317,30.3868,125700.0
2011-06-27 13:00:00,44.12,44.13,44.08,44.12,168700.0,30.3868,30.3936,30.3592,30.3868,168700.0
2011-06-27 13:30:00,44.12,44.13,44.03,44.04,189400.0,30.3868,30.3936,30.3248,30.3317,189400.0
2011-06-27 14:00:00,44.04,44.17,44.03,44.15,265900.0,30.3317,30.4212,30.3248,30.4074,265900.0
2011-06-27 14:30:00,44.16,44.18,44.07,44.08,344300.0,30.4143,30.4281,30.3523,30.3592,344300.0
2011-06-27 15:00:00,44.08,44.12,44.03,44.04,291700.0,30.3592,30.3868,30.3248,30.3317,291700.0
2011-06-27 15:30:00,44.04,44.05,43.91,43.95,546900.0,30.3317,30.3385,30.2421,30.2697,546900.0
2011-06-28 09:30:00,44.13,44.35,44.06,44.26,194000.0,30.3936,30.5452,30.3454,30.4832,194000.0
2011-06-28 10:00:00,44.27,44.5,44.21,44.5,171300.0,30.4901,30.6485,30.4487,30.6485,171300.0
2011-06-28 10:30:00,44.49,44.59,44.49,44.55,125200.0,30.6416,30.7105,30.6416,30.6829,125200.0
2011-06-28 11:00:00,44.54,44.64,44.48,44.58,136700.0,30.676,30.7449,30.6347,30.7036,136700.0
2011-06-28 11:30:00,44.58,44.71,44.57,44.71,116800.0,30.7036,30.7931,30.6967,30.7931,116800.0
2011-06-28 12:00:00,44.71,44.79,44.68,44.68,61400.0,30.7931,30.8482,30.7724,30.7724,61400.0
2011-06-28 12:30:00,44.7,44.77,44.68,44.73,81700.0,30.7862,30.8344,30.7724,30.8069,81700.0
2011-06-28 13:00:00,44.73,44.81,44.69,44.79,53300.0,30.8069,30.862,30.7793,30.8482,53300.0
2011-06-28 13:30:00,44.8,44.9,44.76,44.88,81700.0,30.8551,30.924,30.8275,30.9102,81700.0
2011-06-28 14:00:00,44.88,44.92,44.79,44.87,96900.0,30.9102,30.9377,30.8482,30.9033,96900.0
2011-06-28 14:30:00,44.87,44.97,44.81,44.88,117100.0,30.9033,30.9722,30.862,30.9102,117100.0
2011-06-28 15:00:00,44.88,44.89,44.79,44.83,119800.0,30.9102,30.9171,30.8482,30.8758,119800.0
2011-06-28 15:30:00,44.83,45.01,44.81,45.0,530900.0,30.8758,30.9997,30.862,30.9928,530900.0
2011-06-29 09:30:00,45.07,45.14,44.75,44.88,176900.0,31.1893,31.2378,30.9679,31.0578,176900.0
2011-06-29 10:00:00,44.89,44.94,44.67,44.72,269800.0,31.0648,31.0994,30.9125,30.9471,269800.0
2011-06-29 10:30:00,44.71,44.74,44.57,44.62,263800.0,30.9402,30.961,30.8433,30.8779,263800.0
2011-06-29 11:00:00,44.63,44.83,44.63,44.72,196800.0,30.8848,31.0232,30.8848,30.9471,196800.0
2011-06-29 11:30:00,44.73,44.93,44.73,44.93,165500.0,30.954,31.0924,30.954,31.0924,165500.0
2011-06-29 12:00:00,44.93,45.02,44.85,44.85,92800.0,31.0924,31.1547,31.0371,31.0371,92800.0
2011-06-29 12:30:00,44.85,44.91,44.85,44.89,68000.0,31.0371,31.0786,31.0371,31.0648,68000.0
2011-06-29 13:00:00,44.89,44.98,44.89,44.93,100600.0,31.0648,31.127,31.0648,31.0924,100600.0
2011-06-29 13:30:00,44.93,45.02,44.88,44.9,99500.0,31.0924,31.1547,31.0578,31.0717,99500.0
2011-06-29 14:00:00,44.9,44.94,44.76,44.84,184200.0,31.0717,31.0994,30.9748,31.0302,184200.0
2011-06-29 14:30:00,44.83,44.96,44.78,44.95,128800.0,31.0232,31.1132,30.9886,31.1063,128800.0
2011-06-29 15:00:00,44.96,45.05,44.94,45.0,246500.0,31.1132,31.1755,31.0994,31.1409,246500.0
2011-06-29 15:30:00,44.99,45.08,44.96,45.03,467000.0,31.134,31.1962,31.1132,31.1616,467000.0
2011-06-30 09:30:00,45.25,45.28,44.98,45.16,457400.0,31.3139,31.3347,31.127,31.2516,457400.0
2011-06-30 10:00:00,45.16,45.2,45.0,45.0,215300.0,31.2516,31.2793,31.1409,31.1409,215300.0
2011-06-30 10:30:00,45.01,45.07,44.97,45.01,205700.0,31.1478,31.1893,31.1201,31.1478,205700.0
2011-06-30 11:00:00,45.01,45.09,44.98,45.0,389700.0,31.1478,31.2032,31.127,31.1409,389700.0
2011-06-30 11:30:00,45.01,45.22,45.01,45.21,204800.0,31.1478,31.2931,31.1478,31.2862,204800.0
2011-06-30 12:00:00,45.19,45.32,45.16,45.32,179100.0,31.2724,31.3623,31.2516,31.3623,179100.0
2011-06-30 12:30:00,45.32,45.32,45.14,45.2,302700.0,31.3623,31.3623,31.2378,31.2793,302700.0
2011-06-30 13:00:00,45.2,45.21,45.14,45.16,229500.0,31.2793,31.2862,31.2378,31.2516,229500.0
2011-06-30 13:30:00,45.16,45.3,45.16,45.29,175000.0,31.2516,31.3485,31.2516,31.3416,175000.0
2011-06-30 14:00:00,45.29,45.32,45.26,45.32,93800.0,31.3416,31.3623,31.3208,31.3623,93800.0
2011-06-30 14:30:00,45.32,45.47,45.31,45.42,445500.0,31.3623,31.4661,31.3554,31.4315,445500.0
2011-06-30 15:00:00,45.42,45.48,45.41,45.44,254300.0,31.4315,31.4731,31.4246,31.4454,254300.0
2011-06-30 15:30:00,45.44,45.46,45.38,45.42,980500.0,31.4454,31.4592,31.4039,31.4315,980500.0
2011-07-01 09:30:00,45.5,45.72,45.46,45.57,220300.0,31.4869,31.6391,31.4592,31.5353,220300.0
2011-07-01 10:00:00,45.56,45.81,45.55,45.61,309800.0,31.5284,31.7014,31.5215,31.563,309800.0
2011-07-01 10:30:00,45.62,45.71,45.56,45.68,223500.0,31.5699,31.6322,31.5284,31.6115,223500.0
2011-07-01 11:00:00,45.68,45.75,45.55,45.73,176100.0,31.6115,31.6599,31.5215,31.6461,176100.0
2011-07-01 11:30:00,45.73,45.88,45.73,45.85,163200.0,31.6461,31.7499,31.6461,31.7291,163200.0
2011-07-01 12:00:00,45.84,45.95,45.78,45.94,130200.0,31.7222,31.7983,31.6807,31.7914,130200.0
2011-07-01 12:30:00,45.94,46.0,45.92,45.99,182000.0,31.7914,31.8329,31.7775,31.826,182000.0
2011-07-01 13:00:00,45.98,46.16,45.98,46.11,250700.0,31.8191,31.9436,31.8191,31.909,250700.0
2011-07-01 13:30:00,46.11,46.14,46.04,46.09,134300.0,31.909,31.9298,31.8606,31.8952,134300.0
2011-07-01 14:00:00,46.09,46.25,46.08,46.23,121800.0,31.8952,32.0059,31.8883,31.9921,121800.0
2011-07-01 14:30:00,46.23,46.37,46.23,46.35,175000.0,31.9921,32.089,31.9921,32.0751,175000.0
2011-07-01 15:00:00,46.36,46.37,46.29,46.36,180400.0,32.082,32.089,32.0336,32.082,180400.0
2011-07-01 15:30:00,46.36,46.41,46.31,46.33,432600.0,32.082,32.1166,32.0474,32.0613,432600.0
2011-07-05 09:30:00,46.22,46.26,46.04,46.19,201600.0,31.9852,32.0128,31.8606,31.9644,201600.0
2011-07-05 10:00:00,46.2,46.51,46.16,46.32,404200.0,31.9713,32.1858,31.9436,32.0544,404200.0
2011-07-05 10:30:00,46.34,46.38,46.25,46.29,113000.0,32.0682,32.0959,32.0059,32.0336,113000.0
2011-07-05 11:00:00,46.29,46.3,46.21,46.21,127700.0,32.0336,32.0405,31.9782,31.9782,127700.0
2011-07-05 11:30:00,46.21,46.3,46.16,46.28,125900.0,31.9782,32.0405,31.9436,32.0267,125900.0
2011-07-05 12:00:00,46.28,46.32,46.27,46.29,75900.0,32.0267,32.0544,32.0198,32.0336,75900.0
2011-07-05 12:30:00,46.28,46.29,46.22,46.23,79500.0,32.0267,32.0336,31.9852,31.9921,79500.0
2011-07-05 13:00:00,46.24,46.31,46.23,46.3,96900.0,31.999,32.0474,31.9921,32.0405,96900.0
2011-07-05 13:30:00,46.3,46.35,46.28,46.35,70600.0,32.0405,32.0751,32.0267,32.0751,70600.0
2011-07-05 14:00:00,46.35,46.35,46.17,46.18,143900.0,32.0751,32.0751,31.9505,31.9575,143900.0
2011-07-05 14:30:00,46.18,46.31,46.16,46.31,121600.0,31.9575,32.0474,31.9436,32.0474,121600.0
2011-07-05 15:00:00,46.3,46.47,46.25,46.45,222500.0,32.0405,32.1582,32.0059,32.1443,222500.0
2011-07-05 15:30:00,46.45,46.46,46.28,46.38,367000.0,32.1443,32.1512,32.0267,32.0959,367000.0
2011-07-06 09:30:00,46.23,46.56,46.16,46.39,187300.0,31.9921,32.2204,31.9436,32.1028,187300.0
2011-07-06 10:00:00,46.39,46.63,46.36,46.62,199600.0,32.1028,32.2689,32.082,32.262,199600.0
2011-07-06 10:30:00,46.62,46.71,46.57,46.65,235900.0,32.262,32.3242,32.2274,32.2827,235900.0
2011-07-06 11:00:00,46.64,46.68,46.55,46.66,132600.0,32.2758,32.3035,32.2135,32.2896,132600.0
2011-07-06 11:30:00,46.67,46.86,46.66,46.86,116100.0,32.2966,32.428,32.2896,32.428,116100.0
2011-07-06 12:00:00,46.86,46.9,46.84,46.88,142900.0,32.428,32.4557,32.4142,32.4419,142900.0
2011-07-06 12:30:00,46.88,46.95,46.83,46.94,81900.0,32.4419,32.4903,32.4073,32.4834,81900.0
2011-07-06 13:00:00,46.94,46.95,46.77,46.77,87900.0,32.4834,32.4903,32.3658,32.3658,87900.0
2011-07-06 13:30:00,46.77,46.89,46.74,46.89,104600.0,32.3658,32.4488,32.345,32.4488,104600.0
2011-07-06 14:00:00,46.89,46.89,46.75,46.79,122900.0,32.4488,32.4488,32.3519,32.3796,122900.0
2011-07-06 14:30:00,46.8,46.81,46.7,46.7,168100.0,32.3865,32.3934,32.3173,32.3173,168100.0
2011-07-06 15:00:00,46.7,46.71,46.63,46.66,170900.0,32.3173,32.3242,32.2689,32.2896,170900.0
2011-07-06 15:30:00,46.66,46.74,46.62,46.72,395300.0,32.2896,32.345,32.262,32.3312,395300.0
2011-07-07 09:30:00,47.0,47.05,46.67,46.71,198000.0,32.5249,32.5595,32.2966,32.3242,198000.0
2011-07-07 10:00:00,46.69,46.91,46.67,46.87,137800.0,32.3104,32.4626,32.2966,32.435,137800.0
2011-07-07 10:30:00,46.87,47.03,46.87,46.98,117200.0,32.435,32.5457,32.435,32.5111,117200.0
2011-07-07 11:00:00,46.98,47.02,46.89,47.01,101200.0,32.5111,32.5388,32.4488,32.5318,101200.0
2011-07-07 11:30:00,47.01,47.06,46.89,46.91,220500.0,32.5318,32.5664,32.4488,32.4626,220500.0
2011-07-07 12:00:00,46.91,46.96,46.9,46.93,118400.0,32.4626,32.4972,32.4557,32.4765,118400.0
2011-07-07 12:30:00,46.93,46.95,46.91,46.92,57000.0,32.4765,32.4903,32.4626,32.4696,57000.0
2011-07-07 13:00:00,46.92,46.97,46.89,46.9,96300.0,32.4696,32.5042,32.4488,32.4557,96300.0
2011-07-07 13:30:00,46.9,46.97,46.88,46.91,87500.0,32.4557,32.5042,32.4419,32.4626,87500.0
2011-07-07 14:00:00,46.91,46.98,46.89,46.98,132000.0,32.4626,32.5111,32.4488,32.5111,132000.0
2011-07-07 14:30:00,46.97,47.02,46.95,47.01,279600.0,32.5042,32.5388,32.4903,32.5318,279600.0
2011-07-07 15:00:00,47.02,47.03,46.95,46.97,148800.0,32.5388,32.5457,32.4903,32.5042,148800.0
2011-07-07 15:30:00,46.97,47.0,46.83,46.86,638400.0,32.5042,32.5249,32.4073,32.428,638400.0
2011-07-08 09:30:00,46.43,46.55,46.38,46.52,143600.0,32.1305,32.2135,32.0959,32.1928,143600.0
2011-07-08 10:00:00,46.52,46.56,46.39,46.4,161200.0,32.1928,32.2204,32.1028,32.1097,161200.0
2011-07-08 10:30:00,46.4,46.52,46.32,46.46,156200.0,32.1097,32.1928,32.0544,32.1512,156200.0
2011-07-08 11:00:00,46.46,46.46,46.18,46.35,156600.0,32.1512,32.1512,31.9575,32.0751,156600.0
2011-07-08 11:30:00,46.35,46.37,46.19,46.29,213500.0,32.0751,32.089,31.9644,32.0336,213500.0
2011-07-08 12:00:00,46.29,46.4,46.28,46.31,139900.0,32.0336,32.1097,32.0267,32.0474,139900.0
2011-07-08 12:30:00,46.32,46.44,46.32,46.43,89000.0,32.0544,32.1374,32.0544,32.1305,89000.0
2011-07-08 13:00:00,46.41,46.48,46.36,46.48,91700.0,32.1166,32.1651,32.082,32.1651,91700.0
2011-07-08 13:30:00,46.48,46.59,46.43,46.45,100900.0,32.1651,32.2412,32.1305,32.1443,100900.0
2011-07-08 14:00:00,46.45,46.47,46.27,46.29,183600.0,32.1443,32.1582,32.0198,32.0336,183600.0
2011-07-08 14:30:00,46.29,46.39,46.29,46.39,139000.0,32.0336,32.1028,32.0336,32.1028,139000.0
2011-07-08 15:00:00,46.39,46.46,46.36,46.41,182800.0,32.1028,32.1512,32.082,32.1166,182800.0
2011-07-08 15:30:00,46.41,46.49,46.39,46.43,469800.0,32.1166,32.172,32.1028,32.1305,469800.0
2011-07-11 09:30:00,45.83,46.29,45.82,46.21,158100.0,31.7153,32.0336,31.7083,31.9782,158100.0
2011-07-11 10:00:00,46.2,46.21,45.93,45.95,205000.0,31.9713,31.9782,31.7845,31.7983,205000.0
2011-07-11 10:30:00,45.94,46.07,45.85,45.86,165000.0,31.7914,31.8813,31.7291,31.736,165000.0
2011-07-11 11:00:00,45.87,45.94,45.74,45.93,156200.0,31.7429,31.7914,31.653,31.7845,156200.0
2011-07-11 11:30:00,45.93,46.03,45.9,45.9,129100.0,31.7845,31.8537,31.7637,31.7637,129100.0
2011-07-11 12:00:00,45.89,45.97,45.83,45.85,99900.0,31.7568,31.8121,31.7153,31.7291,99900.0
2011-07-11 12:30:00,45.86,45.86,45.72,45.72,95000.0,31.736,31.736,31.6391,31.6391,95000.0
2011-07-11 13:00:00,45.73,45.77,45.66,45.71,124200.0,31.6461,31.6737,31.5976,31.6322,124200.0
2011-07-11 13:30:00,45.71,45.78,45.63,45.78,146800.0,31.6322,31.6807,31.5769,31.6807,146800.0
2011-07-11 14:00:00,45.78,45.84,45.71,45.78,200600.0,31.6807,31.7222,31.6322,31.6807,200600.0
2011-07-11 14:30:00,45.77,45.79,45.63,45.69,179300.0,31.6737,31.6876,31.5769,31.6184,179300.0
2011-07-11 15:00:00,45.69,45.81,45.67,45.81,314300.0,31.6184,31.7014,31.6045,31.7014,314300.0
2011-07-11 15:30:00,45.82,45.82,45.62,45.74,513400.0,31.7083,31.7083,31.5699,31.653,513400.0
2011-07-12 09:30:00,45.71,46.27,45.71,46.19,298400.0,31.6322,32.0198,31.6322,31.9644,298400.0
2011-07-12 10:00:00,46.19,46.38,46.16,46.27,194300.0,31.9644,32.0959,31.9436,32.0198,194300.0
2011-07-12 10:30:00,46.27,46.4,46.23,46.34,151200.0,32.0198,32.1097,31.9921,32.0682,151200.0
2011-07-12 11:00:00,46.35,46.5,46.31,46.49,184200.0,32.0751,32.1789,32.0474,32.172,184200.0
2011-07-12 11:30:00,46.5,46.68,46.49,46.62,211800.0,32.1789,32.3035,32.172,32.262,211800.0
2011-07-12 12:00:00,46.62,46.68,46.44,46.46,131200.0,32.262,32.3035,32.1374,32.1512,131200.0
2011-07-12 12:30:00,46.47,46.52,46.41,46.49,132600.0,32.1582,32.1928,32.1166,32.172,132600.0
2011-07-12 13:00:00,46.49,46.52,46.29,46.3,189500.0,32.172,32.1928,32.0336,32.0405,189500.0
2011-07-12 13:30:00,46.3,46.47,46.27,46.38,182400.0,32.0405,32.1582,32.0198,32.0959,182400.0
2011-07-12 14:00:00,46.38,46.78,46.34,46.73,318800.0,32.0959,32.3727,32.0682,32.3381,318800.0
2011-07-12 14:30:00,46.72,46.73,46.55,46.66,187200.0,32.3312,32.3381,32.2135,32.2896,187200.0
2011-07-12 15:00:00,46.65,46.72,46.56,46.67,299100.0,32.2827,32.3312,32.2204,32.2966,299100.0
2011-07-12 15:30:00,46.68,46.69,46.23,46.26,820900.0,32.3035,32.3104,31.9921,32.0128,820900.0
2011-07-13 09:30:00,46.44,46.62,46.3,46.52,269800.0,32.1374,32.262,32.0405,32.1928,269800.0
2011-07-13 10:00:00,46.53,46.9,46.51,46.74,424400.0,32.1997,32.4557,32.1858,32.345,424400.0
2011-07-13 10:30:00,46.73,47.01,46.73,46.95,320000.0,32.3381,32.5318,32.3381,32.4903,320000.0
2011-07-13 11:00:00,46.96,47.0,46.85,46.93,146800.0,32.4972,32.5249,32.4211,32.4765,146800.0
2011-07-13 11:30:00,46.92,46.92,46.53,46.57,198600.0,32.4696,32.4696,32.1997,32.2274,198600.0
2011-07-13 12:00:00,46.57,46.77,46.55,46.77,88100.0,32.2274,32.3658,32.2135,32.3658,88100.0
2011-07-13 12:30:00,46.77,46.84,46.67,46.68,130900.0,32.3658,32.4142,32.2966,32.3035,130900.0
2011-07-13 13:00:00,46.67,46.7,46.54,46.6,98500.0,32.2966,32.3173,32.2066,32.2481,98500.0
2011-07-13 13:30:00,46.61,46.7,46.57,46.6,71200.0,32.255,32.3173,32.2274,32.2481,71200.0
2011-07-13 14:00:00,46.6,46.68,46.51,46.55,101500.0,32.2481,32.3035,32.1858,32.2135,101500.0
2011-07-13 14:30:00,46.56,46.64,46.52,46.58,102200.0,32.2204,32.2758,32.1928,32.2343,102200.0
2011-07-13 15:00:00,46.57,46.66,46.34,46.39,213000.0,32.2274,32.2896,32.0682,32.1028,213000.0
2011-07-13 15:30:00,46.39,46.39,46.25,46.38,281000.0,32.1028,32.1028,32.0059,32.0959,281000.0
2011-07-14 09:30:00,46.43,46.72,46.29,46.69,197800.0,32.1305,32.3312,32.0336,32.3104,197800.0
2011-07-14 10:00:00,46.69,46.78,46.67,46.71,222300.0,32.3104,32.3727,32.2966,32.3242,222300.0
2011-07-14 10:30:00,46.72,46.74,46.39,46.48,216800.0,32.3312,32.345,32.1028,32.1651,216800.0
2011-07-14 11:00:00,46.48,46.48,46.35,46.38,162200.0,32.1651,32.1651,32.0751,32.0959,162200.0
2011-07-14 11:30:00,46.38,46.38,46.22,46.31,150700.0,32.0959,32.0959,31.9852,32.0474,150700.0
2011-07-14 12:00:00,46.3,46.31,46.11,46.2,192000.0,32.0405,32.0474,31.909,31.9713,192000.0
2011-07-14 12:30:00,46.2,46.31,46.05,46.05,120200.0,31.9713,32.0474,31.8675,31.8675,120200.0
2011-07-14 13:00:00,46.05,46.08,45.83,46.06,180400.0,31.8675,31.8883,31.7153,31.8744,180400.0
2011-07-14 13:30:00,46.07,46.22,46.0,46.12,219800.0,31.8813,31.9852,31.8329,31.9159,219800.0
2011-07-14 14:00:00,46.13,46.3,46.13,46.21,186500.0,31.9229,32.0405,31.9229,31.9782,186500.0
2011-07-14 14:30:00,46.21,46.23,46.09,46.18,170700.0,31.9782,31.9921,31.8952,31.9575,170700.0
2011-07-14 15:00:00,46.19,46.3,46.1,46.21,295700.0,31.9644,32.0405,31.9021,31.9782,295700.0
2011-07-14 15:30:00,46.21,46.34,46.08,46.18,446400.0,31.9782,32.0682,31.8883,31.9575,446400.0
2011-07-15 09:30:00,46.41,46.58,46.11,46.17,449000.0,32.1166,32.2343,31.909,31.9505,449000.0
2011-07-15 10:00:00,46.18,46.26,45.89,45.95,328100.0,31.9575,32.0128,31.7568,31.7983,328100.0
2011-07-15 10:30:00,45.94,46.16,45.82,46.07,239600.0,31.7914,31.9436,31.7083,31.8813,239600.0
2011-07-15 11:00:00,46.07,46.17,45.94,46.12,175100.0,31.8813,31.9505,31.7914,31.9159,175100.0
2011-07-15 11:30:00,46.12,46.18,46.07,46.09,115100.0,31.9159,31.9575,31.8813,31.8952,115100.0
2011-07-15 12:00:00,46.09,46.26,46.05,46.15,171900.0,31.8952,32.0128,31.8675,31.9367,171900.0
2011-07-15 12:30:00,46.16,46.2,46.02,46.1,95200.0,31.9436,31.9713,31.8467,31.9021,95200.0
2011-07-15 13:00:00,46.1,46.15,46.01,46.12,113500.0,31.9021,31.9367,31.8398,31.9159,113500.0
2011-07-15 13:30:00,46.12,46.2,46.02,46.02,109700.0,31.9159,31.9713,31.8467,31.8467,109700.0
2011-07-15 14:00:00,46.03,46.11,45.98,46.04,102300.0,31.8537,31.909,31.8191,31.8606,102300.0
2011-07-15 14:30:00,46.04,46.21,46.02,46.13,136400.0,31.8606,31.9782,31.8467,31.9229,136400.0
2011-07-15 15:00:00,46.13,46.35,46.05,46.34,144600.0,31.9229,32.0751,31.8675,32.0682,144600.0
2011-07-15 15:30:00,46.34,46.39,46.25,46.29,360800.0,32.0682,32.1028,32.0059,32.0336,360800.0
2011-07-18 09:30:00,46.14,46.53,46.02,46.2,169400.0,31.9298,32.1997,31.8467,31.9713,169400.0
2011-07-18 10:00:00,46.21,46.3,45.71,45.75,264200.0,31.9782,32.0405,31.6322,31.6599,264200.0
2011-07-18 10:30:00,45.74,45.78,45.54,45.64,151600.0,31.653,31.6807,31.5146,31.5838,151600.0
2011-07-18 11:00:00,45.63,45.68,45.51,45.58,182400.0,31.5769,31.6115,31.4938,31.5423,182400.0
2011-07-18 11:30:00,45.57,45.62,45.41,45.47,110200.0,31.5353,31.5699,31.4246,31.4661,110200.0
2011-07-18 12:00:00,45.48,45.55,45.42,45.5,101200.0,31.4731,31.5215,31.4315,31.4869,101200.0
2011-07-18 12:30:00,45.52,45.59,45.47,45.55,73500.0,31.5007,31.5492,31.4661,31.5215,73500.0
2011-07-18 13:00:00,45.55,45.57,45.46,45.53,91600.0,31.5215,31.5353,31.4592,31.5077,91600.0
2011-07-18 13:30:00,45.53,45.63,45.53,45.61,88100.0,31.5077,31.5769,31.5077,31.563,88100.0
2011-07-18 14:00:00,45.62,45.67,45.58,45.6,102200.0,31.5699,31.6045,31.5423,31.5561,102200.0
2011-07-18 14:30:00,45.6,45.66,45.51,45.66,114400.0,31.5561,31.5976,31.4938,31.5976,114400.0
2011-07-18 15:00:00,45.66,45.74,45.57,45.62,169200.0,31.5976,31.653,31.5353,31.5699,169200.0
2011-07-18 15:30:00,45.63,45.74,45.6,45.72,323100.0,31.5769,31.653,31.5561,31.6391,323100.0
2011-07-19 09:30:00,45.92,45.99,45.66,45.72,189200.0,31.7775,31.826,31.5976,31.6391,189200.0
2011-07-19 10:00:00,45.73,45.76,45.57,45.57,161400.0,31.6461,31.6668,31.5353,31.5353,161400.0
2011-07-19 10:30:00,45.57,45.63,45.44,45.45,225900.0,31.5353,31.5769,31.4454,31.4523,225900.0
2011-07-19 11:00:00,45.45,45.56,45.43,45.55,147300.0,31.4523,31.5284,31.4385,31.5215,147300.0
2011-07-19 11:30:00,45.56,45.63,45.47,45.5,119100.0,31.5284,31.5769,31.4661,31.4869,119100.0
2011-07-19 12:00:00,45.5,45.61,45.48,45.5,181700.0,31.4869,31.563,31.4731,31.4869,181700.0
2011-07-19 12:30:00,45.5,45.52,45.43,45.51,146200.0,31.4869,31.5007,31.4385,31.4938,146200.0
2011-07-19 13:00:00,45.51,45.53,45.46,45.53,164800.0,31.4938,31.5077,31.4592,31.5077,164800.0
2011-07-19 13:30:00,45.53,45.76,45.48,45.75,240900.0,31.5077,31.6668,31.4731,31.6599,240900.0
2011-07-19 14:00:00,45.75,45.77,45.68,45.75,137000.0,31.6599,31.6737,31.6115,31.6599,137000.0
2011-07-19 14:30:00,45.76,45.84,45.73,45.74,161800.0,31.6668,31.7222,31.6461,31.653,161800.0
2011-07-19 15:00:00,45.73,45.77,45.67,45.69,233700.0,31.6461,31.6737,31.6045,31.6184,233700.0
2011-07-19 15:30:00,45.69,45.81,45.69,45.78,272200.0,31.6184,31.7014,31.6184,31.6807,272200.0
2011-07-20 09:30:00,45.83,45.83,45.46,45.59,175300.0,31.7153,31.7153,31.4592,31.5492,175300.0
2011-07-20 10:00:00,45.58,45.75,45.51,45.59,229900.0,31.5423,31.6599,31.4938,31.5492,229900.0
2011-07-20 10:30:00,45.59,45.65,45.55,45.63,165900.0,31.5492,31.5907,31.5215,31.5769,165900.0
2011-07-20 11:00:00,45.62,45.71,45.59,45.6,132300.0,31.5699,31.6322,31.5492,31.5561,132300.0
2011-07-20 11:30:00,45.59,45.65,45.45,45.5,153800.0,31.5492,31.5907,31.4523,31.4869,153800.0
2011-07-20 12:00:00,45.51,45.65,45.51,45.62,101400.0,31.4938,31.5907,31.4938,31.5699,101400.0
2011-07-20 12:30:00,45.62,45.65,45.55,45.63,131100.0,31.5699,31.5907,31.5215,31.5769,131100.0
2011-07-20 13:00:00,45.64,45.66,45.58,45.64,105300.0,31.5838,31.5976,31.5423,31.5838,105300.0
2011-07-20 13:30:00,45.64,45.73,45.61,45.71,116900.0,31.5838,31.6461,31.563,31.6322,116900.0
2011-07-20 14:00:00,45.7,45.71,45.67,45.71,114200.0,31.6253,31.6322,31.6045,31.6322,114200.0
2011-07-20 14:30:00,45.71,45.71,45.6,45.62,122600.0,31.6322,31.6322,31.5561,31.5699,122600.0
2011-07-20 15:00:00,45.63,45.64,45.48,45.49,218700.0,31.5769,31.5838,31.4731,31.48,218700.0
2011-07-20 15:30:00,45.5,45.57,45.39,45.5,606900.0,31.4869,31.5353,31.4108,31.4869,606900.0
2011-07-21 09:30:00,46.19,46.97,45.39,45.43,1131300.0,31.9644,32.5042,31.4108,31.4385,1131300.0
2011-07-21 10:00:00,45.43,45.58,44.8,45.29,1480600.0,31.4385,31.5423,31.0025,31.3416,1480600.0
2011-07-21 10:30:00,45.29,46.3,45.21,46.27,961900.0,31.3416,32.0405,31.2862,32.0198,961900.0
2011-07-21 11:00:00,46.27,46.39,46.07,46.07,275200.0,32.0198,32.1028,31.8813,31.8813,275200.0
2011-07-21 11:30:00,46.06,46.26,45.97,46.23,175000.0,31.8744,32.0128,31.8121,31.9921,175000.0
2011-07-21 12:00:00,46.24,46.32,46.12,46.19,183500.0,31.999,32.0544,31.9159,31.9644,183500.0
2011-07-21 12:30:00,46.19,46.48,46.19,46.48,333700.0,31.9644,32.1651,31.9644,32.1651,333700.0
2011-07-21 13:00:00,46.48,46.52,46.4,46.47,233900.0,32.1651,32.1928,32.1097,32.1582,233900.0
2011-07-21 13:30:00,46.47,46.5,46.35,46.45,127200.0,32.1582,32.1789,32.0751,32.1443,127200.0
2011-07-21 14:00:00,46.45,46.48,46.36,46.36,145900.0,32.1443,32.1651,32.082,32.082,145900.0
2011-07-21 14:30:00,46.36,46.5,46.35,46.41,184700.0,32.082,32.1789,32.0751,32.1166,184700.0
2011-07-21 15:00:00,46.41,46.44,46.21,46.3,302800.0,32.1166,32.1374,31.9782,32.0405,302800.0
2011-07-21 15:30:00,46.3,46.3,45.98,45.99,1256600.0,32.0405,32.0405,31.8191,31.826,1256600.0
2011-07-22 09:30:00,45.99,46.26,45.91,46.0,163300.0,31.826,32.0128,31.7706,31.8329,163300.0
2011-07-22 10:00:00,45.98,46.07,45.83,45.92,273500.0,31.8191,31.8813,31.7153,31.7775,273500.0
2011-07-22 10:30:00,45.91,46.05,45.91,46.05,209000.0,31.7706,31.8675,31.7706,31.8675,209000.0
2011-07-22 11:00:00,46.05,46.15,46.0,46.05,229600.0,31.8675,31.9367,31.8329,31.8675,229600.0
2011-07-22 11:30:00,46.06,46.08,45.98,46.02,171600.0,31.8744,31.8883,31.8191,31.8467,171600.0
2011-07-22 12:00:00,46.01,46.18,46.01,46.16,169600.0,31.8398,31.9575,31.8398,31.9436,169600.0
2011-07-22 12:30:00,46.15,46.17,46.1,46.13,90000.0,31.9367,31.9505,31.9021,31.9229,90000.0
2011-07-22 13:00:00,46.15,46.16,46.05,46.1,73000.0,31.9367,31.9436,31.8675,31.9021,73000.0
2011-07-22 13:30:00,46.1,46.16,46.07,46.09,111000.0,31.9021,31.9436,31.8813,31.8952,111000.0
2011-07-22 14:00:00,46.1,46.1,46.0,46.07,109900.0,31.9021,31.9021,31.8329,31.8813,109900.0
2011-07-22 14:30:00,46.07,46.12,46.05,46.05,93100.0,31.8813,31.9159,31.8675,31.8675,93100.0
2011-07-22 15:00:00,46.05,46.16,46.05,46.06,138600.0,31.8675,31.9436,31.8675,31.8744,138600.0
2011-07-22 15:30:00,46.06,46.09,45.97,46.03,362100.0,31.8744,31.8952,31.8121,31.8537,362100.0
2011-07-25 09:30:00,45.68,45.69,45.41,45.61,145700.0,31.6115,31.6184,31.4246,31.563,145700.0
2011-07-25 10:00:00,45.61,45.79,45.51,45.78,199100.0,31.563,31.6876,31.4938,31.6807,199100.0
2011-07-25 10:30:00,45.79,45.91,45.7,45.81,144300.0,31.6876,31.7706,31.6253,31.7014,144300.0
2011-07-25 11:00:00,45.81,45.84,45.66,45.7,102800.0,31.7014,31.7222,31.5976,31.6253,102800.0
2011-07-25 11:30:00,45.71,45.75,45.6,45.66,74200.0,31.6322,31.6599,31.5561,31.5976,74200.0
2011-07-25 12:00:00,45.65,45.66,45.56,45.58,84800.0,31.5907,31.5976,31.5284,31.5423,84800.0
2011-07-25 12:30:00,45.58,45.7,45.58,45.65,57500.0,31.5423,31.6253,31.5423,31.5907,57500.0
2011-07-25 13:00:00,45.66,45.72,45.59,45.59,182100.0,31.5976,31.6391,31.5492,31.5492,182100.0
2011-07-25 13:30:00,45.59,45.64,45.52,45.53,87000.0,31.5492,31.5838,31.5007,31.5077,87000.0
2011-07-25 14:00:00,45.53,45.66,45.52,45.66,75300.0,31.5077,31.5976,31.5007,31.5976,75300.0
2011-07-25 14:30:00,45.66,45.66,45.52,45.54,90800.0,31.5976,31.5976,31.5007,31.5146,90800.0
2011-07-25 15:00:00,45.54,45.55,45.45,45.47,87500.0,31.5146,31.5215,31.4523,31.4661,87500.0
2011-07-25 15:30:00,45.47,45.55,45.34,45.41,302600.0,31.4661,31.5215,31.3762,31.4246,302600.0
2011-07-26 09:30:00,45.34,45.35,44.94,45.03,136200.0,31.3762,31.3831,31.0994,31.1616,136200.0
2011-07-26 10:00:00,45.04,45.2,44.93,44.98,131900.0,31.1686,31.2793,31.0924,31.127,131900.0
2011-07-26 10:30:00,44.97,45.01,44.9,44.91,116000.0,31.1201,31.1478,31.0717,31.0786,116000.0
2011-07-26 11:00:00,44.92,44.98,44.85,44.85,90200.0,31.0855,31.127,31.0371,31.0371,90200.0
2011-07-26 11:30:00,44.85,44.9,44.78,44.8,148800.0,31.0371,31.0717,30.9886,31.0025,148800.0
2011-07-26 12:00:00,44.8,44.89,44.78,44.84,101700.0,31.0025,31.0648,30.9886,31.0302,101700.0
2011-07-26 12:30:00,44.83,44.93,44.81,44.87,53900.0,31.0232,31.0924,31.0094,31.0509,53900.0
2011-07-26 13:00:00,44.88,44.92,44.75,44.8,64300.0,31.0578,31.0855,30.9679,31.0025,64300.0
2011-07-26 13:30:00,44.8,44.8,44.68,44.72,121800.0,31.0025,31.0025,30.9194,30.9471,121800.0
2011-07-26 14:00:00,44.72,44.84,44.7,44.84,171700.0,30.9471,31.0302,30.9333,31.0302,171700.0
2011-07-26 14:30:00,44.84,44.91,44.8,44.81,96700.0,31.0302,31.0786,31.0025,31.0094,96700.0
2011-07-26 15:00:00,44.82,44.87,44.77,44.8,96000.0,31.0163,31.0509,30.9817,31.0025,96000.0
2011-07-26 15:30:00,44.8,44.81,44.61,44.65,487300.0,31.0025,31.0094,30.871,30.8987,487300.0
2011-07-27 09:30:00,44.47,44.67,44.44,44.5,223600.0,30.7741,30.9125,30.7534,30.7949,223600.0
2011-07-27 10:00:00,44.49,44.5,44.13,44.13,355200.0,30.788,30.7949,30.5388,30.5388,355200.0
2011-07-27 10:30:00,44.13,44.26,44.05,44.25,314100.0,30.5388,30.6288,30.4835,30.6219,314100.0
2011-07-27 11:00:00,44.24,44.26,44.17,44.24,146500.0,30.615,30.6288,30.5665,30.615,146500.0
2011-07-27 11:30:00,44.23,44.28,44.09,44.11,219300.0,30.608,30.6426,30.5111,30.525,219300.0
2011-07-27 12:00:00,44.1,44.19,44.07,44.14,177500.0,30.5181,30.5804,30.4973,30.5457,177500.0
2011-07-27 12:30:00,44.15,44.2,44.03,44.06,127800.0,30.5527,30.5873,30.4696,30.4904,127800.0
2011-07-27 13:00:00,44.07,44.13,44.04,44.1,121300.0,30.4973,30.5388,30.4765,30.5181,121300.0
2011-07-27 13:30:00,44.1,44.17,44.05,44.16,125300.0,30.5181,30.5665,30.4835,30.5596,125300.0
2011-07-27 14:00:00,44.15,44.16,43.94,43.96,189800.0,30.5527,30.5596,30.4073,30.4212,189800.0
2011-07-27 14:30:00,43.96,44.01,43.9,43.98,233000.0,30.4212,30.4558,30.3797,30.435,233000.0
2011-07-27 15:00:00,43.99,44.01,43.73,43.85,215300.0,30.4419,30.4558,30.262,30.3451,215300.0
2011-07-27 15:30:00,43.85,43.9,43.62,43.7,809100.0,30.3451,30.3797,30.1859,30.2413,809100.0
2011-07-28 09:30:00,43.72,44.39,43.72,44.33,335400.0,30.2551,30.7188,30.2551,30.6772,335400.0
2011-07-28 10:00:00,44.32,44.49,44.14,44.25,234200.0,30.6703,30.788,30.5457,30.6219,234200.0
2011-07-28 10:30:00,44.24,44.25,44.02,44.06,180300.0,30.615,30.6219,30.4627,30.4904,180300.0
2011-07-28 11:00:00,44.06,44.27,43.58,43.73,835200.0,30.4904,30.6357,30.1582,30.262,835200.0
2011-07-28 11:30:00,43.73,44.07,43.73,43.85,471300.0,30.262,30.4973,30.262,30.3451,471300.0
2011-07-28 12:00:00,43.86,44.03,43.76,43.91,183300.0,30.352,30.4696,30.2828,30.3866,183300.0
2011-07-28 12:30:00,43.9,43.91,43.82,43.88,106900.0,30.3797,30.3866,30.3243,30.3658,106900.0
2011-07-28 13:00:00,43.88,43.9,43.72,43.79,117400.0,30.3658,30.3797,30.2551,30.3035,117400.0
2011-07-28 13:30:00,43.8,43.98,43.77,43.94,130800.0,30.3105,30.435,30.2897,30.4073,130800.0
2011-07-28 14:00:00,43.95,43.95,43.72,43.72,128200.0,30.4143,30.4143,30.2551,30.2551,128200.0
2011-07-28 14:30:00,43.72,43.73,43.66,43.7,130300.0,30.2551,30.262,30.2136,30.2413,130300.0
2011-07-28 15:00:00,43.7,43.7,43.47,43.48,210300.0,30.2413,30.2413,30.0821,30.089,210300.0
2011-07-28 15:30:00,43.49,43.53,43.37,43.43,446300.0,30.0959,30.1236,30.0129,30.0544,446300.0
2011-07-29 09:30:00,43.12,43.37,42.87,43.33,445200.0,29.8399,30.0129,29.6669,29.9852,445200.0
2011-07-29 10:00:00,43.31,43.65,43.24,43.47,342100.0,29.9714,30.2067,29.9229,30.0821,342100.0
2011-07-29 10:30:00,43.47,43.74,43.21,43.63,516100.0,30.0821,30.2689,29.9022,30.1928,516100.0
2011-07-29 11:00:00,43.63,43.8,43.57,43.62,402300.0,30.1928,30.3105,30.1513,30.1859,402300.0
2011-07-29 11:30:00,43.62,43.68,43.55,43.61,229300.0,30.1859,30.2274,30.1375,30.179,229300.0
2011-07-29 12:00:00,43.62,43.72,43.54,43.66,303000.0,30.1859,30.2551,30.1305,30.2136,303000.0
2011-07-29 12:30:00,43.65,43.74,43.6,43.65,153900.0,30.2067,30.2689,30.1721,30.2067,153900.0
2011-07-29 13:00:00,43.65,43.8,43.64,43.76,95200.0,30.2067,30.3105,30.1997,30.2828,95200.0
2011-07-29 13:30:00,43.76,43.97,43.71,43.96,248900.0,30.2828,30.4281,30.2482,30.4212,248900.0
2011-07-29 14:00:00,43.96,44.05,43.79,43.79,132500.0,30.4212,30.4835,30.3035,30.3035,132500.0
2011-07-29 14:30:00,43.8,43.99,43.8,43.88,153600.0,30.3105,30.4419,30.3105,30.3658,153600.0
2011-07-29 15:00:00,43.88,43.99,43.8,43.82,196000.0,30.3658,30.4419,30.3105,30.3243,196000.0
2011-07-29 15:30:00,43.83,43.94,43.68,43.77,626200.0,30.3312,30.4073,30.2274,30.2897,626200.0
2011-08-01 09:30:00,44.06,44.13,43.38,43.49,308700.0,30.4904,30.5388,30.0198,30.0959,308700.0
2011-08-01 10:00:00,43.49,43.49,42.85,43.12,264200.0,30.0959,30.0959,29.653,29.8399,264200.0
2011-08-01 10:30:00,43.13,43.16,43.0,43.04,135400.0,29.8468,29.8676,29.7568,29.7845,135400.0
2011-08-01 11:00:00,43.03,43.04,42.29,42.45,378100.0,29.7776,29.7845,29.2655,29.3762,378100.0
2011-08-01 11:30:00,42.45,42.62,42.2,42.28,212700.0,29.3762,29.4939,29.2032,29.2586,212700.0
2011-08-01 12:00:00,42.28,42.49,42.27,42.32,212000.0,29.2586,29.4039,29.2517,29.2863,212000.0
2011-08-01 12:30:00,42.32,42.35,42.23,42.26,103800.0,29.2863,29.307,29.224,29.2448,103800.0
2011-08-01 13:00:00,42.27,42.28,42.12,42.23,213400.0,29.2517,29.2586,29.1479,29.224,213400.0
2011-08-01 13:30:00,42.23,42.53,42.23,42.52,174800.0,29.224,29.4316,29.224,29.4247,174800.0
2011-08-01 14:00:00,42.53,42.54,42.4,42.42,240600.0,29.4316,29.4385,29.3416,29.3555,240600.0
2011-08-01 14:30:00,42.42,42.6,42.39,42.57,182700.0,29.3555,29.48,29.3347,29.4593,182700.0
2011-08-01 15:00:00,42.58,42.71,42.57,42.69,242600.0,29.4662,29.5562,29.4593,29.5423,242600.0
2011-08-01 15:30:00,42.69,42.86,42.62,42.77,762100.0,29.5423,29.66,29.4939,29.5977,762100.0
2011-08-02 09:30:00,42.57,42.88,42.51,42.87,375700.0,29.4593,29.6738,29.4178,29.6669,375700.0
2011-08-02 10:00:00,42.87,42.91,42.58,42.64,164100.0,29.6669,29.6946,29.4662,29.5077,164100.0
2011-08-02 10:30:00,42.63,42.83,42.57,42.78,275700.0,29.5008,29.6392,29.4593,29.6046,275700.0
2011-08-02 11:00:00,42.78,42.78,42.44,42.51,228500.0,29.6046,29.6046,29.3693,29.4178,228500.0
2011-08-02 11:30:00,42.5,42.6,42.39,42.5,173700.0,29.4108,29.48,29.3347,29.4108,173700.0
2011-08-02 12:00:00,42.5,42.62,42.43,42.61,134900.0,29.4108,29.4939,29.3624,29.487,134900.0
2011-08-02 12:30:00,42.61,42.63,42.26,42.33,309600.0,29.487,29.5008,29.2448,29.2932,309600.0
2011-08-02 13:00:00,42.33,42.5,42.3,42.36,133300.0,29.2932,29.4108,29.2724,29.314,133300.0
2011-08-02 13:30:00,42.36,42.38,42.11,42.12,137600.0,29.314,29.3278,29.1409,29.1479,137600.0
2011-08-02 14:00:00,42.12,42.38,42.12,42.26,145100.0,29.1479,29.3278,29.1479,29.2448,145100.0
2011-08-02 14:30:00,42.26,42.45,42.22,42.45,135300.0,29.2448,29.3762,29.2171,29.3762,135300.0
2011-08-02 15:00:00,42.44,42.5,42.35,42.39,362100.0,29.3693,29.4108,29.307,29.3347,362100.0
2011-08-02 15:30:00,42.39,42.43,42.15,42.16,722500.0,29.3347,29.3624,29.1686,29.1756,722500.0
2011-08-03 09:30:00,42.35,42.51,41.78,41.8,381100.0,29.307,29.4178,28.9126,28.9264,381100.0
2011-08-03 10:00:00,41.81,42.03,41.45,41.56,362600.0,28.9333,29.0856,28.6842,28.7603,362600.0
2011-08-03 10:30:00,41.55,41.73,41.25,41.7,363300.0,28.7534,28.878,28.5458,28.8572,363300.0
2011-08-03 11:00:00,41.71,41.91,41.5,41.73,328000.0,28.8641,29.0025,28.7188,28.878,328000.0
2011-08-03 11:30:00,41.73,41.86,41.57,41.8,198400.0,28.878,28.9679,28.7673,28.9264,198400.0
2011-08-03 12:00:00,41.82,41.82,41.65,41.74,175800.0,28.9403,28.9403,28.8226,28.8849,175800.0
2011-08-03 12:30:00,41.74,41.86,41.7,41.84,89300.0,28.8849,28.9679,28.8572,28.9541,89300.0
2011-08-03 13:00:00,41.85,41.9,41.73,41.82,143400.0,28.961,28.9956,28.878,28.9403,143400.0
2011-08-03 13:30:00,41.83,42.2,41.83,42.02,168100.0,28.9472,29.2032,28.9472,29.0787,168100.0
2011-08-03 14:00:00,42.03,42.23,41.88,41.89,288600.0,29.0856,29.224,28.9818,28.9887,288600.0
2011-08-03 14:30:00,41.89,42.08,41.85,42.0,327000.0,28.9887,29.1202,28.961,29.0648,327000.0
2011-08-03 15:00:00,42.0,42.13,41.82,42.06,386200.0,29.0648,29.1548,28.9403,29.1063,386200.0
2011-08-03 15:30:00,42.06,42.19,41.96,42.18,574500.0,29.1063,29.1963,29.0371,29.1894,574500.0
2011-08-04 09:30:00,40.8,41.24,40.51,40.91,465200.0,28.2344,28.5389,28.0337,28.3105,465200.0
2011-08-04 10:00:00,40.91,41.17,40.65,41.15,527400.0,28.3105,28.4905,28.1306,28.4766,527400.0
2011-08-04 10:30:00,41.15,41.24,40.79,41.02,465100.0,28.4766,28.5389,28.2275,28.3866,465100.0
2011-08-04 11:00:00,41.02,41.46,40.98,41.05,480000.0,28.3866,28.6911,28.359,28.4074,480000.0
2011-08-04 11:30:00,41.04,41.28,40.91,41.0,511200.0,28.4005,28.5666,28.3105,28.3728,511200.0
2011-08-04 12:00:00,41.0,41.14,40.83,41.11,353800.0,28.3728,28.4697,28.2552,28.4489,353800.0
2011-08-04 12:30:00,41.11,41.28,41.11,41.16,201000.0,28.4489,28.5666,28.4489,28.4835,201000.0
2011-08-04 13:00:00,41.15,41.24,40.97,41.08,175700.0,28.4766,28.5389,28.352,28.4282,175700.0
2011-08-04 13:30:00,41.08,41.08,40.78,40.86,208400.0,28.4282,28.4282,28.2206,28.2759,208400.0
2011-08-04 14:00:00,40.86,40.92,40.64,40.69,335600.0,28.2759,28.3174,28.1237,28.1583,335600.0
2011-08-04 14:30:00,40.69,41.08,40.63,40.78,327700.0,28.1583,28.4282,28.1168,28.2206,327700.0
2011-08-04 15:00:00,40.78,41.0,40.38,40.38,427300.0,28.2206,28.3728,27.9438,27.9438,427300.0
2011-08-04 15:30:00,40.38,40.6,40.12,40.29,1211400.0,27.9438,28.096,27.7638,27.8815,1211400.0
2011-08-05 09:30:00,40.7,40.76,39.48,39.6,451900.0,28.1652,28.2067,27.3209,27.404,451900.0
2011-08-05 10:00:00,39.6,40.41,39.38,40.35,501900.0,27.404,27.9645,27.2517,27.923,501900.0
2011-08-05 10:30:00,40.34,40.35,39.67,39.88,399200.0,27.9161,27.923,27.4524,27.5977,399200.0
2011-08-05 11:00:00,39.88,39.92,39.36,39.62,541500.0,27.5977,27.6254,27.2379,27.4178,541500.0
2011-08-05 11:30:00,39.61,39.76,39.19,39.34,314700.0,27.4109,27.5147,27.1203,27.2241,314700.0
2011-08-05 12:00:00,39.35,40.02,39.27,39.83,461400.0,27.231,27.6946,27.1756,27.5631,461400.0
2011-08-05 12:30:00,39.84,40.85,39.75,40.8,523400.0,27.5701,28.269,27.5078,28.2344,523400.0
2011-08-05 13:00:00,40.8,40.91,40.33,40.52,325100.0,28.2344,28.3105,27.9092,28.0406,325100.0
2011-08-05 13:30:00,40.53,40.78,40.24,40.65,335700.0,28.0476,28.2206,27.8469,28.1306,335700.0
2011-08-05 14:00:00,40.65,40.66,40.32,40.5,244700.0,28.1306,28.1375,27.9022,28.0268,244700.0
2011-08-05 14:30:00,40.5,40.5,40.1,40.23,309800.0,28.0268,28.0268,27.75,27.84,309800.0
2011-08-05 15:00:00,40.23,40.32,39.73,39.85,560800.0,27.84,27.9022,27.4939,27.577,560800.0
2011-08-05 15:30:00,39.86,40.33,39.86,40.13,695900.0,27.5839,27.9092,27.5839,27.7708,695900.0
2011-08-08 09:30:00,38.98,39.64,38.98,39.22,479900.0,26.9749,27.4317,26.9749,27.141,479900.0
2011-08-08 10:00:00,39.21,39.34,38.53,38.63,451700.0,27.1341,27.2241,26.6635,26.7327,451700.0
2011-08-08 10:30:00,38.63,39.01,38.52,38.79,536400.0,26.7327,26.9957,26.6566,26.8434,536400.0
2011-08-08 11:00:00,38.78,39.38,38.67,39.03,262600.0,26.8365,27.2517,26.7604,27.0095,262600.0
2011-08-08 11:30:00,39.03,39.06,38.86,38.95,236600.0,27.0095,27.0303,26.8919,26.9542,236600.0
2011-08-08 12:00:00,38.95,38.98,38.72,38.8,250700.0,26.9542,26.9749,26.795,26.8504,250700.0
2011-08-08 12:30:00,38.81,39.09,38.79,38.9,213400.0,26.8573,27.0511,26.8434,26.9196,213400.0
2011-08-08 13:00:00,38.91,39.02,38.76,38.93,279800.0,26.9265,27.0026,26.8227,26.9403,279800.0
2011-08-08 13:30:00,38.92,38.95,38.04,38.42,621200.0,26.9334,26.9542,26.3244,26.5874,621200.0
2011-08-08 14:00:00,38.42,38.73,37.98,38.37,630100.0,26.5874,26.8019,26.2829,26.5528,630100.0
2011-08-08 14:30:00,38.35,38.6,38.25,38.38,465400.0,26.539,26.712,26.4698,26.5597,465400.0
2011-08-08 15:00:00,38.38,39.04,38.36,38.6,565400.0,26.5597,27.0164,26.5459,26.712,565400.0
2011-08-08 15:30:00,38.6,38.68,37.98,37.99,1113400.0,26.712,26.7673,26.2829,26.2898,1113400.0
2011-08-09 09:30:00,38.39,39.15,38.12,39.13,827000.0,26.5666,27.0926,26.3798,27.0787,827000.0
2011-08-09 10:00:00,39.13,39.39,38.7,38.99,641600.0,27.0787,27.2587,26.7812,26.9818,641600.0
2011-08-09 10:30:00,39.0,39.01,38.53,38.54,767000.0,26.9888,26.9957,26.6635,26.6704,767000.0
2011-08-09 11:00:00,38.54,38.86,38.29,38.85,476600.0,26.6704,26.8919,26.4974,26.885,476600.0
2011-08-09 11:30:00,38.85,39.16,38.75,39.13,367000.0,26.885,27.0995,26.8158,27.0787,367000.0
2011-08-09 12:00:00,39.13,39.22,39.02,39.05,441100.0,27.0787,27.141,27.0026,27.0234,441100.0
2011-08-09 12:30:00,39.05,39.11,39.0,39.02,414200.0,27.0234,27.0649,26.9888,27.0026,414200.0
2011-08-09 13:00:00,39.0,39.11,38.9,39.07,270000.0,26.9888,27.0649,26.9196,27.0372,270000.0
2011-08-09 13:30:00,39.07,39.1,38.67,38.67,536300.0,27.0372,27.058,26.7604,26.7604,536300.0
2011-08-09 14:00:00,38.66,38.92,37.8,38.34,579500.0,26.7535,26.9334,26.1583,26.532,579500.0
2011-08-09 14:30:00,38.35,38.51,37.53,38.17,876200.0,26.539,26.6497,25.9715,26.4144,876200.0
2011-08-09 15:00:00,38.16,39.24,37.95,39.16,831200.0,26.4075,27.1549,26.2621,27.0995,831200.0
2011-08-09 15:30:00,39.15,39.8,38.94,39.79,1326100.0,27.0926,27.5424,26.9472,27.5355,1326100.0
2011-08-10 09:30:00,39.84,40.6,38.86,39.84,1452100.0,27.5701,28.096,26.8919,27.5701,1452100.0
2011-08-10 10:00:00,39.85,39.91,39.01,39.21,785700.0,27.577,27.6185,26.9957,27.1341,785700.0
2011-08-10 10:30:00,39.22,39.87,39.09,39.65,901800.0,27.141,27.5908,27.0511,27.4386,901800.0
2011-08-10 11:00:00,39.65,39.73,39.11,39.15,529900.0,27.4386,27.4939,27.0649,27.0926,529900.0
2011-08-10 11:30:00,39.16,39.51,39.07,39.29,391400.0,27.0995,27.3417,27.0372,27.1895,391400.0
2011-08-10 12:00:00,39.28,39.49,39.04,39.05,281900.0,27.1825,27.3279,27.0164,27.0234,281900.0
2011-08-10 12:30:00,39.04,39.21,38.79,39.15,290500.0,27.0164,27.1341,26.8434,27.0926,290500.0
2011-08-10 13:00:00,39.15,39.29,38.91,39.19,458600.0,27.0926,27.1895,26.9265,27.1203,458600.0
2011-08-10 13:30:00,39.18,39.53,39.13,39.52,466200.0,27.1133,27.3555,27.0787,27.3486,466200.0
2011-08-10 14:00:00,39.51,39.87,39.36,39.5,506500.0,27.3417,27.5908,27.2379,27.3348,506500.0
2011-08-10 14:30:00,39.48,39.58,39.03,39.05,368900.0,27.3209,27.3901,27.0095,27.0234,368900.0
2011-08-10 15:00:00,39.05,39.21,38.78,38.94,598100.0,27.0234,27.1341,26.8365,26.9472,598100.0
2011-08-10 15:30:00,38.94,39.04,38.37,38.47,1299400.0,26.9472,27.0164,26.5528,26.622,1299400.0
2011-08-11 09:30:00,38.5,39.41,38.43,38.97,294900.0,26.6428,27.2725,26.5943,26.968,294900.0
2011-08-11 10:00:00,38.94,39.39,38.86,39.08,232800.0,26.9472,27.2587,26.8919,27.0441,232800.0
2011-08-11 10:30:00,39.09,39.72,39.06,39.61,366500.0,27.0511,27.487,27.0303,27.4109,366500.0
2011-08-11 11:00:00,39.61,39.74,39.3,39.47,235700.0,27.4109,27.5009,27.1964,27.314,235700.0
2011-08-11 11:30:00,39.47,39.6,39.27,39.4,219600.0,27.314,27.404,27.1756,27.2656,219600.0
2011-08-11 12:00:00,39.39,39.41,39.08,39.14,249300.0,27.2587,27.2725,27.0441,27.0857,249300.0
2011-08-11 12:30:00,39.15,39.85,39.13,39.77,222400.0,27.0926,27.577,27.0787,27.5216,222400.0
2011-08-11 13:00:00,39.78,39.79,39.49,39.69,195500.0,27.5285,27.5355,27.3279,27.4663,195500.0
2011-08-11 13:30:00,39.69,39.79,39.47,39.78,233900.0,27.4663,27.5355,27.314,27.5285,233900.0
2011-08-11 14:00:00,39.79,40.15,39.68,40.15,222000.0,27.5355,27.7846,27.4593,27.7846,222000.0
2011-08-11 14:30:00,40.15,40.27,39.94,40.25,262600.0,27.7846,27.8676,27.6393,27.8538,262600.0
2011-08-11 15:00:00,40.23,40.52,40.23,40.5,549900.0,27.84,28.0406,27.84,28.0268,549900.0
2011-08-11 15:30:00,40.5,40.98,40.44,40.45,1435400.0,28.0268,28.359,27.9853,27.9922,1435400.0
2011-08-12 09:30:00,40.7,41.05,40.51,40.74,370700.0,28.1652,28.4074,28.0337,28.1929,370700.0
2011-08-12 10:00:00,40.74,40.91,40.44,40.87,538100.0,28.1929,28.3105,27.9853,28.2828,538100.0
2011-08-12 10:30:00,40.87,41.16,40.74,40.97,349800.0,28.2828,28.4835,28.1929,28.352,349800.0
2011-08-12 11:00:00,40.96,41.28,40.89,41.22,202900.0,28.3451,28.5666,28.2967,28.5251,202900.0
2011-08-12 11:30:00,41.22,41.5,41.18,41.33,299300.0,28.5251,28.7188,28.4974,28.6012,299300.0
2011-08-12 12:00:00,41.35,41.37,41.01,41.13,143300.0,28.615,28.6289,28.3797,28.4628,143300.0
2011-08-12 12:30:00,41.13,41.15,40.9,40.93,179000.0,28.4628,28.4766,28.3036,28.3244,179000.0
2011-08-12 13:00:00,40.93,41.02,40.88,40.97,94500.0,28.3244,28.3866,28.2898,28.352,94500.0
2011-08-12 13:30:00,40.97,41.13,40.92,41.08,140100.0,28.352,28.4628,28.3174,28.4282,140100.0
2011-08-12 14:00:00,41.08,41.16,40.82,40.95,197400.0,28.4282,28.4835,28.2482,28.3382,197400.0
2011-08-12 14:30:00,40.94,41.05,40.82,40.99,167900.0,28.3313,28.4074,28.2482,28.3659,167900.0
2011-08-12 15:00:00,40.98,41.02,40.86,40.9,215300.0,28.359,28.3866,28.2759,28.3036,215300.0
2011-08-12 15:30:00,40.9,40.95,40.77,40.87,729800.0,28.3036,28.3382,28.2136,28.2828,729800.0
2011-08-15 09:30:00,41.27,41.4,41.0,41.35,253200.0,28.5597,28.6496,28.3728,28.615,253200.0
2011-08-15 10:00:00,41.36,41.6,41.27,41.48,425800.0,28.6219,28.788,28.5597,28.705,425800.0
2011-08-15 10:30:00,41.48,41.5,41.06,41.09,151200.0,28.705,28.7188,28.4143,28.4351,151200.0
2011-08-15 11:00:00,41.09,41.2,40.71,40.86,163700.0,28.4351,28.5112,28.1721,28.2759,163700.0
2011-08-15 11:30:00,40.86,41.06,40.74,40.99,124400.0,28.2759,28.4143,28.1929,28.3659,124400.0
2011-08-15 12:00:00,40.99,41.11,40.94,41.11,255700.0,28.3659,28.4489,28.3313,28.4489,255700.0
2011-08-15 12:30:00,41.1,41.17,41.04,41.15,116600.0,28.442,28.4905,28.4005,28.4766,116600.0
2011-08-15 13:00:00,41.16,41.27,41.03,41.08,92300.0,28.4835,28.5597,28.3936,28.4282,92300.0
2011-08-15 13:30:00,41.08,41.24,41.03,41.21,137100.0,28.4282,28.5389,28.3936,28.5181,137100.0
2011-08-15 14:00:00,41.21,41.39,41.21,41.35,115300.0,28.5181,28.6427,28.5181,28.615,115300.0
2011-08-15 14:30:00,41.36,41.4,41.31,41.4,175300.0,28.6219,28.6496,28.5873,28.6496,175300.0
2011-08-15 15:00:00,41.39,41.46,41.28,41.36,245200.0,28.6427,28.6911,28.5666,28.6219,245200.0
2011-08-15 15:30:00,41.37,41.62,41.35,41.58,634000.0,28.6289,28.8019,28.615,28.7742,634000.0
2011-08-16 09:30:00,41.04,41.3,40.81,40.96,331200.0,28.4005,28.5804,28.2413,28.3451,331200.0
2011-08-16 10:00:00,40.95,41.17,40.74,41.12,178200.0,28.3382,28.4905,28.1929,28.4559,178200.0
2011-08-16 10:30:00,41.12,41.41,41.11,41.39,306100.0,28.4559,28.6565,28.4489,28.6427,306100.0
2011-08-16 11:00:00,41.4,41.4,41.13,41.29,141300.0,28.6496,28.6496,28.4628,28.5735,141300.0
2011-08-16 11:30:00,41.29,41.45,41.21,41.37,174000.0,28.5735,28.6842,28.5181,28.6289,174000.0
2011-08-16 12:00:00,41.36,41.57,41.08,41.17,330700.0,28.6219,28.7673,28.4282,28.4905,330700.0
2011-08-16 12:30:00,41.16,41.34,41.02,41.08,197700.0,28.4835,28.6081,28.3866,28.4282,197700.0
2011-08-16 13:00:00,41.1,41.11,40.78,40.97,144900.0,28.442,28.4489,28.2206,28.352,144900.0
2011-08-16 13:30:00,40.96,41.36,40.92,41.33,150700.0,28.3451,28.6219,28.3174,28.6012,150700.0
2011-08-16 14:00:00,41.32,41.56,41.28,41.35,151800.0,28.5943,28.7603,28.5666,28.615,151800.0
2011-08-16 14:30:00,41.34,41.37,41.21,41.26,162600.0,28.6081,28.6289,28.5181,28.5527,162600.0
2011-08-16 15:00:00,41.27,41.73,41.25,41.72,213700.0,28.5597,28.878,28.5458,28.8711,213700.0
2011-08-16 15:30:00,41.72,41.77,41.46,41.48,524300.0,28.8711,28.9057,28.6911,28.705,524300.0
2011-08-17 09:30:00,41.61,42.27,41.5,42.13,333200.0,28.7949,29.2517,28.7188,29.1548,333200.0
2011-08-17 10:00:00,42.13,42.16,41.88,42.09,299300.0,29.1548,29.1756,28.9818,29.1271,299300.0
2011-08-17 10:30:00,42.08,42.26,41.91,41.91,260400.0,29.1202,29.2448,29.0025,29.0025,260400.0
2011-08-17 11:00:00,41.91,42.05,41.68,41.83,172200.0,29.0025,29.0994,28.8434,28.9472,172200.0
2011-08-17 11:30:00,41.83,41.88,41.63,41.71,208800.0,28.9472,28.9818,28.8088,28.8641,208800.0
2011-08-17 12:00:00,41.71,41.74,41.46,41.56,235500.0,28.8641,28.8849,28.6911,28.7603,235500.0
2011-08-17 12:30:00,41.56,41.65,41.4,41.44,154100.0,28.7603,28.8226,28.6496,28.6773,154100.0
2011-08-17 13:00:00,41.44,41.62,41.36,41.45,198000.0,28.6773,28.8019,28.6219,28.6842,198000.0
2011-08-17 13:30:00,41.44,41.56,41.35,41.54,272200.0,28.6773,28.7603,28.615,28.7465,272200.0
2011-08-17 14:00:00,41.54,41.9,41.54,41.86,341400.0,28.7465,28.9956,28.7465,28.9679,341400.0
2011-08-17 14:30:00,41.85,41.97,41.7,41.95,276700.0,28.961,29.0441,28.8572,29.0302,276700.0
2011-08-17 15:00:00,41.95,41.96,41.79,41.89,207200.0,29.0302,29.0371,28.9195,28.9887,207200.0
2011-08-17 15:30:00,41.89,41.93,41.81,41.89,471900.0,28.9887,29.0164,28.9333,28.9887,471900.0
2011-08-18 09:30:00,40.82,41.05,40.59,40.75,363900.0,28.2482,28.4074,28.0891,28.1998,363900.0
2011-08-18 10:00:00,40.72,40.72,39.96,40.45,548000.0,28.179,28.179,27.6531,27.9922,548000.0
2011-08-18 10:30:00,40.45,40.46,40.07,40.29,197700.0,27.9922,27.9991,27.7292,27.8815,197700.0
2011-08-18 11:00:00,40.29,40.33,39.93,40.11,264500.0,27.8815,27.9092,27.6323,27.7569,264500.0
2011-08-18 11:30:00,40.12,40.5,40.08,40.42,215400.0,27.7638,28.0268,27.7361,27.9714,215400.0
2011-08-18 12:00:00,40.42,40.43,40.19,40.3,203800.0,27.9714,27.9784,27.8123,27.8884,203800.0
2011-08-18 12:30:00,40.29,40.4,40.2,40.25,149900.0,27.8815,27.9576,27.8192,27.8538,149900.0
2011-08-18 13:00:00,40.26,40.29,40.04,40.17,171300.0,27.8607,27.8815,27.7085,27.7984,171300.0
2011-08-18 13:30:00,40.17,40.21,39.91,40.12,174800.0,27.7984,27.8261,27.6185,27.7638,174800.0
2011-08-18 14:00:00,40.13,40.42,40.12,40.31,281600.0,27.7708,27.9714,27.7638,27.8953,281600.0
2011-08-18 14:30:00,40.31,40.38,40.1,40.11,230700.0,27.8953,27.9438,27.75,27.7569,230700.0
2011-08-18 15:00:00,40.1,40.29,39.95,40.29,376400.0,27.75,27.8815,27.6462,27.8815,376400.0
2011-08-18 15:30:00,40.29,40.47,40.03,40.36,793500.0,27.8815,28.006,27.7015,27.9299,793500.0
2011-08-19 09:30:00,39.8,40.24,39.72,40.17,499900.0,27.5424,27.8469,27.487,27.7984,499900.0
2011-08-19 10:00:00,40.17,40.79,40.14,40.7,315300.0,27.7984,28.2275,27.7777,28.1652,315300.0
2011-08-19 10:30:00,40.72,40.74,40.44,40.51,251800.0,28.179,28.1929,27.9853,28.0337,251800.0
2011-08-19 11:00:00,40.5,40.59,40.21,40.3,196400.0,28.0268,28.0891,27.8261,27.8884,196400.0
2011-08-19 11:30:00,40.3,40.53,40.18,40.52,134500.0,27.8884,28.0476,27.8054,28.0406,134500.0
2011-08-19 12:00:00,40.51,40.52,40.28,40.42,84300.0,28.0337,28.0406,27.8746,27.9714,84300.0
2011-08-19 12:30:00,40.43,40.56,40.38,40.39,116200.0,27.9784,28.0683,27.9438,27.9507,116200.0
2011-08-19 13:00:00,40.39,40.47,40.29,40.36,250100.0,27.9507,28.006,27.8815,27.9299,250100.0
2011-08-19 13:30:00,40.36,40.36,40.07,40.2,166600.0,27.9299,27.9299,27.7292,27.8192,166600.0
2011-08-19 14:00:00,40.2,40.26,39.92,40.09,133700.0,27.8192,27.8607,27.6254,27.7431,133700.0
2011-08-19 14:30:00,40.1,40.22,39.92,39.96,120300.0,27.75,27.833,27.6254,27.6531,120300.0
2011-08-19 15:00:00,39.96,40.18,39.71,40.1,384600.0,27.6531,27.8054,27.4801,27.75,384600.0
2011-08-19 15:30:00,40.11,40.21,39.91,39.97,456700.0,27.7569,27.8261,27.6185,27.66,456700.0
2011-08-22 09:30:00,40.8,40.96,40.27,40.3,235500.0,28.2344,28.3451,27.8676,27.8884,235500.0
2011-08-22 10:00:00,40.31,40.61,40.27,40.52,292000.0,27.8953,28.1029,27.8676,28.0406,292000.0
2011-08-22 10:30:00,40.54,40.63,40.1,40.14,133400.0,28.0545,28.1168,27.75,27.7777,133400.0
2011-08-22 11:00:00,40.09,40.22,39.91,40.03,205400.0,27.7431,27.833,27.6185,27.7015,205400.0
2011-08-22 11:30:00,40.03,40.07,39.73,39.87,152000.0,27.7015,27.7292,27.4939,27.5908,152000.0
2011-08-22 12:00:00,39.87,40.06,39.83,39.84,118900.0,27.5908,27.7223,27.5631,27.5701,118900.0
2011-08-22 12:30:00,39.85,40.21,39.75,40.17,164000.0,27.577,27.8261,27.5078,27.7984,164000.0
2011-08-22 13:00:00,40.17,40.25,40.07,40.07,156400.0,27.7984,27.8538,27.7292,27.7292,156400.0
2011-08-22 13:30:00,40.09,40.16,39.82,40.02,118300.0,27.7431,27.7915,27.5562,27.6946,118300.0
2011-08-22 14:00:00,40.01,40.11,39.91,40.0,156900.0,27.6877,27.7569,27.6185,27.6808,156900.0
2011-08-22 14:30:00,40.0,40.04,39.8,39.82,153400.0,27.6808,27.7085,27.5424,27.5562,153400.0
2011-08-22 15:00:00,39.81,40.06,39.8,40.02,228400.0,27.5493,27.7223,27.5424,27.6946,228400.0
2011-08-22 15:30:00,40.02,40.12,39.73,39.85,452200.0,27.6946,27.7638,27.4939,27.577,452200.0
2011-08-23 09:30:00,39.92,40.18,39.7,39.91,169000.0,27.6254,27.8054,27.4732,27.6185,169000.0
2011-08-23 10:00:00,39.93,40.39,39.9,40.16,132100.0,27.6323,27.9507,27.6116,27.7915,132100.0
2011-08-23 10:30:00,40.14,40.46,39.97,39.98,206600.0,27.7777,27.9991,27.66,27.6669,206600.0
2011-08-23 11:00:00,40.0,40.26,39.94,40.26,117800.0,27.6808,27.8607,27.6393,27.8607,117800.0
2011-08-23 11:30:00,40.27,40.73,40.26,40.69,160700.0,27.8676,28.186,27.8607,28.1583,160700.0
2011-08-23 12:00:00,40.69,40.69,40.49,40.56,76600.0,28.1583,28.1583,28.0199,28.0683,76600.0
2011-08-23 12:30:00,40.56,40.69,40.51,40.65,87800.0,28.0683,28.1583,28.0337,28.1306,87800.0
2011-08-23 13:00:00,40.63,40.73,40.51,40.56,68700.0,28.1168,28.186,28.0337,28.0683,68700.0
2011-08-23 13:30:00,40.56,40.68,40.38,40.51,122300.0,28.0683,28.1514,27.9438,28.0337,122300.0
2011-08-23 14:00:00,40.51,40.6,40.33,40.56,100700.0,28.0337,28.096,27.9092,28.0683,100700.0
2011-08-23 14:30:00,40.58,40.71,40.53,40.71,140900.0,28.0822,28.1721,28.0476,28.1721,140900.0
2011-08-23 15:00:00,40.71,41.06,40.71,40.79,206800.0,28.1721,28.4143,28.1721,28.2275,206800.0
2011-08-23 15:30:00,40.79,41.06,40.71,41.05,435600.0,28.2275,28.4143,28.1721,28.4074,435600.0
2011-08-24 09:30:00,40.94,41.3,40.72,41.25,110600.0,28.3313,28.5804,28.179,28.5458,110600.0
2011-08-24 10:00:00,41.25,41.37,41.07,41.12,150700.0,28.5458,28.6289,28.4212,28.4559,150700.0
2011-08-24 10:30:00,41.12,41.16,40.91,40.93,119000.0,28.4559,28.4835,28.3105,28.3244,119000.0
2011-08-24 11:00:00,40.94,41.19,40.9,41.14,110900.0,28.3313,28.5043,28.3036,28.4697,110900.0
2011-08-24 11:30:00,41.14,41.27,40.98,41.1,123000.0,28.4697,28.5597,28.359,28.442,123000.0
2011-08-24 12:00:00,41.08,41.08,40.78,40.81,147500.0,28.4282,28.4282,28.2206,28.2413,147500.0
2011-08-24 12:30:00,40.81,40.88,40.73,40.87,204500.0,28.2413,28.2898,28.186,28.2828,204500.0
2011-08-24 13:00:00,40.86,40.9,40.79,40.84,343700.0,28.2759,28.3036,28.2275,28.2621,343700.0
2011-08-24 13:30:00,40.84,40.87,40.7,40.8,156500.0,28.2621,28.2828,28.1652,28.2344,156500.0
2011-08-24 14:00:00,40.81,40.85,40.6,40.7,299900.0,28.2413,28.269,28.096,28.1652,299900.0
2011-08-24 14:30:00,40.7,40.82,40.66,40.78,265000.0,28.1652,28.2482,28.1375,28.2206,265000.0
2011-08-24 15:00:00,40.78,40.88,40.67,40.77,381900.0,28.2206,28.2898,28.1444,28.2136,381900.0
2011-08-24 15:30:00,40.78,40.99,40.76,40.99,778000.0,28.2206,28.3659,28.2067,28.3659,778000.0
2011-08-25 09:30:00,41.1,41.24,40.4,40.55,247400.0,28.442,28.5389,27.9576,28.0614,247400.0
2011-08-25 10:00:00,40.58,40.71,40.24,40.51,199900.0,28.0822,28.1721,27.8469,28.0337,199900.0
2011-08-25 10:30:00,40.49,40.61,40.16,40.45,175600.0,28.0199,28.1029,27.7915,27.9922,175600.0
2011-08-25 11:00:00,40.45,40.56,40.33,40.43,116200.0,27.9922,28.0683,27.9092,27.9784,116200.0
2011-08-25 11:30:00,40.43,40.52,40.31,40.41,58200.0,27.9784,28.0406,27.8953,27.9645,58200.0
2011-08-25 12:00:00,40.42,40.47,40.23,40.26,50800.0,27.9714,28.006,27.84,27.8607,50800.0
2011-08-25 12:30:00,40.26,40.26,40.1,40.23,68300.0,27.8607,27.8607,27.75,27.84,68300.0
2011-08-25 13:00:00,40.23,40.36,40.17,40.34,116100.0,27.84,27.9299,27.7984,27.9161,116100.0
2011-08-25 13:30:00,40.36,40.43,40.24,40.32,125000.0,27.9299,27.9784,27.8469,27.9022,125000.0
2011-08-25 14:00:00,40.32,40.43,40.22,40.31,127500.0,27.9022,27.9784,27.833,27.8953,127500.0
2011-08-25 14:30:00,40.31,40.43,40.24,40.24,85500.0,27.8953,27.9784,27.8469,27.8469,85500.0
2011-08-25 15:00:00,40.24,40.43,40.17,40.33,214300.0,27.8469,27.9784,27.7984,27.9092,214300.0
2011-08-25 15:30:00,40.32,40.37,40.14,40.24,591200.0,27.9022,27.9368,27.7777,27.8469,591200.0
2011-08-26 09:30:00,40.07,40.36,39.68,39.97,217800.0,27.7292,27.9299,27.4593,27.66,217800.0
2011-08-26 10:00:00,39.98,40.42,39.27,40.25,442500.0,27.6669,27.9714,27.1756,27.8538,442500.0
2011-08-26 10:30:00,40.26,40.58,39.97,40.31,230700.0,27.8607,28.0822,27.66,27.8953,230700.0
2011-08-26 11:00:00,40.27,40.72,40.2,40.4,255000.0,27.8676,28.179,27.8192,27.9576,255000.0
2011-08-26 11:30:00,40.4,40.6,40.4,40.55,240100.0,27.9576,28.096,27.9576,28.0614,240100.0
2011-08-26 12:00:00,40.56,40.99,40.56,40.97,129900.0,28.0683,28.3659,28.0683,28.352,129900.0
2011-08-26 12:30:00,40.98,40.98,40.78,40.93,104000.0,28.359,28.359,28.2206,28.3244,104000.0
2011-08-26 13:00:00,40.92,41.1,40.85,41.08,105000.0,28.3174,28.442,28.269,28.4282,105000.0
2011-08-26 13:30:00,41.07,41.23,41.02,41.22,162200.0,28.4212,28.532,28.3866,28.5251,162200.0
2011-08-26 14:00:00,41.23,41.27,41.05,41.07,225600.0,28.532,28.5597,28.4074,28.4212,225600.0
2011-08-26 14:30:00,41.07,41.14,41.01,41.08,199100.0,28.4212,28.4697,28.3797,28.4282,199100.0
2011-08-26 15:00:00,41.09,41.09,40.81,40.93,123500.0,28.4351,28.4351,28.2413,28.3244,123500.0
2011-08-26 15:30:00,40.93,41.08,40.9,41.03,703800.0,28.3244,28.4282,28.3036,28.3936,703800.0
2011-08-29 09:30:00,41.45,41.95,41.42,41.73,293100.0,28.6842,29.0302,28.6635,28.878,293100.0
2011-08-29 10:00:00,41.69,41.95,41.64,41.83,183700.0,28.8503,29.0302,28.8157,28.9472,183700.0
2011-08-29 10:30:00,41.83,41.84,41.64,41.7,79700.0,28.9472,28.9541,28.8157,28.8572,79700.0
2011-08-29 11:00:00,41.7,41.7,41.53,41.62,90800.0,28.8572,28.8572,28.7396,28.8019,90800.0
2011-08-29 11:30:00,41.63,41.78,41.61,41.72,101600.0,28.8088,28.9126,28.7949,28.8711,101600.0
2011-08-29 12:00:00,41.73,41.86,41.72,41.83,129100.0,28.878,28.9679,28.8711,28.9472,129100.0
2011-08-29 12:30:00,41.83,41.98,41.81,41.91,125000.0,28.9472,29.051,28.9333,29.0025,125000.0
2011-08-29 13:00:00,41.9,42.0,41.88,41.94,92200.0,28.9956,29.0648,28.9818,29.0233,92200.0
2011-08-29 13:30:00,41.94,41.96,41.83,41.84,57600.0,29.0233,29.0371,28.9472,28.9541,57600.0
2011-08-29 14:00:00,41.84,41.96,41.84,41.96,68900.0,28.9541,29.0371,28.9541,29.0371,68900.0
2011-08-29 14:30:00,41.96,42.05,41.85,41.9,82400.0,29.0371,29.0994,28.961,28.9956,82400.0
2011-08-29 15:00:00,41.91,42.02,41.89,41.97,90400.0,29.0025,29.0787,28.9887,29.0441,90400.0
2011-08-29 15:30:00,41.97,42.07,41.95,42.07,372600.0,29.0441,29.1133,29.0302,29.1133,372600.0
2011-08-30 09:30:00,42.11,42.23,41.84,42.0,245300.0,29.1409,29.224,28.9541,29.0648,245300.0
2011-08-30 10:00:00,41.99,42.03,41.54,41.86,320500.0,29.0579,29.0856,28.7465,28.9679,320500.0
2011-08-30 10:30:00,41.85,42.01,41.58,41.73,162500.0,28.961,29.0717,28.7742,28.878,162500.0
2011-08-30 11:00:00,41.74,42.03,41.71,41.95,162400.0,28.8849,29.0856,28.8641,29.0302,162400.0
2011-08-30 11:30:00,41.96,42.25,41.95,42.14,332900.0,29.0371,29.2378,29.0302,29.1617,332900.0
2011-08-30 12:00:00,42.15,42.16,42.01,42.04,99000.0,29.1686,29.1756,29.0717,29.0925,99000.0
2011-08-30 12:30:00,42.03,42.04,41.84,41.88,129700.0,29.0856,29.0925,28.9541,28.9818,129700.0
2011-08-30 13:00:00,41.9,42.04,41.83,42.0,155300.0,28.9956,29.0925,28.9472,29.0648,155300.0
2011-08-30 13:30:00,42.0,42.1,41.87,41.96,163700.0,29.0648,29.134,28.9749,29.0371,163700.0
2011-08-30 14:00:00,41.96,42.27,41.88,42.27,345300.0,29.0371,29.2517,28.9818,29.2517,345300.0
2011-08-30 14:30:00,42.27,42.29,42.12,42.28,160100.0,29.2517,29.2655,29.1479,29.2586,160100.0
2011-08-30 15:00:00,42.28,42.28,42.15,42.27,165800.0,29.2586,29.2586,29.1686,29.2517,165800.0
2011-08-30 15:30:00,42.28,42.47,42.18,42.19,325700.0,29.2586,29.3901,29.1894,29.1963,325700.0
2011-08-31 09:30:00,42.5,42.97,42.42,42.94,197900.0,29.4108,29.7361,29.3555,29.7153,197900.0
2011-08-31 10:00:00,42.97,43.04,42.85,42.87,87700.0,29.7361,29.7845,29.653,29.6669,87700.0
2011-08-31 10:30:00,42.86,42.97,42.65,42.71,204700.0,29.66,29.7361,29.5146,29.5562,204700.0
2011-08-31 11:00:00,42.71,42.82,42.49,42.59,117100.0,29.5562,29.6323,29.4039,29.4731,117100.0
2011-08-31 11:30:00,42.59,42.68,42.52,42.54,109600.0,29.4731,29.5354,29.4247,29.4385,109600.0
2011-08-31 12:00:00,42.53,42.75,42.53,42.66,88000.0,29.4316,29.5838,29.4316,29.5216,88000.0
2011-08-31 12:30:00,42.66,42.79,42.65,42.79,90800.0,29.5216,29.6115,29.5146,29.6115,90800.0
2011-08-31 13:00:00,42.79,42.82,42.68,42.73,123500.0,29.6115,29.6323,29.5354,29.57,123500.0
2011-08-31 13:30:00,42.74,42.84,42.56,42.59,105900.0,29.5769,29.6461,29.4524,29.4731,105900.0
2011-08-31 14:00:00,42.6,42.65,42.49,42.63,68000.0,29.48,29.5146,29.4039,29.5008,68000.0
2011-08-31 14:30:00,42.63,42.65,42.3,42.44,133400.0,29.5008,29.5146,29.2724,29.3693,133400.0
2011-08-31 15:00:00,42.44,42.57,42.2,42.39,196600.0,29.3693,29.4593,29.2032,29.3347,196600.0
2011-08-31 15:30:00,42.39,42.66,42.37,42.53,544800.0,29.3347,29.5216,29.3209,29.4316,544800.0
2011-09-01 09:30:00,42.45,42.94,42.45,42.72,165700.0,29.3762,29.7153,29.3762,29.5631,165700.0
2011-09-01 10:00:00,42.69,43.26,42.65,42.73,339800.0,29.5423,29.9368,29.5146,29.57,339800.0
2011-09-01 10:30:00,42.73,42.84,42.42,42.49,246900.0,29.57,29.6461,29.3555,29.4039,246900.0
2011-09-01 11:00:00,42.49,42.68,42.42,42.66,106200.0,29.4039,29.5354,29.3555,29.5216,106200.0
2011-09-01 11:30:00,42.66,42.71,42.47,42.68,256400.0,29.5216,29.5562,29.3901,29.5354,256400.0
2011-09-01 12:00:00,42.69,42.69,42.48,42.63,111500.0,29.5423,29.5423,29.397,29.5008,111500.0
2011-09-01 12:30:00,42.63,42.65,42.37,42.41,76100.0,29.5008,29.5146,29.3209,29.3486,76100.0
2011-09-01 13:00:00,42.41,42.47,42.3,42.39,155000.0,29.3486,29.3901,29.2724,29.3347,155000.0
2011-09-01 13:30:00,42.4,42.42,42.16,42.18,144500.0,29.3416,29.3555,29.1756,29.1894,144500.0
2011-09-01 14:00:00,42.2,42.26,42.02,42.2,207100.0,29.2032,29.2448,29.0787,29.2032,207100.0
2011-09-01 14:30:00,42.21,42.4,42.2,42.28,82800.0,29.2102,29.3416,29.2032,29.2586,82800.0
2011-09-01 15:00:00,42.28,42.35,42.08,42.26,172100.0,29.2586,29.307,29.1202,29.2448,172100.0
2011-09-01 15:30:00,42.26,42.33,42.16,42.2,307300.0,29.2448,29.2932,29.1756,29.2032,307300.0
2011-09-02 09:30:00,41.49,41.83,41.4,41.81,167800.0,28.7119,28.9472,28.6496,28.9333,167800.0
2011-09-02 10:00:00,41.8,41.96,41.7,41.78,109600.0,28.9264,29.0371,28.8572,28.9126,109600.0
2011-09-02 10:30:00,41.79,41.89,41.56,41.88,109000.0,28.9195,28.9887,28.7603,28.9818,109000.0
2011-09-02 11:00:00,41.87,42.12,41.83,42.06,94900.0,28.9749,29.1479,28.9472,29.1063,94900.0
2011-09-02 11:30:00,42.04,42.05,41.91,41.92,143100.0,29.0925,29.0994,29.0025,29.0095,143100.0
2011-09-02 12:00:00,41.92,42.05,41.86,41.91,92500.0,29.0095,29.0994,28.9679,29.0025,92500.0
2011-09-02 12:30:00,41.9,41.96,41.86,41.93,102900.0,28.9956,29.0371,28.9679,29.0164,102900.0
2011-09-02 13:00:00,41.94,41.98,41.73,41.8,82500.0,29.0233,29.051,28.878,28.9264,82500.0
2011-09-02 13:30:00,41.8,41.9,41.7,41.75,77600.0,28.9264,28.9956,28.8572,28.8918,77600.0
2011-09-02 14:00:00,41.73,41.78,41.54,41.66,169100.0,28.878,28.9126,28.7465,28.8295,169100.0
2011-09-02 14:30:00,41.65,41.65,41.45,41.51,110700.0,28.8226,28.8226,28.6842,28.7257,110700.0
2011-09-02 15:00:00,41.52,41.56,41.41,41.49,106500.0,28.7327,28.7603,28.6565,28.7119,106500.0
2011-09-02 15:30:00,41.48,41.55,41.37,41.38,508700.0,28.705,28.7534,28.6289,28.6358,508700.0
2011-09-06 09:30:00,40.28,40.67,40.09,40.62,180100.0,27.8746,28.1444,27.7431,28.1098,180100.0
2011-09-06 10:00:00,40.67,40.86,40.28,40.32,176500.0,28.1444,28.2759,27.8746,27.9022,176500.0
2011-09-06 10:30:00,40.3,40.45,40.2,40.37,136200.0,27.8884,27.9922,27.8192,27.9368,136200.0
2011-09-06 11:00:00,40.37,40.54,40.27,40.51,133100.0,27.9368,28.0545,27.8676,28.0337,133100.0
2011-09-06 11:30:00,40.52,40.68,40.43,40.63,123800.0,28.0406,28.1514,27.9784,28.1168,123800.0
2011-09-06 12:00:00,40.62,40.79,40.58,40.7,83700.0,28.1098,28.2275,28.0822,28.1652,83700.0
2011-09-06 12:30:00,40.68,40.72,40.61,40.69,95600.0,28.1514,28.179,28.1029,28.1583,95600.0
2011-09-06 13:00:00,40.69,40.89,40.64,40.77,125400.0,28.1583,28.2967,28.1237,28.2136,125400.0
2011-09-06 13:30:00,40.77,41.09,40.73,41.01,149800.0,28.2136,28.4351,28.186,28.3797,149800.0
2011-09-06 14:00:00,41.0,41.31,41.0,41.28,152300.0,28.3728,28.5873,28.3728,28.5666,152300.0
2011-09-06 14:30:00,41.27,41.3,40.98,41.0,139000.0,28.5597,28.5804,28.359,28.3728,139000.0
2011-09-06 15:00:00,41.0,41.05,40.84,40.91,128200.0,28.3728,28.4074,28.2621,28.3105,128200.0
2011-09-06 15:30:00,40.91,41.25,40.86,41.22,502600.0,28.3105,28.5458,28.2759,28.5251,502600.0
2011-09-07 09:30:00,41.93,41.94,41.56,41.75,176300.0,29.0164,29.0233,28.7603,28.8918,176300.0
2011-09-07 10:00:00,41.75,41.83,41.64,41.67,91600.0,28.8918,28.9472,28.8157,28.8365,91600.0
2011-09-07 10:30:00,41.67,41.77,41.56,41.75,136000.0,28.8365,28.9057,28.7603,28.8918,136000.0
2011-09-07 11:00:00,41.75,42.05,41.73,42.02,89200.0,28.8918,29.0994,28.878,29.0787,89200.0
2011-09-07 11:30:00,42.02,42.23,41.96,42.22,187200.0,29.0787,29.224,29.0371,29.2171,187200.0
2011-09-07 12:00:00,42.23,42.39,42.19,42.33,104500.0,29.224,29.3347,29.1963,29.2932,104500.0
2011-09-07 12:30:00,42.34,42.48,42.34,42.41,105700.0,29.3001,29.397,29.3001,29.3486,105700.0
2011-09-07 13:00:00,42.4,42.49,42.34,42.44,107300.0,29.3416,29.4039,29.3001,29.3693,107300.0
2011-09-07 13:30:00,42.45,42.54,42.41,42.5,139500.0,29.3762,29.4385,29.3486,29.4108,139500.0
2011-09-07 14:00:00,42.5,42.55,42.43,42.52,128500.0,29.4108,29.4454,29.3624,29.4247,128500.0
2011-09-07 14:30:00,42.52,42.61,42.5,42.57,75600.0,29.4247,29.487,29.4108,29.4593,75600.0
2011-09-07 15:00:00,42.57,42.6,42.5,42.56,122900.0,29.4593,29.48,29.4108,29.4524,122900.0
2011-09-07 15:30:00,42.56,42.61,42.41,42.59,447500.0,29.4524,29.487,29.3486,29.4731,447500.0
2011-09-08 09:30:00,42.43,42.63,42.17,42.23,97800.0,29.3624,29.5008,29.1825,29.224,97800.0
2011-09-08 10:00:00,42.25,42.56,42.07,42.47,93900.0,29.2378,29.4524,29.1133,29.3901,93900.0
2011-09-08 10:30:00,42.47,42.78,42.47,42.75,110100.0,29.3901,29.6046,29.3901,29.5838,110100.0
2011-09-08 11:00:00,42.75,42.78,42.51,42.56,115800.0,29.5838,29.6046,29.4178,29.4524,115800.0
2011-09-08 11:30:00,42.54,42.7,42.38,42.43,125100.0,29.4385,29.5492,29.3278,29.3624,125100.0
2011-09-08 12:00:00,42.43,42.46,42.31,42.31,128000.0,29.3624,29.3832,29.2794,29.2794,128000.0
2011-09-08 12:30:00,42.33,42.44,42.24,42.43,112000.0,29.2932,29.3693,29.2309,29.3624,112000.0
2011-09-08 13:00:00,42.43,42.43,42.26,42.3,110800.0,29.3624,29.3624,29.2448,29.2724,110800.0
2011-09-08 13:30:00,42.31,42.41,41.87,41.99,242400.0,29.2794,29.3486,28.9749,29.0579,242400.0
2011-09-08 14:00:00,41.98,42.09,41.8,41.89,188800.0,29.051,29.1271,28.9264,28.9887,188800.0
2011-09-08 14:30:00,41.87,42.02,41.83,41.92,151500.0,28.9749,29.0787,28.9472,29.0095,151500.0
2011-09-08 15:00:00,41.92,41.92,41.69,41.9,220900.0,29.0095,29.0095,28.8503,28.9956,220900.0
2011-09-08 15:30:00,41.91,41.91,41.69,41.71,768300.0,29.0025,29.0025,28.8503,28.8641,768300.0
2011-09-09 09:30:00,41.25,41.33,40.93,40.98,165700.0,28.5458,28.6012,28.3244,28.359,165700.0
2011-09-09 10:00:00,41.0,41.23,40.85,41.02,194100.0,28.3728,28.532,28.269,28.3866,194100.0
2011-09-09 10:30:00,41.04,41.04,40.84,40.9,178500.0,28.4005,28.4005,28.2621,28.3036,178500.0
2011-09-09 11:00:00,40.91,41.16,40.54,40.6,222700.0,28.3105,28.4835,28.0545,28.096,222700.0
2011-09-09 11:30:00,40.6,40.7,40.32,40.36,245600.0,28.096,28.1652,27.9022,27.9299,245600.0
2011-09-09 12:00:00,40.37,40.51,40.32,40.39,140300.0,27.9368,28.0337,27.9022,27.9507,140300.0
2011-09-09 12:30:00,40.4,40.43,40.14,40.38,283900.0,27.9576,27.9784,27.7777,27.9438,283900.0
2011-09-09 13:00:00,40.4,40.63,40.3,40.45,140400.0,27.9576,28.1168,27.8884,27.9922,140400.0
2011-09-09 13:30:00,40.44,40.44,40.19,40.23,217200.0,27.9853,27.9853,27.8123,27.84,217200.0
2011-09-09 14:00:00,40.24,40.32,40.04,40.08,201500.0,27.8469,27.9022,27.7085,27.7361,201500.0
2011-09-09 14:30:00,40.09,40.26,40.02,40.06,163600.0,27.7431,27.8607,27.6946,27.7223,163600.0
2011-09-09 15:00:00,40.05,40.1,39.91,39.97,425000.0,27.7154,27.75,27.6185,27.66,425000.0
2011-09-09 15:30:00,39.97,40.38,39.97,40.19,931100.0,27.66,27.9438,27.66,27.8123,931100.0
2011-09-12 09:30:00,39.83,40.16,39.55,40.05,173600.0,27.5631,27.7915,27.3694,27.7154,173600.0
2011-09-12 10:00:00,40.04,40.18,39.63,39.64,316100.0,27.7085,27.8054,27.4247,27.4317,316100.0
2011-09-12 10:30:00,39.65,39.71,39.38,39.39,360400.0,27.4386,27.4801,27.2517,27.2587,360400.0
2011-09-12 11:00:00,39.39,39.72,39.39,39.7,113900.0,27.2587,27.487,27.2587,27.4732,113900.0
2011-09-12 11:30:00,39.68,39.85,39.65,39.67,102400.0,27.4593,27.577,27.4386,27.4524,102400.0
2011-09-12 12:00:00,39.67,39.68,39.47,39.65,179300.0,27.4524,27.4593,27.314,27.4386,179300.0
2011-09-12 12:30:00,39.66,39.66,39.49,39.66,114100.0,27.4455,27.4455,27.3279,27.4455,114100.0
2011-09-12 13:00:00,39.66,39.72,39.47,39.49,150100.0,27.4455,27.487,27.314,27.3279,150100.0
2011-09-12 13:30:00,39.5,39.55,39.32,39.53,115700.0,27.3348,27.3694,27.2102,27.3555,115700.0
2011-09-12 14:00:00,39.53,39.53,39.33,39.42,202000.0,27.3555,27.3555,27.2171,27.2794,202000.0
2011-09-12 14:30:00,39.42,39.68,39.3,39.35,422900.0,27.2794,27.4593,27.1964,27.231,422900.0
2011-09-12 15:00:00,39.36,39.6,39.32,39.54,276600.0,27.2379,27.404,27.2102,27.3625,276600.0
2011-09-12 15:30:00,39.55,40.0,39.52,39.94,799600.0,27.3694,27.6808,27.3486,27.6393,799600.0
2011-09-13 09:30:00,40.09,40.24,39.86,40.15,309900.0,27.7431,27.8469,27.5839,27.7846,309900.0
2011-09-13 10:00:00,40.17,40.32,39.95,40.0,346000.0,27.7984,27.9022,27.6462,27.6808,346000.0
2011-09-13 10:30:00,40.0,40.2,39.91,39.99,221100.0,27.6808,27.8192,27.6185,27.6739,221100.0
2011-09-13 11:00:00,40.0,40.08,39.87,39.98,139200.0,27.6808,27.7361,27.5908,27.6669,139200.0
2011-09-13 11:30:00,39.99,40.28,39.97,40.18,122200.0,27.6739,27.8746,27.66,27.8054,122200.0
2011-09-13 12:00:00,40.16,40.39,40.0,40.34,197300.0,27.7915,27.9507,27.6808,27.9161,197300.0
2011-09-13 12:30:00,40.35,40.46,40.29,40.41,111700.0,27.923,27.9991,27.8815,27.9645,111700.0
2011-09-13 13:00:00,40.41,40.55,40.41,40.47,111900.0,27.9645,28.0614,27.9645,28.006,111900.0
2011-09-13 13:30:00,40.47,40.68,40.41,40.59,198800.0,28.006,28.1514,27.9645,28.0891,198800.0
2011-09-13 14:00:00,40.58,40.72,40.51,40.72,208500.0,28.0822,28.179,28.0337,28.179,208500.0
2011-09-13 14:30:00,40.73,40.81,40.52,40.79,539400.0,28.186,28.2413,28.0406,28.2275,539400.0
2011-09-13 15:00:00,40.78,40.85,40.5,40.71,892800.0,28.2206,28.269,28.0268,28.1721,892800.0
2011-09-13 15:30:00,40.71,40.87,40.68,40.78,563100.0,28.1721,28.2828,28.1514,28.2206,563100.0
2011-09-14 09:30:00,40.82,41.16,40.79,40.88,216900.0,28.2482,28.4835,28.2275,28.2898,216900.0
2011-09-14 10:00:00,40.86,40.96,40.52,40.89,394600.0,28.2759,28.3451,28.0406,28.2967,394600.0
2011-09-14 10:30:00,40.88,41.07,40.74,41.07,202000.0,28.2898,28.4212,28.1929,28.4212,202000.0
2011-09-14 11:00:00,41.04,41.18,40.92,41.16,112100.0,28.4005,28.4974,28.3174,28.4835,112100.0
2011-09-14 11:30:00,41.14,41.2,40.89,41.17,85300.0,28.4697,28.5112,28.2967,28.4905,85300.0
2011-09-14 12:00:00,41.17,41.22,41.12,41.18,92800.0,28.4905,28.5251,28.4559,28.4974,92800.0
2011-09-14 12:30:00,41.18,41.37,41.17,41.34,152700.0,28.4974,28.6289,28.4905,28.6081,152700.0
2011-09-14 13:00:00,41.34,41.41,41.26,41.31,107600.0,28.6081,28.6565,28.5527,28.5873,107600.0
2011-09-14 13:30:00,41.32,41.59,41.28,41.46,153100.0,28.5943,28.7811,28.5666,28.6911,153100.0
2011-09-14 14:00:00,41.46,41.8,41.44,41.67,249600.0,28.6911,28.9264,28.6773,28.8365,249600.0
2011-09-14 14:30:00,41.68,41.81,41.56,41.81,123300.0,28.8434,28.9333,28.7603,28.9333,123300.0
2011-09-14 15:00:00,41.8,42.03,41.8,41.97,203700.0,28.9264,29.0856,28.9264,29.0441,203700.0
2011-09-14 15:30:00,41.97,42.05,41.5,41.57,411100.0,29.0441,29.0994,28.7188,28.7673,411100.0
2011-09-15 09:30:00,41.88,41.99,41.3,41.3,180000.0,28.9818,29.0579,28.5804,28.5804,180000.0
2011-09-15 10:00:00,41.33,41.62,40.9,40.91,359000.0,28.6012,28.8019,28.3036,28.3105,359000.0
2011-09-15 10:30:00,40.91,40.91,40.27,40.37,584800.0,28.3105,28.3105,27.8676,27.9368,584800.0
2011-09-15 11:00:00,40.37,40.72,40.32,40.68,471200.0,27.9368,28.179,27.9022,28.1514,471200.0
2011-09-15 11:30:00,40.68,40.89,40.66,40.85,380700.0,28.1514,28.2967,28.1375,28.269,380700.0
2011-09-15 12:00:00,40.84,41.01,40.83,40.84,157000.0,28.2621,28.3797,28.2552,28.2621,157000.0
2011-09-15 12:30:00,40.84,40.92,40.83,40.9,204600.0,28.2621,28.3174,28.2552,28.3036,204600.0
2011-09-15 13:00:00,40.9,40.91,40.84,40.88,180300.0,28.3036,28.3105,28.2621,28.2898,180300.0
2011-09-15 13:30:00,40.88,41.04,40.87,41.04,240300.0,28.2898,28.4005,28.2828,28.4005,240300.0
2011-09-15 14:00:00,41.04,41.19,40.99,41.05,127200.0,28.4005,28.5043,28.3659,28.4074,127200.0
2011-09-15 14:30:00,41.06,41.21,41.02,41.15,81600.0,28.4143,28.5181,28.3866,28.4766,81600.0
2011-09-15 15:00:00,41.16,41.29,41.1,41.13,187800.0,28.4835,28.5735,28.442,28.4628,187800.0
2011-09-15 15:30:00,41.13,41.41,41.12,41.36,588200.0,28.4628,28.6565,28.4559,28.6219,588200.0
2011-09-16 09:30:00,41.66,42.58,41.51,42.39,1048400.0,28.8295,29.4662,28.7257,29.3347,1048400.0
2011-09-16 10:00:00,42.39,42.7,42.33,42.65,412400.0,29.3347,29.5492,29.2932,29.5146,412400.0
2011-09-16 10:30:00,42.65,42.73,42.2,42.35,289200.0,29.5146,29.57,29.2032,29.307,289200.0
2011-09-16 11:00:00,42.35,42.58,42.27,42.34,421600.0,29.307,29.4662,29.2517,29.3001,421600.0
2011-09-16 11:30:00,42.34,42.68,42.2,42.65,222900.0,29.3001,29.5354,29.2032,29.5146,222900.0
2011-09-16 12:00:00,42.65,42.73,42.56,42.6,188700.0,29.5146,29.57,29.4524,29.48,188700.0
2011-09-16 12:30:00,42.61,42.8,42.59,42.79,184500.0,29.487,29.6184,29.4731,29.6115,184500.0
2011-09-16 13:00:00,42.79,42.88,42.72,42.87,274100.0,29.6115,29.6738,29.5631,29.6669,274100.0
2011-09-16 13:30:00,42.86,43.06,42.82,42.97,264900.0,29.66,29.7984,29.6323,29.7361,264900.0
2011-09-16 14:00:00,42.97,43.21,42.93,43.2,297800.0,29.7361,29.9022,29.7084,29.8953,297800.0
2011-09-16 14:30:00,43.19,43.4,43.16,43.24,461300.0,29.8883,30.0337,29.8676,29.9229,461300.0
2011-09-16 15:00:00,43.24,43.29,42.93,42.94,341500.0,29.9229,29.9575,29.7084,29.7153,341500.0
2011-09-16 15:30:00,42.94,43.14,42.86,43.11,790500.0,29.7153,29.8537,29.66,29.833,790500.0
2011-09-19 09:30:00,42.65,43.26,42.5,42.65,464500.0,29.5146,29.9368,29.4108,29.5146,464500.0
2011-09-19 10:00:00,42.65,43.07,42.64,42.89,230200.0,29.5146,29.8053,29.5077,29.6807,230200.0
2011-09-19 10:30:00,42.89,42.97,42.78,42.81,241000.0,29.6807,29.7361,29.6046,29.6254,241000.0
2011-09-19 11:00:00,42.81,43.08,42.8,43.05,188400.0,29.6254,29.8122,29.6184,29.7914,188400.0
2011-09-19 11:30:00,43.04,43.24,43.0,43.05,132300.0,29.7845,29.9229,29.7568,29.7914,132300.0
2011-09-19 12:00:00,43.05,43.1,42.98,43.02,101800.0,29.7914,29.826,29.743,29.7707,101800.0
2011-09-19 12:30:00,43.01,43.06,42.9,42.95,92500.0,29.7638,29.7984,29.6876,29.7222,92500.0
2011-09-19 13:00:00,42.94,42.97,42.82,42.89,91800.0,29.7153,29.7361,29.6323,29.6807,91800.0
2011-09-19 13:30:00,42.89,42.92,42.8,42.85,186000.0,29.6807,29.7015,29.6184,29.653,186000.0
2011-09-19 14:00:00,42.84,43.05,42.81,42.85,186800.0,29.6461,29.7914,29.6254,29.653,186800.0
2011-09-19 14:30:00,42.85,43.05,42.84,42.86,144200.0,29.653,29.7914,29.6461,29.66,144200.0
2011-09-19 15:00:00,42.86,43.35,42.86,43.3,291100.0,29.66,29.9991,29.66,29.9645,291100.0
2011-09-19 15:30:00,43.3,43.45,43.17,43.22,511800.0,29.9645,30.0683,29.8745,29.9091,511800.0
2011-09-20 09:30:00,43.49,43.68,43.15,43.31,152400.0,30.0959,30.2274,29.8607,29.9714,152400.0
2011-09-20 10:00:00,43.28,43.7,43.27,43.66,191400.0,29.9506,30.2413,29.9437,30.2136,191400.0
2011-09-20 10:30:00,43.66,43.96,43.59,43.96,225300.0,30.2136,30.4212,30.1651,30.4212,225300.0
2011-09-20 11:00:00,43.95,44.23,43.94,44.19,313400.0,30.4143,30.608,30.4073,30.5804,313400.0
2011-09-20 11:30:00,44.2,44.26,44.1,44.26,139500.0,30.5873,30.6288,30.5181,30.6288,139500.0
2011-09-20 12:00:00,44.25,44.25,44.1,44.16,122300.0,30.6219,30.6219,30.5181,30.5596,122300.0
2011-09-20 12:30:00,44.16,44.31,44.1,44.26,116000.0,30.5596,30.6634,30.5181,30.6288,116000.0
2011-09-20 13:00:00,44.25,44.34,44.2,44.33,146600.0,30.6219,30.6842,30.5873,30.6772,146600.0
2011-09-20 13:30:00,44.33,44.36,44.23,44.33,162900.0,30.6772,30.698,30.608,30.6772,162900.0
2011-09-20 14:00:00,44.33,44.45,44.21,44.22,174100.0,30.6772,30.7603,30.5942,30.6011,174100.0
2011-09-20 14:30:00,44.22,44.24,44.02,44.05,133900.0,30.6011,30.615,30.4627,30.4835,133900.0
2011-09-20 15:00:00,44.05,44.07,43.87,43.98,210900.0,30.4835,30.4973,30.3589,30.435,210900.0
2011-09-20 15:30:00,43.98,44.22,43.95,44.01,1295600.0,30.435,30.6011,30.4143,30.4558,1295600.0
2011-09-21 09:30:00,44.08,44.14,43.73,43.93,293200.0,30.5042,30.5457,30.262,30.4004,293200.0
2011-09-21 10:00:00,43.98,43.98,43.76,43.81,167200.0,30.435,30.435,30.2828,30.3174,167200.0
2011-09-21 10:30:00,43.82,43.85,43.54,43.61,221200.0,30.3243,30.3451,30.1305,30.179,221200.0
2011-09-21 11:00:00,43.6,43.63,43.49,43.56,172000.0,30.1721,30.1928,30.0959,30.1444,172000.0
2011-09-21 11:30:00,43.56,43.61,43.43,43.52,173600.0,30.1444,30.179,30.0544,30.1167,173600.0
2011-09-21 12:00:00,43.52,43.61,43.4,43.44,173300.0,30.1167,30.179,30.0337,30.0613,173300.0
2011-09-21 12:30:00,43.45,43.65,43.36,43.45,225700.0,30.0683,30.2067,30.006,30.0683,225700.0
2011-09-21 13:00:00,43.46,43.57,43.35,43.54,159100.0,30.0752,30.1513,29.9991,30.1305,159100.0
2011-09-21 13:30:00,43.54,43.62,43.46,43.5,102600.0,30.1305,30.1859,30.0752,30.1029,102600.0
2011-09-21 14:00:00,43.5,43.8,43.3,43.53,351800.0,30.1029,30.3105,29.9645,30.1236,351800.0
2011-09-21 14:30:00,43.54,43.63,43.13,43.35,220400.0,30.1305,30.1928,29.8468,29.9991,220400.0
2011-09-21 15:00:00,43.35,43.55,43.16,43.2,223800.0,29.9991,30.1375,29.8676,29.8953,223800.0
2011-09-21 15:30:00,43.2,43.25,42.65,42.67,490700.0,29.8953,29.9299,29.5146,29.5285,490700.0
2011-09-22 09:30:00,41.59,42.07,41.44,41.63,261800.0,28.7811,29.1133,28.6773,28.8088,261800.0
2011-09-22 10:00:00,41.64,42.06,41.6,41.83,178400.0,28.8157,29.1063,28.788,28.9472,178400.0
2011-09-22 10:30:00,41.84,42.14,41.74,41.89,224800.0,28.9541,29.1617,28.8849,28.9887,224800.0
2011-09-22 11:00:00,41.89,42.12,41.89,42.02,222000.0,28.9887,29.1479,28.9887,29.0787,222000.0
2011-09-22 11:30:00,41.99,42.11,41.76,41.76,168100.0,29.0579,29.1409,28.8987,28.8987,168100.0
2011-09-22 12:00:00,41.76,41.81,41.53,41.68,153300.0,28.8987,28.9333,28.7396,28.8434,153300.0
2011-09-22 12:30:00,41.67,41.93,41.67,41.9,75200.0,28.8365,29.0164,28.8365,28.9956,75200.0
2011-09-22 13:00:00,41.91,41.93,41.56,41.63,115500.0,29.0025,29.0164,28.7603,28.8088,115500.0
2011-09-22 13:30:00,41.62,41.76,41.38,41.38,135500.0,28.8019,28.8987,28.6358,28.6358,135500.0
2011-09-22 14:00:00,41.39,42.0,41.37,41.72,306700.0,28.6427,29.0648,28.6289,28.8711,306700.0
2011-09-22 14:30:00,41.72,41.81,41.48,41.48,243500.0,28.8711,28.9333,28.705,28.705,243500.0
2011-09-22 15:00:00,41.48,41.69,41.33,41.55,273600.0,28.705,28.8503,28.6012,28.7534,273600.0
2011-09-22 15:30:00,41.56,41.95,41.53,41.75,1123200.0,28.7603,29.0302,28.7396,28.8918,1123200.0
2011-09-23 09:30:00,41.57,41.91,41.33,41.37,201500.0,28.7673,29.0025,28.6012,28.6289,201500.0
2011-09-23 10:00:00,41.36,41.55,41.19,41.47,253900.0,28.6219,28.7534,28.5043,28.6981,253900.0
2011-09-23 10:30:00,41.47,42.02,41.45,42.0,270200.0,28.6981,29.0787,28.6842,29.0648,270200.0
2011-09-23 11:00:00,41.99,42.29,41.88,42.08,291800.0,29.0579,29.2655,28.9818,29.1202,291800.0
2011-09-23 11:30:00,42.09,42.14,41.86,41.96,258300.0,29.1271,29.1617,28.9679,29.0371,258300.0
2011-09-23 12:00:00,41.94,41.96,41.64,41.65,217900.0,29.0233,29.0371,28.8157,28.8226,217900.0
2011-09-23 12:30:00,41.66,41.86,41.48,41.52,321700.0,28.8295,28.9679,28.705,28.7327,321700.0
2011-09-23 13:00:00,41.51,41.6,41.39,41.44,388300.0,28.7257,28.788,28.6427,28.6773,388300.0
2011-09-23 13:30:00,41.44,41.55,41.37,41.49,385600.0,28.6773,28.7534,28.6289,28.7119,385600.0
2011-09-23 14:00:00,41.49,41.68,41.35,41.37,272000.0,28.7119,28.8434,28.615,28.6289,272000.0
2011-09-23 14:30:00,41.36,41.48,41.29,41.4,187800.0,28.6219,28.705,28.5735,28.6496,187800.0
2011-09-23 15:00:00,41.4,41.72,41.39,41.67,204300.0,28.6496,28.8711,28.6427,28.8365,204300.0
2011-09-23 15:30:00,41.68,41.77,41.54,41.73,522200.0,28.8434,28.9057,28.7465,28.878,522200.0
2011-09-26 09:30:00,42.23,42.23,41.79,42.06,336500.0,29.224,29.224,28.9195,29.1063,336500.0
2011-09-26 10:00:00,42.0,42.08,41.61,41.94,364900.0,29.0648,29.1202,28.7949,29.0233,364900.0
2011-09-26 10:30:00,41.93,42.2,41.8,42.13,219300.0,29.0164,29.2032,28.9264,29.1548,219300.0
2011-09-26 11:00:00,42.13,42.33,42.07,42.24,164100.0,29.1548,29.2932,29.1133,29.2309,164100.0
2011-09-26 11:30:00,42.26,42.57,42.18,42.53,163800.0,29.2448,29.4593,29.1894,29.4316,163800.0
2011-09-26 12:00:00,42.53,42.6,42.38,42.53,139600.0,29.4316,29.48,29.3278,29.4316,139600.0
2011-09-26 12:30:00,42.53,42.61,42.43,42.58,155600.0,29.4316,29.487,29.3624,29.4662,155600.0
2011-09-26 13:00:00,42.58,42.58,42.36,42.49,184000.0,29.4662,29.4662,29.314,29.4039,184000.0
2011-09-26 13:30:00,42.48,42.78,42.44,42.68,243000.0,29.397,29.6046,29.3693,29.5354,243000.0
2011-09-26 14:00:00,42.68,42.88,42.63,42.74,277100.0,29.5354,29.6738,29.5008,29.5769,277100.0
2011-09-26 14:30:00,42.74,43.03,42.71,42.96,257600.0,29.5769,29.7776,29.5562,29.7292,257600.0
2011-09-26 15:00:00,42.97,43.19,42.95,43.09,316700.0,29.7361,29.8883,29.7222,29.8191,316700.0
2011-09-26 15:30:00,43.09,43.37,43.04,43.33,578700.0,29.8191,30.0129,29.7845,29.9852,578700.0
2011-09-27 09:30:00,44.16,44.29,43.95,44.04,349000.0,30.5596,30.6496,30.4143,30.4765,349000.0
2011-09-27 10:00:00,44.04,44.22,43.9,44.18,300100.0,30.4765,30.6011,30.3797,30.5734,300100.0
2011-09-27 10:30:00,44.2,44.47,44.08,44.46,157100.0,30.5873,30.7741,30.5042,30.7672,157100.0
2011-09-27 11:00:00,44.46,44.57,44.28,44.39,220200.0,30.7672,30.8433,30.6426,30.7188,220200.0
2011-09-27 11:30:00,44.38,44.47,44.23,44.34,151700.0,30.7118,30.7741,30.608,30.6842,151700.0
2011-09-27 12:00:00,44.34,44.6,44.29,44.49,143200.0,30.6842,30.8641,30.6496,30.788,143200.0
2011-09-27 12:30:00,44.48,44.49,44.25,44.28,127300.0,30.781,30.788,30.6219,30.6426,127300.0
2011-09-27 13:00:00,44.28,44.31,44.22,44.27,112400.0,30.6426,30.6634,30.6011,30.6357,112400.0
2011-09-27 13:30:00,44.27,44.31,44.16,44.28,101600.0,30.6357,30.6634,30.5596,30.6426,101600.0
2011-09-27 14:00:00,44.28,44.43,44.27,44.37,243300.0,30.6426,30.7464,30.6357,30.7049,243300.0
2011-09-27 14:30:00,44.37,44.53,44.28,44.41,252100.0,30.7049,30.8156,30.6426,30.7326,252100.0
2011-09-27 15:00:00,44.4,44.4,44.19,44.31,401800.0,30.7257,30.7257,30.5804,30.6634,401800.0
2011-09-27 15:30:00,44.31,44.35,43.82,44.07,924100.0,30.6634,30.6911,30.3243,30.4973,924100.0
2011-09-28 09:30:00,43.93,44.33,43.73,44.07,314100.0,30.552,30.8302,30.4129,30.6494,314100.0
2011-09-28 10:00:00,44.06,44.07,43.72,43.79,296800.0,30.6425,30.6494,30.406,30.4547,296800.0
2011-09-28 10:30:00,43.79,44.0,43.68,43.84,207300.0,30.4547,30.6007,30.3782,30.4894,207300.0
2011-09-28 11:00:00,43.83,43.88,43.7,43.83,175600.0,30.4825,30.5173,30.3921,30.4825,175600.0
2011-09-28 11:30:00,43.83,44.28,43.71,44.25,282900.0,30.4825,30.7955,30.399,30.7746,282900.0
2011-09-28 12:00:00,44.24,44.26,44.01,44.2,208700.0,30.7676,30.7815,30.6077,30.7398,208700.0
2011-09-28 12:30:00,44.19,44.19,43.83,44.0,133700.0,30.7329,30.7329,30.4825,30.6007,133700.0
2011-09-28 13:00:00,43.99,43.99,43.71,43.8,118800.0,30.5938,30.5938,30.399,30.4616,118800.0
2011-09-28 13:30:00,43.78,43.78,43.46,43.49,158100.0,30.4477,30.4477,30.2252,30.246,158100.0
2011-09-28 14:00:00,43.48,43.48,43.35,43.43,169500.0,30.2391,30.2391,30.1487,30.2043,169500.0
2011-09-28 14:30:00,43.43,43.51,43.4,43.5,131400.0,30.2043,30.2599,30.1834,30.253,131400.0
2011-09-28 15:00:00,43.5,43.64,43.4,43.44,210900.0,30.253,30.3504,30.1834,30.2113,210900.0
2011-09-28 15:30:00,43.44,43.46,43.0,43.11,579400.0,30.2113,30.2252,29.9053,29.9818,579400.0
2011-09-29 09:30:00,43.84,44.44,43.7,44.15,213200.0,30.4894,30.9067,30.3921,30.705,213200.0
2011-09-29 10:00:00,44.17,44.2,43.43,43.48,205700.0,30.719,30.7398,30.2043,30.2391,205700.0
2011-09-29 10:30:00,43.48,43.6,43.09,43.24,213500.0,30.2391,30.3225,29.9678,30.0722,213500.0
2011-09-29 11:00:00,43.3,43.57,43.28,43.42,198400.0,30.1139,30.3017,30.1,30.1973,198400.0
2011-09-29 11:30:00,43.43,43.47,43.21,43.25,132100.0,30.2043,30.2321,30.0513,30.0791,132100.0
2011-09-29 12:00:00,43.28,43.39,43.23,43.35,98800.0,30.1,30.1765,30.0652,30.1487,98800.0
2011-09-29 12:30:00,43.33,43.33,43.06,43.12,118900.0,30.1348,30.1348,29.947,29.9887,118900.0
2011-09-29 13:00:00,43.12,43.3,43.01,43.01,135400.0,29.9887,30.1139,29.9122,29.9122,135400.0
2011-09-29 13:30:00,43.02,43.09,42.73,42.9,152300.0,29.9192,29.9678,29.7175,29.8357,152300.0
2011-09-29 14:00:00,42.91,42.96,42.5,42.7,184000.0,29.8427,29.8774,29.5575,29.6966,184000.0
2011-09-29 14:30:00,42.7,42.79,42.52,42.7,150400.0,29.6966,29.7592,29.5714,29.6966,150400.0
2011-09-29 15:00:00,42.71,42.74,42.41,42.58,345000.0,29.7036,29.7244,29.4949,29.6132,345000.0
2011-09-29 15:30:00,42.61,43.04,42.54,43.03,644100.0,29.634,29.9331,29.5853,29.9261,644100.0
2011-09-30 09:30:00,42.62,42.81,42.08,42.3,335500.0,29.641,29.7731,29.2654,29.4184,335500.0
2011-09-30 10:00:00,42.31,42.8,42.23,42.58,252200.0,29.4254,29.7662,29.3697,29.6132,252200.0
2011-09-30 10:30:00,42.59,42.61,42.16,42.18,230000.0,29.6201,29.634,29.3211,29.335,230000.0
2011-09-30 11:00:00,42.18,42.6,42.16,42.28,260100.0,29.335,29.6271,29.3211,29.4045,260100.0
2011-09-30 11:30:00,42.29,42.69,42.28,42.56,182100.0,29.4115,29.6897,29.4045,29.5992,182100.0
2011-09-30 12:00:00,42.57,42.69,42.5,42.67,101600.0,29.6062,29.6897,29.5575,29.6757,101600.0
2011-09-30 12:30:00,42.66,42.73,42.57,42.66,117100.0,29.6688,29.7175,29.6062,29.6688,117100.0
2011-09-30 13:00:00,42.65,42.79,42.62,42.73,135500.0,29.6618,29.7592,29.641,29.7175,135500.0
2011-09-30 13:30:00,42.75,42.8,42.53,42.55,166600.0,29.7314,29.7662,29.5784,29.5923,166600.0
2011-09-30 14:00:00,42.55,42.69,42.36,42.43,208500.0,29.5923,29.6897,29.4602,29.5088,208500.0
2011-09-30 14:30:00,42.44,42.53,42.24,42.4,230600.0,29.5158,29.5784,29.3767,29.488,230600.0
2011-09-30 15:00:00,42.41,42.53,42.27,42.27,256500.0,29.4949,29.5784,29.3976,29.3976,256500.0
2011-09-30 15:30:00,42.26,42.32,41.88,41.89,649400.0,29.3906,29.4323,29.1263,29.1333,649400.0
2011-10-03 09:30:00,41.56,41.99,41.46,41.53,396300.0,28.9038,29.2028,28.8342,28.8829,396300.0
2011-10-03 10:00:00,41.49,42.36,41.47,42.27,457800.0,28.8551,29.4602,28.8412,29.3976,457800.0
2011-10-03 10:30:00,42.26,42.32,41.73,41.77,206700.0,29.3906,29.4323,29.022,29.0498,206700.0
2011-10-03 11:00:00,41.76,42.0,41.57,41.85,212200.0,29.0429,29.2098,28.9107,29.1055,212200.0
2011-10-03 11:30:00,41.85,41.98,41.78,41.91,162500.0,29.1055,29.1959,29.0568,29.1472,162500.0
2011-10-03 12:00:00,41.92,41.96,41.38,41.42,140700.0,29.1541,29.182,28.7786,28.8064,140700.0
2011-10-03 12:30:00,41.42,41.44,41.19,41.24,224900.0,28.8064,28.8203,28.6464,28.6812,224900.0
2011-10-03 13:00:00,41.24,41.25,40.72,40.74,274700.0,28.6812,28.6882,28.3196,28.3335,274700.0
2011-10-03 13:30:00,40.74,40.75,40.45,40.59,438400.0,28.3335,28.3404,28.1318,28.2292,438400.0
2011-10-03 14:00:00,40.59,40.69,40.47,40.51,523600.0,28.2292,28.2987,28.1457,28.1735,523600.0
2011-10-03 14:30:00,40.52,40.57,40.28,40.36,533400.0,28.1805,28.2153,28.0136,28.0692,533400.0
2011-10-03 15:00:00,40.36,40.51,40.12,40.13,535600.0,28.0692,28.1735,27.9023,27.9093,535600.0
2011-10-03 15:30:00,40.13,40.32,39.88,39.88,1261800.0,27.9093,28.0414,27.7354,27.7354,1261800.0
2011-10-04 09:30:00,39.36,39.61,39.05,39.22,245800.0,27.3737,27.5476,27.1581,27.2764,245800.0
2011-10-04 10:00:00,39.25,39.74,39.01,39.4,303200.0,27.2972,27.638,27.1303,27.4016,303200.0
2011-10-04 10:30:00,39.4,40.0,39.39,39.84,251200.0,27.4016,27.8188,27.3946,27.7076,251200.0
2011-10-04 11:00:00,39.85,40.02,39.5,39.62,176200.0,27.7145,27.8327,27.4711,27.5546,176200.0
2011-10-04 11:30:00,39.59,39.61,39.28,39.36,212400.0,27.5337,27.5476,27.3181,27.3737,212400.0
2011-10-04 12:00:00,39.39,39.67,39.37,39.4,216100.0,27.3946,27.5893,27.3807,27.4016,216100.0
2011-10-04 12:30:00,39.4,39.52,39.29,39.34,188800.0,27.4016,27.485,27.3251,27.3598,188800.0
2011-10-04 13:00:00,39.34,39.39,39.11,39.23,129400.0,27.3598,27.3946,27.1999,27.2833,129400.0
2011-10-04 13:30:00,39.2,39.28,38.97,38.97,236000.0,27.2625,27.3181,27.1025,27.1025,236000.0
2011-10-04 14:00:00,38.97,39.02,38.86,38.93,233900.0,27.1025,27.1373,27.026,27.0747,233900.0
2011-10-04 14:30:00,38.93,39.04,38.73,38.81,272800.0,27.0747,27.1512,26.9356,26.9912,272800.0
2011-10-04 15:00:00,38.8,39.16,38.61,39.06,319400.0,26.9843,27.2346,26.8521,27.1651,319400.0
2011-10-04 15:30:00,39.05,40.15,39.0,40.09,805400.0,27.1581,27.9232,27.1234,27.8814,805400.0
2011-10-05 09:30:00,40.16,40.35,39.96,40.24,262300.0,27.9301,28.0623,27.791,27.9858,262300.0
2011-10-05 10:00:00,40.23,40.5,40.2,40.22,277100.0,27.9788,28.1666,27.9579,27.9718,277100.0
2011-10-05 10:30:00,40.22,40.65,40.2,40.64,164300.0,27.9718,28.2709,27.9579,28.2639,164300.0
2011-10-05 11:00:00,40.65,40.71,40.27,40.29,108800.0,28.2709,28.3126,28.0066,28.0205,108800.0
2011-10-05 11:30:00,40.27,40.41,40.25,40.34,67900.0,28.0066,28.104,27.9927,28.0553,67900.0
2011-10-05 12:00:00,40.35,40.4,40.21,40.28,230200.0,28.0623,28.097,27.9649,28.0136,230200.0
2011-10-05 12:30:00,40.28,40.34,40.23,40.25,107900.0,28.0136,28.0553,27.9788,27.9927,107900.0
2011-10-05 13:00:00,40.24,40.31,40.16,40.22,95500.0,27.9858,28.0344,27.9301,27.9718,95500.0
2011-10-05 13:30:00,40.23,40.38,40.21,40.3,126300.0,27.9788,28.0831,27.9649,28.0275,126300.0
2011-10-05 14:00:00,40.31,40.4,40.28,40.33,153800.0,28.0344,28.097,28.0136,28.0483,153800.0
2011-10-05 14:30:00,40.34,40.35,40.18,40.23,341000.0,28.0553,28.0623,27.944,27.9788,341000.0
2011-10-05 15:00:00,40.24,40.31,40.02,40.2,286800.0,27.9858,28.0344,27.8327,27.9579,286800.0
2011-10-05 15:30:00,40.2,40.5,40.2,40.42,362000.0,27.9579,28.1666,27.9579,28.1109,362000.0
2011-10-06 09:30:00,40.1,40.24,38.56,39.21,1070000.0,27.8884,27.9858,26.8174,27.2694,1070000.0
2011-10-06 10:00:00,39.19,40.11,39.1,39.86,595400.0,27.2555,27.8953,27.1929,27.7215,595400.0
2011-10-06 10:30:00,39.86,40.0,39.26,39.26,305900.0,27.7215,27.8188,27.3042,27.3042,305900.0
2011-10-06 11:00:00,39.26,39.52,39.12,39.33,230100.0,27.3042,27.485,27.2068,27.3529,230100.0
2011-10-06 11:30:00,39.32,39.88,39.29,39.65,268100.0,27.3459,27.7354,27.3251,27.5754,268100.0
2011-10-06 12:00:00,39.65,39.75,39.56,39.74,130500.0,27.5754,27.645,27.5128,27.638,130500.0
2011-10-06 12:30:00,39.74,39.85,39.66,39.76,166300.0,27.638,27.7145,27.5824,27.6519,166300.0
2011-10-06 13:00:00,39.76,39.81,39.69,39.72,175400.0,27.6519,27.6867,27.6032,27.6241,175400.0
2011-10-06 13:30:00,39.72,39.75,39.58,39.65,194500.0,27.6241,27.645,27.5267,27.5754,194500.0
2011-10-06 14:00:00,39.65,39.7,39.62,39.65,290300.0,27.5754,27.6102,27.5546,27.5754,290300.0
2011-10-06 14:30:00,39.66,39.69,39.51,39.67,220100.0,27.5824,27.6032,27.4781,27.5893,220100.0
2011-10-06 15:00:00,39.67,39.83,39.62,39.75,520000.0,27.5893,27.7006,27.5546,27.645,520000.0
2011-10-06 15:30:00,39.75,40.02,39.74,39.99,971800.0,27.645,27.8327,27.638,27.8119,971800.0
2011-10-07 09:30:00,40.35,40.8,40.09,40.21,447500.0,28.0623,28.3752,27.8814,27.9649,447500.0
2011-10-07 10:00:00,40.21,40.31,40.02,40.23,343800.0,27.9649,28.0344,27.8327,27.9788,343800.0
2011-10-07 10:30:00,40.23,40.31,40.11,40.17,168100.0,27.9788,28.0344,27.8953,27.9371,168100.0
2011-10-07 11:00:00,40.17,40.2,39.92,40.16,398200.0,27.9371,27.9579,27.7632,27.9301,398200.0
2011-10-07 11:30:00,40.16,40.26,40.08,40.16,277100.0,27.9301,27.9997,27.8745,27.9301,277100.0
2011-10-07 12:00:00,40.17,40.19,39.74,39.95,325400.0,27.9371,27.951,27.638,27.7841,325400.0
2011-10-07 12:30:00,39.93,40.04,39.86,40.01,175600.0,27.7702,27.8467,27.7215,27.8258,175600.0
2011-10-07 13:00:00,40.0,40.21,39.96,40.18,197500.0,27.8188,27.9649,27.791,27.944,197500.0
2011-10-07 13:30:00,40.18,40.19,40.08,40.15,247800.0,27.944,27.951,27.8745,27.9232,247800.0
2011-10-07 14:00:00,40.15,40.28,40.11,40.15,289600.0,27.9232,28.0136,27.8953,27.9232,289600.0
2011-10-07 14:30:00,40.16,40.33,40.15,40.27,390000.0,27.9301,28.0483,27.9232,28.0066,390000.0
2011-10-07 15:00:00,40.27,40.48,40.21,40.45,364000.0,28.0066,28.1527,27.9649,28.1318,364000.0
2011-10-07 15:30:00,40.44,40.51,40.18,40.26,993900.0,28.1248,28.1735,27.944,27.9997,993900.0
2011-10-10 09:30:00,40.84,41.25,40.6,40.96,195400.0,28.403,28.6882,28.2361,28.4865,195400.0
2011-10-10 10:00:00,40.96,41.15,40.91,41.11,188100.0,28.4865,28.6186,28.4517,28.5908,188100.0
2011-10-10 10:30:00,41.11,41.25,41.08,41.15,179100.0,28.5908,28.6882,28.5699,28.6186,179100.0
2011-10-10 11:00:00,41.15,41.16,41.01,41.11,108200.0,28.6186,28.6256,28.5213,28.5908,108200.0
2011-10-10 11:30:00,41.11,41.25,41.06,41.25,57400.0,28.5908,28.6882,28.556,28.6882,57400.0
2011-10-10 12:00:00,41.25,41.25,41.14,41.19,84500.0,28.6882,28.6882,28.6117,28.6464,84500.0
2011-10-10 12:30:00,41.19,41.21,41.16,41.18,57400.0,28.6464,28.6604,28.6256,28.6395,57400.0
2011-10-10 13:00:00,41.19,41.25,41.15,41.19,119400.0,28.6464,28.6882,28.6186,28.6464,119400.0
2011-10-10 13:30:00,41.19,41.26,41.18,41.26,96200.0,28.6464,28.6951,28.6395,28.6951,96200.0
2011-10-10 14:00:00,41.25,41.33,41.22,41.29,79800.0,28.6882,28.7438,28.6673,28.716,79800.0
2011-10-10 14:30:00,41.29,41.31,41.16,41.16,101500.0,28.716,28.7299,28.6256,28.6256,101500.0
2011-10-10 15:00:00,41.16,41.17,41.01,41.03,204100.0,28.6256,28.6325,28.5213,28.5352,204100.0
2011-10-10 15:30:00,41.03,41.3,40.96,41.29,452400.0,28.5352,28.723,28.4865,28.716,452400.0
2011-10-11 09:30:00,41.06,41.31,41.0,41.09,163800.0,28.556,28.7299,28.5143,28.5769,163800.0
2011-10-11 10:00:00,41.09,41.15,40.92,41.09,142400.0,28.5769,28.6186,28.4587,28.5769,142400.0
2011-10-11 10:30:00,41.08,41.13,40.9,40.97,142400.0,28.5699,28.6047,28.4448,28.4934,142400.0
2011-10-11 11:00:00,40.98,41.08,40.94,41.04,91300.0,28.5004,28.5699,28.4726,28.5421,91300.0
2011-10-11 11:30:00,41.04,41.1,40.94,41.02,70800.0,28.5421,28.5839,28.4726,28.5282,70800.0
2011-10-11 12:00:00,41.03,41.16,40.99,41.12,84300.0,28.5352,28.6256,28.5074,28.5978,84300.0
2011-10-11 12:30:00,41.13,41.19,41.06,41.19,100300.0,28.6047,28.6464,28.556,28.6464,100300.0
2011-10-11 13:00:00,41.19,41.29,41.06,41.26,78600.0,28.6464,28.716,28.556,28.6951,78600.0
2011-10-11 13:30:00,41.26,41.35,41.17,41.35,122100.0,28.6951,28.7577,28.6325,28.7577,122100.0
2011-10-11 14:00:00,41.36,41.38,41.15,41.17,73300.0,28.7647,28.7786,28.6186,28.6325,73300.0
2011-10-11 14:30:00,41.19,41.28,41.14,41.26,95600.0,28.6464,28.709,28.6117,28.6951,95600.0
2011-10-11 15:00:00,41.27,41.35,41.15,41.15,118900.0,28.7021,28.7577,28.6186,28.6186,118900.0
2011-10-11 15:30:00,41.16,41.32,41.15,41.24,350500.0,28.6256,28.7369,28.6186,28.6812,350500.0
2011-10-12 09:30:00,41.42,41.7,41.28,41.69,111600.0,28.8064,29.0011,28.709,28.9942,111600.0
2011-10-12 10:00:00,41.69,41.85,41.47,41.75,190800.0,28.9942,29.1055,28.8412,29.0359,190800.0
2011-10-12 10:30:00,41.75,41.99,41.73,41.93,204100.0,29.0359,29.2028,29.022,29.1611,204100.0
2011-10-12 11:00:00,41.93,42.03,41.88,41.97,147300.0,29.1611,29.2306,29.1263,29.1889,147300.0
2011-10-12 11:30:00,41.96,42.0,41.94,41.96,136000.0,29.182,29.2098,29.1681,29.182,136000.0
2011-10-12 12:00:00,41.96,41.99,41.81,41.9,117000.0,29.182,29.2028,29.0776,29.1402,117000.0
2011-10-12 12:30:00,41.9,41.93,41.81,41.89,111000.0,29.1402,29.1611,29.0776,29.1333,111000.0
2011-10-12 13:00:00,41.89,41.98,41.8,41.84,94400.0,29.1333,29.1959,29.0707,29.0985,94400.0
2011-10-12 13:30:00,41.85,41.92,41.82,41.85,87800.0,29.1055,29.1541,29.0846,29.1055,87800.0
2011-10-12 14:00:00,41.86,41.93,41.78,41.8,106400.0,29.1124,29.1611,29.0568,29.0707,106400.0
2011-10-12 14:30:00,41.81,41.85,41.7,41.71,249400.0,29.0776,29.1055,29.0011,29.0081,249400.0
2011-10-12 15:00:00,41.71,41.78,41.64,41.66,178700.0,29.0081,29.0568,28.9594,28.9733,178700.0
2011-10-12 15:30:00,41.67,41.74,41.45,41.48,490300.0,28.9803,29.029,28.8273,28.8481,490300.0
2011-10-13 09:30:00,41.23,41.33,41.0,41.06,126200.0,28.6743,28.7438,28.5143,28.556,126200.0
2011-10-13 10:00:00,41.06,41.29,40.99,41.25,80000.0,28.556,28.716,28.5074,28.6882,80000.0
2011-10-13 10:30:00,41.24,41.31,40.93,40.95,103300.0,28.6812,28.7299,28.4656,28.4795,103300.0
2011-10-13 11:00:00,40.95,41.05,40.86,40.86,107600.0,28.4795,28.5491,28.4169,28.4169,107600.0
2011-10-13 11:30:00,40.86,41.0,40.82,40.97,77500.0,28.4169,28.5143,28.3891,28.4934,77500.0
2011-10-13 12:00:00,40.96,41.17,40.94,41.09,154200.0,28.4865,28.6325,28.4726,28.5769,154200.0
2011-10-13 12:30:00,41.08,41.18,41.07,41.18,63500.0,28.5699,28.6395,28.563,28.6395,63500.0
2011-10-13 13:00:00,41.18,41.38,41.12,41.36,94900.0,28.6395,28.7786,28.5978,28.7647,94900.0
2011-10-13 13:30:00,41.35,41.4,41.28,41.3,111600.0,28.7577,28.7925,28.709,28.723,111600.0
2011-10-13 14:00:00,41.3,41.32,41.2,41.29,140800.0,28.723,28.7369,28.6534,28.716,140800.0
2011-10-13 14:30:00,41.3,41.51,41.25,41.5,133100.0,28.723,28.869,28.6882,28.862,133100.0
2011-10-13 15:00:00,41.5,41.54,41.45,41.45,288600.0,28.862,28.8899,28.8273,28.8273,288600.0
2011-10-13 15:30:00,41.45,41.57,41.36,41.52,390600.0,28.8273,28.9107,28.7647,28.876,390600.0
2011-10-14 09:30:00,41.93,42.23,41.78,42.23,140900.0,29.1611,29.3697,29.0568,29.3697,140900.0
2011-10-14 10:00:00,42.23,42.25,42.05,42.12,141600.0,29.3697,29.3836,29.2446,29.2932,141600.0
2011-10-14 10:30:00,42.13,42.21,42.07,42.19,136800.0,29.3002,29.3558,29.2585,29.3419,136800.0
2011-10-14 11:00:00,42.2,42.24,42.13,42.17,85300.0,29.3489,29.3767,29.3002,29.328,85300.0
2011-10-14 11:30:00,42.17,42.22,42.14,42.15,96500.0,29.328,29.3628,29.3071,29.3141,96500.0
2011-10-14 12:00:00,42.15,42.19,42.0,42.07,142800.0,29.3141,29.3419,29.2098,29.2585,142800.0
2011-10-14 12:30:00,42.06,42.07,42.0,42.02,66600.0,29.2515,29.2585,29.2098,29.2237,66600.0
2011-10-14 13:00:00,42.03,42.11,42.0,42.0,46500.0,29.2306,29.2863,29.2098,29.2098,46500.0
2011-10-14 13:30:00,42.0,42.0,41.94,41.96,54000.0,29.2098,29.2098,29.1681,29.182,54000.0
2011-10-14 14:00:00,41.96,41.99,41.92,41.95,58700.0,29.182,29.2028,29.1541,29.175,58700.0
2011-10-14 14:30:00,41.94,41.96,41.83,41.96,68100.0,29.1681,29.182,29.0916,29.182,68100.0
2011-10-14 15:00:00,41.96,41.99,41.9,41.98,89300.0,29.182,29.2028,29.1402,29.1959,89300.0
2011-10-14 15:30:00,41.98,42.1,41.87,42.08,302100.0,29.1959,29.2793,29.1194,29.2654,302100.0
2011-10-17 09:30:00,41.75,41.86,41.59,41.75,78400.0,29.0359,29.1124,28.9246,29.0359,78400.0
2011-10-17 10:00:00,41.75,41.86,41.65,41.66,64700.0,29.0359,29.1124,28.9664,28.9733,64700.0
2011-10-17 10:30:00,41.66,41.72,41.44,41.68,88600.0,28.9733,29.015,28.8203,28.9872,88600.0
2011-10-17 11:00:00,41.67,41.71,41.61,41.68,54700.0,28.9803,29.0081,28.9385,28.9872,54700.0
2011-10-17 11:30:00,41.68,41.74,41.49,41.53,93300.0,28.9872,29.029,28.8551,28.8829,93300.0
2011-10-17 12:00:00,41.53,41.67,41.52,41.66,47700.0,28.8829,28.9803,28.876,28.9733,47700.0
2011-10-17 12:30:00,41.66,41.69,41.54,41.55,51600.0,28.9733,28.9942,28.8899,28.8968,51600.0
2011-10-17 13:00:00,41.55,41.56,41.48,41.49,59200.0,28.8968,28.9038,28.8481,28.8551,59200.0
2011-10-17 13:30:00,41.49,41.5,41.37,41.47,119200.0,28.8551,28.862,28.7716,28.8412,119200.0
2011-10-17 14:00:00,41.46,41.51,41.36,41.42,75300.0,28.8342,28.869,28.7647,28.8064,75300.0
2011-10-17 14:30:00,41.43,41.43,41.3,41.39,95300.0,28.8134,28.8134,28.723,28.7855,95300.0
2011-10-17 15:00:00,41.39,41.48,41.39,41.44,110800.0,28.7855,28.8481,28.7855,28.8203,110800.0
2011-10-17 15:30:00,41.44,41.51,41.26,41.34,489200.0,28.8203,28.869,28.6951,28.7508,489200.0
2011-10-18 09:30:00,41.3,41.35,41.05,41.12,129400.0,28.723,28.7577,28.5491,28.5978,129400.0
2011-10-18 10:00:00,41.12,41.36,41.12,41.36,286400.0,28.5978,28.7647,28.5978,28.7647,286400.0
2011-10-18 10:30:00,41.36,41.62,41.32,41.58,181100.0,28.7647,28.9455,28.7369,28.9177,181100.0
2011-10-18 11:00:00,41.59,41.74,41.51,41.54,194500.0,28.9246,29.029,28.869,28.8899,194500.0
2011-10-18 11:30:00,41.53,41.83,41.51,41.75,159100.0,28.8829,29.0916,28.869,29.0359,159100.0
2011-10-18 12:00:00,41.75,41.82,41.66,41.72,105200.0,29.0359,29.0846,28.9733,29.015,105200.0
2011-10-18 12:30:00,41.72,41.98,41.7,41.97,93900.0,29.015,29.1959,29.0011,29.1889,93900.0
2011-10-18 13:00:00,41.97,41.97,41.77,41.81,121400.0,29.1889,29.1889,29.0498,29.0776,121400.0
2011-10-18 13:30:00,41.81,41.85,41.71,41.77,96500.0,29.0776,29.1055,29.0081,29.0498,96500.0
2011-10-18 14:00:00,41.76,41.83,41.71,41.8,95400.0,29.0429,29.0916,29.0081,29.0707,95400.0
2011-10-18 14:30:00,41.81,41.84,41.72,41.79,102900.0,29.0776,29.0985,29.015,29.0637,102900.0
2011-10-18 15:00:00,41.79,42.4,41.79,42.0,311600.0,29.0637,29.488,29.0637,29.2098,311600.0
2011-10-18 15:30:00,42.01,42.15,41.82,41.98,645100.0,29.2167,29.3141,29.0846,29.1959,645100.0
2011-10-19 09:30:00,42.0,42.11,41.86,42.09,73700.0,29.2098,29.2863,29.1124,29.2724,73700.0
2011-10-19 10:00:00,42.11,42.47,42.05,42.43,78300.0,29.2863,29.5367,29.2446,29.5088,78300.0
2011-10-19 10:30:00,42.43,42.44,42.3,42.36,61200.0,29.5088,29.5158,29.4184,29.4602,61200.0
2011-10-19 11:00:00,42.34,42.5,42.27,42.49,66000.0,29.4462,29.5575,29.3976,29.5506,66000.0
2011-10-19 11:30:00,42.47,42.59,42.47,42.49,65900.0,29.5367,29.6201,29.5367,29.5506,65900.0
2011-10-19 12:00:00,42.5,42.61,42.46,42.59,77600.0,29.5575,29.634,29.5297,29.6201,77600.0
2011-10-19 12:30:00,42.58,42.68,42.54,42.62,87000.0,29.6132,29.6827,29.5853,29.641,87000.0
2011-10-19 13:00:00,42.62,42.7,42.6,42.64,68500.0,29.641,29.6966,29.6271,29.6549,68500.0
2011-10-19 13:30:00,42.63,42.64,42.48,42.59,78100.0,29.6479,29.6549,29.5436,29.6201,78100.0
2011-10-19 14:00:00,42.58,42.63,42.29,42.29,243800.0,29.6132,29.6479,29.4115,29.4115,243800.0
2011-10-19 14:30:00,42.28,42.43,42.18,42.32,233900.0,29.4045,29.5088,29.335,29.4323,233900.0
2011-10-19 15:00:00,42.32,42.45,42.2,42.4,295800.0,29.4323,29.5227,29.3489,29.488,295800.0
2011-10-19 15:30:00,42.4,42.45,42.2,42.28,653600.0,29.488,29.5227,29.3489,29.4045,653600.0
2011-10-20 09:30:00,42.46,42.72,42.46,42.67,237200.0,29.5297,29.7105,29.5297,29.6757,237200.0
2011-10-20 10:00:00,42.67,42.89,42.42,42.45,285800.0,29.6757,29.8288,29.5019,29.5227,285800.0
2011-10-20 10:30:00,42.45,42.61,42.37,42.54,216500.0,29.5227,29.634,29.4671,29.5853,216500.0
2011-10-20 11:00:00,42.52,42.6,42.4,42.54,373300.0,29.5714,29.6271,29.488,29.5853,373300.0
2011-10-20 11:30:00,42.54,42.54,42.13,42.15,92400.0,29.5853,29.5853,29.3002,29.3141,92400.0
2011-10-20 12:00:00,42.15,42.16,41.94,41.98,85000.0,29.3141,29.3211,29.1681,29.1959,85000.0
2011-10-20 12:30:00,42.0,42.15,41.97,42.12,58000.0,29.2098,29.3141,29.1889,29.2932,58000.0
2011-10-20 13:00:00,42.13,42.41,42.12,42.32,123100.0,29.3002,29.4949,29.2932,29.4323,123100.0
2011-10-20 13:30:00,42.32,42.42,42.21,42.29,227100.0,29.4323,29.5019,29.3558,29.4115,227100.0
2011-10-20 14:00:00,42.3,42.36,42.09,42.2,160600.0,29.4184,29.4602,29.2724,29.3489,160600.0
2011-10-20 14:30:00,42.2,42.51,42.16,42.44,207100.0,29.3489,29.5645,29.3211,29.5158,207100.0
2011-10-20 15:00:00,42.44,42.48,42.24,42.29,168100.0,29.5158,29.5436,29.3767,29.4115,168100.0
2011-10-20 15:30:00,42.28,42.49,42.24,42.41,369500.0,29.4045,29.5506,29.3767,29.4949,369500.0
2011-10-21 09:30:00,42.79,43.24,42.79,43.23,415900.0,29.7592,30.0722,29.7592,30.0652,415900.0
2011-10-21 10:00:00,43.23,43.8,43.23,43.78,293400.0,30.0652,30.4616,30.0652,30.4477,293400.0
2011-10-21 10:30:00,43.79,44.0,43.77,44.0,322800.0,30.4547,30.6007,30.4408,30.6007,322800.0
2011-10-21 11:00:00,43.99,44.21,43.88,44.14,376700.0,30.5938,30.7468,30.5173,30.6981,376700.0
2011-10-21 11:30:00,44.14,44.16,43.92,44.01,222700.0,30.6981,30.712,30.5451,30.6077,222700.0
2011-10-21 12:00:00,44.0,44.09,43.99,44.08,130000.0,30.6007,30.6633,30.5938,30.6564,130000.0
2011-10-21 12:30:00,44.07,44.14,44.03,44.05,163800.0,30.6494,30.6981,30.6216,30.6355,163800.0
2011-10-21 13:00:00,44.04,44.04,43.71,43.74,305400.0,30.6285,30.6285,30.399,30.4199,305400.0
2011-10-21 13:30:00,43.74,43.8,43.67,43.75,152300.0,30.4199,30.4616,30.3712,30.4269,152300.0
2011-10-21 14:00:00,43.75,43.85,43.66,43.7,195900.0,30.4269,30.4964,30.3643,30.3921,195900.0
2011-10-21 14:30:00,43.71,43.84,43.64,43.84,169500.0,30.399,30.4894,30.3504,30.4894,169500.0
2011-10-21 15:00:00,43.85,44.01,43.82,43.99,223000.0,30.4964,30.6077,30.4755,30.5938,223000.0
2011-10-21 15:30:00,43.99,44.03,43.81,44.03,567400.0,30.5938,30.6216,30.4686,30.6216,567400.0
2011-10-24 09:30:00,43.95,44.03,43.8,44.03,154400.0,30.5659,30.6216,30.4616,30.6216,154400.0
2011-10-24 10:00:00,44.01,44.05,43.91,44.01,114600.0,30.6077,30.6355,30.5381,30.6077,114600.0
2011-10-24 10:30:00,44.02,44.02,43.8,43.87,143400.0,30.6146,30.6146,30.4616,30.5103,143400.0
2011-10-24 11:00:00,43.88,43.96,43.84,43.94,100900.0,30.5173,30.5729,30.4894,30.559,100900.0
2011-10-24 11:30:00,43.94,44.15,43.9,44.03,113100.0,30.559,30.705,30.5312,30.6216,113100.0
2011-10-24 12:00:00,44.04,44.05,43.96,44.01,92900.0,30.6285,30.6355,30.5729,30.6077,92900.0
2011-10-24 12:30:00,44.02,44.04,43.92,43.97,100500.0,30.6146,30.6285,30.5451,30.5799,100500.0
2011-10-24 13:00:00,43.98,44.05,43.91,43.98,132800.0,30.5868,30.6355,30.5381,30.5868,132800.0
2011-10-24 13:30:00,43.98,44.01,43.95,44.0,138500.0,30.5868,30.6077,30.5659,30.6007,138500.0
2011-10-24 14:00:00,44.0,44.03,43.97,44.01,114100.0,30.6007,30.6216,30.5799,30.6077,114100.0
2011-10-24 14:30:00,44.01,44.1,44.0,44.09,110600.0,30.6077,30.6703,30.6007,30.6633,110600.0
2011-10-24 15:00:00,44.1,44.14,43.97,43.99,130300.0,30.6703,30.6981,30.5799,30.5938,130300.0
2011-10-24 15:30:00,43.99,44.05,43.91,44.04,356400.0,30.5938,30.6355,30.5381,30.6285,356400.0
2011-10-25 09:30:00,44.28,44.28,43.62,43.64,339700.0,30.7955,30.7955,30.3364,30.3504,339700.0
2011-10-25 10:00:00,43.62,43.77,43.41,43.72,320300.0,30.3364,30.4408,30.1904,30.406,320300.0
2011-10-25 10:30:00,43.74,43.9,43.72,43.84,190700.0,30.4199,30.5312,30.406,30.4894,190700.0
2011-10-25 11:00:00,43.83,43.88,43.72,43.81,206400.0,30.4825,30.5173,30.406,30.4686,206400.0
2011-10-25 11:30:00,43.81,43.9,43.7,43.8,87500.0,30.4686,30.5312,30.3921,30.4616,87500.0
2011-10-25 12:00:00,43.79,43.93,43.74,43.79,124100.0,30.4547,30.552,30.4199,30.4547,124100.0
2011-10-25 12:30:00,43.8,43.82,43.52,43.53,69000.0,30.4616,30.4755,30.2669,30.2739,69000.0
2011-10-25 13:00:00,43.53,43.58,43.42,43.44,118800.0,30.2739,30.3086,30.1973,30.2113,118800.0
2011-10-25 13:30:00,43.44,43.44,43.21,43.31,239800.0,30.2113,30.2113,30.0513,30.1208,239800.0
2011-10-25 14:00:00,43.31,43.31,43.17,43.22,109200.0,30.1208,30.1208,30.0235,30.0583,109200.0
2011-10-25 14:30:00,43.21,43.37,43.18,43.31,97000.0,30.0513,30.1626,30.0304,30.1208,97000.0
2011-10-25 15:00:00,43.31,43.37,43.1,43.11,201600.0,30.1208,30.1626,29.9748,29.9818,201600.0
2011-10-25 15:30:00,43.11,43.21,42.95,43.02,573900.0,29.9818,30.0513,29.8705,29.9192,573900.0
2011-10-26 09:30:00,44.18,44.95,44.15,44.19,589900.0,30.7259,31.2614,30.705,30.7329,589900.0
2011-10-26 10:00:00,44.17,44.22,43.8,43.84,417100.0,30.719,30.7537,30.4616,30.4894,417100.0
2011-10-26 10:30:00,43.84,43.84,43.5,43.77,333400.0,30.4894,30.4894,30.253,30.4408,333400.0
2011-10-26 11:00:00,43.77,43.9,43.61,43.88,161000.0,30.4408,30.5312,30.3295,30.5173,161000.0
2011-10-26 11:30:00,43.87,44.0,43.85,43.97,125100.0,30.5103,30.6007,30.4964,30.5799,125100.0
2011-10-26 12:00:00,43.96,44.0,43.8,43.93,115500.0,30.5729,30.6007,30.4616,30.552,115500.0
2011-10-26 12:30:00,43.93,43.96,43.79,43.85,120700.0,30.552,30.5729,30.4547,30.4964,120700.0
2011-10-26 13:00:00,43.85,43.88,43.78,43.86,184200.0,30.4964,30.5173,30.4477,30.5034,184200.0
2011-10-26 13:30:00,43.87,44.09,43.84,43.94,492700.0,30.5103,30.6633,30.4894,30.559,492700.0
2011-10-26 14:00:00,43.97,44.16,43.92,44.13,349200.0,30.5799,30.712,30.5451,30.6911,349200.0
2011-10-26 14:30:00,44.14,44.3,44.1,44.15,217300.0,30.6981,30.8094,30.6703,30.705,217300.0
2011-10-26 15:00:00,44.15,44.27,44.04,44.24,357000.0,30.705,30.7885,30.6285,30.7676,357000.0
2011-10-26 15:30:00,44.24,44.3,44.03,44.13,587600.0,30.7676,30.8094,30.6216,30.6911,587600.0
2011-10-27 09:30:00,42.53,44.81,42.18,43.98,590500.0,29.5784,31.1641,29.335,30.5868,590500.0
2011-10-27 10:00:00,43.97,44.06,43.25,43.68,457100.0,30.5799,30.6425,30.0791,30.3782,457100.0
2011-10-27 10:30:00,43.69,44.37,43.66,44.36,151400.0,30.3851,30.858,30.3643,30.8511,151400.0
2011-10-27 11:00:00,44.36,44.53,44.2,44.53,121000.0,30.8511,30.9693,30.7398,30.9693,121000.0
2011-10-27 11:30:00,44.53,44.67,44.38,44.66,93100.0,30.9693,31.0667,30.865,31.0597,93100.0
2011-10-27 12:00:00,44.65,44.95,44.65,44.8,222200.0,31.0528,31.2614,31.0528,31.1571,222200.0
2011-10-27 12:30:00,44.8,44.8,44.48,44.57,78400.0,31.1571,31.1571,30.9345,30.9971,78400.0
2011-10-27 13:00:00,44.56,44.7,44.56,44.66,87500.0,30.9902,31.0876,30.9902,31.0597,87500.0
2011-10-27 13:30:00,44.66,44.72,44.59,44.68,99500.0,31.0597,31.1015,31.0111,31.0736,99500.0
2011-10-27 14:00:00,44.67,44.82,44.65,44.81,107200.0,31.0667,31.171,31.0528,31.1641,107200.0
2011-10-27 14:30:00,44.82,44.95,44.81,44.93,161400.0,31.171,31.2614,31.1641,31.2475,161400.0
2011-10-27 15:00:00,44.94,45.13,44.84,45.04,287100.0,31.2545,31.3866,31.1849,31.324,287100.0
2011-10-27 15:30:00,45.04,45.16,44.71,44.93,752400.0,31.324,31.4075,31.0945,31.2475,752400.0
2011-10-28 09:30:00,44.58,45.6,44.58,45.6,284200.0,31.0041,31.7135,31.0041,31.7135,284200.0
2011-10-28 10:00:00,45.59,45.89,45.48,45.75,326500.0,31.7065,31.9152,31.63,31.8178,326500.0
2011-10-28 10:30:00,45.75,46.21,45.75,46.21,375800.0,31.8178,32.1377,31.8178,32.1377,375800.0
2011-10-28 11:00:00,46.21,46.23,45.97,46.05,345000.0,32.1377,32.1516,31.9708,32.0264,345000.0
2011-10-28 11:30:00,46.05,46.16,45.98,46.12,247900.0,32.0264,32.1029,31.9778,32.0751,247900.0
2011-10-28 12:00:00,46.13,46.14,45.81,45.83,139700.0,32.0821,32.089,31.8595,31.8734,139700.0
2011-10-28 12:30:00,45.82,45.91,45.82,45.89,98000.0,31.8665,31.9291,31.8665,31.9152,98000.0
2011-10-28 13:00:00,45.89,45.91,45.75,45.84,111500.0,31.9152,31.9291,31.8178,31.8804,111500.0
2011-10-28 13:30:00,45.85,45.88,45.67,45.75,130400.0,31.8873,31.9082,31.7622,31.8178,130400.0
2011-10-28 14:00:00,45.75,45.82,45.52,45.62,145200.0,31.8178,31.8665,31.6578,31.7274,145200.0
2011-10-28 14:30:00,45.62,45.65,45.5,45.52,209100.0,31.7274,31.7483,31.6439,31.6578,209100.0
2011-10-28 15:00:00,45.52,45.59,45.28,45.3,246300.0,31.6578,31.7065,31.4909,31.5048,246300.0
2011-10-28 15:30:00,45.3,45.59,45.23,45.45,605000.0,31.5048,31.7065,31.4562,31.6092,605000.0
2011-10-31 09:30:00,44.25,44.75,44.25,44.7,271100.0,30.7746,31.1223,30.7746,31.0876,271100.0
2011-10-31 10:00:00,44.7,44.96,44.63,44.89,188700.0,31.0876,31.2684,31.0389,31.2197,188700.0
2011-10-31 10:30:00,44.88,45.02,44.73,44.82,209700.0,31.2127,31.3101,31.1084,31.171,209700.0
2011-10-31 11:00:00,44.81,44.92,44.7,44.9,165600.0,31.1641,31.2406,31.0876,31.2266,165600.0
2011-10-31 11:30:00,44.89,45.08,44.88,44.97,82400.0,31.2197,31.3518,31.2127,31.2753,82400.0
2011-10-31 12:00:00,44.96,44.96,44.58,44.58,178700.0,31.2684,31.2684,31.0041,31.0041,178700.0
2011-10-31 12:30:00,44.57,44.64,44.44,44.57,153400.0,30.9971,31.0458,30.9067,30.9971,153400.0
2011-10-31 13:00:00,44.58,44.83,44.55,44.81,128500.0,31.0041,31.178,30.9832,31.1641,128500.0
2011-10-31 13:30:00,44.82,44.96,44.82,44.9,128000.0,31.171,31.2684,31.171,31.2266,128000.0
2011-10-31 14:00:00,44.89,45.01,44.76,44.98,141000.0,31.2197,31.3031,31.1293,31.2823,141000.0
2011-10-31 14:30:00,44.98,44.98,44.81,44.87,84000.0,31.2823,31.2823,31.1641,31.2058,84000.0
2011-10-31 15:00:00,44.86,44.86,44.49,44.5,142600.0,31.1988,31.1988,30.9415,30.9485,142600.0
2011-10-31 15:30:00,44.49,44.59,44.27,44.27,406100.0,30.9415,31.0111,30.7885,30.7885,406100.0
2011-11-01 09:30:00,42.95,43.45,42.8,43.36,221000.0,29.8705,30.2182,29.7662,30.1556,221000.0
2011-11-01 10:00:00,43.33,43.46,43.15,43.32,235000.0,30.1348,30.2252,30.0096,30.1278,235000.0
2011-11-01 10:30:00,43.32,43.46,43.23,43.44,236600.0,30.1278,30.2252,30.0652,30.2113,236600.0
2011-11-01 11:00:00,43.44,43.57,43.38,43.47,169200.0,30.2113,30.3017,30.1695,30.2321,169200.0
2011-11-01 11:30:00,43.47,43.5,43.12,43.13,183600.0,30.2321,30.253,29.9887,29.9957,183600.0
2011-11-01 12:00:00,43.13,43.38,43.09,43.38,245700.0,29.9957,30.1695,29.9678,30.1695,245700.0
2011-11-01 12:30:00,43.38,43.43,43.08,43.09,123800.0,30.1695,30.2043,29.9609,29.9678,123800.0
2011-11-01 13:00:00,43.08,43.39,43.0,43.36,141900.0,29.9609,30.1765,29.9053,30.1556,141900.0
2011-11-01 13:30:00,43.36,43.61,43.28,43.33,191200.0,30.1556,30.3295,30.1,30.1348,191200.0
2011-11-01 14:00:00,43.32,43.52,43.28,43.47,104700.0,30.1278,30.2669,30.1,30.2321,104700.0
2011-11-01 14:30:00,43.46,43.56,43.29,43.38,153500.0,30.2252,30.2947,30.1069,30.1695,153500.0
2011-11-01 15:00:00,43.39,43.48,43.22,43.36,209800.0,30.1765,30.2391,30.0583,30.1556,209800.0
2011-11-01 15:30:00,43.36,43.51,42.97,43.11,728900.0,30.1556,30.2599,29.8844,29.9818,728900.0
2011-11-02 09:30:00,43.81,43.97,43.62,43.67,132200.0,30.4686,30.5799,30.3364,30.3712,132200.0
2011-11-02 10:00:00,43.66,43.75,43.5,43.52,103400.0,30.3643,30.4269,30.253,30.2669,103400.0
2011-11-02 10:30:00,43.53,43.85,43.36,43.83,106100.0,30.2739,30.4964,30.1556,30.4825,106100.0
2011-11-02 11:00:00,43.83,43.98,43.79,43.87,98800.0,30.4825,30.5868,30.4547,30.5103,98800.0
2011-11-02 11:30:00,43.87,44.11,43.86,44.0,164100.0,30.5103,30.6772,30.5034,30.6007,164100.0
2011-11-02 12:00:00,44.0,44.0,43.66,43.77,73400.0,30.6007,30.6007,30.3643,30.4408,73400.0
2011-11-02 12:30:00,43.73,43.84,43.57,43.58,82800.0,30.4129,30.4894,30.3017,30.3086,82800.0
2011-11-02 13:00:00,43.59,43.6,43.37,43.41,122300.0,30.3156,30.3225,30.1626,30.1904,122300.0
2011-11-02 13:30:00,43.41,43.59,43.4,43.45,105900.0,30.1904,30.3156,30.1834,30.2182,105900.0
2011-11-02 14:00:00,43.44,43.6,43.41,43.47,145100.0,30.2113,30.3225,30.1904,30.2321,145100.0
2011-11-02 14:30:00,43.46,43.68,43.44,43.6,115500.0,30.2252,30.3782,30.2113,30.3225,115500.0
2011-11-02 15:00:00,43.6,43.82,43.54,43.74,168900.0,30.3225,30.4755,30.2808,30.4199,168900.0
2011-11-02 15:30:00,43.74,43.84,43.7,43.81,527700.0,30.4199,30.4894,30.3921,30.4686,527700.0
2011-11-03 09:30:00,44.37,44.67,44.17,44.27,126800.0,30.858,31.0667,30.719,30.7885,126800.0
2011-11-03 10:00:00,44.28,44.28,43.96,44.15,142400.0,30.7955,30.7955,30.5729,30.705,142400.0
2011-11-03 10:30:00,44.16,44.36,44.12,44.21,129500.0,30.712,30.8511,30.6842,30.7468,129500.0
2011-11-03 11:00:00,44.2,44.25,44.03,44.19,92500.0,30.7398,30.7746,30.6216,30.7329,92500.0
2011-11-03 11:30:00,44.19,44.34,44.15,44.29,125600.0,30.7329,30.8372,30.705,30.8024,125600.0
2011-11-03 12:00:00,44.28,44.32,44.14,44.22,87900.0,30.7955,30.8233,30.6981,30.7537,87900.0
2011-11-03 12:30:00,44.23,44.29,44.02,44.19,102100.0,30.7607,30.8024,30.6146,30.7329,102100.0
2011-11-03 13:00:00,44.19,44.32,44.17,44.24,80100.0,30.7329,30.8233,30.719,30.7676,80100.0
2011-11-03 13:30:00,44.23,44.5,44.17,44.35,151600.0,30.7607,30.9485,30.719,30.8441,151600.0
2011-11-03 14:00:00,44.35,44.47,44.19,44.22,115300.0,30.8441,30.9276,30.7329,30.7537,115300.0
2011-11-03 14:30:00,44.22,44.3,44.19,44.3,89700.0,30.7537,30.8094,30.7329,30.8094,89700.0
2011-11-03 15:00:00,44.29,44.36,44.18,44.2,179900.0,30.8024,30.8511,30.7259,30.7398,179900.0
2011-11-03 15:30:00,44.2,44.32,44.13,44.22,314800.0,30.7398,30.8233,30.6911,30.7537,314800.0
2011-11-04 09:30:00,44.08,44.37,43.75,43.8,100600.0,30.6564,30.858,30.4269,30.4616,100600.0
2011-11-04 10:00:00,43.79,43.91,43.65,43.66,113600.0,30.4547,30.5381,30.3573,30.3643,113600.0
2011-11-04 10:30:00,43.65,43.65,43.47,43.65,140200.0,30.3573,30.3573,30.2321,30.3573,140200.0
2011-11-04 11:00:00,43.66,43.69,43.45,43.58,98200.0,30.3643,30.3851,30.2182,30.3086,98200.0
2011-11-04 11:30:00,43.58,43.65,43.52,43.6,81500.0,30.3086,30.3573,30.2669,30.3225,81500.0
2011-11-04 12:00:00,43.61,43.73,43.54,43.7,110100.0,30.3295,30.4129,30.2808,30.3921,110100.0
2011-11-04 12:30:00,43.7,43.71,43.55,43.69,40400.0,30.3921,30.399,30.2878,30.3851,40400.0
2011-11-04 13:00:00,43.7,43.89,43.68,43.88,48400.0,30.3921,30.5242,30.3782,30.5173,48400.0
2011-11-04 13:30:00,43.88,44.01,43.81,43.88,61500.0,30.5173,30.6077,30.4686,30.5173,61500.0
2011-11-04 14:00:00,43.88,43.95,43.86,43.93,48900.0,30.5173,30.5659,30.5034,30.552,48900.0
2011-11-04 14:30:00,43.93,43.95,43.79,43.82,48200.0,30.552,30.5659,30.4547,30.4755,48200.0
2011-11-04 15:00:00,43.82,43.82,43.55,43.69,137900.0,30.4755,30.4755,30.2878,30.3851,137900.0
2011-11-04 15:30:00,43.7,43.79,43.61,43.78,342100.0,30.3921,30.4547,30.3295,30.4477,342100.0
2011-11-07 09:30:00,43.73,44.09,43.67,44.06,125400.0,30.4129,30.6633,30.3712,30.6425,125400.0
2011-11-07 10:00:00,44.07,44.12,43.86,43.91,115400.0,30.6494,30.6842,30.5034,30.5381,115400.0
2011-11-07 10:30:00,43.91,43.91,43.57,43.62,81700.0,30.5381,30.5381,30.3017,30.3364,81700.0
2011-11-07 11:00:00,43.62,43.68,43.51,43.55,94300.0,30.3364,30.3782,30.2599,30.2878,94300.0
2011-11-07 11:30:00,43.56,43.66,43.48,43.49,82400.0,30.2947,30.3643,30.2391,30.246,82400.0
2011-11-07 12:00:00,43.47,43.68,43.41,43.42,98100.0,30.2321,30.3782,30.1904,30.1973,98100.0
2011-11-07 12:30:00,43.42,43.62,43.38,43.61,63100.0,30.1973,30.3364,30.1695,30.3295,63100.0
2011-11-07 13:00:00,43.61,43.79,43.53,43.79,59600.0,30.3295,30.4547,30.2739,30.4547,59600.0
2011-11-07 13:30:00,43.8,43.95,43.7,43.89,72800.0,30.4616,30.5659,30.3921,30.5242,72800.0
2011-11-07 14:00:00,43.91,44.01,43.85,43.92,134800.0,30.5381,30.6077,30.4964,30.5451,134800.0
2011-11-07 14:30:00,43.93,44.07,43.89,44.05,89300.0,30.552,30.6494,30.5242,30.6355,89300.0
2011-11-07 15:00:00,44.06,44.12,44.0,44.0,72200.0,30.6425,30.6842,30.6007,30.6007,72200.0
2011-11-07 15:30:00,44.01,44.16,43.98,44.15,316500.0,30.6077,30.712,30.5868,30.705,316500.0
2011-11-08 09:30:00,44.35,44.35,43.77,44.06,171900.0,30.8441,30.8441,30.4408,30.6425,171900.0
2011-11-08 10:00:00,44.1,44.27,43.91,44.0,160700.0,30.6703,30.7885,30.5381,30.6007,160700.0
2011-11-08 10:30:00,44.01,44.1,43.85,43.95,99400.0,30.6077,30.6703,30.4964,30.5659,99400.0
2011-11-08 11:00:00,43.94,44.0,43.68,43.81,110500.0,30.559,30.6007,30.3782,30.4686,110500.0
2011-11-08 11:30:00,43.81,43.95,43.79,43.88,83300.0,30.4686,30.5659,30.4547,30.5173,83300.0
2011-11-08 12:00:00,43.88,44.0,43.77,43.78,327800.0,30.5173,30.6007,30.4408,30.4477,327800.0
2011-11-08 12:30:00,43.8,43.8,43.65,43.72,113100.0,30.4616,30.4616,30.3573,30.406,113100.0
2011-11-08 13:00:00,43.71,43.85,43.67,43.8,141000.0,30.399,30.4964,30.3712,30.4616,141000.0
2011-11-08 13:30:00,43.8,43.96,43.75,43.85,266700.0,30.4616,30.5729,30.4269,30.4964,266700.0
2011-11-08 14:00:00,43.85,44.05,43.82,44.05,177800.0,30.4964,30.6355,30.4755,30.6355,177800.0
2011-11-08 14:30:00,44.05,44.11,43.98,44.06,248500.0,30.6355,30.6772,30.5868,30.6425,248500.0
2011-11-08 15:00:00,44.06,44.06,43.91,44.01,223000.0,30.6425,30.6425,30.5381,30.6077,223000.0
2011-11-08 15:30:00,44.01,44.24,44.01,44.17,409600.0,30.6077,30.7676,30.6077,30.719,409600.0
2011-11-09 09:30:00,43.35,43.35,43.04,43.26,247800.0,30.1487,30.1487,29.9331,30.0861,247800.0
2011-11-09 10:00:00,43.27,43.38,43.03,43.08,156500.0,30.093,30.1695,29.9261,29.9609,156500.0
2011-11-09 10:30:00,43.09,43.5,43.02,43.37,174900.0,29.9678,30.253,29.9192,30.1626,174900.0
2011-11-09 11:00:00,43.37,43.52,43.31,43.45,133200.0,30.1626,30.2669,30.1208,30.2182,133200.0
2011-11-09 11:30:00,43.45,43.5,43.39,43.45,122200.0,30.2182,30.253,30.1765,30.2182,122200.0
2011-11-09 12:00:00,43.45,43.47,43.3,43.33,103600.0,30.2182,30.2321,30.1139,30.1348,103600.0
2011-11-09 12:30:00,43.33,43.39,43.29,43.33,78000.0,30.1348,30.1765,30.1069,30.1348,78000.0
2011-11-09 13:00:00,43.33,43.38,43.19,43.24,96000.0,30.1348,30.1695,30.0374,30.0722,96000.0
2011-11-09 13:30:00,43.23,43.27,42.99,43.0,110400.0,30.0652,30.093,29.8983,29.9053,110400.0
2011-11-09 14:00:00,42.99,43.0,42.62,42.74,162700.0,29.8983,29.9053,29.641,29.7244,162700.0
2011-11-09 14:30:00,42.74,42.92,42.69,42.84,130100.0,29.7244,29.8496,29.6897,29.794,130100.0
2011-11-09 15:00:00,42.84,43.07,42.79,43.0,211900.0,29.794,29.9539,29.7592,29.9053,211900.0
2011-11-09 15:30:00,43.0,43.02,42.82,42.89,527900.0,29.9053,29.9192,29.7801,29.8288,527900.0
2011-11-10 09:30:00,43.2,43.36,42.96,43.23,203300.0,30.0443,30.1556,29.8774,30.0652,203300.0
2011-11-10 10:00:00,43.24,43.3,42.97,43.07,216300.0,30.0722,30.1139,29.8844,29.9539,216300.0
2011-11-10 10:30:00,43.06,43.06,42.73,42.97,169900.0,29.947,29.947,29.7175,29.8844,169900.0
2011-11-10 11:00:00,42.98,43.08,42.94,42.96,59000.0,29.8913,29.9609,29.8635,29.8774,59000.0
2011-11-10 11:30:00,42.97,43.37,42.93,43.24,79800.0,29.8844,30.1626,29.8566,30.0722,79800.0
2011-11-10 12:00:00,43.24,43.33,43.14,43.22,76800.0,30.0722,30.1348,30.0026,30.0583,76800.0
2011-11-10 12:30:00,43.23,43.35,43.16,43.31,47100.0,30.0652,30.1487,30.0165,30.1208,47100.0
2011-11-10 13:00:00,43.31,43.58,43.3,43.41,91900.0,30.1208,30.3086,30.1139,30.1904,91900.0
2011-11-10 13:30:00,43.41,43.55,43.37,43.43,52900.0,30.1904,30.2878,30.1626,30.2043,52900.0
2011-11-10 14:00:00,43.43,43.45,43.27,43.3,75800.0,30.2043,30.2182,30.093,30.1139,75800.0
2011-11-10 14:30:00,43.3,43.4,43.18,43.18,73400.0,30.1139,30.1834,30.0304,30.0304,73400.0
2011-11-10 15:00:00,43.2,43.29,43.07,43.23,151300.0,30.0443,30.1069,29.9539,30.0652,151300.0
2011-11-10 15:30:00,43.23,43.27,43.08,43.19,379100.0,30.0652,30.093,29.9609,30.0374,379100.0
2011-11-11 09:30:00,43.78,44.26,43.75,44.11,160000.0,30.4477,30.7815,30.4269,30.6772,160000.0
2011-11-11 10:00:00,44.13,44.57,44.11,44.56,278900.0,30.6911,30.9971,30.6772,30.9902,278900.0
2011-11-11 10:30:00,44.57,44.94,44.57,44.79,302700.0,30.9971,31.2545,30.9971,31.1501,302700.0
2011-11-11 11:00:00,44.79,44.84,44.75,44.78,109400.0,31.1501,31.1849,31.1223,31.1432,109400.0
2011-11-11 11:30:00,44.79,44.82,44.71,44.72,101800.0,31.1501,31.171,31.0945,31.1015,101800.0
2011-11-11 12:00:00,44.71,44.74,44.66,44.71,115300.0,31.0945,31.1154,31.0597,31.0945,115300.0
2011-11-11 12:30:00,44.71,44.8,44.51,44.77,196500.0,31.0945,31.1571,30.9554,31.1362,196500.0
2011-11-11 13:00:00,44.78,44.88,44.77,44.81,92600.0,31.1432,31.2127,31.1362,31.1641,92600.0
2011-11-11 13:30:00,44.82,44.85,44.77,44.81,83800.0,31.171,31.1919,31.1362,31.1641,83800.0
2011-11-11 14:00:00,44.81,44.85,44.76,44.77,202900.0,31.1641,31.1919,31.1293,31.1362,202900.0
2011-11-11 14:30:00,44.77,44.87,44.76,44.82,161100.0,31.1362,31.2058,31.1293,31.171,161100.0
2011-11-11 15:00:00,44.82,44.85,44.78,44.83,129600.0,31.171,31.1919,31.1432,31.178,129600.0
2011-11-11 15:30:00,44.84,44.93,44.77,44.89,422400.0,31.1849,31.2475,31.1362,31.2197,422400.0
2011-11-14 09:30:00,44.58,44.76,44.4,44.52,162000.0,31.0041,31.1293,30.8789,30.9624,162000.0
2011-11-14 10:00:00,44.51,44.79,44.48,44.75,158500.0,30.9554,31.1501,30.9345,31.1223,158500.0
2011-11-14 10:30:00,44.76,44.79,44.55,44.77,108400.0,31.1293,31.1501,30.9832,31.1362,108400.0
2011-11-14 11:00:00,44.77,44.88,44.64,44.64,84700.0,31.1362,31.2127,31.0458,31.0458,84700.0
2011-11-14 11:30:00,44.64,44.78,44.46,44.55,107900.0,31.0458,31.1432,30.9206,30.9832,107900.0
2011-11-14 12:00:00,44.55,44.59,44.4,44.41,115800.0,30.9832,31.0111,30.8789,30.8859,115800.0
2011-11-14 12:30:00,44.4,44.4,44.29,44.33,73600.0,30.8789,30.8789,30.8024,30.8302,73600.0
2011-11-14 13:00:00,44.32,44.38,44.28,44.37,69200.0,30.8233,30.865,30.7955,30.858,69200.0
2011-11-14 13:30:00,44.38,44.43,44.25,44.28,88900.0,30.865,30.8998,30.7746,30.7955,88900.0
2011-11-14 14:00:00,44.28,44.38,44.26,44.28,91700.0,30.7955,30.865,30.7815,30.7955,91700.0
2011-11-14 14:30:00,44.28,44.37,44.28,44.32,123100.0,30.7955,30.858,30.7955,30.8233,123100.0
2011-11-14 15:00:00,44.31,44.37,44.28,44.35,189600.0,30.8163,30.858,30.7955,30.8441,189600.0
2011-11-14 15:30:00,44.35,44.44,44.31,44.37,403700.0,30.8441,30.9067,30.8163,30.858,403700.0
2011-11-15 09:30:00,44.13,44.19,43.9,44.06,192700.0,30.6911,30.7329,30.5312,30.6425,192700.0
2011-11-15 10:00:00,44.07,44.29,44.07,44.21,107600.0,30.6494,30.8024,30.6494,30.7468,107600.0
2011-11-15 10:30:00,44.2,44.31,43.97,43.97,107100.0,30.7398,30.8163,30.5799,30.5799,107100.0
2011-11-15 11:00:00,43.96,44.02,43.85,43.96,106900.0,30.5729,30.6146,30.4964,30.5729,106900.0
2011-11-15 11:30:00,43.96,43.96,43.79,43.86,87100.0,30.5729,30.5729,30.4547,30.5034,87100.0
2011-11-15 12:00:00,43.87,44.17,43.86,44.14,57000.0,30.5103,30.719,30.5034,30.6981,57000.0
2011-11-15 12:30:00,44.15,44.33,44.13,44.26,56300.0,30.705,30.8302,30.6911,30.7815,56300.0
2011-11-15 13:00:00,44.25,44.35,44.17,44.27,48500.0,30.7746,30.8441,30.719,30.7885,48500.0
2011-11-15 13:30:00,44.25,44.37,44.25,44.28,52800.0,30.7746,30.858,30.7746,30.7955,52800.0
2011-11-15 14:00:00,44.26,44.38,44.24,44.29,88300.0,30.7815,30.865,30.7676,30.8024,88300.0
2011-11-15 14:30:00,44.29,44.4,44.22,44.38,87000.0,30.8024,30.8789,30.7537,30.865,87000.0
2011-11-15 15:00:00,44.38,44.47,44.32,44.44,171600.0,30.865,30.9276,30.8233,30.9067,171600.0
2011-11-15 15:30:00,44.43,44.48,44.31,44.33,393100.0,30.8998,30.9345,30.8163,30.8302,393100.0
2011-11-16 09:30:00,43.87,44.0,43.47,43.51,139900.0,30.5103,30.6007,30.2321,30.2599,139900.0
2011-11-16 10:00:00,43.53,43.76,43.43,43.58,98300.0,30.2739,30.4338,30.2043,30.3086,98300.0
2011-11-16 10:30:00,43.59,43.7,43.51,43.61,90300.0,30.3156,30.3921,30.2599,30.3295,90300.0
2011-11-16 11:00:00,43.62,43.84,43.62,43.73,141900.0,30.3364,30.4894,30.3364,30.4129,141900.0
2011-11-16 11:30:00,43.73,43.77,43.63,43.64,111100.0,30.4129,30.4408,30.3434,30.3504,111100.0
2011-11-16 12:00:00,43.64,43.66,43.52,43.61,60600.0,30.3504,30.3643,30.2669,30.3295,60600.0
2011-11-16 12:30:00,43.61,43.76,43.6,43.71,68000.0,30.3295,30.4338,30.3225,30.399,68000.0
2011-11-16 13:00:00,43.71,43.85,43.71,43.81,50000.0,30.399,30.4964,30.399,30.4686,50000.0
2011-11-16 13:30:00,43.79,43.96,43.77,43.78,89300.0,30.4547,30.5729,30.4408,30.4477,89300.0
2011-11-16 14:00:00,43.77,43.81,43.58,43.58,119100.0,30.4408,30.4686,30.3086,30.3086,119100.0
2011-11-16 14:30:00,43.58,43.59,43.36,43.38,147700.0,30.3086,30.3156,30.1556,30.1695,147700.0
2011-11-16 15:00:00,43.39,43.4,43.08,43.08,267500.0,30.1765,30.1834,29.9609,29.9609,267500.0
2011-11-16 15:30:00,43.08,43.12,42.85,42.92,430900.0,29.9609,29.9887,29.8009,29.8496,430900.0
2011-11-17 09:30:00,42.81,43.16,42.4,42.4,195500.0,29.7731,30.0165,29.488,29.488,195500.0
2011-11-17 10:00:00,42.39,42.58,42.28,42.5,238700.0,29.481,29.6132,29.4045,29.5575,238700.0
2011-11-17 10:30:00,42.49,42.66,42.35,42.44,142900.0,29.5506,29.6688,29.4532,29.5158,142900.0
2011-11-17 11:00:00,42.44,42.67,42.44,42.65,144700.0,29.5158,29.6757,29.5158,29.6618,144700.0
2011-11-17 11:30:00,42.65,42.88,42.63,42.75,114600.0,29.6618,29.8218,29.6479,29.7314,114600.0
2011-11-17 12:00:00,42.77,42.8,42.54,42.54,54800.0,29.7453,29.7662,29.5853,29.5853,54800.0
2011-11-17 12:30:00,42.54,42.54,42.07,42.31,138900.0,29.5853,29.5853,29.2585,29.4254,138900.0
2011-11-17 13:00:00,42.31,42.37,42.11,42.35,147000.0,29.4254,29.4671,29.2863,29.4532,147000.0
2011-11-17 13:30:00,42.36,42.39,42.15,42.29,166300.0,29.4602,29.481,29.3141,29.4115,166300.0
2011-11-17 14:00:00,42.29,42.3,42.12,42.22,69500.0,29.4115,29.4184,29.2932,29.3628,69500.0
2011-11-17 14:30:00,42.22,42.31,42.11,42.21,99800.0,29.3628,29.4254,29.2863,29.3558,99800.0
2011-11-17 15:00:00,42.21,42.31,42.05,42.13,158300.0,29.3558,29.4254,29.2446,29.3002,158300.0
2011-11-17 15:30:00,42.14,42.26,42.03,42.24,311300.0,29.3071,29.3906,29.2306,29.3767,311300.0
2011-11-18 09:30:00,42.57,42.6,42.06,42.21,312300.0,29.6062,29.6271,29.2515,29.3558,312300.0
2011-11-18 10:00:00,42.25,42.29,41.91,42.05,265100.0,29.3836,29.4115,29.1472,29.2446,265100.0
2011-11-18 10:30:00,42.04,42.33,42.0,42.23,141000.0,29.2376,29.4393,29.2098,29.3697,141000.0
2011-11-18 11:00:00,42.24,42.31,42.15,42.18,139000.0,29.3767,29.4254,29.3141,29.335,139000.0
2011-11-18 11:30:00,42.19,42.23,42.13,42.19,108000.0,29.3419,29.3697,29.3002,29.3419,108000.0
2011-11-18 12:00:00,42.19,42.23,42.06,42.14,180500.0,29.3419,29.3697,29.2515,29.3071,180500.0
2011-11-18 12:30:00,42.14,42.24,42.13,42.22,61000.0,29.3071,29.3767,29.3002,29.3628,61000.0
2011-11-18 13:00:00,42.22,42.27,42.19,42.25,67200.0,29.3628,29.3976,29.3419,29.3836,67200.0
2011-11-18 13:30:00,42.25,42.31,42.18,42.19,87100.0,29.3836,29.4254,29.335,29.3419,87100.0
2011-11-18 14:00:00,42.19,42.27,42.09,42.12,64900.0,29.3419,29.3976,29.2724,29.2932,64900.0
2011-11-18 14:30:00,42.13,42.2,42.11,42.13,108900.0,29.3002,29.3489,29.2863,29.3002,108900.0
2011-11-18 15:00:00,42.12,42.15,41.97,41.98,217100.0,29.2932,29.3141,29.1889,29.1959,217100.0
2011-11-18 15:30:00,41.98,42.03,41.86,41.9,373200.0,29.1959,29.2306,29.1124,29.1402,373200.0
2011-11-21 09:30:00,41.16,41.45,40.84,40.96,356100.0,28.6256,28.8273,28.403,28.4865,356100.0
2011-11-21 10:00:00,40.97,40.99,40.8,40.84,387900.0,28.4934,28.5074,28.3752,28.403,387900.0
2011-11-21 10:30:00,40.84,40.91,40.63,40.65,192500.0,28.403,28.4517,28.257,28.2709,192500.0
2011-11-21 11:00:00,40.65,40.69,40.59,40.65,188400.0,28.2709,28.2987,28.2292,28.2709,188400.0
2011-11-21 11:30:00,40.66,40.69,40.54,40.56,176800.0,28.2778,28.2987,28.1944,28.2083,176800.0
2011-11-21 12:00:00,40.56,40.59,40.45,40.52,118800.0,28.2083,28.2292,28.1318,28.1805,118800.0
2011-11-21 12:30:00,40.51,40.65,40.47,40.59,98100.0,28.1735,28.2709,28.1457,28.2292,98100.0
2011-11-21 13:00:00,40.59,40.73,40.59,40.65,140800.0,28.2292,28.3265,28.2292,28.2709,140800.0
2011-11-21 13:30:00,40.65,40.66,40.41,40.42,151800.0,28.2709,28.2778,28.104,28.1109,151800.0
2011-11-21 14:00:00,40.43,40.74,40.4,40.72,212700.0,28.1179,28.3335,28.097,28.3196,212700.0
2011-11-21 14:30:00,40.71,40.88,40.69,40.69,177600.0,28.3126,28.4309,28.2987,28.2987,177600.0
2011-11-21 15:00:00,40.69,40.79,40.57,40.77,307000.0,28.2987,28.3683,28.2153,28.3544,307000.0
2011-11-21 15:30:00,40.77,40.81,40.62,40.63,686800.0,28.3544,28.3822,28.25,28.257,686800.0
2011-11-22 09:30:00,40.5,40.97,40.29,40.9,348700.0,28.1666,28.4934,28.0205,28.4448,348700.0
2011-11-22 10:00:00,40.91,40.97,40.61,40.93,174200.0,28.4517,28.4934,28.2431,28.4656,174200.0
2011-11-22 10:30:00,40.94,40.96,40.51,40.57,128900.0,28.4726,28.4865,28.1735,28.2153,128900.0
2011-11-22 11:00:00,40.56,40.75,40.5,40.5,130900.0,28.2083,28.3404,28.1666,28.1666,130900.0
2011-11-22 11:30:00,40.49,40.73,40.46,40.73,100400.0,28.1596,28.3265,28.1388,28.3265,100400.0
2011-11-22 12:00:00,40.71,40.9,40.7,40.75,169600.0,28.3126,28.4448,28.3057,28.3404,169600.0
2011-11-22 12:30:00,40.75,40.77,40.62,40.73,108600.0,28.3404,28.3544,28.25,28.3265,108600.0
2011-11-22 13:00:00,40.73,40.86,40.72,40.79,137300.0,28.3265,28.4169,28.3196,28.3683,137300.0
2011-11-22 13:30:00,40.78,40.9,40.74,40.75,135500.0,28.3613,28.4448,28.3335,28.3404,135500.0
2011-11-22 14:00:00,40.75,40.79,40.64,40.67,146500.0,28.3404,28.3683,28.2639,28.2848,146500.0
2011-11-22 14:30:00,40.67,40.68,40.49,40.51,137900.0,28.2848,28.2918,28.1596,28.1735,137900.0
2011-11-22 15:00:00,40.51,40.62,40.43,40.61,220300.0,28.1735,28.25,28.1179,28.2431,220300.0
2011-11-22 15:30:00,40.62,40.65,40.47,40.52,466500.0,28.25,28.2709,28.1457,28.1805,466500.0
2011-11-23 09:30:00,40.16,40.28,39.97,39.98,167100.0,27.9301,28.0136,27.798,27.8049,167100.0
2011-11-23 10:00:00,39.97,40.06,39.81,40.04,253400.0,27.798,27.8606,27.6867,27.8467,253400.0
2011-11-23 10:30:00,40.04,40.15,39.94,40.11,220000.0,27.8467,27.9232,27.7771,27.8953,220000.0
2011-11-23 11:00:00,40.1,40.27,40.1,40.16,296300.0,27.8884,28.0066,27.8884,27.9301,296300.0
2011-11-23 11:30:00,40.17,40.37,40.14,40.32,219800.0,27.9371,28.0762,27.9162,28.0414,219800.0
2011-11-23 12:00:00,40.32,40.45,40.27,40.28,101800.0,28.0414,28.1318,28.0066,28.0136,101800.0
2011-11-23 12:30:00,40.29,40.37,40.25,40.35,98500.0,28.0205,28.0762,27.9927,28.0623,98500.0
2011-11-23 13:00:00,40.34,40.51,40.3,40.51,151600.0,28.0553,28.1735,28.0275,28.1735,151600.0
2011-11-23 13:30:00,40.51,40.81,40.51,40.7,234900.0,28.1735,28.3822,28.1735,28.3057,234900.0
2011-11-23 14:00:00,40.7,40.7,40.54,40.61,241700.0,28.3057,28.3057,28.1944,28.2431,241700.0
2011-11-23 14:30:00,40.61,40.84,40.61,40.75,237000.0,28.2431,28.403,28.2431,28.3404,237000.0
2011-11-23 15:00:00,40.76,41.01,40.72,40.99,372400.0,28.3474,28.5213,28.3196,28.5074,372400.0
2011-11-23 15:30:00,40.98,41.18,40.83,40.86,780900.0,28.5004,28.6395,28.3961,28.4169,780900.0
2011-11-25 09:30:00,40.7,40.84,40.45,40.59,90600.0,28.3057,28.403,28.1318,28.2292,90600.0
2011-11-25 10:00:00,40.58,40.8,40.54,40.65,92700.0,28.2222,28.3752,28.1944,28.2709,92700.0
2011-11-25 10:30:00,40.65,40.66,40.58,40.59,113100.0,28.2709,28.2778,28.2222,28.2292,113100.0
2011-11-25 11:00:00,40.59,40.65,40.57,40.59,96500.0,28.2292,28.2709,28.2153,28.2292,96500.0
2011-11-25 11:30:00,40.59,40.65,40.36,40.37,112000.0,28.2292,28.2709,28.0692,28.0762,112000.0
2011-11-25 12:00:00,40.36,40.44,40.34,40.44,98100.0,28.0692,28.1248,28.0553,28.1248,98100.0
2011-11-25 12:30:00,40.46,40.51,40.29,40.31,178300.0,28.1388,28.1735,28.0205,28.0344,178300.0
2011-11-28 09:30:00,41.54,41.66,41.15,41.5,151200.0,28.8899,28.9733,28.6186,28.862,151200.0
2011-11-28 10:00:00,41.49,41.54,41.35,41.36,64800.0,28.8551,28.8899,28.7577,28.7647,64800.0
2011-11-28 10:30:00,41.37,41.45,41.31,41.45,93000.0,28.7716,28.8273,28.7299,28.8273,93000.0
2011-11-28 11:00:00,41.44,41.55,41.44,41.53,149200.0,28.8203,28.8968,28.8203,28.8829,149200.0
2011-11-28 11:30:00,41.53,41.58,41.38,41.44,180700.0,28.8829,28.9177,28.7786,28.8203,180700.0
2011-11-28 12:00:00,41.45,41.5,41.43,41.45,94800.0,28.8273,28.862,28.8134,28.8273,94800.0
2011-11-28 12:30:00,41.43,41.52,41.43,41.5,159300.0,28.8134,28.876,28.8134,28.862,159300.0
2011-11-28 13:00:00,41.5,41.55,41.47,41.54,98100.0,28.862,28.8968,28.8412,28.8899,98100.0
2011-11-28 13:30:00,41.54,41.59,41.52,41.53,113200.0,28.8899,28.9246,28.876,28.8829,113200.0
2011-11-28 14:00:00,41.54,41.6,41.51,41.52,125300.0,28.8899,28.9316,28.869,28.876,125300.0
2011-11-28 14:30:00,41.54,41.59,41.5,41.55,222000.0,28.8899,28.9246,28.862,28.8968,222000.0
2011-11-28 15:00:00,41.55,41.58,41.37,41.44,176600.0,28.8968,28.9177,28.7716,28.8203,176600.0
2011-11-28 15:30:00,41.44,41.64,41.37,41.63,645400.0,28.8203,28.9594,28.7716,28.9525,645400.0
2011-11-29 09:30:00,41.82,41.82,41.44,41.54,330700.0,29.0846,29.0846,28.8203,28.8899,330700.0
2011-11-29 10:00:00,41.55,41.63,41.38,41.53,363300.0,28.8968,28.9525,28.7786,28.8829,363300.0
2011-11-29 10:30:00,41.54,41.55,41.39,41.43,285300.0,28.8899,28.8968,28.7855,28.8134,285300.0
2011-11-29 11:00:00,41.43,41.43,41.18,41.34,157900.0,28.8134,28.8134,28.6395,28.7508,157900.0
2011-11-29 11:30:00,41.34,41.38,41.05,41.07,236700.0,28.7508,28.7786,28.5491,28.563,236700.0
2011-11-29 12:00:00,41.07,41.15,41.0,41.11,227300.0,28.563,28.6186,28.5143,28.5908,227300.0
2011-11-29 12:30:00,41.11,41.11,40.96,41.02,132900.0,28.5908,28.5908,28.4865,28.5282,132900.0
2011-11-29 13:00:00,41.01,41.12,40.97,41.02,193800.0,28.5213,28.5978,28.4934,28.5282,193800.0
2011-11-29 13:30:00,41.02,41.03,40.85,40.88,125800.0,28.5282,28.5352,28.41,28.4309,125800.0
2011-11-29 14:00:00,40.88,40.9,40.72,40.72,203700.0,28.4309,28.4448,28.3196,28.3196,203700.0
2011-11-29 14:30:00,40.72,40.94,40.71,40.92,232500.0,28.3196,28.4726,28.3126,28.4587,232500.0
2011-11-29 15:00:00,40.92,41.1,40.89,41.05,272400.0,28.4587,28.5839,28.4378,28.5491,272400.0
2011-11-29 15:30:00,41.05,41.11,40.9,40.93,343900.0,28.5491,28.5908,28.4448,28.4656,343900.0
2011-11-30 09:30:00,42.01,42.17,41.59,42.13,362700.0,29.2167,29.328,28.9246,29.3002,362700.0
2011-11-30 10:00:00,42.14,42.19,41.96,42.01,131200.0,29.3071,29.3419,29.182,29.2167,131200.0
2011-11-30 10:30:00,42.0,42.23,41.97,42.21,95800.0,29.2098,29.3697,29.1889,29.3558,95800.0
2011-11-30 11:00:00,42.21,42.22,41.95,41.97,120800.0,29.3558,29.3628,29.175,29.1889,120800.0
2011-11-30 11:30:00,41.96,42.02,41.88,41.94,107600.0,29.182,29.2237,29.1263,29.1681,107600.0
2011-11-30 12:00:00,41.94,41.96,41.87,41.91,66700.0,29.1681,29.182,29.1194,29.1472,66700.0
2011-11-30 12:30:00,41.91,42.03,41.91,42.02,103600.0,29.1472,29.2306,29.1472,29.2237,103600.0
2011-11-30 13:00:00,42.02,42.24,42.02,42.21,182100.0,29.2237,29.3767,29.2237,29.3558,182100.0
2011-11-30 13:30:00,42.2,42.26,42.08,42.08,88700.0,29.3489,29.3906,29.2654,29.2654,88700.0
2011-11-30 14:00:00,42.09,42.22,42.08,42.16,116000.0,29.2724,29.3628,29.2654,29.3211,116000.0
2011-11-30 14:30:00,42.14,42.2,42.03,42.07,93800.0,29.3071,29.3489,29.2306,29.2585,93800.0
2011-11-30 15:00:00,42.08,42.21,42.05,42.15,172200.0,29.2654,29.3558,29.2446,29.3141,172200.0
2011-11-30 15:30:00,42.14,42.48,42.12,42.43,498100.0,29.3071,29.5436,29.2932,29.5088,498100.0
2011-12-01 09:30:00,42.47,42.69,42.3,42.67,137500.0,29.5367,29.6897,29.4184,29.6757,137500.0
2011-12-01 10:00:00,42.7,42.94,42.66,42.88,114200.0,29.6966,29.8635,29.6688,29.8218,114200.0
2011-12-01 10:30:00,42.88,42.92,42.66,42.73,163900.0,29.8218,29.8496,29.6688,29.7175,163900.0
2011-12-01 11:00:00,42.73,42.82,42.67,42.68,137500.0,29.7175,29.7801,29.6757,29.6827,137500.0
2011-12-01 11:30:00,42.67,42.77,42.64,42.73,67500.0,29.6757,29.7453,29.6549,29.7175,67500.0
2011-12-01 12:00:00,42.72,42.73,42.56,42.62,72200.0,29.7105,29.7175,29.5992,29.641,72200.0
2011-12-01 12:30:00,42.61,42.63,42.48,42.5,74700.0,29.634,29.6479,29.5436,29.5575,74700.0
2011-12-01 13:00:00,42.5,42.66,42.49,42.66,70900.0,29.5575,29.6688,29.5506,29.6688,70900.0
2011-12-01 13:30:00,42.66,42.75,42.54,42.6,133900.0,29.6688,29.7314,29.5853,29.6271,133900.0
2011-12-01 14:00:00,42.6,42.61,42.51,42.54,88600.0,29.6271,29.634,29.5645,29.5853,88600.0
2011-12-01 14:30:00,42.53,42.53,42.43,42.47,102200.0,29.5784,29.5784,29.5088,29.5367,102200.0
2011-12-01 15:00:00,42.46,42.51,42.4,42.48,82200.0,29.5297,29.5645,29.488,29.5436,82200.0
2011-12-01 15:30:00,42.49,42.49,42.29,42.37,319800.0,29.5506,29.5506,29.4115,29.4671,319800.0
2011-12-02 09:30:00,42.61,42.62,41.69,41.91,513800.0,29.634,29.641,28.9942,29.1472,513800.0
2011-12-02 10:00:00,41.92,42.18,41.75,41.8,426300.0,29.1541,29.335,29.0359,29.0707,426300.0
2011-12-02 10:30:00,41.82,42.14,41.8,42.03,400500.0,29.0846,29.3071,29.0707,29.2306,400500.0
2011-12-02 11:00:00,42.02,42.09,41.91,42.09,271400.0,29.2237,29.2724,29.1472,29.2724,271400.0
2011-12-02 11:30:00,42.09,42.12,41.7,41.72,724000.0,29.2724,29.2932,29.0011,29.015,724000.0
2011-12-02 12:00:00,41.72,41.8,41.69,41.69,175200.0,29.015,29.0707,28.9942,28.9942,175200.0
2011-12-02 12:30:00,41.69,42.0,41.69,41.94,212600.0,28.9942,29.2098,28.9942,29.1681,212600.0
2011-12-02 13:00:00,41.94,42.0,41.84,41.84,219400.0,29.1681,29.2098,29.0985,29.0985,219400.0
2011-12-02 13:30:00,41.84,41.88,41.71,41.71,275800.0,29.0985,29.1263,29.0081,29.0081,275800.0
2011-12-02 14:00:00,41.71,41.71,41.35,41.36,215700.0,29.0081,29.0081,28.7577,28.7647,215700.0
2011-12-02 14:30:00,41.36,41.36,40.93,40.99,477200.0,28.7647,28.7647,28.4656,28.5074,477200.0
2011-12-02 15:00:00,41.0,41.42,41.0,41.38,435700.0,28.5143,28.8064,28.5143,28.7786,435700.0
2011-12-02 15:30:00,41.38,41.62,41.34,41.45,479100.0,28.7786,28.9455,28.7508,28.8273,479100.0
2011-12-05 09:30:00,42.08,42.19,41.89,41.91,232500.0,29.2654,29.3419,29.1333,29.1472,232500.0
2011-12-05 10:00:00,41.91,42.13,41.78,41.99,151700.0,29.1472,29.3002,29.0568,29.2028,151700.0
2011-12-05 10:30:00,42.0,42.05,41.82,41.84,249100.0,29.2098,29.2446,29.0846,29.0985,249100.0
2011-12-05 11:00:00,41.85,41.89,41.48,41.54,208600.0,29.1055,29.1333,28.8481,28.8899,208600.0
2011-12-05 11:30:00,41.55,41.77,41.52,41.72,198400.0,28.8968,29.0498,28.876,29.015,198400.0
2011-12-05 12:00:00,41.73,41.76,41.61,41.61,227500.0,29.022,29.0429,28.9385,28.9385,227500.0
2011-12-05 12:30:00,41.61,41.7,41.53,41.53,238800.0,28.9385,29.0011,28.8829,28.8829,238800.0
2011-12-05 13:00:00,41.54,41.57,41.45,41.47,161100.0,28.8899,28.9107,28.8273,28.8412,161100.0
2011-12-05 13:30:00,41.48,41.48,41.16,41.17,308300.0,28.8481,28.8481,28.6256,28.6325,308300.0
2011-12-05 14:00:00,41.17,41.17,40.98,41.08,266500.0,28.6325,28.6325,28.5004,28.5699,266500.0
2011-12-05 14:30:00,41.08,41.08,40.95,40.97,320000.0,28.5699,28.5699,28.4795,28.4934,320000.0
2011-12-05 15:00:00,40.98,41.1,40.84,40.91,312800.0,28.5004,28.5839,28.403,28.4517,312800.0
2011-12-05 15:30:00,40.91,41.02,40.86,41.02,710200.0,28.4517,28.5282,28.4169,28.5282,710200.0
2011-12-06 09:30:00,41.18,41.4,40.94,40.99,287600.0,28.6395,28.7925,28.4726,28.5074,287600.0
2011-12-06 10:00:00,41.0,41.51,40.98,41.5,270400.0,28.5143,28.869,28.5004,28.862,270400.0
2011-12-06 10:30:00,41.5,41.53,41.3,41.33,134300.0,28.862,28.8829,28.723,28.7438,134300.0
2011-12-06 11:00:00,41.34,41.35,41.14,41.14,183100.0,28.7508,28.7577,28.6117,28.6117,183100.0
2011-12-06 11:30:00,41.14,41.16,41.01,41.1,184800.0,28.6117,28.6256,28.5213,28.5839,184800.0
2011-12-06 12:00:00,41.1,41.18,41.02,41.05,141300.0,28.5839,28.6395,28.5282,28.5491,141300.0
2011-12-06 12:30:00,41.05,41.07,40.99,41.01,171200.0,28.5491,28.563,28.5074,28.5213,171200.0
2011-12-06 13:00:00,41.0,41.08,40.97,41.08,133000.0,28.5143,28.5699,28.4934,28.5699,133000.0
2011-12-06 13:30:00,41.07,41.15,41.05,41.13,110800.0,28.563,28.6186,28.5491,28.6047,110800.0
2011-12-06 14:00:00,41.14,41.24,41.12,41.2,176200.0,28.6117,28.6812,28.5978,28.6534,176200.0
2011-12-06 14:30:00,41.2,41.31,41.18,41.3,193300.0,28.6534,28.7299,28.6395,28.723,193300.0
2011-12-06 15:00:00,41.3,41.36,41.17,41.17,156400.0,28.723,28.7647,28.6325,28.6325,156400.0
2011-12-06 15:30:00,41.18,41.24,41.0,41.03,452600.0,28.6395,28.6812,28.5143,28.5352,452600.0
2011-12-07 09:30:00,41.01,41.17,40.66,41.09,218700.0,28.5213,28.6325,28.2778,28.5769,218700.0
2011-12-07 10:00:00,41.09,41.09,40.9,40.99,105400.0,28.5769,28.5769,28.4448,28.5074,105400.0
2011-12-07 10:30:00,40.99,41.18,40.91,41.18,120500.0,28.5074,28.6395,28.4517,28.6395,120500.0
2011-12-07 11:00:00,41.18,41.49,41.15,41.49,175800.0,28.6395,28.8551,28.6186,28.8551,175800.0
2011-12-07 11:30:00,41.5,41.53,41.27,41.32,132400.0,28.862,28.8829,28.7021,28.7369,132400.0
2011-12-07 12:00:00,41.32,41.57,41.32,41.56,222700.0,28.7369,28.9107,28.7369,28.9038,222700.0
2011-12-07 12:30:00,41.56,41.77,41.55,41.73,211800.0,28.9038,29.0498,28.8968,29.022,211800.0
2011-12-07 13:00:00,41.72,41.77,41.52,41.63,136600.0,29.015,29.0498,28.876,28.9525,136600.0
2011-12-07 13:30:00,41.62,41.66,41.55,41.66,130900.0,28.9455,28.9733,28.8968,28.9733,130900.0
2011-12-07 14:00:00,41.66,41.84,41.65,41.81,188700.0,28.9733,29.0985,28.9664,29.0776,188700.0
2011-12-07 14:30:00,41.81,41.85,41.74,41.76,319100.0,29.0776,29.1055,29.029,29.0429,319100.0
2011-12-07 15:00:00,41.76,41.97,41.75,41.95,294200.0,29.0429,29.1889,29.0359,29.175,294200.0
2011-12-07 15:30:00,41.95,42.18,41.76,41.82,1249700.0,29.175,29.335,29.0429,29.0846,1249700.0
2011-12-08 09:30:00,41.6,41.77,41.53,41.64,257300.0,28.9316,29.0498,28.8829,28.9594,257300.0
2011-12-08 10:00:00,41.64,41.72,41.54,41.55,180700.0,28.9594,29.015,28.8899,28.8968,180700.0
2011-12-08 10:30:00,41.55,41.78,41.55,41.65,204600.0,28.8968,29.0568,28.8968,28.9664,204600.0
2011-12-08 11:00:00,41.64,41.67,41.53,41.55,170800.0,28.9594,28.9803,28.8829,28.8968,170800.0
2011-12-08 11:30:00,41.56,41.62,41.48,41.56,115200.0,28.9038,28.9455,28.8481,28.9038,115200.0
2011-12-08 12:00:00,41.56,41.57,41.49,41.52,134200.0,28.9038,28.9107,28.8551,28.876,134200.0
2011-12-08 12:30:00,41.51,41.64,41.49,41.61,95400.0,28.869,28.9594,28.8551,28.9385,95400.0
2011-12-08 13:00:00,41.61,41.61,41.43,41.53,232000.0,28.9385,28.9385,28.8134,28.8829,232000.0
2011-12-08 13:30:00,41.53,41.6,41.49,41.59,157600.0,28.8829,28.9316,28.8551,28.9246,157600.0
2011-12-08 14:00:00,41.59,41.65,41.49,41.5,196100.0,28.9246,28.9664,28.8551,28.862,196100.0
2011-12-08 14:30:00,41.5,41.5,41.38,41.4,274500.0,28.862,28.862,28.7786,28.7925,274500.0
2011-12-08 15:00:00,41.39,41.55,41.3,41.47,187400.0,28.7855,28.8968,28.723,28.8412,187400.0
2011-12-08 15:30:00,41.48,41.59,41.19,41.26,698900.0,28.8481,28.9246,28.6464,28.6951,698900.0
2011-12-09 09:30:00,41.45,41.79,41.33,41.58,130500.0,28.8273,29.0637,28.7438,28.9177,130500.0
2011-12-09 10:00:00,41.57,41.72,41.54,41.61,111900.0,28.9107,29.015,28.8899,28.9385,111900.0
2011-12-09 10:30:00,41.62,41.73,41.54,41.73,85200.0,28.9455,29.022,28.8899,29.022,85200.0
2011-12-09 11:00:00,41.72,41.98,41.71,41.97,128300.0,29.015,29.1959,29.0081,29.1889,128300.0
2011-12-09 11:30:00,41.98,42.08,41.87,41.87,151200.0,29.1959,29.2654,29.1194,29.1194,151200.0
2011-12-09 12:00:00,41.88,42.05,41.8,41.94,100500.0,29.1263,29.2446,29.0707,29.1681,100500.0
2011-12-09 12:30:00,41.93,42.03,41.91,42.02,96300.0,29.1611,29.2306,29.1472,29.2237,96300.0
2011-12-09 13:00:00,42.02,42.16,42.02,42.15,130500.0,29.2237,29.3211,29.2237,29.3141,130500.0
2011-12-09 13:30:00,42.14,42.14,42.03,42.03,93100.0,29.3071,29.3071,29.2306,29.2306,93100.0
2011-12-09 14:00:00,42.03,42.07,41.96,42.03,105400.0,29.2306,29.2585,29.182,29.2306,105400.0
2011-12-09 14:30:00,42.03,42.1,42.01,42.06,88900.0,29.2306,29.2793,29.2167,29.2515,88900.0
2011-12-09 15:00:00,42.06,42.07,41.95,41.96,148500.0,29.2515,29.2585,29.175,29.182,148500.0
2011-12-09 15:30:00,41.96,41.96,41.79,41.86,305100.0,29.182,29.182,29.0637,29.1124,305100.0
2011-12-12 09:30:00,41.5,41.59,41.3,41.3,161900.0,28.862,28.9246,28.723,28.723,161900.0
2011-12-12 10:00:00,41.31,41.34,41.23,41.26,136200.0,28.7299,28.7508,28.6743,28.6951,136200.0
2011-12-12 10:30:00,41.26,41.26,41.14,41.19,89800.0,28.6951,28.6951,28.6117,28.6464,89800.0
2011-12-12 11:00:00,41.2,41.34,41.2,41.27,129300.0,28.6534,28.7508,28.6534,28.7021,129300.0
2011-12-12 11:30:00,41.27,41.27,40.97,41.05,79600.0,28.7021,28.7021,28.4934,28.5491,79600.0
2011-12-12 12:00:00,41.04,41.05,40.98,41.05,60600.0,28.5421,28.5491,28.5004,28.5491,60600.0
2011-12-12 12:30:00,41.05,41.08,40.99,40.99,49700.0,28.5491,28.5699,28.5074,28.5074,49700.0
2011-12-12 13:00:00,41.0,41.02,40.95,40.96,74700.0,28.5143,28.5282,28.4795,28.4865,74700.0
2011-12-12 13:30:00,40.96,40.96,40.9,40.9,74600.0,28.4865,28.4865,28.4448,28.4448,74600.0
2011-12-12 14:00:00,40.9,41.03,40.88,40.97,97000.0,28.4448,28.5352,28.4309,28.4934,97000.0
2011-12-12 14:30:00,40.97,41.03,40.9,41.02,77500.0,28.4934,28.5352,28.4448,28.5282,77500.0
2011-12-12 15:00:00,41.03,41.06,40.91,41.04,108500.0,28.5352,28.556,28.4517,28.5421,108500.0
2011-12-12 15:30:00,41.03,41.2,41.01,41.14,283400.0,28.5352,28.6534,28.5213,28.6117,283400.0
2011-12-13 09:30:00,41.27,41.59,41.24,41.54,102200.0,28.7021,28.9246,28.6812,28.8899,102200.0
2011-12-13 10:00:00,41.55,41.65,41.44,41.45,63600.0,28.8968,28.9664,28.8203,28.8273,63600.0
2011-12-13 10:30:00,41.45,41.45,41.27,41.41,102900.0,28.8273,28.8273,28.7021,28.7995,102900.0
2011-12-13 11:00:00,41.4,41.52,41.4,41.45,194400.0,28.7925,28.876,28.7925,28.8273,194400.0
2011-12-13 11:30:00,41.46,41.5,41.41,41.5,201300.0,28.8342,28.862,28.7995,28.862,201300.0
2011-12-13 12:00:00,41.5,41.54,41.43,41.52,125500.0,28.862,28.8899,28.8134,28.876,125500.0
2011-12-13 12:30:00,41.53,41.58,41.42,41.42,114600.0,28.8829,28.9177,28.8064,28.8064,114600.0
2011-12-13 13:00:00,41.42,41.48,41.38,41.42,87700.0,28.8064,28.8481,28.7786,28.8064,87700.0
2011-12-13 13:30:00,41.42,41.45,41.38,41.42,52500.0,28.8064,28.8273,28.7786,28.8064,52500.0
2011-12-13 14:00:00,41.43,41.54,41.35,41.41,110700.0,28.8134,28.8899,28.7577,28.7995,110700.0
2011-12-13 14:30:00,41.4,41.41,41.22,41.26,162400.0,28.7925,28.7995,28.6673,28.6951,162400.0
2011-12-13 15:00:00,41.26,41.27,40.93,40.97,176500.0,28.6951,28.7021,28.4656,28.4934,176500.0
2011-12-13 15:30:00,40.97,40.99,40.73,40.95,412500.0,28.4934,28.5074,28.3265,28.4795,412500.0
2011-12-14 09:30:00,40.94,41.0,40.75,40.96,113600.0,28.4726,28.5143,28.3404,28.4865,113600.0
2011-12-14 10:00:00,40.96,41.0,40.87,41.0,77700.0,28.4865,28.5143,28.4239,28.5143,77700.0
2011-12-14 10:30:00,40.99,41.02,40.83,40.85,113100.0,28.5074,28.5282,28.3961,28.41,113100.0
2011-12-14 11:00:00,40.85,41.01,40.85,41.01,85800.0,28.41,28.5213,28.41,28.5213,85800.0
2011-12-14 11:30:00,41.01,41.01,40.9,40.92,71100.0,28.5213,28.5213,28.4448,28.4587,71100.0
2011-12-14 12:00:00,40.91,41.0,40.9,40.96,73800.0,28.4517,28.5143,28.4448,28.4865,73800.0
2011-12-14 12:30:00,40.96,41.06,40.96,41.06,67500.0,28.4865,28.556,28.4865,28.556,67500.0
2011-12-14 13:00:00,41.05,41.17,41.01,41.16,121100.0,28.5491,28.6325,28.5213,28.6256,121100.0
2011-12-14 13:30:00,41.15,41.15,41.01,41.02,107300.0,28.6186,28.6186,28.5213,28.5282,107300.0
2011-12-14 14:00:00,41.03,41.05,40.82,40.84,387800.0,28.5352,28.5491,28.3891,28.403,387800.0
2011-12-14 14:30:00,40.85,40.85,40.68,40.79,141100.0,28.41,28.41,28.2918,28.3683,141100.0
2011-12-14 15:00:00,40.79,40.89,40.73,40.78,183400.0,28.3683,28.4378,28.3265,28.3613,183400.0
2011-12-14 15:30:00,40.79,40.83,40.54,40.59,610000.0,28.3683,28.3961,28.1944,28.2292,610000.0
2011-12-15 09:30:00,41.04,41.23,40.78,41.15,148600.0,28.5421,28.6743,28.3613,28.6186,148600.0
2011-12-15 10:00:00,41.17,41.23,40.96,41.01,233800.0,28.6325,28.6743,28.4865,28.5213,233800.0
2011-12-15 10:30:00,40.99,41.01,40.86,40.97,60100.0,28.5074,28.5213,28.4169,28.4934,60100.0
2011-12-15 11:00:00,40.96,41.0,40.88,40.97,60700.0,28.4865,28.5143,28.4309,28.4934,60700.0
2011-12-15 11:30:00,40.98,40.99,40.87,40.97,49600.0,28.5004,28.5074,28.4239,28.4934,49600.0
2011-12-15 12:00:00,40.96,41.12,40.96,41.07,43600.0,28.4865,28.5978,28.4865,28.563,43600.0
2011-12-15 12:30:00,41.07,41.1,40.99,41.03,49600.0,28.563,28.5839,28.5074,28.5352,49600.0
2011-12-15 13:00:00,41.02,41.12,41.01,41.09,39500.0,28.5282,28.5978,28.5213,28.5769,39500.0
2011-12-15 13:30:00,41.09,41.1,40.98,41.06,59900.0,28.5769,28.5839,28.5004,28.556,59900.0
2011-12-15 14:00:00,41.06,41.11,41.0,41.0,46800.0,28.556,28.5908,28.5143,28.5143,46800.0
2011-12-15 14:30:00,40.99,41.02,40.92,40.96,76500.0,28.5074,28.5282,28.4587,28.4865,76500.0
2011-12-15 15:00:00,40.96,41.12,40.94,41.1,131600.0,28.4865,28.5978,28.4726,28.5839,131600.0
2011-12-15 15:30:00,41.1,41.18,40.99,41.03,330000.0,28.5839,28.6395,28.5074,28.5352,330000.0
2011-12-16 09:30:00,41.37,41.56,41.14,41.23,450100.0,28.7716,28.9038,28.6117,28.6743,450100.0
2011-12-16 10:00:00,41.23,41.46,41.22,41.46,74100.0,28.6743,28.8342,28.6673,28.8342,74100.0
2011-12-16 10:30:00,41.47,41.61,41.44,41.59,58300.0,28.8412,28.9385,28.8203,28.9246,58300.0
2011-12-16 11:00:00,41.59,41.63,41.53,41.55,69400.0,28.9246,28.9525,28.8829,28.8968,69400.0
2011-12-16 11:30:00,41.55,41.56,41.32,41.32,85200.0,28.8968,28.9038,28.7369,28.7369,85200.0
2011-12-16 12:00:00,41.31,41.32,41.16,41.18,56500.0,28.7299,28.7369,28.6256,28.6395,56500.0
2011-12-16 12:30:00,41.17,41.19,41.03,41.15,101500.0,28.6325,28.6464,28.5352,28.6186,101500.0
2011-12-16 13:00:00,41.13,41.2,41.09,41.18,64800.0,28.6047,28.6534,28.5769,28.6395,64800.0
2011-12-16 13:30:00,41.19,41.27,41.15,41.19,68800.0,28.6464,28.7021,28.6186,28.6464,68800.0
2011-12-16 14:00:00,41.18,41.21,41.04,41.04,64400.0,28.6395,28.6604,28.5421,28.5421,64400.0
2011-12-16 14:30:00,41.05,41.18,41.04,41.13,70200.0,28.5491,28.6395,28.5421,28.6047,70200.0
2011-12-16 15:00:00,41.13,41.22,41.12,41.16,130000.0,28.6047,28.6673,28.5978,28.6256,130000.0
2011-12-16 15:30:00,41.15,41.17,40.94,40.95,1118800.0,28.6186,28.6325,28.4726,28.4795,1118800.0
2011-12-19 09:30:00,41.08,41.2,40.96,40.98,111800.0,28.5699,28.6534,28.4865,28.5004,111800.0
2011-12-19 10:00:00,40.98,41.05,40.91,41.03,137300.0,28.5004,28.5491,28.4517,28.5352,137300.0
2011-12-19 10:30:00,41.03,41.1,40.73,40.77,131400.0,28.5352,28.5839,28.3265,28.3544,131400.0
2011-12-19 11:00:00,40.77,40.83,40.71,40.78,81500.0,28.3544,28.3961,28.3126,28.3613,81500.0
2011-12-19 11:30:00,40.78,40.79,40.58,40.58,88500.0,28.3613,28.3683,28.2222,28.2222,88500.0
2011-12-19 12:00:00,40.58,40.65,40.51,40.52,130700.0,28.2222,28.2709,28.1735,28.1805,130700.0
2011-12-19 12:30:00,40.53,40.57,40.49,40.55,68600.0,28.1874,28.2153,28.1596,28.2013,68600.0
2011-12-19 13:00:00,40.56,40.6,40.55,40.58,85200.0,28.2083,28.2361,28.2013,28.2222,85200.0
2011-12-19 13:30:00,40.58,40.75,40.58,40.73,151700.0,28.2222,28.3404,28.2222,28.3265,151700.0
2011-12-19 14:00:00,40.73,40.76,40.61,40.64,63900.0,28.3265,28.3474,28.2431,28.2639,63900.0
2011-12-19 14:30:00,40.63,40.65,40.54,40.55,117500.0,28.257,28.2709,28.1944,28.2013,117500.0
2011-12-19 15:00:00,40.55,40.56,40.3,40.3,227200.0,28.2013,28.2083,28.0275,28.0275,227200.0
2011-12-19 15:30:00,40.3,40.36,40.22,40.35,355200.0,28.0275,28.0692,27.9718,28.0623,355200.0
2011-12-20 09:30:00,40.9,41.12,40.75,41.12,203800.0,28.4448,28.5978,28.3404,28.5978,203800.0
2011-12-20 10:00:00,41.12,41.12,40.91,40.98,215000.0,28.5978,28.5978,28.4517,28.5004,215000.0
2011-12-20 10:30:00,40.99,41.03,40.96,41.0,166000.0,28.5074,28.5352,28.4865,28.5143,166000.0
2011-12-20 11:00:00,41.01,41.11,41.0,41.1,127100.0,28.5213,28.5908,28.5143,28.5839,127100.0
2011-12-20 11:30:00,41.12,41.15,41.06,41.08,99500.0,28.5978,28.6186,28.556,28.5699,99500.0
2011-12-20 12:00:00,41.09,41.09,40.96,40.96,103400.0,28.5769,28.5769,28.4865,28.4865,103400.0
2011-12-20 12:30:00,40.96,40.97,40.87,40.89,142600.0,28.4865,28.4934,28.4239,28.4378,142600.0
2011-12-20 13:00:00,40.9,40.92,40.86,40.9,181900.0,28.4448,28.4587,28.4169,28.4448,181900.0
2011-12-20 13:30:00,40.9,40.92,40.88,40.9,100500.0,28.4448,28.4587,28.4309,28.4448,100500.0
2011-12-20 14:00:00,40.9,40.91,40.86,40.86,106900.0,28.4448,28.4517,28.4169,28.4169,106900.0
2011-12-20 14:30:00,40.86,40.88,40.84,40.86,140300.0,28.4169,28.4309,28.403,28.4169,140300.0
2011-12-20 15:00:00,40.86,40.87,40.81,40.86,258800.0,28.4169,28.4239,28.3822,28.4169,258800.0
2011-12-20 15:30:00,40.87,40.94,40.77,40.79,615500.0,28.4239,28.4726,28.3544,28.3683,615500.0
2011-12-21 09:30:00,40.73,40.93,40.67,40.69,123400.0,28.3265,28.4656,28.2848,28.2987,123400.0
2011-12-21 10:00:00,40.68,40.8,40.66,40.71,92500.0,28.2918,28.3752,28.2778,28.3126,92500.0
2011-12-21 10:30:00,40.69,40.78,40.67,40.7,67600.0,28.2987,28.3613,28.2848,28.3057,67600.0
2011-12-21 11:00:00,40.7,40.72,40.54,40.59,78700.0,28.3057,28.3196,28.1944,28.2292,78700.0
2011-12-21 11:30:00,40.59,40.72,40.57,40.7,57400.0,28.2292,28.3196,28.2153,28.3057,57400.0
2011-12-21 12:00:00,40.7,40.71,40.48,40.48,63000.0,28.3057,28.3126,28.1527,28.1527,63000.0
2011-12-21 12:30:00,40.49,40.56,40.45,40.53,73900.0,28.1596,28.2083,28.1318,28.1874,73900.0
2011-12-21 13:00:00,40.55,40.61,40.49,40.52,115700.0,28.2013,28.2431,28.1596,28.1805,115700.0
2011-12-21 13:30:00,40.52,40.59,40.46,40.58,106900.0,28.1805,28.2292,28.1388,28.2222,106900.0
2011-12-21 14:00:00,40.58,40.62,40.56,40.59,86800.0,28.2222,28.25,28.2083,28.2292,86800.0
2011-12-21 14:30:00,40.59,40.62,40.51,40.52,136500.0,28.2292,28.25,28.1735,28.1805,136500.0
2011-12-21 15:00:00,40.53,40.65,40.49,40.61,155300.0,28.1874,28.2709,28.1596,28.2431,155300.0
2011-12-21 15:30:00,40.61,40.72,40.52,40.64,436600.0,28.2431,28.3196,28.1805,28.2639,436600.0
2011-12-22 09:30:00,40.79,40.95,40.52,40.84,146600.0,28.3683,28.4795,28.1805,28.403,146600.0
2011-12-22 10:00:00,40.86,40.9,40.7,40.77,106500.0,28.4169,28.4448,28.3057,28.3544,106500.0
2011-12-22 10:30:00,40.77,40.8,40.7,40.78,109600.0,28.3544,28.3752,28.3057,28.3613,109600.0
2011-12-22 11:00:00,40.78,40.85,40.69,40.73,95400.0,28.3613,28.41,28.2987,28.3265,95400.0
2011-12-22 11:30:00,40.73,40.84,40.7,40.8,58600.0,28.3265,28.403,28.3057,28.3752,58600.0
2011-12-22 12:00:00,40.81,40.89,40.8,40.88,96500.0,28.3822,28.4378,28.3752,28.4309,96500.0
2011-12-22 12:30:00,40.88,40.96,40.86,40.95,56600.0,28.4309,28.4865,28.4169,28.4795,56600.0
2011-12-22 13:00:00,40.95,40.96,40.91,40.94,49300.0,28.4795,28.4865,28.4517,28.4726,49300.0
2011-12-22 13:30:00,40.93,40.96,40.87,40.87,56800.0,28.4656,28.4865,28.4239,28.4239,56800.0
2011-12-22 14:00:00,40.87,40.91,40.84,40.87,54400.0,28.4239,28.4517,28.403,28.4239,54400.0
2011-12-22 14:30:00,40.88,40.9,40.83,40.85,71800.0,28.4309,28.4448,28.3961,28.41,71800.0
2011-12-22 15:00:00,40.85,40.86,40.79,40.84,94800.0,28.41,28.4169,28.3683,28.403,94800.0
2011-12-22 15:30:00,40.84,40.89,40.79,40.88,276600.0,28.403,28.4378,28.3683,28.4309,276600.0
2011-12-23 09:30:00,41.0,41.02,40.81,40.98,99800.0,28.5143,28.5282,28.3822,28.5004,99800.0
2011-12-23 10:00:00,40.98,41.01,40.91,40.94,72500.0,28.5004,28.5213,28.4517,28.4726,72500.0
2011-12-23 10:30:00,40.95,41.0,40.94,40.99,43800.0,28.4795,28.5143,28.4726,28.5074,43800.0
2011-12-23 11:00:00,41.0,41.01,40.95,40.99,53300.0,28.5143,28.5213,28.4795,28.5074,53300.0
2011-12-23 11:30:00,40.99,41.01,40.97,41.0,62900.0,28.5074,28.5213,28.4934,28.5143,62900.0
2011-12-23 12:00:00,41.0,41.0,40.95,41.0,68400.0,28.5143,28.5143,28.4795,28.5143,68400.0
2011-12-23 12:30:00,41.0,41.02,40.97,41.0,92600.0,28.5143,28.5282,28.4934,28.5143,92600.0
2011-12-23 13:00:00,41.0,41.03,40.97,41.0,54400.0,28.5143,28.5352,28.4934,28.5143,54400.0
2011-12-23 13:30:00,41.0,41.01,40.96,40.98,51300.0,28.5143,28.5213,28.4865,28.5004,51300.0
2011-12-23 14:00:00,40.98,40.99,40.94,40.94,43500.0,28.5004,28.5074,28.4726,28.4726,43500.0
2011-12-23 14:30:00,40.94,40.96,40.85,40.85,82500.0,28.4726,28.4865,28.41,28.41,82500.0
2011-12-23 15:00:00,40.87,40.88,40.79,40.8,157100.0,28.4239,28.4309,28.3683,28.3752,157100.0
2011-12-23 15:30:00,40.8,40.95,40.79,40.94,313000.0,28.3752,28.4795,28.3683,28.4726,313000.0
2011-12-27 09:30:00,40.94,41.0,40.72,41.0,122200.0,28.4726,28.5143,28.3196,28.5143,122200.0
2011-12-27 10:00:00,41.01,41.02,40.88,40.89,127000.0,28.5213,28.5282,28.4309,28.4378,127000.0
2011-12-27 10:30:00,40.89,40.9,40.75,40.87,105500.0,28.4378,28.4448,28.3404,28.4239,105500.0
2011-12-27 11:00:00,40.87,40.98,40.87,40.87,71400.0,28.4239,28.5004,28.4239,28.4239,71400.0
2011-12-27 11:30:00,40.87,40.87,40.58,40.73,145200.0,28.4239,28.4239,28.2222,28.3265,145200.0
2011-12-27 12:00:00,40.73,40.84,40.67,40.84,72000.0,28.3265,28.403,28.2848,28.403,72000.0
2011-12-27 12:30:00,40.84,40.97,40.83,40.93,78900.0,28.403,28.4934,28.3961,28.4656,78900.0
2011-12-27 13:00:00,40.93,40.94,40.82,40.87,57500.0,28.4656,28.4726,28.3891,28.4239,57500.0
2011-12-27 13:30:00,40.87,40.96,40.85,40.92,54000.0,28.4239,28.4865,28.41,28.4587,54000.0
2011-12-27 14:00:00,40.92,40.97,40.91,40.92,46500.0,28.4587,28.4934,28.4517,28.4587,46500.0
2011-12-27 14:30:00,40.92,40.95,40.84,40.86,75000.0,28.4587,28.4795,28.403,28.4169,75000.0
2011-12-27 15:00:00,40.87,40.96,40.86,40.94,81600.0,28.4239,28.4865,28.4169,28.4726,81600.0
2011-12-27 15:30:00,40.93,40.94,40.81,40.86,214900.0,28.4656,28.4726,28.3822,28.4169,214900.0
2011-12-28 09:30:00,40.65,40.87,40.58,40.58,146400.0,28.4226,28.5764,28.3737,28.3737,146400.0
2011-12-28 10:00:00,40.58,40.64,40.5,40.51,43400.0,28.3737,28.4156,28.3177,28.3247,43400.0
2011-12-28 10:30:00,40.5,40.56,40.45,40.45,35200.0,28.3177,28.3597,28.2828,28.2828,35200.0
2011-12-28 11:00:00,40.45,40.49,40.37,40.38,86300.0,28.2828,28.3108,28.2268,28.2338,86300.0
2011-12-28 11:30:00,40.38,40.42,40.3,40.39,37600.0,28.2338,28.2618,28.1779,28.2408,37600.0
2011-12-28 12:00:00,40.4,40.41,40.32,40.33,59400.0,28.2478,28.2548,28.1919,28.1989,59400.0
2011-12-28 12:30:00,40.33,40.36,40.27,40.29,134900.0,28.1989,28.2199,28.1569,28.1709,134900.0
2011-12-28 13:00:00,40.3,40.35,40.28,40.32,55000.0,28.1779,28.2129,28.1639,28.1919,55000.0
2011-12-28 13:30:00,40.32,40.37,40.26,40.26,74400.0,28.1919,28.2268,28.1499,28.1499,74400.0
2011-12-28 14:00:00,40.27,40.27,40.18,40.25,86400.0,28.1569,28.1569,28.094,28.1429,86400.0
2011-12-28 14:30:00,40.25,40.26,40.18,40.2,52900.0,28.1429,28.1499,28.094,28.108,52900.0
2011-12-28 15:00:00,40.19,40.2,40.06,40.07,78700.0,28.101,28.108,28.0101,28.0171,78700.0
2011-12-28 15:30:00,40.08,40.12,40.01,40.08,189500.0,28.0241,28.052,27.9751,28.0241,189500.0
2011-12-29 09:30:00,40.04,40.33,40.01,40.23,89800.0,27.9961,28.1989,27.9751,28.129,89800.0
2011-12-29 10:00:00,40.23,40.45,40.2,40.43,79300.0,28.129,28.2828,28.108,28.2688,79300.0
2011-12-29 10:30:00,40.43,40.6,40.43,40.51,47500.0,28.2688,28.3877,28.2688,28.3247,47500.0
2011-12-29 11:00:00,40.51,40.63,40.48,40.5,48800.0,28.3247,28.4086,28.3038,28.3177,48800.0
2011-12-29 11:30:00,40.5,40.58,40.5,40.58,33600.0,28.3177,28.3737,28.3177,28.3737,33600.0
2011-12-29 12:00:00,40.59,40.59,40.55,40.56,58100.0,28.3807,28.3807,28.3527,28.3597,58100.0
2011-12-29 12:30:00,40.57,40.64,40.56,40.64,67700.0,28.3667,28.4156,28.3597,28.4156,67700.0
2011-12-29 13:00:00,40.64,40.66,40.57,40.63,51000.0,28.4156,28.4296,28.3667,28.4086,51000.0
2011-12-29 13:30:00,40.63,40.68,40.57,40.59,50900.0,28.4086,28.4436,28.3667,28.3807,50900.0
2011-12-29 14:00:00,40.59,40.61,40.58,40.6,68500.0,28.3807,28.3947,28.3737,28.3877,68500.0
2011-12-29 14:30:00,40.6,40.61,40.58,40.59,54300.0,28.3877,28.3947,28.3737,28.3807,54300.0
2011-12-29 15:00:00,40.58,40.65,40.57,40.59,135900.0,28.3737,28.4226,28.3667,28.3807,135900.0
2011-12-29 15:30:00,40.59,40.66,40.57,40.63,259400.0,28.3807,28.4296,28.3667,28.4086,259400.0
2011-12-30 09:30:00,40.53,40.86,40.45,40.82,70700.0,28.3387,28.5695,28.2828,28.5415,70700.0
2011-12-30 10:00:00,40.8,40.82,40.66,40.7,36400.0,28.5275,28.5415,28.4296,28.4576,36400.0
2011-12-30 10:30:00,40.71,40.83,40.7,40.77,49100.0,28.4646,28.5485,28.4576,28.5065,49100.0
2011-12-30 11:00:00,40.77,40.9,40.76,40.88,44500.0,28.5065,28.5974,28.4995,28.5834,44500.0
2011-12-30 11:30:00,40.87,40.91,40.85,40.88,37000.0,28.5764,28.6044,28.5625,28.5834,37000.0
2011-12-30 12:00:00,40.88,40.93,40.85,40.93,38400.0,28.5834,28.6184,28.5625,28.6184,38400.0
2011-12-30 12:30:00,40.92,40.93,40.88,40.88,29300.0,28.6114,28.6184,28.5834,28.5834,29300.0
2011-12-30 13:00:00,40.88,40.89,40.82,40.83,20200.0,28.5834,28.5904,28.5415,28.5485,20200.0
2011-12-30 13:30:00,40.83,40.85,40.8,40.82,41100.0,28.5485,28.5625,28.5275,28.5415,41100.0
2011-12-30 14:00:00,40.83,40.83,40.71,40.72,39600.0,28.5485,28.5485,28.4646,28.4716,39600.0
2011-12-30 14:30:00,40.72,40.74,40.71,40.71,48600.0,28.4716,28.4856,28.4646,28.4646,48600.0
2011-12-30 15:00:00,40.71,40.77,40.71,40.74,45200.0,28.4646,28.5065,28.4646,28.4856,45200.0
2011-12-30 15:30:00,40.74,40.75,40.61,40.61,183500.0,28.4856,28.4925,28.3947,28.3947,183500.0
2012-01-03 09:30:00,41.23,41.75,41.21,41.54,268600.0,28.8282,29.1917,28.8142,29.0449,268600.0
2012-01-03 10:00:00,41.55,41.65,41.5,41.56,92000.0,29.0519,29.1218,29.0169,29.0589,92000.0
2012-01-03 10:30:00,41.56,41.67,41.53,41.66,106600.0,29.0589,29.1358,29.0379,29.1288,106600.0
2012-01-03 11:00:00,41.66,41.74,41.64,41.7,121800.0,29.1288,29.1848,29.1148,29.1568,121800.0
2012-01-03 11:30:00,41.7,41.72,41.55,41.58,93400.0,29.1568,29.1708,29.0519,29.0729,93400.0
2012-01-03 12:00:00,41.59,41.6,41.54,41.56,99400.0,29.0799,29.0869,29.0449,29.0589,99400.0
2012-01-03 12:30:00,41.57,41.58,41.48,41.56,173500.0,29.0659,29.0729,29.003,29.0589,173500.0
2012-01-03 13:00:00,41.55,41.57,41.51,41.52,65300.0,29.0519,29.0659,29.0239,29.0309,65300.0
2012-01-03 13:30:00,41.52,41.55,41.47,41.47,86700.0,29.0309,29.0519,28.996,28.996,86700.0
2012-01-03 14:00:00,41.47,41.49,41.43,41.47,63800.0,28.996,29.01,28.968,28.996,63800.0
2012-01-03 14:30:00,41.47,41.7,41.47,41.65,155600.0,28.996,29.1568,28.996,29.1218,155600.0
2012-01-03 15:00:00,41.65,41.67,41.49,41.51,102200.0,29.1218,29.1358,29.01,29.0239,102200.0
2012-01-03 15:30:00,41.51,41.58,41.42,41.46,370100.0,29.0239,29.0729,28.961,28.989,370100.0
2012-01-04 09:30:00,41.35,41.47,41.26,41.4,92500.0,28.9121,28.996,28.8491,28.947,92500.0
2012-01-04 10:00:00,41.38,41.41,41.12,41.12,144100.0,28.933,28.954,28.7512,28.7512,144100.0
2012-01-04 10:30:00,41.12,41.12,40.93,41.04,88100.0,28.7512,28.7512,28.6184,28.6953,88100.0
2012-01-04 11:00:00,41.03,41.14,41.02,41.07,99700.0,28.6883,28.7652,28.6813,28.7163,99700.0
2012-01-04 11:30:00,41.08,41.18,41.07,41.12,71900.0,28.7233,28.7932,28.7163,28.7512,71900.0
2012-01-04 12:00:00,41.11,41.19,41.1,41.15,103900.0,28.7443,28.8002,28.7373,28.7722,103900.0
2012-01-04 12:30:00,41.15,41.22,41.14,41.2,121600.0,28.7722,28.8212,28.7652,28.8072,121600.0
2012-01-04 13:00:00,41.2,41.27,41.12,41.26,292400.0,28.8072,28.8561,28.7512,28.8491,292400.0
2012-01-04 13:30:00,41.26,41.27,41.19,41.2,66800.0,28.8491,28.8561,28.8002,28.8072,66800.0
2012-01-04 14:00:00,41.2,41.22,41.18,41.2,70600.0,28.8072,28.8212,28.7932,28.8072,70600.0
2012-01-04 14:30:00,41.19,41.29,41.19,41.21,90800.0,28.8002,28.8701,28.8002,28.8142,90800.0
2012-01-04 15:00:00,41.21,41.22,41.18,41.21,74200.0,28.8142,28.8212,28.7932,28.8142,74200.0
2012-01-04 15:30:00,41.21,41.22,41.17,41.19,170600.0,28.8142,28.8212,28.7862,28.8002,170600.0
2012-01-05 09:30:00,40.93,40.93,40.67,40.72,236100.0,28.6184,28.6184,28.4366,28.4716,236100.0
2012-01-05 10:00:00,40.71,40.98,40.62,40.91,210400.0,28.4646,28.6534,28.4016,28.6044,210400.0
2012-01-05 10:30:00,40.91,40.92,40.79,40.84,100600.0,28.6044,28.6114,28.5205,28.5555,100600.0
2012-01-05 11:00:00,40.84,40.9,40.77,40.9,115200.0,28.5555,28.5974,28.5065,28.5974,115200.0
2012-01-05 11:30:00,40.89,40.93,40.8,40.83,125400.0,28.5904,28.6184,28.5275,28.5485,125400.0
2012-01-05 12:00:00,40.83,40.95,40.82,40.93,123300.0,28.5485,28.6324,28.5415,28.6184,123300.0
2012-01-05 12:30:00,40.93,41.08,40.93,41.08,185700.0,28.6184,28.7233,28.6184,28.7233,185700.0
2012-01-05 13:00:00,41.08,41.15,41.02,41.14,104100.0,28.7233,28.7722,28.6813,28.7652,104100.0
2012-01-05 13:30:00,41.14,41.16,41.08,41.09,176300.0,28.7652,28.7792,28.7233,28.7303,176300.0
2012-01-05 14:00:00,41.09,41.1,40.96,40.98,158700.0,28.7303,28.7373,28.6394,28.6534,158700.0
2012-01-05 14:30:00,40.97,41.02,40.93,40.95,185300.0,28.6464,28.6813,28.6184,28.6324,185300.0
2012-01-05 15:00:00,40.94,40.96,40.86,40.87,144000.0,28.6254,28.6394,28.5695,28.5764,144000.0
2012-01-05 15:30:00,40.88,40.93,40.84,40.9,310400.0,28.5834,28.6184,28.5555,28.5974,310400.0
2012-01-06 09:30:00,40.89,41.08,40.8,40.89,102700.0,28.5904,28.7233,28.5275,28.5904,102700.0
2012-01-06 10:00:00,40.89,41.02,40.82,41.01,216500.0,28.5904,28.6813,28.5415,28.6743,216500.0
2012-01-06 10:30:00,41.0,41.16,40.99,41.13,96000.0,28.6673,28.7792,28.6604,28.7582,96000.0
2012-01-06 11:00:00,41.13,41.25,41.11,41.25,66800.0,28.7582,28.8421,28.7443,28.8421,66800.0
2012-01-06 11:30:00,41.25,41.37,41.23,41.27,87200.0,28.8421,28.9261,28.8282,28.8561,87200.0
2012-01-06 12:00:00,41.27,41.29,41.21,41.29,103200.0,28.8561,28.8701,28.8142,28.8701,103200.0
2012-01-06 12:30:00,41.28,41.47,41.27,41.47,280800.0,28.8631,28.996,28.8561,28.996,280800.0
2012-01-06 13:00:00,41.46,41.48,41.39,41.47,120100.0,28.989,29.003,28.94,28.996,120100.0
2012-01-06 13:30:00,41.47,41.58,41.45,41.5,94800.0,28.996,29.0729,28.982,29.0169,94800.0
2012-01-06 14:00:00,41.49,41.61,41.49,41.54,101200.0,29.01,29.0939,29.01,29.0449,101200.0
2012-01-06 14:30:00,41.54,41.61,41.52,41.54,104200.0,29.0449,29.0939,29.0309,29.0449,104200.0
2012-01-06 15:00:00,41.54,41.64,41.54,41.64,159600.0,29.0449,29.1148,29.0449,29.1148,159600.0
2012-01-06 15:30:00,41.63,41.73,41.55,41.59,392000.0,29.1078,29.1778,29.0519,29.0799,392000.0
2012-01-09 09:30:00,41.23,41.47,40.9,40.98,232600.0,28.8282,28.996,28.5974,28.6534,232600.0
2012-01-09 10:00:00,40.98,41.04,40.89,41.01,143500.0,28.6534,28.6953,28.5904,28.6743,143500.0
2012-01-09 10:30:00,41.01,41.07,40.97,41.05,114200.0,28.6743,28.7163,28.6464,28.7023,114200.0
2012-01-09 11:00:00,41.05,41.19,41.05,41.11,160500.0,28.7023,28.8002,28.7023,28.7443,160500.0
2012-01-09 11:30:00,41.1,41.11,40.98,41.01,117600.0,28.7373,28.7443,28.6534,28.6743,117600.0
2012-01-09 12:00:00,41.02,41.15,41.02,41.11,100900.0,28.6813,28.7722,28.6813,28.7443,100900.0
2012-01-09 12:30:00,41.11,41.14,41.04,41.05,102400.0,28.7443,28.7652,28.6953,28.7023,102400.0
2012-01-09 13:00:00,41.05,41.06,40.97,41.03,103300.0,28.7023,28.7093,28.6464,28.6883,103300.0
2012-01-09 13:30:00,41.04,41.11,41.03,41.1,97800.0,28.6953,28.7443,28.6883,28.7373,97800.0
2012-01-09 14:00:00,41.1,41.26,41.09,41.25,154500.0,28.7373,28.8491,28.7303,28.8421,154500.0
2012-01-09 14:30:00,41.25,41.33,41.19,41.22,128400.0,28.8421,28.8981,28.8002,28.8212,128400.0
2012-01-09 15:00:00,41.21,41.29,41.21,41.23,129200.0,28.8142,28.8701,28.8142,28.8282,129200.0
2012-01-09 15:30:00,41.22,41.25,41.18,41.23,352900.0,28.8212,28.8421,28.7932,28.8282,352900.0
2012-01-10 09:30:00,41.62,41.96,41.39,41.8,156400.0,29.1009,29.3386,28.94,29.2267,156400.0
2012-01-10 10:00:00,41.8,41.88,41.76,41.78,140300.0,29.2267,29.2826,29.1987,29.2127,140300.0
2012-01-10 10:30:00,41.78,41.88,41.77,41.84,168400.0,29.2127,29.2826,29.2057,29.2547,168400.0
2012-01-10 11:00:00,41.84,41.85,41.74,41.8,181400.0,29.2547,29.2617,29.1848,29.2267,181400.0
2012-01-10 11:30:00,41.8,41.81,41.77,41.77,61100.0,29.2267,29.2337,29.2057,29.2057,61100.0
2012-01-10 12:00:00,41.77,41.8,41.67,41.67,65400.0,29.2057,29.2267,29.1358,29.1358,65400.0
2012-01-10 12:30:00,41.66,41.67,41.63,41.64,71000.0,29.1288,29.1358,29.1078,29.1148,71000.0
2012-01-10 13:00:00,41.65,41.66,41.61,41.65,120900.0,29.1218,29.1288,29.0939,29.1218,120900.0
2012-01-10 13:30:00,41.66,41.7,41.61,41.66,69800.0,29.1288,29.1568,29.0939,29.1288,69800.0
2012-01-10 14:00:00,41.66,41.66,41.57,41.57,67400.0,29.1288,29.1288,29.0659,29.0659,67400.0
2012-01-10 14:30:00,41.57,41.61,41.54,41.54,105900.0,29.0659,29.0939,29.0449,29.0449,105900.0
2012-01-10 15:00:00,41.55,41.55,41.4,41.4,144700.0,29.0519,29.0519,28.947,28.947,144700.0
2012-01-10 15:30:00,41.4,41.45,41.38,41.4,472600.0,28.947,28.982,28.933,28.947,472600.0
2012-01-11 09:30:00,41.4,41.4,41.22,41.3,113300.0,28.947,28.947,28.8212,28.8771,113300.0
2012-01-11 10:00:00,41.29,41.54,41.29,41.53,119800.0,28.8701,29.0449,28.8701,29.0379,119800.0
2012-01-11 10:30:00,41.53,41.59,41.4,41.4,84500.0,29.0379,29.0799,28.947,28.947,84500.0
2012-01-11 11:00:00,41.41,41.52,41.4,41.47,122900.0,28.954,29.0309,28.947,28.996,122900.0
2012-01-11 11:30:00,41.47,41.54,41.46,41.47,56400.0,28.996,29.0449,28.989,28.996,56400.0
2012-01-11 12:00:00,41.47,41.52,41.42,41.47,61800.0,28.996,29.0309,28.961,28.996,61800.0
2012-01-11 12:30:00,41.48,41.52,41.45,41.51,45200.0,29.003,29.0309,28.982,29.0239,45200.0
2012-01-11 13:00:00,41.52,41.54,41.45,41.49,90900.0,29.0309,29.0449,28.982,29.01,90900.0
2012-01-11 13:30:00,41.48,41.5,41.41,41.44,89500.0,29.003,29.0169,28.954,28.975,89500.0
2012-01-11 14:00:00,41.44,41.49,41.38,41.38,138700.0,28.975,29.01,28.933,28.933,138700.0
2012-01-11 14:30:00,41.39,41.47,41.39,41.47,68800.0,28.94,28.996,28.94,28.996,68800.0
2012-01-11 15:00:00,41.47,41.58,41.46,41.57,135900.0,28.996,29.0729,28.989,29.0659,135900.0
2012-01-11 15:30:00,41.58,41.61,41.56,41.57,246800.0,29.0729,29.0939,29.0589,29.0659,246800.0
2012-01-12 09:30:00,41.6,41.66,41.47,41.49,216800.0,29.0869,29.1288,28.996,29.01,216800.0
2012-01-12 10:00:00,41.49,41.51,41.38,41.41,230500.0,29.01,29.0239,28.933,28.954,230500.0
2012-01-12 10:30:00,41.41,41.51,41.38,41.48,150400.0,28.954,29.0239,28.933,29.003,150400.0
2012-01-12 11:00:00,41.48,41.63,41.47,41.59,138500.0,29.003,29.1078,28.996,29.0799,138500.0
2012-01-12 11:30:00,41.59,41.66,41.57,41.6,110900.0,29.0799,29.1288,29.0659,29.0869,110900.0
2012-01-12 12:00:00,41.61,41.7,41.61,41.7,139700.0,29.0939,29.1568,29.0939,29.1568,139700.0
2012-01-12 12:30:00,41.69,41.73,41.65,41.73,113300.0,29.1498,29.1778,29.1218,29.1778,113300.0
2012-01-12 13:00:00,41.71,41.79,41.69,41.71,96500.0,29.1638,29.2197,29.1498,29.1638,96500.0
2012-01-12 13:30:00,41.72,41.78,41.69,41.76,88300.0,29.1708,29.2127,29.1498,29.1987,88300.0
2012-01-12 14:00:00,41.76,41.77,41.68,41.72,78400.0,29.1987,29.2057,29.1428,29.1708,78400.0
2012-01-12 14:30:00,41.72,41.85,41.71,41.77,110000.0,29.1708,29.2617,29.1638,29.2057,110000.0
2012-01-12 15:00:00,41.76,41.86,41.74,41.81,171400.0,29.1987,29.2687,29.1848,29.2337,171400.0
2012-01-12 15:30:00,41.81,41.86,41.78,41.85,461800.0,29.2337,29.2687,29.2127,29.2617,461800.0
2012-01-13 09:30:00,41.53,41.65,41.35,41.44,246600.0,29.0379,29.1218,28.9121,28.975,246600.0
2012-01-13 10:00:00,41.44,41.52,41.35,41.42,344800.0,28.975,29.0309,28.9121,28.961,344800.0
2012-01-13 10:30:00,41.42,41.46,41.34,41.38,295300.0,28.961,28.989,28.9051,28.933,295300.0
2012-01-13 11:00:00,41.37,41.45,41.32,41.42,171500.0,28.9261,28.982,28.8911,28.961,171500.0
2012-01-13 11:30:00,41.43,41.5,41.42,41.47,124100.0,28.968,29.0169,28.961,28.996,124100.0
2012-01-13 12:00:00,41.47,41.52,41.45,41.51,144100.0,28.996,29.0309,28.982,29.0239,144100.0
2012-01-13 12:30:00,41.5,41.53,41.4,41.4,63700.0,29.0169,29.0379,28.947,28.947,63700.0
2012-01-13 13:00:00,41.4,41.41,41.2,41.27,146100.0,28.947,28.954,28.8072,28.8561,146100.0
2012-01-13 13:30:00,41.28,41.38,41.25,41.34,41600.0,28.8631,28.933,28.8421,28.9051,41600.0
2012-01-13 14:00:00,41.33,41.34,41.2,41.28,70200.0,28.8981,28.9051,28.8072,28.8631,70200.0
2012-01-13 14:30:00,41.28,41.29,41.2,41.25,59000.0,28.8631,28.8701,28.8072,28.8421,59000.0
2012-01-13 15:00:00,41.26,41.34,41.21,41.26,73500.0,28.8491,28.9051,28.8142,28.8491,73500.0
2012-01-13 15:30:00,41.25,41.29,41.15,41.26,249600.0,28.8421,28.8701,28.7722,28.8491,249600.0
2012-01-17 09:30:00,41.64,41.91,41.57,41.7,177000.0,29.1148,29.3036,29.0659,29.1568,177000.0
2012-01-17 10:00:00,41.7,41.87,41.57,41.82,137100.0,29.1568,29.2757,29.0659,29.2407,137100.0
2012-01-17 10:30:00,41.81,41.82,41.69,41.76,59900.0,29.2337,29.2407,29.1498,29.1987,59900.0
2012-01-17 11:00:00,41.76,41.85,41.72,41.8,84300.0,29.1987,29.2617,29.1708,29.2267,84300.0
2012-01-17 11:30:00,41.8,41.89,41.78,41.84,193300.0,29.2267,29.2896,29.2127,29.2547,193300.0
2012-01-17 12:00:00,41.84,41.98,41.84,41.95,88600.0,29.2547,29.3526,29.2547,29.3316,88600.0
2012-01-17 12:30:00,41.94,41.95,41.79,41.8,43400.0,29.3246,29.3316,29.2197,29.2267,43400.0
2012-01-17 13:00:00,41.8,41.84,41.76,41.76,104500.0,29.2267,29.2547,29.1987,29.1987,104500.0
2012-01-17 13:30:00,41.76,41.76,41.68,41.72,38600.0,29.1987,29.1987,29.1428,29.1708,38600.0
2012-01-17 14:00:00,41.71,41.8,41.71,41.77,66400.0,29.1638,29.2267,29.1638,29.2057,66400.0
2012-01-17 14:30:00,41.77,41.83,41.76,41.81,143500.0,29.2057,29.2477,29.1987,29.2337,143500.0
2012-01-17 15:00:00,41.81,41.81,41.71,41.73,122200.0,29.2337,29.2337,29.1638,29.1778,122200.0
2012-01-17 15:30:00,41.73,41.76,41.67,41.76,206500.0,29.1778,29.1987,29.1358,29.1987,206500.0
2012-01-18 09:30:00,41.95,42.53,41.84,42.5,437400.0,29.3316,29.7371,29.2547,29.7162,437400.0
2012-01-18 10:00:00,42.49,42.57,42.3,42.32,266100.0,29.7092,29.7651,29.5763,29.5903,266100.0
2012-01-18 10:30:00,42.31,42.31,42.04,42.05,246800.0,29.5833,29.5833,29.3945,29.4015,246800.0
2012-01-18 11:00:00,42.05,42.12,42.03,42.07,134300.0,29.4015,29.4505,29.3875,29.4155,134300.0
2012-01-18 11:30:00,42.07,42.12,42.05,42.12,147900.0,29.4155,29.4505,29.4015,29.4505,147900.0
2012-01-18 12:00:00,42.12,42.27,42.12,42.26,131700.0,29.4505,29.5553,29.4505,29.5483,131700.0
2012-01-18 12:30:00,42.24,42.26,42.2,42.22,86300.0,29.5344,29.5483,29.5064,29.5204,86300.0
2012-01-18 13:00:00,42.22,42.25,42.17,42.23,96300.0,29.5204,29.5413,29.4854,29.5274,96300.0
2012-01-18 13:30:00,42.23,42.3,42.23,42.25,650500.0,29.5274,29.5763,29.5274,29.5413,650500.0
2012-01-18 14:00:00,42.25,42.3,42.21,42.27,171700.0,29.5413,29.5763,29.5134,29.5553,171700.0
2012-01-18 14:30:00,42.27,42.27,42.2,42.22,79000.0,29.5553,29.5553,29.5064,29.5204,79000.0
2012-01-18 15:00:00,42.21,42.26,42.21,42.24,180100.0,29.5134,29.5483,29.5134,29.5344,180100.0
2012-01-18 15:30:00,42.24,42.32,42.2,42.28,423100.0,29.5344,29.5903,29.5064,29.5623,423100.0
2012-01-19 09:30:00,42.28,42.39,42.08,42.17,173400.0,29.5623,29.6392,29.4225,29.4854,173400.0
2012-01-19 10:00:00,42.15,42.18,41.98,42.12,156000.0,29.4714,29.4924,29.3526,29.4505,156000.0
2012-01-19 10:30:00,42.14,42.23,42.12,42.12,76600.0,29.4644,29.5274,29.4505,29.4505,76600.0
2012-01-19 11:00:00,42.13,42.29,42.09,42.25,138300.0,29.4574,29.5693,29.4295,29.5413,138300.0
2012-01-19 11:30:00,42.25,42.3,42.2,42.28,102000.0,29.5413,29.5763,29.5064,29.5623,102000.0
2012-01-19 12:00:00,42.28,42.33,42.16,42.33,93800.0,29.5623,29.5973,29.4784,29.5973,93800.0
2012-01-19 12:30:00,42.34,42.39,42.25,42.38,69400.0,29.6043,29.6392,29.5413,29.6322,69400.0
2012-01-19 13:00:00,42.38,42.52,42.38,42.5,155600.0,29.6322,29.7301,29.6322,29.7162,155600.0
2012-01-19 13:30:00,42.5,42.51,42.46,42.49,101600.0,29.7162,29.7231,29.6882,29.7092,101600.0
2012-01-19 14:00:00,42.48,42.59,42.48,42.5,49500.0,29.7022,29.7791,29.7022,29.7162,49500.0
2012-01-19 14:30:00,42.49,42.51,42.43,42.49,74400.0,29.7092,29.7231,29.6672,29.7092,74400.0
2012-01-19 15:00:00,42.49,42.71,42.48,42.68,202800.0,29.7092,29.863,29.7022,29.842,202800.0
2012-01-19 15:30:00,42.68,42.8,42.6,42.7,436600.0,29.842,29.9259,29.7861,29.856,436600.0
2012-01-20 09:30:00,42.72,42.92,42.59,42.68,324300.0,29.87,30.0098,29.7791,29.842,324300.0
2012-01-20 10:00:00,42.69,42.71,42.55,42.68,116800.0,29.849,29.863,29.7511,29.842,116800.0
2012-01-20 10:30:00,42.68,42.84,42.64,42.82,133000.0,29.842,29.9539,29.814,29.9399,133000.0
2012-01-20 11:00:00,42.83,42.84,42.7,42.76,63900.0,29.9469,29.9539,29.856,29.8979,63900.0
2012-01-20 11:30:00,42.76,42.78,42.72,42.73,175300.0,29.8979,29.9119,29.87,29.877,175300.0
2012-01-20 12:00:00,42.74,42.85,42.74,42.77,65400.0,29.884,29.9609,29.884,29.9049,65400.0
2012-01-20 12:30:00,42.77,42.85,42.76,42.85,37400.0,29.9049,29.9609,29.8979,29.9609,37400.0
2012-01-20 13:00:00,42.85,43.04,42.84,43.04,156700.0,29.9609,30.0937,29.9539,30.0937,156700.0
2012-01-20 13:30:00,43.04,43.08,43.01,43.08,89700.0,30.0937,30.1217,30.0727,30.1217,89700.0
2012-01-20 14:00:00,43.08,43.11,43.05,43.05,106200.0,30.1217,30.1427,30.1007,30.1007,106200.0
2012-01-20 14:30:00,43.05,43.05,42.97,42.99,106800.0,30.1007,30.1007,30.0448,30.0588,106800.0
2012-01-20 15:00:00,42.99,43.04,42.71,42.74,412000.0,30.0588,30.0937,29.863,29.884,412000.0
2012-01-20 15:30:00,42.75,42.76,42.49,42.64,785900.0,29.891,29.8979,29.7092,29.814,785900.0
2012-01-23 09:30:00,42.76,42.76,42.55,42.69,110000.0,29.8979,29.8979,29.7511,29.849,110000.0
2012-01-23 10:00:00,42.69,42.7,42.6,42.61,64600.0,29.849,29.856,29.7861,29.7931,64600.0
2012-01-23 10:30:00,42.61,42.64,42.5,42.52,58200.0,29.7931,29.814,29.7162,29.7301,58200.0
2012-01-23 11:00:00,42.52,42.6,42.52,42.55,73800.0,29.7301,29.7861,29.7301,29.7511,73800.0
2012-01-23 11:30:00,42.55,42.55,42.34,42.35,86300.0,29.7511,29.7511,29.6043,29.6113,86300.0
2012-01-23 12:00:00,42.35,42.36,42.12,42.15,136700.0,29.6113,29.6183,29.4505,29.4714,136700.0
2012-01-23 12:30:00,42.15,42.15,42.02,42.05,102700.0,29.4714,29.4714,29.3805,29.4015,102700.0
2012-01-23 13:00:00,42.05,42.13,42.05,42.09,97400.0,29.4015,29.4574,29.4015,29.4295,97400.0
2012-01-23 13:30:00,42.1,42.14,42.03,42.03,120100.0,29.4365,29.4644,29.3875,29.3875,120100.0
2012-01-23 14:00:00,42.04,42.04,41.94,41.98,108900.0,29.3945,29.3945,29.3246,29.3526,108900.0
2012-01-23 14:30:00,41.98,42.08,41.95,42.08,84000.0,29.3526,29.4225,29.3316,29.4225,84000.0
2012-01-23 15:00:00,42.07,42.09,42.01,42.02,174100.0,29.4155,29.4295,29.3735,29.3805,174100.0
2012-01-23 15:30:00,42.02,42.16,42.01,42.01,778200.0,29.3805,29.4784,29.3735,29.3735,778200.0
2012-01-24 09:30:00,41.76,42.04,41.76,41.97,124000.0,29.1987,29.3945,29.1987,29.3456,124000.0
2012-01-24 10:00:00,41.97,42.05,41.95,42.03,86100.0,29.3456,29.4015,29.3316,29.3875,86100.0
2012-01-24 10:30:00,42.02,42.06,41.96,42.02,90300.0,29.3805,29.4085,29.3386,29.3805,90300.0
2012-01-24 11:00:00,42.01,42.1,42.01,42.03,49600.0,29.3735,29.4365,29.3735,29.3875,49600.0
2012-01-24 11:30:00,42.04,42.07,42.0,42.02,39100.0,29.3945,29.4155,29.3665,29.3805,39100.0
2012-01-24 12:00:00,42.02,42.06,42.01,42.05,46100.0,29.3805,29.4085,29.3735,29.4015,46100.0
2012-01-24 12:30:00,42.05,42.13,42.01,42.12,111600.0,29.4015,29.4574,29.3735,29.4505,111600.0
2012-01-24 13:00:00,42.12,42.15,42.1,42.11,46400.0,29.4505,29.4714,29.4365,29.4435,46400.0
2012-01-24 13:30:00,42.1,42.18,42.07,42.16,407700.0,29.4365,29.4924,29.4155,29.4784,407700.0
2012-01-24 14:00:00,42.16,42.17,42.06,42.07,89100.0,29.4784,29.4854,29.4085,29.4155,89100.0
2012-01-24 14:30:00,42.07,42.08,41.73,41.74,452000.0,29.4155,29.4225,29.1778,29.1848,452000.0
2012-01-24 15:00:00,41.75,41.78,41.62,41.74,410600.0,29.1917,29.2127,29.1009,29.1848,410600.0
2012-01-24 15:30:00,41.74,41.91,41.69,41.85,530200.0,29.1848,29.3036,29.1498,29.2617,530200.0
2012-01-25 09:30:00,41.7,41.75,41.35,41.48,165900.0,29.1568,29.1917,28.9121,29.003,165900.0
2012-01-25 10:00:00,41.48,41.5,41.37,41.48,188900.0,29.003,29.0169,28.9261,29.003,188900.0
2012-01-25 10:30:00,41.49,41.49,41.41,41.45,115200.0,29.01,29.01,28.954,28.982,115200.0
2012-01-25 11:00:00,41.45,41.69,41.44,41.61,290800.0,28.982,29.1498,28.975,29.0939,290800.0
2012-01-25 11:30:00,41.61,41.68,41.54,41.67,130200.0,29.0939,29.1428,29.0449,29.1358,130200.0
2012-01-25 12:00:00,41.66,41.78,41.63,41.69,77300.0,29.1288,29.2127,29.1078,29.1498,77300.0
2012-01-25 12:30:00,41.69,41.84,41.67,41.76,63400.0,29.1498,29.2547,29.1358,29.1987,63400.0
2012-01-25 13:00:00,41.76,41.99,41.75,41.98,118400.0,29.1987,29.3596,29.1917,29.3526,118400.0
2012-01-25 13:30:00,41.98,42.03,41.92,41.97,125300.0,29.3526,29.3875,29.3106,29.3456,125300.0
2012-01-25 14:00:00,41.97,41.99,41.88,41.99,162500.0,29.3456,29.3596,29.2826,29.3596,162500.0
2012-01-25 14:30:00,41.99,42.1,41.93,41.98,150500.0,29.3596,29.4365,29.3176,29.3526,150500.0
2012-01-25 15:00:00,41.98,42.08,41.96,42.06,130400.0,29.3526,29.4225,29.3386,29.4085,130400.0
2012-01-25 15:30:00,42.05,42.15,42.05,42.07,276600.0,29.4015,29.4714,29.4015,29.4155,276600.0
2012-01-26 09:30:00,42.13,42.13,41.3,41.65,461800.0,29.4574,29.4574,28.8771,29.1218,461800.0
2012-01-26 10:00:00,41.64,41.96,41.63,41.96,278800.0,29.1148,29.3386,29.1078,29.3386,278800.0
2012-01-26 10:30:00,41.97,42.03,41.86,41.88,143400.0,29.3456,29.3875,29.2687,29.2826,143400.0
2012-01-26 11:00:00,41.87,41.91,41.8,41.85,59100.0,29.2757,29.3036,29.2267,29.2617,59100.0
2012-01-26 11:30:00,41.84,41.85,41.74,41.8,55600.0,29.2547,29.2617,29.1848,29.2267,55600.0
2012-01-26 12:00:00,41.8,41.87,41.8,41.87,54700.0,29.2267,29.2757,29.2267,29.2757,54700.0
2012-01-26 12:30:00,41.86,41.94,41.83,41.93,104700.0,29.2687,29.3246,29.2477,29.3176,104700.0
2012-01-26 13:00:00,41.93,41.98,41.92,41.95,98000.0,29.3176,29.3526,29.3106,29.3316,98000.0
2012-01-26 13:30:00,41.95,42.07,41.94,42.06,146000.0,29.3316,29.4155,29.3246,29.4085,146000.0
2012-01-26 14:00:00,42.05,42.16,42.03,42.09,117100.0,29.4015,29.4784,29.3875,29.4295,117100.0
2012-01-26 14:30:00,42.09,42.13,42.02,42.05,149300.0,29.4295,29.4574,29.3805,29.4015,149300.0
2012-01-26 15:00:00,42.05,42.07,41.98,42.0,133300.0,29.4015,29.4155,29.3526,29.3665,133300.0
2012-01-26 15:30:00,42.0,42.19,42.0,42.14,256500.0,29.3665,29.4994,29.3665,29.4644,256500.0
2012-01-27 09:30:00,42.05,42.55,42.0,42.48,124000.0,29.4015,29.7511,29.3665,29.7022,124000.0
2012-01-27 10:00:00,42.48,42.56,42.4,42.47,148100.0,29.7022,29.7581,29.6462,29.6952,148100.0
2012-01-27 10:30:00,42.48,42.55,42.46,42.47,98100.0,29.7022,29.7511,29.6882,29.6952,98100.0
2012-01-27 11:00:00,42.47,42.55,42.38,42.4,120000.0,29.6952,29.7511,29.6322,29.6462,120000.0
2012-01-27 11:30:00,42.4,42.4,42.17,42.19,104800.0,29.6462,29.6462,29.4854,29.4994,104800.0
2012-01-27 12:00:00,42.19,42.2,42.05,42.12,72400.0,29.4994,29.5064,29.4015,29.4505,72400.0
2012-01-27 12:30:00,42.13,42.2,42.1,42.13,33900.0,29.4574,29.5064,29.4365,29.4574,33900.0
2012-01-27 13:00:00,42.11,42.26,42.1,42.25,56900.0,29.4435,29.5483,29.4365,29.5413,56900.0
2012-01-27 13:30:00,42.25,42.42,42.25,42.42,74400.0,29.5413,29.6602,29.5413,29.6602,74400.0
2012-01-27 14:00:00,42.42,42.45,42.34,42.37,77000.0,29.6602,29.6812,29.6043,29.6253,77000.0
2012-01-27 14:30:00,42.37,42.4,42.35,42.37,57800.0,29.6253,29.6462,29.6113,29.6253,57800.0
2012-01-27 15:00:00,42.37,42.49,42.37,42.46,79400.0,29.6253,29.7092,29.6253,29.6882,79400.0
2012-01-27 15:30:00,42.46,42.48,42.35,42.35,245000.0,29.6882,29.7022,29.6113,29.6113,245000.0
2012-01-30 09:30:00,41.93,42.16,41.83,42.13,105100.0,29.3176,29.4784,29.2477,29.4574,105100.0
2012-01-30 10:00:00,42.12,42.2,42.02,42.14,89300.0,29.4505,29.5064,29.3805,29.4644,89300.0
2012-01-30 10:30:00,42.13,42.33,42.12,42.31,154600.0,29.4574,29.5973,29.4505,29.5833,154600.0
2012-01-30 11:00:00,42.31,42.42,42.28,42.35,129400.0,29.5833,29.6602,29.5623,29.6113,129400.0
2012-01-30 11:30:00,42.33,42.5,42.27,42.47,169800.0,29.5973,29.7162,29.5553,29.6952,169800.0
2012-01-30 12:00:00,42.47,42.52,42.46,42.5,95100.0,29.6952,29.7301,29.6882,29.7162,95100.0
2012-01-30 12:30:00,42.5,42.51,42.45,42.51,81200.0,29.7162,29.7231,29.6812,29.7231,81200.0
2012-01-30 13:00:00,42.51,42.57,42.49,42.55,217600.0,29.7231,29.7651,29.7092,29.7511,217600.0
2012-01-30 13:30:00,42.56,42.69,42.56,42.68,131600.0,29.7581,29.849,29.7581,29.842,131600.0
2012-01-30 14:00:00,42.67,42.72,42.62,42.64,143900.0,29.835,29.87,29.8001,29.814,143900.0
2012-01-30 14:30:00,42.63,42.64,42.45,42.47,87600.0,29.807,29.814,29.6812,29.6952,87600.0
2012-01-30 15:00:00,42.47,42.58,42.44,42.53,186300.0,29.6952,29.7721,29.6742,29.7371,186300.0
2012-01-30 15:30:00,42.53,42.59,42.42,42.59,353500.0,29.7371,29.7791,29.6602,29.7791,353500.0
2012-01-31 09:30:00,43.39,44.49,43.39,43.98,868700.0,30.3384,31.1076,30.3384,30.751,868700.0
2012-01-31 10:00:00,43.95,44.0,43.43,43.6,328100.0,30.73,30.765,30.3664,30.4853,328100.0
2012-01-31 10:30:00,43.61,43.68,43.08,43.08,259100.0,30.4923,30.5412,30.1217,30.1217,259100.0
2012-01-31 11:00:00,43.08,43.35,42.94,43.08,254100.0,30.1217,30.3105,30.0238,30.1217,254100.0
2012-01-31 11:30:00,43.08,43.48,43.05,43.47,283000.0,30.1217,30.4014,30.1007,30.3944,283000.0
2012-01-31 12:00:00,43.47,43.49,43.22,43.28,239000.0,30.3944,30.4084,30.2196,30.2615,239000.0
2012-01-31 12:30:00,43.27,43.28,42.96,42.97,184300.0,30.2545,30.2615,30.0378,30.0448,184300.0
2012-01-31 13:00:00,42.97,43.13,42.93,43.03,114900.0,30.0448,30.1566,30.0168,30.0867,114900.0
2012-01-31 13:30:00,43.02,43.02,42.8,42.82,140200.0,30.0797,30.0797,29.9259,29.9399,140200.0
2012-01-31 14:00:00,42.83,42.99,42.83,42.9,90000.0,29.9469,30.0588,29.9469,29.9958,90000.0
2012-01-31 14:30:00,42.91,43.03,42.81,43.03,170400.0,30.0028,30.0867,29.9329,30.0867,170400.0
2012-01-31 15:00:00,43.02,43.13,42.97,43.04,221700.0,30.0797,30.1566,30.0448,30.0937,221700.0
2012-01-31 15:30:00,43.04,43.12,42.87,43.02,573100.0,30.0937,30.1497,29.9749,30.0797,573100.0
2012-02-01 09:30:00,43.25,43.68,43.14,43.49,420200.0,30.2406,30.5412,30.1636,30.4084,420200.0
2012-02-01 10:00:00,43.49,43.68,43.4,43.5,200400.0,30.4084,30.5412,30.3454,30.4154,200400.0
2012-02-01 10:30:00,43.5,43.52,43.41,43.51,296400.0,30.4154,30.4293,30.3524,30.4223,296400.0
2012-02-01 11:00:00,43.51,43.58,43.47,43.51,159900.0,30.4223,30.4713,30.3944,30.4223,159900.0
2012-02-01 11:30:00,43.51,43.62,43.45,43.55,186300.0,30.4223,30.4993,30.3804,30.4503,186300.0
2012-02-01 12:00:00,43.54,43.59,43.46,43.53,119200.0,30.4433,30.4783,30.3874,30.4363,119200.0
2012-02-01 12:30:00,43.53,43.55,43.41,43.45,151500.0,30.4363,30.4503,30.3524,30.3804,151500.0
2012-02-01 13:00:00,43.45,43.5,43.37,43.38,161700.0,30.3804,30.4154,30.3245,30.3314,161700.0
2012-02-01 13:30:00,43.4,43.5,43.32,43.39,179700.0,30.3454,30.4154,30.2895,30.3384,179700.0
2012-02-01 14:00:00,43.38,43.42,43.28,43.35,186000.0,30.3314,30.3594,30.2615,30.3105,186000.0
2012-02-01 14:30:00,43.36,43.36,43.19,43.24,141800.0,30.3175,30.3175,30.1986,30.2336,141800.0
2012-02-01 15:00:00,43.24,43.25,43.13,43.16,201900.0,30.2336,30.2406,30.1566,30.1776,201900.0
2012-02-01 15:30:00,43.17,43.22,43.09,43.09,462200.0,30.1846,30.2196,30.1287,30.1287,462200.0
2012-02-02 09:30:00,44.02,44.02,42.58,42.58,831500.0,30.7789,30.7789,29.7721,29.7721,831500.0
2012-02-02 10:00:00,42.58,42.82,42.17,42.75,550300.0,29.7721,29.9399,29.4854,29.891,550300.0
2012-02-02 10:30:00,42.74,43.02,42.64,42.99,250300.0,29.884,30.0797,29.814,30.0588,250300.0
2012-02-02 11:00:00,42.98,43.13,42.49,42.66,478700.0,30.0518,30.1566,29.7092,29.828,478700.0
2012-02-02 11:30:00,42.67,42.7,42.45,42.45,169000.0,29.835,29.856,29.6812,29.6812,169000.0
2012-02-02 12:00:00,42.45,42.46,42.21,42.24,169100.0,29.6812,29.6882,29.5134,29.5344,169100.0
2012-02-02 12:30:00,42.24,42.36,42.18,42.3,278100.0,29.5344,29.6183,29.4924,29.5763,278100.0
2012-02-02 13:00:00,42.29,42.32,42.18,42.18,175300.0,29.5693,29.5903,29.4924,29.4924,175300.0
2012-02-02 13:30:00,42.18,42.4,42.09,42.4,190500.0,29.4924,29.6462,29.4295,29.6462,190500.0
2012-02-02 14:00:00,42.39,42.51,42.39,42.49,163300.0,29.6392,29.7231,29.6392,29.7092,163300.0
2012-02-02 14:30:00,42.5,42.68,42.49,42.61,86800.0,29.7162,29.842,29.7092,29.7931,86800.0
2012-02-02 15:00:00,42.6,42.66,42.52,42.62,94600.0,29.7861,29.828,29.7301,29.8001,94600.0
2012-02-02 15:30:00,42.62,42.76,42.17,42.22,958700.0,29.8001,29.8979,29.4854,29.5204,958700.0
2012-02-03 09:30:00,42.56,42.82,42.44,42.51,865400.0,29.7581,29.9399,29.6742,29.7231,865400.0
2012-02-03 10:00:00,42.51,42.62,42.49,42.57,214400.0,29.7231,29.8001,29.7092,29.7651,214400.0
2012-02-03 10:30:00,42.57,42.57,42.51,42.53,302400.0,29.7651,29.7651,29.7231,29.7371,302400.0
2012-02-03 11:00:00,42.52,42.55,41.45,41.66,1117200.0,29.7301,29.7511,28.982,29.1288,1117200.0
2012-02-03 11:30:00,41.66,41.87,40.93,41.7,1467600.0,29.1288,29.2757,28.6184,29.1568,1467600.0
2012-02-03 12:00:00,41.7,41.95,41.44,41.49,396300.0,29.1568,29.3316,28.975,29.01,396300.0
2012-02-03 12:30:00,41.5,41.79,41.5,41.61,604400.0,29.0169,29.2197,29.0169,29.0939,604400.0
2012-02-03 13:00:00,41.62,41.7,41.23,41.49,373400.0,29.1009,29.1568,28.8282,29.01,373400.0
2012-02-03 13:30:00,41.49,41.98,41.46,41.8,662600.0,29.01,29.3526,28.989,29.2267,662600.0
2012-02-03 14:00:00,41.79,42.06,41.74,42.05,743400.0,29.2197,29.4085,29.1848,29.4015,743400.0
2012-02-03 14:30:00,42.04,42.07,41.94,42.02,190100.0,29.3945,29.4155,29.3246,29.3805,190100.0
2012-02-03 15:00:00,42.02,42.02,41.98,42.01,295100.0,29.3805,29.3805,29.3526,29.3735,295100.0
2012-02-03 15:30:00,42.01,42.11,41.99,42.04,872000.0,29.3735,29.4435,29.3596,29.3945,872000.0
2012-02-06 09:30:00,41.98,42.22,41.98,42.01,377100.0,29.3526,29.5204,29.3526,29.3735,377100.0
2012-02-06 10:00:00,42.01,42.08,42.0,42.01,294100.0,29.3735,29.4225,29.3665,29.3735,294100.0
2012-02-06 10:30:00,42.0,42.08,41.99,42.06,235400.0,29.3665,29.4225,29.3596,29.4085,235400.0
2012-02-06 11:00:00,42.05,42.07,42.01,42.05,198100.0,29.4015,29.4155,29.3735,29.4015,198100.0
2012-02-06 11:30:00,42.05,42.06,41.97,42.04,133000.0,29.4015,29.4085,29.3456,29.3945,133000.0
2012-02-06 12:00:00,42.04,42.04,41.97,42.01,108200.0,29.3945,29.3945,29.3456,29.3735,108200.0
2012-02-06 12:30:00,42.0,42.03,41.99,42.0,118100.0,29.3665,29.3875,29.3596,29.3665,118100.0
2012-02-06 13:00:00,42.0,42.06,41.97,42.01,330000.0,29.3665,29.4085,29.3456,29.3735,330000.0
2012-02-06 13:30:00,42.01,42.01,41.69,41.73,269400.0,29.3735,29.3735,29.1498,29.1778,269400.0
2012-02-06 14:00:00,41.74,41.84,41.73,41.8,334400.0,29.1848,29.2547,29.1778,29.2267,334400.0
2012-02-06 14:30:00,41.8,41.81,41.71,41.73,158700.0,29.2267,29.2337,29.1638,29.1778,158700.0
2012-02-06 15:00:00,41.74,41.76,41.63,41.63,213100.0,29.1848,29.1987,29.1078,29.1078,213100.0
2012-02-06 15:30:00,41.64,41.9,41.62,41.79,627500.0,29.1148,29.2966,29.1009,29.2197,627500.0
2012-02-07 09:30:00,41.81,41.92,41.71,41.8,233600.0,29.2337,29.3106,29.1638,29.2267,233600.0
2012-02-07 10:00:00,41.79,42.04,41.74,42.02,199900.0,29.2197,29.3945,29.1848,29.3805,199900.0
2012-02-07 10:30:00,42.02,42.21,41.99,42.19,130100.0,29.3805,29.5134,29.3596,29.4994,130100.0
2012-02-07 11:00:00,42.18,42.27,42.16,42.26,127100.0,29.4924,29.5553,29.4784,29.5483,127100.0
2012-02-07 11:30:00,42.26,42.27,42.13,42.2,183700.0,29.5483,29.5553,29.4574,29.5064,183700.0
2012-02-07 12:00:00,42.2,42.26,42.14,42.14,61100.0,29.5064,29.5483,29.4644,29.4644,61100.0
2012-02-07 12:30:00,42.15,42.28,42.14,42.27,76700.0,29.4714,29.5623,29.4644,29.5553,76700.0
2012-02-07 13:00:00,42.27,42.28,42.23,42.27,83700.0,29.5553,29.5623,29.5274,29.5553,83700.0
2012-02-07 13:30:00,42.27,42.3,42.23,42.25,203000.0,29.5553,29.5763,29.5274,29.5413,203000.0
2012-02-07 14:00:00,42.26,42.33,42.25,42.33,167600.0,29.5483,29.5973,29.5413,29.5973,167600.0
2012-02-07 14:30:00,42.32,42.39,42.3,42.36,139800.0,29.5903,29.6392,29.5763,29.6183,139800.0
2012-02-07 15:00:00,42.36,42.39,42.34,42.37,163600.0,29.6183,29.6392,29.6043,29.6253,163600.0
2012-02-07 15:30:00,42.37,42.47,42.34,42.41,588600.0,29.6253,29.6952,29.6043,29.6532,588600.0
2012-02-08 09:30:00,42.35,42.53,42.22,42.52,176400.0,29.6113,29.7371,29.5204,29.7301,176400.0
2012-02-08 10:00:00,42.53,42.57,42.46,42.53,91200.0,29.7371,29.7651,29.6882,29.7371,91200.0
2012-02-08 10:30:00,42.52,42.6,42.5,42.6,126900.0,29.7301,29.7861,29.7162,29.7861,126900.0
2012-02-08 11:00:00,42.59,42.65,42.36,42.4,144500.0,29.7791,29.821,29.6183,29.6462,144500.0
2012-02-08 11:30:00,42.41,42.51,42.39,42.45,88800.0,29.6532,29.7231,29.6392,29.6812,88800.0
2012-02-08 12:00:00,42.45,42.48,42.35,42.37,208900.0,29.6812,29.7022,29.6113,29.6253,208900.0
2012-02-08 12:30:00,42.37,42.41,42.33,42.4,134400.0,29.6253,29.6532,29.5973,29.6462,134400.0
2012-02-08 13:00:00,42.41,42.43,42.36,42.41,81300.0,29.6532,29.6672,29.6183,29.6532,81300.0
2012-02-08 13:30:00,42.41,42.48,42.41,42.43,93400.0,29.6532,29.7022,29.6532,29.6672,93400.0
2012-02-08 14:00:00,42.43,42.52,42.38,42.48,110800.0,29.6672,29.7301,29.6322,29.7022,110800.0
2012-02-08 14:30:00,42.49,42.66,42.46,42.61,185800.0,29.7092,29.828,29.6882,29.7931,185800.0
2012-02-08 15:00:00,42.61,42.62,42.55,42.59,192800.0,29.7931,29.8001,29.7511,29.7791,192800.0
2012-02-08 15:30:00,42.59,42.62,42.49,42.52,362300.0,29.7791,29.8001,29.7092,29.7301,362300.0
2012-02-09 09:30:00,42.62,42.62,42.23,42.34,155300.0,29.8001,29.8001,29.5274,29.6043,155300.0
2012-02-09 10:00:00,42.34,42.39,42.17,42.23,130900.0,29.6043,29.6392,29.4854,29.5274,130900.0
2012-02-09 10:30:00,42.22,42.32,42.18,42.19,334900.0,29.5204,29.5903,29.4924,29.4994,334900.0
2012-02-09 11:00:00,42.19,42.21,42.12,42.14,68600.0,29.4994,29.5134,29.4505,29.4644,68600.0
2012-02-09 11:30:00,42.15,42.22,42.08,42.22,72500.0,29.4714,29.5204,29.4225,29.5204,72500.0
2012-02-09 12:00:00,42.21,42.3,42.21,42.27,87700.0,29.5134,29.5763,29.5134,29.5553,87700.0
2012-02-09 12:30:00,42.27,42.29,42.25,42.28,57100.0,29.5553,29.5693,29.5413,29.5623,57100.0
2012-02-09 13:00:00,42.27,42.28,42.19,42.26,91200.0,29.5553,29.5623,29.4994,29.5483,91200.0
2012-02-09 13:30:00,42.26,42.26,42.15,42.21,170700.0,29.5483,29.5483,29.4714,29.5134,170700.0
2012-02-09 14:00:00,42.21,42.24,42.19,42.21,143500.0,29.5134,29.5344,29.4994,29.5134,143500.0
2012-02-09 14:30:00,42.21,42.35,42.19,42.32,195900.0,29.5134,29.6113,29.4994,29.5903,195900.0
2012-02-09 15:00:00,42.31,42.34,42.2,42.22,170700.0,29.5833,29.6043,29.5064,29.5204,170700.0
2012-02-09 15:30:00,42.22,42.22,42.11,42.14,354200.0,29.5204,29.5204,29.4435,29.4644,354200.0
2012-02-10 09:30:00,41.9,41.99,41.68,41.74,241300.0,29.2966,29.3596,29.1428,29.1848,241300.0
2012-02-10 10:00:00,41.73,41.85,41.64,41.82,130800.0,29.1778,29.2617,29.1148,29.2407,130800.0
2012-02-10 10:30:00,41.82,41.84,41.78,41.8,108900.0,29.2407,29.2547,29.2127,29.2267,108900.0
2012-02-10 11:00:00,41.8,41.9,41.78,41.81,78700.0,29.2267,29.2966,29.2127,29.2337,78700.0
2012-02-10 11:30:00,41.82,41.85,41.79,41.81,279900.0,29.2407,29.2617,29.2197,29.2337,279900.0
2012-02-10 12:00:00,41.81,41.85,41.8,41.82,54700.0,29.2337,29.2617,29.2267,29.2407,54700.0
2012-02-10 12:30:00,41.82,41.91,41.73,41.87,211000.0,29.2407,29.3036,29.1778,29.2757,211000.0
2012-02-10 13:00:00,41.87,41.87,41.79,41.79,27500.0,29.2757,29.2757,29.2197,29.2197,27500.0
2012-02-10 13:30:00,41.79,41.81,41.69,41.74,278100.0,29.2197,29.2337,29.1498,29.1848,278100.0
2012-02-10 14:00:00,41.73,41.81,41.73,41.77,44000.0,29.1778,29.2337,29.1778,29.2057,44000.0
2012-02-10 14:30:00,41.78,41.86,41.78,41.86,38400.0,29.2127,29.2687,29.2127,29.2687,38400.0
2012-02-10 15:00:00,41.85,41.86,41.77,41.8,64100.0,29.2617,29.2687,29.2057,29.2267,64100.0
2012-02-10 15:30:00,41.81,41.87,41.74,41.87,353800.0,29.2337,29.2757,29.1848,29.2757,353800.0
2012-02-13 09:30:00,42.15,42.23,41.99,42.13,214700.0,29.4714,29.5274,29.3596,29.4574,214700.0
2012-02-13 10:00:00,42.13,42.15,41.99,42.15,125800.0,29.4574,29.4714,29.3596,29.4714,125800.0
2012-02-13 10:30:00,42.15,42.22,42.04,42.14,194000.0,29.4714,29.5204,29.3945,29.4644,194000.0
2012-02-13 11:00:00,42.14,42.29,42.13,42.25,163400.0,29.4644,29.5693,29.4574,29.5413,163400.0
2012-02-13 11:30:00,42.25,42.35,42.23,42.33,96800.0,29.5413,29.6113,29.5274,29.5973,96800.0
2012-02-13 12:00:00,42.34,42.37,42.27,42.29,137600.0,29.6043,29.6253,29.5553,29.5693,137600.0
2012-02-13 12:30:00,42.29,42.36,42.28,42.33,63900.0,29.5693,29.6183,29.5623,29.5973,63900.0
2012-02-13 13:00:00,42.33,42.4,42.32,42.36,205100.0,29.5973,29.6462,29.5903,29.6183,205100.0
2012-02-13 13:30:00,42.36,42.4,42.34,42.34,86000.0,29.6183,29.6462,29.6043,29.6043,86000.0
2012-02-13 14:00:00,42.34,42.37,42.27,42.32,100100.0,29.6043,29.6253,29.5553,29.5903,100100.0
2012-02-13 14:30:00,42.32,42.4,42.3,42.38,170500.0,29.5903,29.6462,29.5763,29.6322,170500.0
2012-02-13 15:00:00,42.37,42.4,42.34,42.37,225900.0,29.6253,29.6462,29.6043,29.6253,225900.0
2012-02-13 15:30:00,42.36,42.4,42.33,42.35,407800.0,29.6183,29.6462,29.5973,29.6113,407800.0
2012-02-14 09:30:00,42.18,42.53,42.15,42.35,127600.0,29.4924,29.7371,29.4714,29.6113,127600.0
2012-02-14 10:00:00,42.35,42.51,42.27,42.44,193500.0,29.6113,29.7231,29.5553,29.6742,193500.0
2012-02-14 10:30:00,42.44,42.5,42.2,42.25,190300.0,29.6742,29.7162,29.5064,29.5413,190300.0
2012-02-14 11:00:00,42.26,42.31,42.22,42.27,92100.0,29.5483,29.5833,29.5204,29.5553,92100.0
2012-02-14 11:30:00,42.27,42.32,42.24,42.28,116800.0,29.5553,29.5903,29.5344,29.5623,116800.0
2012-02-14 12:00:00,42.27,42.28,42.22,42.24,77800.0,29.5553,29.5623,29.5204,29.5344,77800.0
2012-02-14 12:30:00,42.25,42.32,42.23,42.26,123500.0,29.5413,29.5903,29.5274,29.5483,123500.0
2012-02-14 13:00:00,42.26,42.26,42.15,42.18,228000.0,29.5483,29.5483,29.4714,29.4924,228000.0
2012-02-14 13:30:00,42.18,42.26,42.17,42.22,119000.0,29.4924,29.5483,29.4854,29.5204,119000.0
2012-02-14 14:00:00,42.22,42.22,42.0,42.0,142400.0,29.5204,29.5204,29.3665,29.3665,142400.0
2012-02-14 14:30:00,42.01,42.06,41.99,42.0,128200.0,29.3735,29.4085,29.3596,29.3665,128200.0
2012-02-14 15:00:00,42.0,42.06,41.84,41.85,168000.0,29.3665,29.4085,29.2547,29.2617,168000.0
2012-02-14 15:30:00,41.86,42.07,41.83,42.07,336800.0,29.2687,29.4155,29.2477,29.4155,336800.0
2012-02-15 09:30:00,42.51,42.51,41.83,41.85,238400.0,29.7231,29.7231,29.2477,29.2617,238400.0
2012-02-15 10:00:00,41.84,41.86,41.77,41.83,81600.0,29.2547,29.2687,29.2057,29.2477,81600.0
2012-02-15 10:30:00,41.83,41.85,41.74,41.75,104700.0,29.2477,29.2617,29.1848,29.1917,104700.0
2012-02-15 11:00:00,41.75,41.84,41.69,41.74,130600.0,29.1917,29.2547,29.1498,29.1848,130600.0
2012-02-15 11:30:00,41.75,41.84,41.75,41.81,70800.0,29.1917,29.2547,29.1917,29.2337,70800.0
2012-02-15 12:00:00,41.81,41.84,41.72,41.77,79000.0,29.2337,29.2547,29.1708,29.2057,79000.0
2012-02-15 12:30:00,41.78,41.8,41.62,41.64,70300.0,29.2127,29.2267,29.1009,29.1148,70300.0
2012-02-15 13:00:00,41.65,41.65,41.54,41.62,108000.0,29.1218,29.1218,29.0449,29.1009,108000.0
2012-02-15 13:30:00,41.62,41.66,41.57,41.65,114500.0,29.1009,29.1288,29.0659,29.1218,114500.0
2012-02-15 14:00:00,41.65,41.69,41.55,41.67,81200.0,29.1218,29.1498,29.0519,29.1358,81200.0
2012-02-15 14:30:00,41.67,41.68,41.5,41.5,89000.0,29.1358,29.1428,29.0169,29.0169,89000.0
2012-02-15 15:00:00,41.5,41.54,41.38,41.43,334300.0,29.0169,29.0449,28.933,28.968,334300.0
2012-02-15 15:30:00,41.42,41.57,41.39,41.52,300600.0,28.961,29.0659,28.94,29.0309,300600.0
2012-02-16 09:30:00,41.5,41.69,41.47,41.57,72300.0,29.0169,29.1498,28.996,29.0659,72300.0
2012-02-16 10:00:00,41.57,41.72,41.54,41.63,123300.0,29.0659,29.1708,29.0449,29.1078,123300.0
2012-02-16 10:30:00,41.63,41.64,41.47,41.49,93300.0,29.1078,29.1148,28.996,29.01,93300.0
2012-02-16 11:00:00,41.49,41.64,41.47,41.61,92700.0,29.01,29.1148,28.996,29.0939,92700.0
2012-02-16 11:30:00,41.61,41.69,41.58,41.6,127500.0,29.0939,29.1498,29.0729,29.0869,127500.0
2012-02-16 12:00:00,41.6,41.67,41.57,41.66,118800.0,29.0869,29.1358,29.0659,29.1288,118800.0
2012-02-16 12:30:00,41.66,41.7,41.64,41.7,72500.0,29.1288,29.1568,29.1148,29.1568,72500.0
2012-02-16 13:00:00,41.7,41.75,41.68,41.7,59500.0,29.1568,29.1917,29.1428,29.1568,59500.0
2012-02-16 13:30:00,41.71,41.79,41.71,41.79,68000.0,29.1638,29.2197,29.1638,29.2197,68000.0
2012-02-16 14:00:00,41.8,41.81,41.69,41.71,88200.0,29.2267,29.2337,29.1498,29.1638,88200.0
2012-02-16 14:30:00,41.72,41.76,41.7,41.72,79900.0,29.1708,29.1987,29.1568,29.1708,79900.0
2012-02-16 15:00:00,41.73,41.73,41.61,41.64,142100.0,29.1778,29.1778,29.0939,29.1148,142100.0
2012-02-16 15:30:00,41.64,41.83,41.63,41.79,329500.0,29.1148,29.2477,29.1078,29.2197,329500.0
2012-02-17 09:30:00,41.86,41.98,41.54,41.65,434300.0,29.2687,29.3526,29.0449,29.1218,434300.0
2012-02-17 10:00:00,41.65,41.69,41.5,41.5,139100.0,29.1218,29.1498,29.0169,29.0169,139100.0
2012-02-17 10:30:00,41.51,41.68,41.47,41.67,83000.0,29.0239,29.1428,28.996,29.1358,83000.0
2012-02-17 11:00:00,41.68,41.69,41.52,41.55,95600.0,29.1428,29.1498,29.0309,29.0519,95600.0
2012-02-17 11:30:00,41.56,41.58,41.49,41.5,127200.0,29.0589,29.0729,29.01,29.0169,127200.0
2012-02-17 12:00:00,41.5,41.52,41.48,41.49,78200.0,29.0169,29.0309,29.003,29.01,78200.0
2012-02-17 12:30:00,41.48,41.49,41.44,41.45,93200.0,29.003,29.01,28.975,28.982,93200.0
2012-02-17 13:00:00,41.46,41.46,41.24,41.24,261000.0,28.989,28.989,28.8352,28.8352,261000.0
2012-02-17 13:30:00,41.24,41.32,41.22,41.3,160700.0,28.8352,28.8911,28.8212,28.8771,160700.0
2012-02-17 14:00:00,41.31,41.35,41.25,41.35,107000.0,28.8841,28.9121,28.8421,28.9121,107000.0
2012-02-17 14:30:00,41.34,41.44,41.32,41.41,98200.0,28.9051,28.975,28.8911,28.954,98200.0
2012-02-17 15:00:00,41.41,41.58,41.4,41.51,281000.0,28.954,29.0729,28.947,29.0239,281000.0
2012-02-17 15:30:00,41.51,41.59,41.35,41.49,474700.0,29.0239,29.0799,28.9121,29.01,474700.0
2012-02-21 09:30:00,41.68,41.68,41.38,41.42,120300.0,29.1428,29.1428,28.933,28.961,120300.0
2012-02-21 10:00:00,41.41,41.59,41.41,41.58,85100.0,28.954,29.0799,28.954,29.0729,85100.0
2012-02-21 10:30:00,41.57,41.75,41.57,41.74,58700.0,29.0659,29.1917,29.0659,29.1848,58700.0
2012-02-21 11:00:00,41.74,41.74,41.52,41.58,91900.0,29.1848,29.1848,29.0309,29.0729,91900.0
2012-02-21 11:30:00,41.58,41.6,41.5,41.56,82100.0,29.0729,29.0869,29.0169,29.0589,82100.0
2012-02-21 12:00:00,41.56,41.6,41.5,41.52,51800.0,29.0589,29.0869,29.0169,29.0309,51800.0
2012-02-21 12:30:00,41.51,41.56,41.5,41.54,43200.0,29.0239,29.0589,29.0169,29.0449,43200.0
2012-02-21 13:00:00,41.53,41.62,41.52,41.56,78600.0,29.0379,29.1009,29.0309,29.0589,78600.0
2012-02-21 13:30:00,41.57,41.58,41.45,41.47,42200.0,29.0659,29.0729,28.982,28.996,42200.0
2012-02-21 14:00:00,41.47,41.5,41.39,41.39,132200.0,28.996,29.0169,28.94,28.94,132200.0
2012-02-21 14:30:00,41.38,41.4,41.2,41.2,96300.0,28.933,28.947,28.8072,28.8072,96300.0
2012-02-21 15:00:00,41.21,41.28,41.18,41.23,112800.0,28.8142,28.8631,28.7932,28.8282,112800.0
2012-02-21 15:30:00,41.23,41.3,41.15,41.29,201600.0,28.8282,28.8771,28.7722,28.8701,201600.0
2012-02-22 09:30:00,41.15,41.48,41.15,41.46,93900.0,28.7722,29.003,28.7722,28.989,93900.0
2012-02-22 10:00:00,41.46,41.46,41.29,41.31,77700.0,28.989,28.989,28.8701,28.8841,77700.0
2012-02-22 10:30:00,41.31,41.33,41.1,41.12,80500.0,28.8841,28.8981,28.7373,28.7512,80500.0
2012-02-22 11:00:00,41.12,41.19,41.06,41.07,135700.0,28.7512,28.8002,28.7093,28.7163,135700.0
2012-02-22 11:30:00,41.09,41.11,40.94,40.98,130300.0,28.7303,28.7443,28.6254,28.6534,130300.0
2012-02-22 12:00:00,40.97,41.07,40.95,41.07,39900.0,28.6464,28.7163,28.6324,28.7163,39900.0
2012-02-22 12:30:00,41.06,41.16,41.06,41.13,70100.0,28.7093,28.7792,28.7093,28.7582,70100.0
2012-02-22 13:00:00,41.12,41.21,41.1,41.17,104200.0,28.7512,28.8142,28.7373,28.7862,104200.0
2012-02-22 13:30:00,41.16,41.21,41.11,41.17,86000.0,28.7792,28.8142,28.7443,28.7862,86000.0
2012-02-22 14:00:00,41.16,41.23,41.1,41.12,51600.0,28.7792,28.8282,28.7373,28.7512,51600.0
2012-02-22 14:30:00,41.12,41.17,41.09,41.1,51300.0,28.7512,28.7862,28.7303,28.7373,51300.0
2012-02-22 15:00:00,41.09,41.16,41.05,41.06,75300.0,28.7303,28.7792,28.7023,28.7093,75300.0
2012-02-22 15:30:00,41.06,41.15,41.01,41.06,191200.0,28.7093,28.7722,28.6743,28.7093,191200.0
2012-02-23 09:30:00,41.12,41.37,41.03,41.18,123400.0,28.7512,28.9261,28.6883,28.7932,123400.0
2012-02-23 10:00:00,41.18,41.28,41.13,41.28,125000.0,28.7932,28.8631,28.7582,28.8631,125000.0
2012-02-23 10:30:00,41.27,41.49,41.26,41.46,74500.0,28.8561,29.01,28.8491,28.989,74500.0
2012-02-23 11:00:00,41.46,41.57,41.41,41.47,83800.0,28.989,29.0659,28.954,28.996,83800.0
2012-02-23 11:30:00,41.48,41.52,41.42,41.48,124300.0,29.003,29.0309,28.961,29.003,124300.0
2012-02-23 12:00:00,41.48,41.48,41.32,41.35,69600.0,29.003,29.003,28.8911,28.9121,69600.0
2012-02-23 12:30:00,41.35,41.4,41.33,41.39,124500.0,28.9121,28.947,28.8981,28.94,124500.0
2012-02-23 13:00:00,41.38,41.39,41.33,41.35,55900.0,28.933,28.94,28.8981,28.9121,55900.0
2012-02-23 13:30:00,41.35,41.4,41.33,41.35,93100.0,28.9121,28.947,28.8981,28.9121,93100.0
2012-02-23 14:00:00,41.34,41.43,41.34,41.41,110400.0,28.9051,28.968,28.9051,28.954,110400.0
2012-02-23 14:30:00,41.4,41.43,41.39,41.41,58100.0,28.947,28.968,28.94,28.954,58100.0
2012-02-23 15:00:00,41.41,41.55,41.39,41.53,201600.0,28.954,29.0519,28.94,29.0379,201600.0
2012-02-23 15:30:00,41.53,41.58,41.47,41.53,304700.0,29.0379,29.0729,28.996,29.0379,304700.0
2012-02-24 09:30:00,41.55,41.7,41.44,41.49,131400.0,29.0519,29.1568,28.975,29.01,131400.0
2012-02-24 10:00:00,41.5,41.68,41.41,41.55,107400.0,29.0169,29.1428,28.954,29.0519,107400.0
2012-02-24 10:30:00,41.54,41.63,41.49,41.58,105500.0,29.0449,29.1078,29.01,29.0729,105500.0
2012-02-24 11:00:00,41.58,41.93,41.57,41.93,358700.0,29.0729,29.3176,29.0659,29.3176,358700.0
2012-02-24 11:30:00,41.93,41.95,41.8,41.86,77400.0,29.3176,29.3316,29.2267,29.2687,77400.0
2012-02-24 12:00:00,41.86,41.96,41.84,41.96,83800.0,29.2687,29.3386,29.2547,29.3386,83800.0
2012-02-24 12:30:00,41.95,42.04,41.94,42.03,276300.0,29.3316,29.3945,29.3246,29.3875,276300.0
2012-02-24 13:00:00,42.04,42.13,42.02,42.05,180500.0,29.3945,29.4574,29.3805,29.4015,180500.0
2012-02-24 13:30:00,42.05,42.07,41.91,41.91,108300.0,29.4015,29.4155,29.3036,29.3036,108300.0
2012-02-24 14:00:00,41.91,42.05,41.91,42.04,105500.0,29.3036,29.4015,29.3036,29.3945,105500.0
2012-02-24 14:30:00,42.03,42.03,41.92,42.0,155200.0,29.3875,29.3875,29.3106,29.3665,155200.0
2012-02-24 15:00:00,42.0,42.01,41.95,42.01,197100.0,29.3665,29.3735,29.3316,29.3735,197100.0
2012-02-24 15:30:00,42.0,42.05,41.94,42.05,310800.0,29.3665,29.4015,29.3246,29.4015,310800.0
2012-02-27 09:30:00,41.75,42.12,41.61,42.1,193500.0,29.1917,29.4505,29.0939,29.4365,193500.0
2012-02-27 10:00:00,42.08,42.09,41.91,41.97,89200.0,29.4225,29.4295,29.3036,29.3456,89200.0
2012-02-27 10:30:00,41.96,42.0,41.91,41.92,83400.0,29.3386,29.3665,29.3036,29.3106,83400.0
2012-02-27 11:00:00,41.92,42.08,41.87,42.08,132100.0,29.3106,29.4225,29.2757,29.4225,132100.0
2012-02-27 11:30:00,42.08,42.09,41.91,41.91,54000.0,29.4225,29.4295,29.3036,29.3036,54000.0
2012-02-27 12:00:00,41.91,41.97,41.82,41.85,41200.0,29.3036,29.3456,29.2407,29.2617,41200.0
2012-02-27 12:30:00,41.86,42.07,41.86,42.01,73600.0,29.2687,29.4155,29.2687,29.3735,73600.0
2012-02-27 13:00:00,42.0,42.02,41.9,42.0,36500.0,29.3665,29.3805,29.2966,29.3665,36500.0
2012-02-27 13:30:00,42.0,42.04,41.91,41.92,47600.0,29.3665,29.3945,29.3036,29.3106,47600.0
2012-02-27 14:00:00,41.92,42.0,41.92,41.95,37600.0,29.3106,29.3665,29.3106,29.3316,37600.0
2012-02-27 14:30:00,41.94,42.0,41.93,41.99,42600.0,29.3246,29.3665,29.3176,29.3596,42600.0
2012-02-27 15:00:00,41.98,42.03,41.91,41.91,198800.0,29.3526,29.3875,29.3036,29.3036,198800.0
2012-02-27 15:30:00,41.92,41.97,41.83,41.84,353400.0,29.3106,29.3456,29.2477,29.2547,353400.0
2012-02-28 09:30:00,41.95,41.99,41.79,41.93,98100.0,29.3316,29.3596,29.2197,29.3176,98100.0
2012-02-28 10:00:00,41.94,42.05,41.79,41.9,142100.0,29.3246,29.4015,29.2197,29.2966,142100.0
2012-02-28 10:30:00,41.91,42.07,41.91,41.95,75400.0,29.3036,29.4155,29.3036,29.3316,75400.0
2012-02-28 11:00:00,41.95,41.96,41.87,41.87,84200.0,29.3316,29.3386,29.2757,29.2757,84200.0
2012-02-28 11:30:00,41.88,41.93,41.78,41.8,70200.0,29.2826,29.3176,29.2127,29.2267,70200.0
2012-02-28 12:00:00,41.81,41.87,41.8,41.8,38300.0,29.2337,29.2757,29.2267,29.2267,38300.0
2012-02-28 12:30:00,41.81,41.96,41.8,41.96,41100.0,29.2337,29.3386,29.2267,29.3386,41100.0
2012-02-28 13:00:00,41.95,41.97,41.9,41.9,43900.0,29.3316,29.3456,29.2966,29.2966,43900.0
2012-02-28 13:30:00,41.9,41.92,41.87,41.89,51700.0,29.2966,29.3106,29.2757,29.2896,51700.0
2012-02-28 14:00:00,41.89,41.95,41.87,41.88,66400.0,29.2896,29.3316,29.2757,29.2826,66400.0
2012-02-28 14:30:00,41.87,41.94,41.86,41.89,63600.0,29.2757,29.3246,29.2687,29.2896,63600.0
2012-02-28 15:00:00,41.89,41.99,41.89,41.97,79300.0,29.2896,29.3596,29.2896,29.3456,79300.0
2012-02-28 15:30:00,41.97,42.13,41.97,42.1,341700.0,29.3456,29.4574,29.3456,29.4365,341700.0
2012-02-29 09:30:00,42.09,42.15,41.82,42.14,111600.0,29.4295,29.4714,29.2407,29.4644,111600.0
2012-02-29 10:00:00,42.14,42.17,41.97,42.08,165100.0,29.4644,29.4854,29.3456,29.4225,165100.0
2012-02-29 10:30:00,42.08,42.08,41.72,41.8,132000.0,29.4225,29.4225,29.1708,29.2267,132000.0
2012-02-29 11:00:00,41.8,41.81,41.65,41.68,246000.0,29.2267,29.2337,29.1218,29.1428,246000.0
2012-02-29 11:30:00,41.68,41.88,41.66,41.83,85800.0,29.1428,29.2826,29.1288,29.2477,85800.0
2012-02-29 12:00:00,41.84,41.93,41.83,41.91,50100.0,29.2547,29.3176,29.2477,29.3036,50100.0
2012-02-29 12:30:00,41.91,41.92,41.86,41.88,37700.0,29.3036,29.3106,29.2687,29.2826,37700.0
2012-02-29 13:00:00,41.88,41.93,41.84,41.88,85200.0,29.2826,29.3176,29.2547,29.2826,85200.0
2012-02-29 13:30:00,41.88,41.9,41.81,41.88,71200.0,29.2826,29.2966,29.2337,29.2826,71200.0
2012-02-29 14:00:00,41.88,41.9,41.81,41.85,45900.0,29.2826,29.2966,29.2337,29.2617,45900.0
2012-02-29 14:30:00,41.86,41.86,41.75,41.76,57000.0,29.2687,29.2687,29.1917,29.1987,57000.0
2012-02-29 15:00:00,41.76,41.77,41.71,41.73,78400.0,29.1987,29.2057,29.1638,29.1778,78400.0
2012-02-29 15:30:00,41.72,41.72,41.5,41.56,687900.0,29.1708,29.1708,29.0169,29.0589,687900.0
2012-03-01 09:30:00,41.55,41.84,41.53,41.64,143600.0,29.0519,29.2547,29.0379,29.1148,143600.0
2012-03-01 10:00:00,41.63,41.64,41.37,41.6,168100.0,29.1078,29.1148,28.9261,29.0869,168100.0
2012-03-01 10:30:00,41.6,41.6,41.39,41.46,167000.0,29.0869,29.0869,28.94,28.989,167000.0
2012-03-01 11:00:00,41.46,41.56,41.41,41.56,129500.0,28.989,29.0589,28.954,29.0589,129500.0
2012-03-01 11:30:00,41.57,41.77,41.57,41.75,127100.0,29.0659,29.2057,29.0659,29.1917,127100.0
2012-03-01 12:00:00,41.74,41.78,41.69,41.77,91700.0,29.1848,29.2127,29.1498,29.2057,91700.0
2012-03-01 12:30:00,41.76,41.77,41.69,41.71,135700.0,29.1987,29.2057,29.1498,29.1638,135700.0
2012-03-01 13:00:00,41.71,41.72,41.63,41.69,91000.0,29.1638,29.1708,29.1078,29.1498,91000.0
2012-03-01 13:30:00,41.7,41.7,41.57,41.59,104200.0,29.1568,29.1568,29.0659,29.0799,104200.0
2012-03-01 14:00:00,41.6,41.68,41.6,41.65,70100.0,29.0869,29.1428,29.0869,29.1218,70100.0
2012-03-01 14:30:00,41.65,41.66,41.58,41.62,61100.0,29.1218,29.1288,29.0729,29.1009,61100.0
2012-03-01 15:00:00,41.62,41.67,41.45,41.51,142600.0,29.1009,29.1358,28.982,29.0239,142600.0
2012-03-01 15:30:00,41.52,41.63,41.45,41.59,279700.0,29.0309,29.1078,28.982,29.0799,279700.0
2012-03-02 09:30:00,41.5,41.7,41.39,41.4,111900.0,29.0169,29.1568,28.94,28.947,111900.0
2012-03-02 10:00:00,41.4,41.53,41.3,41.39,155200.0,28.947,29.0379,28.8771,28.94,155200.0
2012-03-02 10:30:00,41.4,41.42,41.25,41.29,100500.0,28.947,28.961,28.8421,28.8701,100500.0
2012-03-02 11:00:00,41.3,41.33,41.24,41.25,122600.0,28.8771,28.8981,28.8352,28.8421,122600.0
2012-03-02 11:30:00,41.25,41.31,41.23,41.25,74800.0,28.8421,28.8841,28.8282,28.8421,74800.0
2012-03-02 12:00:00,41.26,41.27,41.16,41.21,84500.0,28.8491,28.8561,28.7792,28.8142,84500.0
2012-03-02 12:30:00,41.2,41.2,41.1,41.1,49600.0,28.8072,28.8072,28.7373,28.7373,49600.0
2012-03-02 13:00:00,41.1,41.12,41.0,41.04,87100.0,28.7373,28.7512,28.6673,28.6953,87100.0
2012-03-02 13:30:00,41.04,41.04,40.99,41.03,70300.0,28.6953,28.6953,28.6604,28.6883,70300.0
2012-03-02 14:00:00,41.03,41.04,41.0,41.01,101800.0,28.6883,28.6953,28.6673,28.6743,101800.0
2012-03-02 14:30:00,41.02,41.08,40.99,41.08,108200.0,28.6813,28.7233,28.6604,28.7233,108200.0
2012-03-02 15:00:00,41.08,41.08,41.02,41.04,137400.0,28.7233,28.7233,28.6813,28.6953,137400.0
2012-03-02 15:30:00,41.04,41.11,40.97,41.02,374400.0,28.6953,28.7443,28.6464,28.6813,374400.0
2012-03-05 09:30:00,40.88,41.19,40.82,41.15,165700.0,28.5834,28.8002,28.5415,28.7722,165700.0
2012-03-05 10:00:00,41.15,41.27,41.06,41.15,117700.0,28.7722,28.8561,28.7093,28.7722,117700.0
2012-03-05 10:30:00,41.15,41.19,41.1,41.17,79700.0,28.7722,28.8002,28.7373,28.7862,79700.0
2012-03-05 11:00:00,41.16,41.17,40.98,41.06,101400.0,28.7792,28.7862,28.6534,28.7093,101400.0
2012-03-05 11:30:00,41.06,41.15,40.99,41.15,70200.0,28.7093,28.7722,28.6604,28.7722,70200.0
2012-03-05 12:00:00,41.14,41.15,41.06,41.07,67000.0,28.7652,28.7722,28.7093,28.7163,67000.0
2012-03-05 12:30:00,41.07,41.07,40.99,41.02,59100.0,28.7163,28.7163,28.6604,28.6813,59100.0
2012-03-05 13:00:00,41.01,41.13,40.93,41.11,151400.0,28.6743,28.7582,28.6184,28.7443,151400.0
2012-03-05 13:30:00,41.12,41.23,41.08,41.14,228100.0,28.7512,28.8282,28.7233,28.7652,228100.0
2012-03-05 14:00:00,41.14,41.34,41.1,41.33,110000.0,28.7652,28.9051,28.7373,28.8981,110000.0
2012-03-05 14:30:00,41.33,41.42,41.3,41.42,142400.0,28.8981,28.961,28.8771,28.961,142400.0
2012-03-05 15:00:00,41.41,41.42,41.35,41.39,138600.0,28.954,28.961,28.9121,28.94,138600.0
2012-03-05 15:30:00,41.38,41.44,41.32,41.39,515700.0,28.933,28.975,28.8911,28.94,515700.0
2012-03-06 09:30:00,40.98,41.2,40.74,41.01,658100.0,28.6534,28.8072,28.4856,28.6743,658100.0
2012-03-06 10:00:00,41.01,41.25,40.98,41.23,129900.0,28.6743,28.8421,28.6534,28.8282,129900.0
2012-03-06 10:30:00,41.23,41.23,40.98,41.12,136500.0,28.8282,28.8282,28.6534,28.7512,136500.0
2012-03-06 11:00:00,41.12,41.23,41.06,41.14,163600.0,28.7512,28.8282,28.7093,28.7652,163600.0
2012-03-06 11:30:00,41.13,41.21,41.02,41.14,155000.0,28.7582,28.8142,28.6813,28.7652,155000.0
2012-03-06 12:00:00,41.14,41.15,41.04,41.07,169400.0,28.7652,28.7722,28.6953,28.7163,169400.0
2012-03-06 12:30:00,41.07,41.23,41.05,41.19,158000.0,28.7163,28.8282,28.7023,28.8002,158000.0
2012-03-06 13:00:00,41.19,41.22,41.11,41.15,127400.0,28.8002,28.8212,28.7443,28.7722,127400.0
2012-03-06 13:30:00,41.15,41.16,41.07,41.12,97800.0,28.7722,28.7792,28.7163,28.7512,97800.0
2012-03-06 14:00:00,41.11,41.18,41.1,41.15,215600.0,28.7443,28.7932,28.7373,28.7722,215600.0
2012-03-06 14:30:00,41.15,41.16,41.04,41.13,135400.0,28.7722,28.7792,28.6953,28.7582,135400.0
2012-03-06 15:00:00,41.12,41.25,41.09,41.24,230900.0,28.7512,28.8421,28.7303,28.8352,230900.0
2012-03-06 15:30:00,41.24,41.4,41.24,41.39,799300.0,28.8352,28.947,28.8352,28.94,799300.0
2012-03-07 09:30:00,41.39,41.42,41.18,41.2,207900.0,28.94,28.961,28.7932,28.8072,207900.0
2012-03-07 10:00:00,41.2,41.28,41.14,41.15,221300.0,28.8072,28.8631,28.7652,28.7722,221300.0
2012-03-07 10:30:00,41.16,41.22,41.05,41.06,257100.0,28.7792,28.8212,28.7023,28.7093,257100.0
2012-03-07 11:00:00,41.05,41.19,40.87,41.07,305800.0,28.7023,28.8002,28.5764,28.7163,305800.0
2012-03-07 11:30:00,41.07,41.17,41.07,41.12,94800.0,28.7163,28.7862,28.7163,28.7512,94800.0
2012-03-07 12:00:00,41.12,41.14,40.99,41.05,62600.0,28.7512,28.7652,28.6604,28.7023,62600.0
2012-03-07 12:30:00,41.06,41.14,41.02,41.12,62400.0,28.7093,28.7652,28.6813,28.7512,62400.0
2012-03-07 13:00:00,41.11,41.19,41.08,41.13,93400.0,28.7443,28.8002,28.7233,28.7582,93400.0
2012-03-07 13:30:00,41.14,41.18,41.07,41.13,76600.0,28.7652,28.7932,28.7163,28.7582,76600.0
2012-03-07 14:00:00,41.13,41.22,41.13,41.17,150200.0,28.7582,28.8212,28.7582,28.7862,150200.0
2012-03-07 14:30:00,41.17,41.2,41.1,41.2,96300.0,28.7862,28.8072,28.7373,28.8072,96300.0
2012-03-07 15:00:00,41.19,41.2,41.1,41.11,156200.0,28.8002,28.8072,28.7373,28.7443,156200.0
2012-03-07 15:30:00,41.12,41.12,41.0,41.05,417400.0,28.7512,28.7512,28.6673,28.7023,417400.0
2012-03-08 09:30:00,41.13,41.58,41.12,41.29,169200.0,28.7582,29.0729,28.7512,28.8701,169200.0
2012-03-08 10:00:00,41.28,41.32,41.18,41.26,83400.0,28.8631,28.8911,28.7932,28.8491,83400.0
2012-03-08 10:30:00,41.27,41.36,41.23,41.36,123700.0,28.8561,28.9191,28.8282,28.9191,123700.0
2012-03-08 11:00:00,41.36,41.52,41.34,41.43,271200.0,28.9191,29.0309,28.9051,28.968,271200.0
2012-03-08 11:30:00,41.42,41.6,41.4,41.59,308900.0,28.961,29.0869,28.947,29.0799,308900.0
2012-03-08 12:00:00,41.58,41.64,41.47,41.5,283700.0,29.0729,29.1148,28.996,29.0169,283700.0
2012-03-08 12:30:00,41.51,41.52,41.46,41.48,89000.0,29.0239,29.0309,28.989,29.003,89000.0
2012-03-08 13:00:00,41.47,41.55,41.45,41.54,104700.0,28.996,29.0519,28.982,29.0449,104700.0
2012-03-08 13:30:00,41.55,41.6,41.5,41.51,60700.0,29.0519,29.0869,29.0169,29.0239,60700.0
2012-03-08 14:00:00,41.51,41.56,41.5,41.52,81100.0,29.0239,29.0589,29.0169,29.0309,81100.0
2012-03-08 14:30:00,41.52,41.7,41.5,41.66,177500.0,29.0309,29.1568,29.0169,29.1288,177500.0
2012-03-08 15:00:00,41.67,41.79,41.65,41.78,146000.0,29.1358,29.2197,29.1218,29.2127,146000.0
2012-03-08 15:30:00,41.77,41.8,41.71,41.73,306600.0,29.2057,29.2267,29.1638,29.1778,306600.0
2012-03-09 09:30:00,41.75,42.18,41.75,42.12,174600.0,29.1917,29.4924,29.1917,29.4505,174600.0
2012-03-09 10:00:00,42.11,42.25,42.06,42.24,269400.0,29.4435,29.5413,29.4085,29.5344,269400.0
2012-03-09 10:30:00,42.27,42.48,42.27,42.39,192600.0,29.5553,29.7022,29.5553,29.6392,192600.0
2012-03-09 11:00:00,42.39,42.46,42.36,42.41,156900.0,29.6392,29.6882,29.6183,29.6532,156900.0
2012-03-09 11:30:00,42.4,42.5,42.39,42.46,114300.0,29.6462,29.7162,29.6392,29.6882,114300.0
2012-03-09 12:00:00,42.46,42.47,42.3,42.3,72800.0,29.6882,29.6952,29.5763,29.5763,72800.0
2012-03-09 12:30:00,42.3,42.3,42.18,42.2,117300.0,29.5763,29.5763,29.4924,29.5064,117300.0
2012-03-09 13:00:00,42.2,42.26,42.12,42.13,88600.0,29.5064,29.5483,29.4505,29.4574,88600.0
2012-03-09 13:30:00,42.12,42.25,42.12,42.23,71000.0,29.4505,29.5413,29.4505,29.5274,71000.0
2012-03-09 14:00:00,42.23,42.24,42.09,42.17,85500.0,29.5274,29.5344,29.4295,29.4854,85500.0
2012-03-09 14:30:00,42.17,42.25,42.04,42.11,275200.0,29.4854,29.5413,29.3945,29.4435,275200.0
2012-03-09 15:00:00,42.12,42.21,42.1,42.19,132600.0,29.4505,29.5134,29.4365,29.4994,132600.0
2012-03-09 15:30:00,42.19,42.25,42.18,42.21,510900.0,29.4994,29.5413,29.4924,29.5134,510900.0
2012-03-12 09:30:00,42.1,42.27,42.1,42.12,187400.0,29.4365,29.5553,29.4365,29.4505,187400.0
2012-03-12 10:00:00,42.13,42.23,42.07,42.12,149900.0,29.4574,29.5274,29.4155,29.4505,149900.0
2012-03-12 10:30:00,42.12,42.13,42.04,42.06,129900.0,29.4505,29.4574,29.3945,29.4085,129900.0
2012-03-12 11:00:00,42.06,42.12,42.0,42.07,161900.0,29.4085,29.4505,29.3665,29.4155,161900.0
2012-03-12 11:30:00,42.06,42.07,41.91,41.91,91500.0,29.4085,29.4155,29.3036,29.3036,91500.0
2012-03-12 12:00:00,41.92,41.95,41.78,41.79,135900.0,29.3106,29.3316,29.2127,29.2197,135900.0
2012-03-12 12:30:00,41.8,41.87,41.76,41.84,71700.0,29.2267,29.2757,29.1987,29.2547,71700.0
2012-03-12 13:00:00,41.84,41.85,41.75,41.84,71200.0,29.2547,29.2617,29.1917,29.2547,71200.0
2012-03-12 13:30:00,41.83,41.91,41.8,41.85,86700.0,29.2477,29.3036,29.2267,29.2617,86700.0
2012-03-12 14:00:00,41.84,41.9,41.78,41.88,113600.0,29.2547,29.2966,29.2127,29.2826,113600.0
2012-03-12 14:30:00,41.89,41.99,41.89,41.98,66300.0,29.2896,29.3596,29.2896,29.3526,66300.0
2012-03-12 15:00:00,41.98,41.99,41.86,41.86,96200.0,29.3526,29.3596,29.2687,29.2687,96200.0
2012-03-12 15:30:00,41.87,41.87,41.78,41.8,438700.0,29.2757,29.2757,29.2127,29.2267,438700.0
2012-03-13 09:30:00,41.88,42.0,41.88,41.92,141100.0,29.2826,29.3665,29.2826,29.3106,141100.0
2012-03-13 10:00:00,41.93,41.98,41.68,41.7,175800.0,29.3176,29.3526,29.1428,29.1568,175800.0
2012-03-13 10:30:00,41.7,41.7,41.55,41.59,165600.0,29.1568,29.1568,29.0519,29.0799,165600.0
2012-03-13 11:00:00,41.59,41.6,41.5,41.57,138900.0,29.0799,29.0869,29.0169,29.0659,138900.0
2012-03-13 11:30:00,41.58,41.62,41.52,41.58,171000.0,29.0729,29.1009,29.0309,29.0729,171000.0
2012-03-13 12:00:00,41.59,41.68,41.55,41.56,141200.0,29.0799,29.1428,29.0519,29.0589,141200.0
2012-03-13 12:30:00,41.56,41.63,41.54,41.61,75400.0,29.0589,29.1078,29.0449,29.0939,75400.0
2012-03-13 13:00:00,41.62,41.62,41.55,41.57,85100.0,29.1009,29.1009,29.0519,29.0659,85100.0
2012-03-13 13:30:00,41.57,41.64,41.53,41.6,103100.0,29.0659,29.1148,29.0379,29.0869,103100.0
2012-03-13 14:00:00,41.59,41.65,41.51,41.52,77600.0,29.0799,29.1218,29.0239,29.0309,77600.0
2012-03-13 14:30:00,41.53,41.58,41.49,41.52,94600.0,29.0379,29.0729,29.01,29.0309,94600.0
2012-03-13 15:00:00,41.53,41.72,41.52,41.66,234000.0,29.0379,29.1708,29.0309,29.1288,234000.0
2012-03-13 15:30:00,41.65,41.94,41.64,41.84,353000.0,29.1218,29.3246,29.1148,29.2547,353000.0
2012-03-14 09:30:00,41.67,41.91,41.6,41.8,191900.0,29.1358,29.3036,29.0869,29.2267,191900.0
2012-03-14 10:00:00,41.81,41.95,41.8,41.92,99600.0,29.2337,29.3316,29.2267,29.3106,99600.0
2012-03-14 10:30:00,41.93,41.99,41.74,41.75,84200.0,29.3176,29.3596,29.1848,29.1917,84200.0
2012-03-14 11:00:00,41.75,41.81,41.7,41.75,97700.0,29.1917,29.2337,29.1568,29.1917,97700.0
2012-03-14 11:30:00,41.75,41.77,41.61,41.68,162500.0,29.1917,29.2057,29.0939,29.1428,162500.0
2012-03-14 12:00:00,41.67,41.68,41.58,41.61,141500.0,29.1358,29.1428,29.0729,29.0939,141500.0
2012-03-14 12:30:00,41.61,41.75,41.6,41.75,119000.0,29.0939,29.1917,29.0869,29.1917,119000.0
2012-03-14 13:00:00,41.75,41.78,41.66,41.73,69500.0,29.1917,29.2127,29.1288,29.1778,69500.0
2012-03-14 13:30:00,41.74,41.78,41.65,41.66,94300.0,29.1848,29.2127,29.1218,29.1288,94300.0
2012-03-14 14:00:00,41.66,41.73,41.6,41.6,117900.0,29.1288,29.1778,29.0869,29.0869,117900.0
2012-03-14 14:30:00,41.61,41.61,41.46,41.46,249200.0,29.0939,29.0939,28.989,28.989,249200.0
2012-03-14 15:00:00,41.47,41.6,41.46,41.59,215000.0,28.996,29.0869,28.989,29.0799,215000.0
2012-03-14 15:30:00,41.6,41.62,41.49,41.57,318000.0,29.0869,29.1009,29.01,29.0659,318000.0
2012-03-15 09:30:00,41.61,41.63,41.35,41.41,76600.0,29.0939,29.1078,28.9121,28.954,76600.0
2012-03-15 10:00:00,41.42,41.67,41.42,41.66,74300.0,28.961,29.1358,28.961,29.1288,74300.0
2012-03-15 10:30:00,41.65,41.65,41.54,41.59,55700.0,29.1218,29.1218,29.0449,29.0799,55700.0
2012-03-15 11:00:00,41.6,41.65,41.57,41.64,52800.0,29.0869,29.1218,29.0659,29.1148,52800.0
2012-03-15 11:30:00,41.64,41.7,41.6,41.7,60900.0,29.1148,29.1568,29.0869,29.1568,60900.0
2012-03-15 12:00:00,41.7,41.75,41.65,41.73,68900.0,29.1568,29.1917,29.1218,29.1778,68900.0
2012-03-15 12:30:00,41.73,41.73,41.6,41.62,72400.0,29.1778,29.1778,29.0869,29.1009,72400.0
2012-03-15 13:00:00,41.61,41.69,41.61,41.67,52600.0,29.0939,29.1498,29.0939,29.1358,52600.0
2012-03-15 13:30:00,41.67,41.68,41.56,41.57,74700.0,29.1358,29.1428,29.0589,29.0659,74700.0
2012-03-15 14:00:00,41.56,41.65,41.48,41.64,149000.0,29.0589,29.1218,29.003,29.1148,149000.0
2012-03-15 14:30:00,41.64,41.72,41.62,41.67,75700.0,29.1148,29.1708,29.1009,29.1358,75700.0
2012-03-15 15:00:00,41.67,41.69,41.66,41.69,54600.0,29.1358,29.1498,29.1288,29.1498,54600.0
2012-03-15 15:30:00,41.69,41.72,41.65,41.7,210000.0,29.1498,29.1708,29.1218,29.1568,210000.0
2012-03-16 09:30:00,41.75,41.95,41.71,41.74,499600.0,29.1917,29.3316,29.1638,29.1848,499600.0
2012-03-16 10:00:00,41.73,41.82,41.63,41.7,72700.0,29.1778,29.2407,29.1078,29.1568,72700.0
2012-03-16 10:30:00,41.7,41.7,41.59,41.6,66900.0,29.1568,29.1568,29.0799,29.0869,66900.0
2012-03-16 11:00:00,41.59,41.59,41.5,41.5,98000.0,29.0799,29.0799,29.0169,29.0169,98000.0
2012-03-16 11:30:00,41.5,41.6,41.49,41.57,55400.0,29.0169,29.0869,29.01,29.0659,55400.0
2012-03-16 12:00:00,41.58,41.69,41.57,41.66,48500.0,29.0729,29.1498,29.0659,29.1288,48500.0
2012-03-16 12:30:00,41.67,41.72,41.64,41.65,67900.0,29.1358,29.1708,29.1148,29.1218,67900.0
2012-03-16 13:00:00,41.65,41.67,41.63,41.64,74700.0,29.1218,29.1358,29.1078,29.1148,74700.0
2012-03-16 13:30:00,41.63,41.67,41.5,41.66,166000.0,29.1078,29.1358,29.0169,29.1288,166000.0
2012-03-16 14:00:00,41.66,41.66,41.62,41.63,40500.0,29.1288,29.1288,29.1009,29.1078,40500.0
2012-03-16 14:30:00,41.64,41.64,41.56,41.57,139200.0,29.1148,29.1148,29.0589,29.0659,139200.0
2012-03-16 15:00:00,41.56,41.63,41.5,41.63,156300.0,29.0589,29.1078,29.0169,29.1078,156300.0
2012-03-16 15:30:00,41.63,41.66,41.58,41.62,224900.0,29.1078,29.1288,29.0729,29.1009,224900.0
2012-03-19 09:30:00,41.5,41.67,41.38,41.41,100100.0,29.0169,29.1358,28.933,28.954,100100.0
2012-03-19 10:00:00,41.41,41.46,41.32,41.45,80800.0,28.954,28.989,28.8911,28.982,80800.0
2012-03-19 10:30:00,41.44,41.46,41.22,41.26,110700.0,28.975,28.989,28.8212,28.8491,110700.0
2012-03-19 11:00:00,41.25,41.32,41.21,41.31,104500.0,28.8421,28.8911,28.8142,28.8841,104500.0
2012-03-19 11:30:00,41.31,41.34,41.28,41.33,77300.0,28.8841,28.9051,28.8631,28.8981,77300.0
2012-03-19 12:00:00,41.33,41.33,41.28,41.32,48600.0,28.8981,28.8981,28.8631,28.8911,48600.0
2012-03-19 12:30:00,41.32,41.33,41.28,41.29,74700.0,28.8911,28.8981,28.8631,28.8701,74700.0
2012-03-19 13:00:00,41.3,41.31,41.28,41.3,94500.0,28.8771,28.8841,28.8631,28.8771,94500.0
2012-03-19 13:30:00,41.3,41.31,41.26,41.3,83500.0,28.8771,28.8841,28.8491,28.8771,83500.0
2012-03-19 14:00:00,41.3,41.37,41.29,41.36,82400.0,28.8771,28.9261,28.8701,28.9191,82400.0
2012-03-19 14:30:00,41.37,41.37,41.29,41.31,68500.0,28.9261,28.9261,28.8701,28.8841,68500.0
2012-03-19 15:00:00,41.31,41.32,41.28,41.29,153000.0,28.8841,28.8911,28.8631,28.8701,153000.0
2012-03-19 15:30:00,41.29,41.3,41.2,41.23,259300.0,28.8701,28.8771,28.8072,28.8282,259300.0
2012-03-20 09:30:00,41.03,41.18,41.02,41.07,126100.0,28.6883,28.7932,28.6813,28.7163,126100.0
2012-03-20 10:00:00,41.08,41.12,40.97,41.0,108300.0,28.7233,28.7512,28.6464,28.6673,108300.0
2012-03-20 10:30:00,41.0,41.01,40.96,40.97,92500.0,28.6673,28.6743,28.6394,28.6464,92500.0
2012-03-20 11:00:00,40.98,41.07,40.97,41.02,131900.0,28.6534,28.7163,28.6464,28.6813,131900.0
2012-03-20 11:30:00,41.02,41.03,40.98,41.0,83900.0,28.6813,28.6883,28.6534,28.6673,83900.0
2012-03-20 12:00:00,40.99,41.01,40.99,41.0,44000.0,28.6604,28.6743,28.6604,28.6673,44000.0
2012-03-20 12:30:00,41.0,41.0,40.9,40.94,108000.0,28.6673,28.6673,28.5974,28.6254,108000.0
2012-03-20 13:00:00,40.94,41.0,40.93,40.99,125600.0,28.6254,28.6673,28.6184,28.6604,125600.0
2012-03-20 13:30:00,40.99,41.01,40.96,41.0,124000.0,28.6604,28.6743,28.6394,28.6673,124000.0
2012-03-20 14:00:00,41.0,41.01,40.98,41.01,139800.0,28.6673,28.6743,28.6534,28.6743,139800.0
2012-03-20 14:30:00,41.01,41.01,40.99,41.0,105200.0,28.6743,28.6743,28.6604,28.6673,105200.0
2012-03-20 15:00:00,41.0,41.01,40.93,40.94,245100.0,28.6673,28.6743,28.6184,28.6254,245100.0
2012-03-20 15:30:00,40.93,40.94,40.78,40.82,494300.0,28.6184,28.6254,28.5135,28.5415,494300.0
2012-03-21 09:30:00,40.75,40.86,40.55,40.63,352600.0,28.4925,28.5695,28.3527,28.4086,352600.0
2012-03-21 10:00:00,40.62,40.88,40.62,40.82,241800.0,28.4016,28.5834,28.4016,28.5415,241800.0
2012-03-21 10:30:00,40.83,40.98,40.82,40.89,146600.0,28.5485,28.6534,28.5415,28.5904,146600.0
2012-03-21 11:00:00,40.88,40.89,40.8,40.85,105100.0,28.5834,28.5904,28.5275,28.5625,105100.0
2012-03-21 11:30:00,40.86,40.87,40.8,40.86,148700.0,28.5695,28.5764,28.5275,28.5695,148700.0
2012-03-21 12:00:00,40.86,41.03,40.86,41.01,244300.0,28.5695,28.6883,28.5695,28.6743,244300.0
2012-03-21 12:30:00,41.01,41.12,41.0,41.12,93600.0,28.6743,28.7512,28.6673,28.7512,93600.0
2012-03-21 13:00:00,41.11,41.13,41.09,41.11,193900.0,28.7443,28.7582,28.7303,28.7443,193900.0
2012-03-21 13:30:00,41.11,41.26,41.11,41.21,260800.0,28.7443,28.8491,28.7443,28.8142,260800.0
2012-03-21 14:00:00,41.19,41.33,41.18,41.32,379600.0,28.8002,28.8981,28.7932,28.8911,379600.0
2012-03-21 14:30:00,41.32,41.45,41.25,41.38,284100.0,28.8911,28.982,28.8421,28.933,284100.0
2012-03-21 15:00:00,41.38,41.45,41.37,41.41,272600.0,28.933,28.982,28.9261,28.954,272600.0
2012-03-21 15:30:00,41.41,41.51,41.34,41.4,814500.0,28.954,29.0239,28.9051,28.947,814500.0
2012-03-22 09:30:00,41.1,41.28,41.03,41.21,264900.0,28.7373,28.8631,28.6883,28.8142,264900.0
2012-03-22 10:00:00,41.21,41.26,41.14,41.25,86200.0,28.8142,28.8491,28.7652,28.8421,86200.0
2012-03-22 10:30:00,41.26,41.27,41.11,41.13,81600.0,28.8491,28.8561,28.7443,28.7582,81600.0
2012-03-22 11:00:00,41.11,41.13,41.06,41.11,44600.0,28.7443,28.7582,28.7093,28.7443,44600.0
2012-03-22 11:30:00,41.11,41.2,41.1,41.2,61300.0,28.7443,28.8072,28.7373,28.8072,61300.0
2012-03-22 12:00:00,41.19,41.27,41.19,41.26,92300.0,28.8002,28.8561,28.8002,28.8491,92300.0
2012-03-22 12:30:00,41.26,41.3,41.23,41.29,67600.0,28.8491,28.8771,28.8282,28.8701,67600.0
2012-03-22 13:00:00,41.29,41.36,41.26,41.35,87100.0,28.8701,28.9191,28.8491,28.9121,87100.0
2012-03-22 13:30:00,41.35,41.41,41.33,41.41,110000.0,28.9121,28.954,28.8981,28.954,110000.0
2012-03-22 14:00:00,41.41,41.44,41.39,41.43,135500.0,28.954,28.975,28.94,28.968,135500.0
2012-03-22 14:30:00,41.42,41.44,41.38,41.41,68100.0,28.961,28.975,28.933,28.954,68100.0
2012-03-22 15:00:00,41.42,41.53,41.41,41.51,228700.0,28.961,29.0379,28.954,29.0239,228700.0
2012-03-22 15:30:00,41.51,41.58,41.49,41.53,426600.0,29.0239,29.0729,29.01,29.0379,426600.0
2012-03-23 09:30:00,41.46,42.16,41.43,42.16,578800.0,28.989,29.4784,28.968,29.4784,578800.0
2012-03-23 10:00:00,42.15,42.15,41.95,41.99,255000.0,29.4714,29.4714,29.3316,29.3596,255000.0
2012-03-23 10:30:00,42.0,42.07,41.84,42.06,436900.0,29.3665,29.4155,29.2547,29.4085,436900.0
2012-03-23 11:00:00,42.07,42.4,42.06,42.26,453500.0,29.4155,29.6462,29.4085,29.5483,453500.0
2012-03-23 11:30:00,42.26,42.46,42.25,42.43,391200.0,29.5483,29.6882,29.5413,29.6672,391200.0
2012-03-23 12:00:00,42.44,42.5,42.3,42.45,382200.0,29.6742,29.7162,29.5763,29.6812,382200.0
2012-03-23 12:30:00,42.45,42.55,42.36,42.54,151000.0,29.6812,29.7511,29.6183,29.7441,151000.0
2012-03-23 13:00:00,42.53,42.59,42.46,42.47,162700.0,29.7371,29.7791,29.6882,29.6952,162700.0
2012-03-23 13:30:00,42.47,42.5,42.25,42.29,399700.0,29.6952,29.7162,29.5413,29.5693,399700.0
2012-03-23 14:00:00,42.29,42.31,42.18,42.2,212600.0,29.5693,29.5833,29.4924,29.5064,212600.0
2012-03-23 14:30:00,42.21,42.21,42.06,42.07,269300.0,29.5134,29.5134,29.4085,29.4155,269300.0
2012-03-23 15:00:00,42.07,42.17,42.03,42.13,209900.0,29.4155,29.4854,29.3875,29.4574,209900.0
2012-03-23 15:30:00,42.12,42.25,42.11,42.19,711000.0,29.4505,29.5413,29.4435,29.4994,711000.0
2012-03-26 09:30:00,42.5,42.83,42.37,42.72,227800.0,29.7162,29.9469,29.6253,29.87,227800.0
2012-03-26 10:00:00,42.72,42.86,42.67,42.85,186500.0,29.87,29.9679,29.835,29.9609,186500.0
2012-03-26 10:30:00,42.84,43.01,42.77,43.0,157400.0,29.9539,30.0727,29.9049,30.0658,157400.0
2012-03-26 11:00:00,43.01,43.12,42.99,43.1,195100.0,30.0727,30.1497,30.0588,30.1357,195100.0
2012-03-26 11:30:00,43.09,43.24,43.06,43.07,204100.0,30.1287,30.2336,30.1077,30.1147,204100.0
2012-03-26 12:00:00,43.06,43.17,43.06,43.1,83100.0,30.1077,30.1846,30.1077,30.1357,83100.0
2012-03-26 12:30:00,43.09,43.09,42.93,42.94,145200.0,30.1287,30.1287,30.0168,30.0238,145200.0
2012-03-26 13:00:00,42.94,43.05,42.94,43.02,145700.0,30.0238,30.1007,30.0238,30.0797,145700.0
2012-03-26 13:30:00,43.02,43.05,42.93,42.95,75300.0,30.0797,30.1007,30.0168,30.0308,75300.0
2012-03-26 14:00:00,42.95,43.01,42.92,43.0,74500.0,30.0308,30.0727,30.0098,30.0658,74500.0
2012-03-26 14:30:00,42.99,43.15,42.95,43.13,175900.0,30.0588,30.1706,30.0308,30.1566,175900.0
2012-03-26 15:00:00,43.12,43.28,43.12,43.21,214400.0,30.1497,30.2615,30.1497,30.2126,214400.0
2012-03-26 15:30:00,43.21,43.36,43.17,43.29,484000.0,30.2126,30.3175,30.1846,30.2685,484000.0
2012-03-27 09:30:00,43.37,43.38,43.21,43.26,226100.0,30.3245,30.3314,30.2126,30.2475,226100.0
2012-03-27 10:00:00,43.25,43.28,43.09,43.18,202000.0,30.2406,30.2615,30.1287,30.1916,202000.0
2012-03-27 10:30:00,43.19,43.3,43.19,43.29,238300.0,30.1986,30.2755,30.1986,30.2685,238300.0
2012-03-27 11:00:00,43.29,43.32,43.17,43.17,78200.0,30.2685,30.2895,30.1846,30.1846,78200.0
2012-03-27 11:30:00,43.17,43.22,43.08,43.17,88600.0,30.1846,30.2196,30.1217,30.1846,88600.0
2012-03-27 12:00:00,43.17,43.32,43.17,43.28,93600.0,30.1846,30.2895,30.1846,30.2615,93600.0
2012-03-27 12:30:00,43.29,43.37,43.24,43.37,441000.0,30.2685,30.3245,30.2336,30.3245,441000.0
2012-03-27 13:00:00,43.36,43.39,43.27,43.3,146300.0,30.3175,30.3384,30.2545,30.2755,146300.0
2012-03-27 13:30:00,43.3,43.32,43.23,43.27,90700.0,30.2755,30.2895,30.2266,30.2545,90700.0
2012-03-27 14:00:00,43.27,43.34,43.26,43.33,58800.0,30.2545,30.3035,30.2475,30.2965,58800.0
2012-03-27 14:30:00,43.33,43.38,43.3,43.37,166200.0,30.2965,30.3314,30.2755,30.3245,166200.0
2012-03-27 15:00:00,43.37,43.38,43.28,43.29,337300.0,30.3245,30.3314,30.2615,30.2685,337300.0
2012-03-27 15:30:00,43.28,43.32,43.25,43.26,460300.0,30.2615,30.2895,30.2406,30.2475,460300.0
2012-03-28 09:30:00,43.13,43.31,43.13,43.25,377600.0,30.3077,30.4342,30.3077,30.392,377600.0
2012-03-28 10:00:00,43.26,43.26,43.11,43.17,119200.0,30.3991,30.3991,30.2937,30.3358,119200.0
2012-03-28 10:30:00,43.17,43.19,43.09,43.1,157700.0,30.3358,30.3499,30.2796,30.2866,157700.0
2012-03-28 11:00:00,43.1,43.13,43.03,43.06,129100.0,30.2866,30.3077,30.2374,30.2585,129100.0
2012-03-28 11:30:00,43.06,43.07,42.91,43.0,174600.0,30.2585,30.2656,30.1531,30.2164,174600.0
2012-03-28 12:00:00,42.99,43.05,42.97,43.02,75000.0,30.2093,30.2515,30.1953,30.2304,75000.0
2012-03-28 12:30:00,43.01,43.01,42.93,42.95,134800.0,30.2234,30.2234,30.1672,30.1812,134800.0
2012-03-28 13:00:00,42.95,42.96,42.87,42.9,94500.0,30.1812,30.1883,30.125,30.1461,94500.0
2012-03-28 13:30:00,42.89,42.89,42.76,42.78,109300.0,30.1391,30.1391,30.0477,30.0618,109300.0
2012-03-28 14:00:00,42.78,42.79,42.68,42.7,107100.0,30.0618,30.0688,29.9915,30.0055,107100.0
2012-03-28 14:30:00,42.7,42.86,42.68,42.75,131600.0,30.0055,30.118,29.9915,30.0407,131600.0
2012-03-28 15:00:00,42.75,42.78,42.73,42.78,139500.0,30.0407,30.0618,30.0266,30.0618,139500.0
2012-03-28 15:30:00,42.78,42.92,42.77,42.92,378500.0,30.0618,30.1601,30.0547,30.1601,378500.0
2012-03-29 09:30:00,42.66,43.0,42.65,42.96,206100.0,29.9774,30.2164,29.9704,30.1883,206100.0
2012-03-29 10:00:00,42.95,42.96,42.82,42.83,110200.0,30.1812,30.1883,30.0899,30.0969,110200.0
2012-03-29 10:30:00,42.83,42.89,42.71,42.83,93700.0,30.0969,30.1391,30.0126,30.0969,93700.0
2012-03-29 11:00:00,42.83,42.97,42.81,42.86,96600.0,30.0969,30.1953,30.0828,30.118,96600.0
2012-03-29 11:30:00,42.86,42.9,42.81,42.88,113500.0,30.118,30.1461,30.0828,30.132,113500.0
2012-03-29 12:00:00,42.88,42.95,42.82,42.86,108200.0,30.132,30.1812,30.0899,30.118,108200.0
2012-03-29 12:30:00,42.85,42.92,42.85,42.9,37500.0,30.111,30.1601,30.111,30.1461,37500.0
2012-03-29 13:00:00,42.89,42.9,42.84,42.87,41600.0,30.1391,30.1461,30.1039,30.125,41600.0
2012-03-29 13:30:00,42.87,42.96,42.83,42.89,111200.0,30.125,30.1883,30.0969,30.1391,111200.0
2012-03-29 14:00:00,42.89,43.08,42.86,43.07,186900.0,30.1391,30.2726,30.118,30.2656,186900.0
2012-03-29 14:30:00,43.06,43.07,42.95,42.96,101200.0,30.2585,30.2656,30.1812,30.1883,101200.0
2012-03-29 15:00:00,42.95,43.09,42.95,43.06,118700.0,30.1812,30.2796,30.1812,30.2585,118700.0
2012-03-29 15:30:00,43.05,43.13,43.03,43.07,225500.0,30.2515,30.3077,30.2374,30.2656,225500.0
2012-03-30 09:30:00,43.17,43.28,43.05,43.2,103700.0,30.3358,30.4131,30.2515,30.3569,103700.0
2012-03-30 10:00:00,43.2,43.3,43.1,43.16,117800.0,30.3569,30.4272,30.2866,30.3288,117800.0
2012-03-30 10:30:00,43.17,43.19,42.9,42.92,100000.0,30.3358,30.3499,30.1461,30.1601,100000.0
2012-03-30 11:00:00,42.92,43.11,42.92,43.03,107300.0,30.1601,30.2937,30.1601,30.2374,107300.0
2012-03-30 11:30:00,43.04,43.12,43.02,43.09,131800.0,30.2445,30.3007,30.2304,30.2796,131800.0
2012-03-30 12:00:00,43.09,43.16,43.07,43.08,50200.0,30.2796,30.3288,30.2656,30.2726,50200.0
2012-03-30 12:30:00,43.07,43.12,43.07,43.07,36300.0,30.2656,30.3007,30.2656,30.2656,36300.0
2012-03-30 13:00:00,43.07,43.1,43.03,43.07,65800.0,30.2656,30.2866,30.2374,30.2656,65800.0
2012-03-30 13:30:00,43.07,43.11,43.06,43.09,151300.0,30.2656,30.2937,30.2585,30.2796,151300.0
2012-03-30 14:00:00,43.1,43.11,43.07,43.08,95500.0,30.2866,30.2937,30.2656,30.2726,95500.0
2012-03-30 14:30:00,43.08,43.22,43.08,43.22,53400.0,30.2726,30.371,30.2726,30.371,53400.0
2012-03-30 15:00:00,43.21,43.26,43.19,43.21,167100.0,30.3639,30.3991,30.3499,30.3639,167100.0
2012-03-30 15:30:00,43.2,43.26,43.11,43.12,428800.0,30.3569,30.3991,30.2937,30.3007,428800.0
2012-04-02 09:30:00,43.08,43.3,43.01,43.02,180000.0,30.2726,30.4272,30.2234,30.2304,180000.0
2012-04-02 10:00:00,43.03,43.08,42.93,43.05,271900.0,30.2374,30.2726,30.1672,30.2515,271900.0
2012-04-02 10:30:00,43.06,43.06,42.93,42.95,190300.0,30.2585,30.2585,30.1672,30.1812,190300.0
2012-04-02 11:00:00,42.95,42.97,42.88,42.94,156400.0,30.1812,30.1953,30.132,30.1742,156400.0
2012-04-02 11:30:00,42.94,42.97,42.85,42.96,141300.0,30.1742,30.1953,30.111,30.1883,141300.0
2012-04-02 12:00:00,42.96,43.02,42.95,42.98,92800.0,30.1883,30.2304,30.1812,30.2023,92800.0
2012-04-02 12:30:00,42.98,43.01,42.95,42.98,85300.0,30.2023,30.2234,30.1812,30.2023,85300.0
2012-04-02 13:00:00,42.99,42.99,42.92,42.93,58000.0,30.2093,30.2093,30.1601,30.1672,58000.0
2012-04-02 13:30:00,42.92,42.98,42.9,42.92,84700.0,30.1601,30.2023,30.1461,30.1601,84700.0
2012-04-02 14:00:00,42.92,42.95,42.88,42.88,76600.0,30.1601,30.1812,30.132,30.132,76600.0
2012-04-02 14:30:00,42.88,42.92,42.87,42.91,100000.0,30.132,30.1601,30.125,30.1531,100000.0
2012-04-02 15:00:00,42.92,42.96,42.88,42.9,116400.0,30.1601,30.1883,30.132,30.1461,116400.0
2012-04-02 15:30:00,42.9,42.9,42.76,42.77,308700.0,30.1461,30.1461,30.0477,30.0547,308700.0
2012-04-03 09:30:00,42.8,42.96,42.74,42.96,111800.0,30.0758,30.1883,30.0337,30.1883,111800.0
2012-04-03 10:00:00,42.94,42.98,42.74,42.85,46500.0,30.1742,30.2023,30.0337,30.111,46500.0
2012-04-03 10:30:00,42.85,42.87,42.79,42.8,92000.0,30.111,30.125,30.0688,30.0758,92000.0
2012-04-03 11:00:00,42.8,42.8,42.57,42.62,192300.0,30.0758,30.0758,29.9142,29.9493,192300.0
2012-04-03 11:30:00,42.62,42.62,42.51,42.55,97100.0,29.9493,29.9493,29.872,29.9001,97100.0
2012-04-03 12:00:00,42.55,42.57,42.34,42.36,211200.0,29.9001,29.9142,29.7526,29.7666,211200.0
2012-04-03 12:30:00,42.37,42.43,42.36,42.4,163500.0,29.7737,29.8158,29.7666,29.7947,163500.0
2012-04-03 13:00:00,42.4,42.4,42.28,42.3,148300.0,29.7947,29.7947,29.7104,29.7245,148300.0
2012-04-03 13:30:00,42.3,42.42,42.3,42.4,112200.0,29.7245,29.8088,29.7245,29.7947,112200.0
2012-04-03 14:00:00,42.4,42.4,42.06,42.08,241700.0,29.7947,29.7947,29.5558,29.5699,241700.0
2012-04-03 14:30:00,42.08,42.1,41.91,42.04,300600.0,29.5699,29.5839,29.4504,29.5418,300600.0
2012-04-03 15:00:00,42.04,42.18,42.02,42.07,272500.0,29.5418,29.6401,29.5277,29.5628,272500.0
2012-04-03 15:30:00,42.06,42.23,42.04,42.19,522300.0,29.5558,29.6753,29.5418,29.6472,522300.0
2012-04-04 09:30:00,41.95,42.33,41.95,42.31,216900.0,29.4785,29.7455,29.4785,29.7315,216900.0
2012-04-04 10:00:00,42.3,42.5,42.23,42.39,144000.0,29.7245,29.865,29.6753,29.7877,144000.0
2012-04-04 10:30:00,42.4,42.48,42.31,42.34,167000.0,29.7947,29.851,29.7315,29.7526,167000.0
2012-04-04 11:00:00,42.34,42.46,42.33,42.41,170700.0,29.7526,29.8369,29.7455,29.8018,170700.0
2012-04-04 11:30:00,42.41,42.43,42.23,42.27,305100.0,29.8018,29.8158,29.6753,29.7034,305100.0
2012-04-04 12:00:00,42.28,42.34,42.18,42.19,77800.0,29.7104,29.7526,29.6401,29.6472,77800.0
2012-04-04 12:30:00,42.19,42.24,42.15,42.24,68700.0,29.6472,29.6823,29.6191,29.6823,68700.0
2012-04-04 13:00:00,42.24,42.24,42.16,42.24,101800.0,29.6823,29.6823,29.6261,29.6823,101800.0
2012-04-04 13:30:00,42.24,42.33,42.23,42.32,66700.0,29.6823,29.7455,29.6753,29.7385,66700.0
2012-04-04 14:00:00,42.3,42.3,42.17,42.21,75800.0,29.7245,29.7245,29.6331,29.6612,75800.0
2012-04-04 14:30:00,42.21,42.36,42.19,42.35,206400.0,29.6612,29.7666,29.6472,29.7596,206400.0
2012-04-04 15:00:00,42.35,42.36,42.26,42.26,242200.0,29.7596,29.7666,29.6964,29.6964,242200.0
2012-04-04 15:30:00,42.26,42.46,42.26,42.37,655100.0,29.6964,29.8369,29.6964,29.7737,655100.0
2012-04-05 09:30:00,41.63,42.48,41.6,42.07,492100.0,29.2537,29.851,29.2326,29.5628,492100.0
2012-04-05 10:00:00,42.08,42.14,41.99,42.05,309400.0,29.5699,29.612,29.5066,29.5488,309400.0
2012-04-05 10:30:00,42.05,42.15,41.94,42.11,280100.0,29.5488,29.6191,29.4715,29.591,280100.0
2012-04-05 11:00:00,42.11,42.17,42.07,42.13,222700.0,29.591,29.6331,29.5628,29.605,222700.0
2012-04-05 11:30:00,42.13,42.21,41.91,41.91,261700.0,29.605,29.6612,29.4504,29.4504,261700.0
2012-04-05 12:00:00,41.93,42.03,41.87,42.0,211600.0,29.4645,29.5347,29.4223,29.5137,211600.0
2012-04-05 12:30:00,42.0,42.05,41.94,42.04,118000.0,29.5137,29.5488,29.4715,29.5418,118000.0
2012-04-05 13:00:00,42.04,42.08,42.02,42.05,167000.0,29.5418,29.5699,29.5277,29.5488,167000.0
2012-04-05 13:30:00,42.05,42.06,41.85,41.9,242300.0,29.5488,29.5558,29.4082,29.4434,242300.0
2012-04-05 14:00:00,41.9,41.93,41.8,41.82,161400.0,29.4434,29.4645,29.3731,29.3872,161400.0
2012-04-05 14:30:00,41.82,41.82,41.51,41.73,398700.0,29.3872,29.3872,29.1693,29.3239,398700.0
2012-04-05 15:00:00,41.73,41.84,41.69,41.83,235100.0,29.3239,29.4012,29.2958,29.3942,235100.0
2012-04-05 15:30:00,41.84,41.86,41.76,41.8,410000.0,29.4012,29.4153,29.345,29.3731,410000.0
2012-04-09 09:30:00,41.28,41.52,41.22,41.48,355400.0,29.0077,29.1764,28.9655,29.1482,355400.0
2012-04-09 10:00:00,41.49,41.7,41.48,41.49,244600.0,29.1553,29.3028,29.1482,29.1553,244600.0
2012-04-09 10:30:00,41.49,41.59,41.47,41.51,155900.0,29.1553,29.2255,29.1412,29.1693,155900.0
2012-04-09 11:00:00,41.51,41.56,41.49,41.51,130900.0,29.1693,29.2045,29.1553,29.1693,130900.0
2012-04-09 11:30:00,41.51,41.6,41.51,41.59,89500.0,29.1693,29.2326,29.1693,29.2255,89500.0
2012-04-09 12:00:00,41.58,41.58,41.5,41.51,62000.0,29.2185,29.2185,29.1623,29.1693,62000.0
2012-04-09 12:30:00,41.5,41.61,41.5,41.58,123100.0,29.1623,29.2396,29.1623,29.2185,123100.0
2012-04-09 13:00:00,41.59,41.8,41.55,41.79,264400.0,29.2255,29.3731,29.1974,29.3661,264400.0
2012-04-09 13:30:00,41.8,42.05,41.79,42.03,256700.0,29.3731,29.5488,29.3661,29.5347,256700.0
2012-04-09 14:00:00,42.04,42.04,41.86,41.88,132600.0,29.5418,29.5418,29.4153,29.4293,132600.0
2012-04-09 14:30:00,41.88,41.89,41.77,41.77,126900.0,29.4293,29.4364,29.352,29.352,126900.0
2012-04-09 15:00:00,41.77,41.82,41.74,41.74,147000.0,29.352,29.3872,29.331,29.331,147000.0
2012-04-09 15:30:00,41.74,41.76,41.57,41.63,526900.0,29.331,29.345,29.2115,29.2537,526900.0
2012-04-10 09:30:00,41.35,41.58,41.32,41.47,366300.0,29.0569,29.2185,29.0358,29.1412,366300.0
2012-04-10 10:00:00,41.48,41.52,41.39,41.41,203600.0,29.1482,29.1764,29.085,29.0991,203600.0
2012-04-10 10:30:00,41.41,41.44,41.3,41.33,127700.0,29.0991,29.1201,29.0218,29.0428,127700.0
2012-04-10 11:00:00,41.33,41.51,41.33,41.41,132900.0,29.0428,29.1693,29.0428,29.0991,132900.0
2012-04-10 11:30:00,41.41,41.44,41.3,41.34,263700.0,29.0991,29.1201,29.0218,29.0499,263700.0
2012-04-10 12:00:00,41.34,41.38,41.14,41.14,237500.0,29.0499,29.078,28.9093,28.9093,237500.0
2012-04-10 12:30:00,41.15,41.22,41.1,41.19,152400.0,28.9164,28.9655,28.8812,28.9445,152400.0
2012-04-10 13:00:00,41.19,41.24,41.14,41.19,126300.0,28.9445,28.9796,28.9093,28.9445,126300.0
2012-04-10 13:30:00,41.2,41.26,41.14,41.15,118700.0,28.9515,28.9937,28.9093,28.9164,118700.0
2012-04-10 14:00:00,41.14,41.16,41.06,41.11,125600.0,28.9093,28.9234,28.8531,28.8882,125600.0
2012-04-10 14:30:00,41.12,41.14,41.0,41.04,144200.0,28.8953,28.9093,28.8109,28.8391,144200.0
2012-04-10 15:00:00,41.03,41.09,41.0,41.04,147200.0,28.832,28.8742,28.8109,28.8391,147200.0
2012-04-10 15:30:00,41.03,41.09,41.0,41.0,353600.0,28.832,28.8742,28.8109,28.8109,353600.0
2012-04-11 09:30:00,41.32,41.43,41.18,41.4,205700.0,29.0358,29.1131,28.9374,29.092,205700.0
2012-04-11 10:00:00,41.38,41.49,41.25,41.37,217200.0,29.078,29.1553,28.9866,29.0709,217200.0
2012-04-11 10:30:00,41.37,41.4,41.11,41.11,94400.0,29.0709,29.092,28.8882,28.8882,94400.0
2012-04-11 11:00:00,41.12,41.13,40.98,41.0,122200.0,28.8953,28.9023,28.7969,28.8109,122200.0
2012-04-11 11:30:00,41.01,41.1,41.0,41.05,63400.0,28.818,28.8812,28.8109,28.8461,63400.0
2012-04-11 12:00:00,41.06,41.13,41.04,41.12,101600.0,28.8531,28.9023,28.8391,28.8953,101600.0
2012-04-11 12:30:00,41.12,41.19,41.06,41.19,52000.0,28.8953,28.9445,28.8531,28.9445,52000.0
2012-04-11 13:00:00,41.19,41.2,41.06,41.1,64400.0,28.9445,28.9515,28.8531,28.8812,64400.0
2012-04-11 13:30:00,41.11,41.23,41.08,41.21,103700.0,28.8882,28.9726,28.8672,28.9585,103700.0
2012-04-11 14:00:00,41.22,41.27,41.13,41.26,92100.0,28.9655,29.0007,28.9023,28.9937,92100.0
2012-04-11 14:30:00,41.27,41.35,41.15,41.35,152900.0,29.0007,29.0569,28.9164,29.0569,152900.0
2012-04-11 15:00:00,41.35,41.35,41.26,41.32,156900.0,29.0569,29.0569,28.9937,29.0358,156900.0
2012-04-11 15:30:00,41.32,41.35,41.22,41.28,310000.0,29.0358,29.0569,28.9655,29.0077,310000.0
2012-04-12 09:30:00,42.19,42.38,41.83,42.08,1067300.0,29.6472,29.7807,29.3942,29.5699,1067300.0
2012-04-12 10:00:00,42.09,42.1,41.63,41.75,610600.0,29.5769,29.5839,29.2537,29.338,610600.0
2012-04-12 10:30:00,41.75,41.91,41.68,41.69,228800.0,29.338,29.4504,29.2888,29.2958,228800.0
2012-04-12 11:00:00,41.68,41.72,41.51,41.51,138200.0,29.2888,29.3169,29.1693,29.1693,138200.0
2012-04-12 11:30:00,41.52,41.53,41.43,41.49,157700.0,29.1764,29.1834,29.1131,29.1553,157700.0
2012-04-12 12:00:00,41.5,41.54,41.45,41.49,129300.0,29.1623,29.1904,29.1272,29.1553,129300.0
2012-04-12 12:30:00,41.49,41.53,41.44,41.45,83000.0,29.1553,29.1834,29.1201,29.1272,83000.0
2012-04-12 13:00:00,41.45,41.46,41.28,41.35,198000.0,29.1272,29.1342,29.0077,29.0569,198000.0
2012-04-12 13:30:00,41.34,41.36,41.23,41.3,231200.0,29.0499,29.0639,28.9726,29.0218,231200.0
2012-04-12 14:00:00,41.31,41.37,41.26,41.31,187500.0,29.0288,29.0709,28.9937,29.0288,187500.0
2012-04-12 14:30:00,41.31,41.46,41.28,41.43,231800.0,29.0288,29.1342,29.0077,29.1131,231800.0
2012-04-12 15:00:00,41.42,41.46,41.36,41.39,245200.0,29.1061,29.1342,29.0639,29.085,245200.0
2012-04-12 15:30:00,41.39,41.4,41.27,41.31,782500.0,29.085,29.092,29.0007,29.0288,782500.0
2012-04-13 09:30:00,41.09,41.34,40.94,40.97,340200.0,28.8742,29.0499,28.7688,28.7899,340200.0
2012-04-13 10:00:00,40.97,41.0,40.67,40.72,305200.0,28.7899,28.8109,28.5791,28.6142,305200.0
2012-04-13 10:30:00,40.73,40.74,40.54,40.63,282300.0,28.6212,28.6282,28.4877,28.5509,282300.0
2012-04-13 11:00:00,40.63,40.76,40.59,40.64,208500.0,28.5509,28.6423,28.5228,28.558,208500.0
2012-04-13 11:30:00,40.64,40.7,40.6,40.63,99400.0,28.558,28.6001,28.5299,28.5509,99400.0
2012-04-13 12:00:00,40.64,40.67,40.6,40.6,107700.0,28.558,28.5791,28.5299,28.5299,107700.0
2012-04-13 12:30:00,40.61,40.64,40.58,40.58,58300.0,28.5369,28.558,28.5158,28.5158,58300.0
2012-04-13 13:00:00,40.59,40.66,40.56,40.63,154200.0,28.5228,28.572,28.5018,28.5509,154200.0
2012-04-13 13:30:00,40.64,40.66,40.56,40.58,86800.0,28.558,28.572,28.5018,28.5158,86800.0
2012-04-13 14:00:00,40.57,40.59,40.52,40.53,104000.0,28.5088,28.5228,28.4736,28.4807,104000.0
2012-04-13 14:30:00,40.53,40.58,40.51,40.53,263300.0,28.4807,28.5158,28.4666,28.4807,263300.0
2012-04-13 15:00:00,40.52,40.58,40.52,40.56,196000.0,28.4736,28.5158,28.4736,28.5018,196000.0
2012-04-13 15:30:00,40.56,40.58,40.49,40.52,656900.0,28.5018,28.5158,28.4526,28.4736,656900.0
2012-04-16 09:30:00,40.66,40.71,40.45,40.5,219000.0,28.572,28.6072,28.4245,28.4596,219000.0
2012-04-16 10:00:00,40.48,40.62,40.44,40.51,208100.0,28.4455,28.5439,28.4174,28.4666,208100.0
2012-04-16 10:30:00,40.5,40.92,40.49,40.9,444700.0,28.4596,28.7547,28.4526,28.7407,444700.0
2012-04-16 11:00:00,40.9,40.9,40.74,40.75,118900.0,28.7407,28.7407,28.6282,28.6353,118900.0
2012-04-16 11:30:00,40.75,40.8,40.72,40.74,116100.0,28.6353,28.6704,28.6142,28.6282,116100.0
2012-04-16 12:00:00,40.74,40.82,40.67,40.7,97200.0,28.6282,28.6845,28.5791,28.6001,97200.0
2012-04-16 12:30:00,40.69,40.73,40.65,40.73,93000.0,28.5931,28.6212,28.565,28.6212,93000.0
2012-04-16 13:00:00,40.74,40.75,40.66,40.68,84800.0,28.6282,28.6353,28.572,28.5861,84800.0
2012-04-16 13:30:00,40.69,40.85,40.69,40.78,119700.0,28.5931,28.7055,28.5931,28.6564,119700.0
2012-04-16 14:00:00,40.77,40.77,40.58,40.59,100600.0,28.6493,28.6493,28.5158,28.5228,100600.0
2012-04-16 14:30:00,40.58,40.64,40.55,40.57,137200.0,28.5158,28.558,28.4947,28.5088,137200.0
2012-04-16 15:00:00,40.56,40.6,40.5,40.53,180400.0,28.5018,28.5299,28.4596,28.4807,180400.0
2012-04-16 15:30:00,40.53,40.58,40.48,40.57,691800.0,28.4807,28.5158,28.4455,28.5088,691800.0
2012-04-17 09:30:00,40.71,40.98,40.71,40.92,159100.0,28.6072,28.7969,28.6072,28.7547,159100.0
2012-04-17 10:00:00,40.91,41.05,40.85,41.0,308200.0,28.7477,28.8461,28.7055,28.8109,308200.0
2012-04-17 10:30:00,41.01,41.22,41.01,41.15,177600.0,28.818,28.9655,28.818,28.9164,177600.0
2012-04-17 11:00:00,41.15,41.33,41.14,41.3,189600.0,28.9164,29.0428,28.9093,29.0218,189600.0
2012-04-17 11:30:00,41.3,41.35,41.24,41.3,135600.0,29.0218,29.0569,28.9796,29.0218,135600.0
2012-04-17 12:00:00,41.3,41.35,41.29,41.3,63300.0,29.0218,29.0569,29.0147,29.0218,63300.0
2012-04-17 12:30:00,41.31,41.42,41.31,41.39,139300.0,29.0288,29.1061,29.0288,29.085,139300.0
2012-04-17 13:00:00,41.39,41.48,41.38,41.48,85100.0,29.085,29.1482,29.078,29.1482,85100.0
2012-04-17 13:30:00,41.48,41.63,41.48,41.63,295800.0,29.1482,29.2537,29.1482,29.2537,295800.0
2012-04-17 14:00:00,41.63,41.66,41.61,41.65,135200.0,29.2537,29.2747,29.2396,29.2677,135200.0
2012-04-17 14:30:00,41.66,41.69,41.62,41.68,168000.0,29.2747,29.2958,29.2466,29.2888,168000.0
2012-04-17 15:00:00,41.67,41.72,41.65,41.71,278600.0,29.2818,29.3169,29.2677,29.3099,278600.0
2012-04-17 15:30:00,41.72,41.82,41.68,41.7,757800.0,29.3169,29.3872,29.2888,29.3028,757800.0
2012-04-18 09:30:00,41.46,41.48,41.2,41.37,181700.0,29.1342,29.1482,28.9515,29.0709,181700.0
2012-04-18 10:00:00,41.38,41.39,41.17,41.17,185900.0,29.078,29.085,28.9304,28.9304,185900.0
2012-04-18 10:30:00,41.18,41.31,41.16,41.18,160800.0,28.9374,29.0288,28.9234,28.9374,160800.0
2012-04-18 11:00:00,41.18,41.23,41.11,41.22,118600.0,28.9374,28.9726,28.8882,28.9655,118600.0
2012-04-18 11:30:00,41.22,41.33,41.21,41.23,110200.0,28.9655,29.0428,28.9585,28.9726,110200.0
2012-04-18 12:00:00,41.24,41.27,41.17,41.19,113300.0,28.9796,29.0007,28.9304,28.9445,113300.0
2012-04-18 12:30:00,41.19,41.21,41.14,41.19,63900.0,28.9445,28.9585,28.9093,28.9445,63900.0
2012-04-18 13:00:00,41.18,41.34,41.1,41.19,284100.0,28.9374,29.0499,28.8812,28.9445,284100.0
2012-04-18 13:30:00,41.18,41.19,41.1,41.12,75700.0,28.9374,28.9445,28.8812,28.8953,75700.0
2012-04-18 14:00:00,41.14,41.23,41.11,41.18,141100.0,28.9093,28.9726,28.8882,28.9374,141100.0
2012-04-18 14:30:00,41.2,41.27,41.16,41.22,101300.0,28.9515,29.0007,28.9234,28.9655,101300.0
2012-04-18 15:00:00,41.21,41.24,41.15,41.21,148500.0,28.9585,28.9796,28.9164,28.9585,148500.0
2012-04-18 15:30:00,41.2,41.23,41.16,41.17,294500.0,28.9515,28.9726,28.9234,28.9304,294500.0
2012-04-19 09:30:00,41.17,41.49,41.12,41.32,197200.0,28.9304,29.1553,28.8953,29.0358,197200.0
2012-04-19 10:00:00,41.32,41.33,41.04,41.05,330000.0,29.0358,29.0428,28.8391,28.8461,330000.0
2012-04-19 10:30:00,41.05,41.26,41.04,41.21,152500.0,28.8461,28.9937,28.8391,28.9585,152500.0
2012-04-19 11:00:00,41.2,41.21,41.01,41.03,182100.0,28.9515,28.9585,28.818,28.832,182100.0
2012-04-19 11:30:00,41.03,41.13,41.0,41.09,140600.0,28.832,28.9023,28.8109,28.8742,140600.0
2012-04-19 12:00:00,41.08,41.09,40.89,40.9,142200.0,28.8672,28.8742,28.7337,28.7407,142200.0
2012-04-19 12:30:00,40.9,40.96,40.86,40.94,45900.0,28.7407,28.7828,28.7126,28.7688,45900.0
2012-04-19 13:00:00,40.94,40.95,40.87,40.93,78700.0,28.7688,28.7758,28.7196,28.7618,78700.0
2012-04-19 13:30:00,40.93,41.08,40.92,40.97,168300.0,28.7618,28.8672,28.7547,28.7899,168300.0
2012-04-19 14:00:00,40.96,40.98,40.89,40.95,458300.0,28.7828,28.7969,28.7337,28.7758,458300.0
2012-04-19 14:30:00,40.95,40.99,40.85,40.94,194700.0,28.7758,28.8039,28.7055,28.7688,194700.0
2012-04-19 15:00:00,40.94,41.08,40.92,41.08,184200.0,28.7688,28.8672,28.7547,28.8672,184200.0
2012-04-19 15:30:00,41.07,41.25,41.02,41.17,474700.0,28.8601,28.9866,28.825,28.9304,474700.0
2012-04-20 09:30:00,41.24,41.37,41.16,41.21,455200.0,28.9796,29.0709,28.9234,28.9585,455200.0
2012-04-20 10:00:00,41.22,41.25,41.1,41.13,171700.0,28.9655,28.9866,28.8812,28.9023,171700.0
2012-04-20 10:30:00,41.14,41.45,41.14,41.45,124600.0,28.9093,29.1272,28.9093,29.1272,124600.0
2012-04-20 11:00:00,41.45,41.46,41.34,41.4,83300.0,29.1272,29.1342,29.0499,29.092,83300.0
2012-04-20 11:30:00,41.4,41.53,41.4,41.52,60100.0,29.092,29.1834,29.092,29.1764,60100.0
2012-04-20 12:00:00,41.52,41.56,41.47,41.51,125400.0,29.1764,29.2045,29.1412,29.1693,125400.0
2012-04-20 12:30:00,41.51,41.54,41.5,41.54,71800.0,29.1693,29.1904,29.1623,29.1904,71800.0
2012-04-20 13:00:00,41.53,41.58,41.53,41.56,156700.0,29.1834,29.2185,29.1834,29.2045,156700.0
2012-04-20 13:30:00,41.56,41.56,41.49,41.51,167200.0,29.2045,29.2045,29.1553,29.1693,167200.0
2012-04-20 14:00:00,41.5,41.55,41.44,41.55,294300.0,29.1623,29.1974,29.1201,29.1974,294300.0
2012-04-20 14:30:00,41.55,41.62,41.53,41.61,176100.0,29.1974,29.2466,29.1834,29.2396,176100.0
2012-04-20 15:00:00,41.61,41.62,41.52,41.55,291500.0,29.2396,29.2466,29.1764,29.1974,291500.0
2012-04-20 15:30:00,41.55,41.59,41.49,41.54,486600.0,29.1974,29.2255,29.1553,29.1904,486600.0
2012-04-23 09:30:00,41.25,41.25,40.9,41.03,185400.0,28.9866,28.9866,28.7407,28.832,185400.0
2012-04-23 10:00:00,41.03,41.19,40.95,41.19,245700.0,28.832,28.9445,28.7758,28.9445,245700.0
2012-04-23 10:30:00,41.18,41.52,41.15,41.45,182800.0,28.9374,29.1764,28.9164,29.1272,182800.0
2012-04-23 11:00:00,41.45,41.57,41.44,41.49,248200.0,29.1272,29.2115,29.1201,29.1553,248200.0
2012-04-23 11:30:00,41.49,41.49,41.26,41.33,82300.0,29.1553,29.1553,28.9937,29.0428,82300.0
2012-04-23 12:00:00,41.33,41.36,41.31,41.34,57100.0,29.0428,29.0639,29.0288,29.0499,57100.0
2012-04-23 12:30:00,41.33,41.33,41.29,41.3,80100.0,29.0428,29.0428,29.0147,29.0218,80100.0
2012-04-23 13:00:00,41.3,41.31,41.25,41.28,68400.0,29.0218,29.0288,28.9866,29.0077,68400.0
2012-04-23 13:30:00,41.28,41.32,41.26,41.29,52100.0,29.0077,29.0358,28.9937,29.0147,52100.0
2012-04-23 14:00:00,41.3,41.37,41.27,41.35,90900.0,29.0218,29.0709,29.0007,29.0569,90900.0
2012-04-23 14:30:00,41.36,41.45,41.3,41.3,103000.0,29.0639,29.1272,29.0218,29.0218,103000.0
2012-04-23 15:00:00,41.3,41.34,41.21,41.25,166500.0,29.0218,29.0499,28.9585,28.9866,166500.0
2012-04-23 15:30:00,41.24,41.46,41.24,41.39,544600.0,28.9796,29.1342,28.9796,29.085,544600.0
2012-04-24 09:30:00,41.4,41.46,41.24,41.36,194200.0,29.092,29.1342,28.9796,29.0639,194200.0
2012-04-24 10:00:00,41.33,41.5,41.33,41.48,128000.0,29.0428,29.1623,29.0428,29.1482,128000.0
2012-04-24 10:30:00,41.48,41.58,41.45,41.5,124200.0,29.1482,29.2185,29.1272,29.1623,124200.0
2012-04-24 11:00:00,41.49,41.52,41.43,41.51,149900.0,29.1553,29.1764,29.1131,29.1693,149900.0
2012-04-24 11:30:00,41.51,41.53,41.42,41.44,173700.0,29.1693,29.1834,29.1061,29.1201,173700.0
2012-04-24 12:00:00,41.44,41.45,41.34,41.36,123400.0,29.1201,29.1272,29.0499,29.0639,123400.0
2012-04-24 12:30:00,41.36,41.37,41.27,41.29,62000.0,29.0639,29.0709,29.0007,29.0147,62000.0
2012-04-24 13:00:00,41.29,41.32,41.21,41.27,107200.0,29.0147,29.0358,28.9585,29.0007,107200.0
2012-04-24 13:30:00,41.27,41.32,41.24,41.25,75700.0,29.0007,29.0358,28.9796,28.9866,75700.0
2012-04-24 14:00:00,41.25,41.26,41.2,41.23,68600.0,28.9866,28.9937,28.9515,28.9726,68600.0
2012-04-24 14:30:00,41.23,41.32,41.23,41.29,115500.0,28.9726,29.0358,28.9726,29.0147,115500.0
2012-04-24 15:00:00,41.29,41.31,41.24,41.25,163500.0,29.0147,29.0288,28.9796,28.9866,163500.0
2012-04-24 15:30:00,41.25,41.27,41.19,41.26,348400.0,28.9866,29.0007,28.9445,28.9937,348400.0
2012-04-25 09:30:00,41.4,41.58,41.26,41.58,82200.0,29.092,29.2185,28.9937,29.2185,82200.0
2012-04-25 10:00:00,41.57,41.64,41.55,41.61,86800.0,29.2115,29.2607,29.1974,29.2396,86800.0
2012-04-25 10:30:00,41.61,41.69,41.6,41.62,105700.0,29.2396,29.2958,29.2326,29.2466,105700.0
2012-04-25 11:00:00,41.63,41.69,41.6,41.67,76100.0,29.2537,29.2958,29.2326,29.2818,76100.0
2012-04-25 11:30:00,41.66,41.66,41.5,41.51,69500.0,29.2747,29.2747,29.1623,29.1693,69500.0
2012-04-25 12:00:00,41.51,41.58,41.5,41.57,42000.0,29.1693,29.2185,29.1623,29.2115,42000.0
2012-04-25 12:30:00,41.57,41.62,41.52,41.61,53200.0,29.2115,29.2466,29.1764,29.2396,53200.0
2012-04-25 13:00:00,41.61,41.68,41.55,41.66,99500.0,29.2396,29.2888,29.1974,29.2747,99500.0
2012-04-25 13:30:00,41.67,41.7,41.61,41.65,57700.0,29.2818,29.3028,29.2396,29.2677,57700.0
2012-04-25 14:00:00,41.64,41.69,41.55,41.59,93100.0,29.2607,29.2958,29.1974,29.2255,93100.0
2012-04-25 14:30:00,41.59,41.68,41.57,41.67,156500.0,29.2255,29.2888,29.2115,29.2818,156500.0
2012-04-25 15:00:00,41.68,41.71,41.5,41.51,113000.0,29.2888,29.3099,29.1623,29.1693,113000.0
2012-04-25 15:30:00,41.51,41.63,41.51,41.61,253600.0,29.1693,29.2537,29.1693,29.2396,253600.0
2012-04-26 09:30:00,41.4,41.59,41.08,41.31,214700.0,29.092,29.2255,28.8672,29.0288,214700.0
2012-04-26 10:00:00,41.31,41.68,41.27,41.67,140700.0,29.0288,29.2888,29.0007,29.2818,140700.0
2012-04-26 10:30:00,41.66,41.85,41.61,41.85,150200.0,29.2747,29.4082,29.2396,29.4082,150200.0
2012-04-26 11:00:00,41.84,42.05,41.84,42.01,281800.0,29.4012,29.5488,29.4012,29.5207,281800.0
2012-04-26 11:30:00,42.0,42.0,41.86,41.86,126300.0,29.5137,29.5137,29.4153,29.4153,126300.0
2012-04-26 12:00:00,41.87,41.92,41.83,41.91,134300.0,29.4223,29.4574,29.3942,29.4504,134300.0
2012-04-26 12:30:00,41.9,42.05,41.89,42.02,97900.0,29.4434,29.5488,29.4364,29.5277,97900.0
2012-04-26 13:00:00,42.01,42.01,41.89,41.9,55100.0,29.5207,29.5207,29.4364,29.4434,55100.0
2012-04-26 13:30:00,41.9,42.06,41.88,42.03,69300.0,29.4434,29.5558,29.4293,29.5347,69300.0
2012-04-26 14:00:00,42.03,42.12,42.01,42.08,118900.0,29.5347,29.598,29.5207,29.5699,118900.0
2012-04-26 14:30:00,42.09,42.12,41.95,41.98,65900.0,29.5769,29.598,29.4785,29.4996,65900.0
2012-04-26 15:00:00,41.98,41.98,41.86,41.89,125500.0,29.4996,29.4996,29.4153,29.4364,125500.0
2012-04-26 15:30:00,41.9,41.94,41.87,41.91,249600.0,29.4434,29.4715,29.4223,29.4504,249600.0
2012-04-27 09:30:00,41.99,42.26,41.8,41.89,99700.0,29.5066,29.6964,29.3731,29.4364,99700.0
2012-04-27 10:00:00,41.89,41.89,41.77,41.83,123000.0,29.4364,29.4364,29.352,29.3942,123000.0
2012-04-27 10:30:00,41.83,42.02,41.8,42.01,95700.0,29.3942,29.5277,29.3731,29.5207,95700.0
2012-04-27 11:00:00,42.0,42.26,42.0,42.24,178200.0,29.5137,29.6964,29.5137,29.6823,178200.0
2012-04-27 11:30:00,42.23,42.28,42.19,42.27,150300.0,29.6753,29.7104,29.6472,29.7034,150300.0
2012-04-27 12:00:00,42.27,42.3,42.22,42.26,85400.0,29.7034,29.7245,29.6683,29.6964,85400.0
2012-04-27 12:30:00,42.26,42.36,42.26,42.35,109800.0,29.6964,29.7666,29.6964,29.7596,109800.0
2012-04-27 13:00:00,42.35,42.38,42.28,42.34,159800.0,29.7596,29.7807,29.7104,29.7526,159800.0
2012-04-27 13:30:00,42.35,42.45,42.32,42.42,97600.0,29.7596,29.8299,29.7385,29.8088,97600.0
2012-04-27 14:00:00,42.42,42.46,42.39,42.41,107300.0,29.8088,29.8369,29.7877,29.8018,107300.0
2012-04-27 14:30:00,42.4,42.46,42.39,42.4,119700.0,29.7947,29.8369,29.7877,29.7947,119700.0
2012-04-27 15:00:00,42.4,42.43,42.34,42.37,347800.0,29.7947,29.8158,29.7526,29.7737,347800.0
2012-04-27 15:30:00,42.37,42.38,42.28,42.32,426800.0,29.7737,29.7807,29.7104,29.7385,426800.0
2012-04-30 09:30:00,42.14,42.43,42.05,42.42,174300.0,29.612,29.8158,29.5488,29.8088,174300.0
2012-04-30 10:00:00,42.43,42.44,42.31,42.4,125500.0,29.8158,29.8228,29.7315,29.7947,125500.0
2012-04-30 10:30:00,42.4,42.49,42.35,42.35,182300.0,29.7947,29.858,29.7596,29.7596,182300.0
2012-04-30 11:00:00,42.36,42.37,42.18,42.21,217700.0,29.7666,29.7737,29.6401,29.6612,217700.0
2012-04-30 11:30:00,42.21,42.21,42.05,42.1,134600.0,29.6612,29.6612,29.5488,29.5839,134600.0
2012-04-30 12:00:00,42.11,42.11,41.99,42.05,104300.0,29.591,29.591,29.5066,29.5488,104300.0
2012-04-30 12:30:00,42.05,42.1,42.04,42.1,109100.0,29.5488,29.5839,29.5418,29.5839,109100.0
2012-04-30 13:00:00,42.09,42.18,42.08,42.12,87200.0,29.5769,29.6401,29.5699,29.598,87200.0
2012-04-30 13:30:00,42.13,42.23,42.1,42.16,92900.0,29.605,29.6753,29.5839,29.6261,92900.0
2012-04-30 14:00:00,42.17,42.24,42.16,42.19,102900.0,29.6331,29.6823,29.6261,29.6472,102900.0
2012-04-30 14:30:00,42.18,42.26,42.16,42.16,109800.0,29.6401,29.6964,29.6261,29.6261,109800.0
2012-04-30 15:00:00,42.17,42.3,42.16,42.3,92900.0,29.6331,29.7245,29.6261,29.7245,92900.0
2012-04-30 15:30:00,42.29,42.31,42.21,42.27,319300.0,29.7174,29.7315,29.6612,29.7034,319300.0
2012-05-01 09:30:00,42.14,42.27,42.03,42.07,242900.0,29.612,29.7034,29.5347,29.5628,242900.0
2012-05-01 10:00:00,42.07,42.52,42.06,42.51,256200.0,29.5628,29.8791,29.5558,29.872,256200.0
2012-05-01 10:30:00,42.52,42.62,42.4,42.58,152500.0,29.8791,29.9493,29.7947,29.9212,152500.0
2012-05-01 11:00:00,42.57,42.58,42.44,42.5,89900.0,29.9142,29.9212,29.8228,29.865,89900.0
2012-05-01 11:30:00,42.51,42.59,42.41,42.54,101400.0,29.872,29.9283,29.8018,29.8931,101400.0
2012-05-01 12:00:00,42.54,42.63,42.51,42.62,74200.0,29.8931,29.9564,29.872,29.9493,74200.0
2012-05-01 12:30:00,42.62,42.64,42.58,42.6,49800.0,29.9493,29.9634,29.9212,29.9353,49800.0
2012-05-01 13:00:00,42.59,42.64,42.57,42.63,80800.0,29.9283,29.9634,29.9142,29.9564,80800.0
2012-05-01 13:30:00,42.62,42.66,42.58,42.62,91900.0,29.9493,29.9774,29.9212,29.9493,91900.0
2012-05-01 14:00:00,42.61,42.63,42.53,42.57,60100.0,29.9423,29.9564,29.8861,29.9142,60100.0
2012-05-01 14:30:00,42.57,42.6,42.5,42.53,66400.0,29.9142,29.9353,29.865,29.8861,66400.0
2012-05-01 15:00:00,42.53,42.57,42.41,42.44,166500.0,29.8861,29.9142,29.8018,29.8228,166500.0
2012-05-01 15:30:00,42.44,42.54,42.43,42.46,262900.0,29.8228,29.8931,29.8158,29.8369,262900.0
2012-05-02 09:30:00,42.34,42.45,42.2,42.32,152600.0,29.7526,29.8299,29.6542,29.7385,152600.0
2012-05-02 10:00:00,42.32,42.34,42.09,42.16,141000.0,29.7385,29.7526,29.5769,29.6261,141000.0
2012-05-02 10:30:00,42.16,42.21,42.05,42.2,232300.0,29.6261,29.6612,29.5488,29.6542,232300.0
2012-05-02 11:00:00,42.2,42.21,42.07,42.07,98700.0,29.6542,29.6612,29.5628,29.5628,98700.0
2012-05-02 11:30:00,42.08,42.25,42.07,42.23,98800.0,29.5699,29.6893,29.5628,29.6753,98800.0
2012-05-02 12:00:00,42.22,42.41,42.22,42.38,65800.0,29.6683,29.8018,29.6683,29.7807,65800.0
2012-05-02 12:30:00,42.39,42.39,42.14,42.14,139300.0,29.7877,29.7877,29.612,29.612,139300.0
2012-05-02 13:00:00,42.15,42.37,42.11,42.33,161100.0,29.6191,29.7737,29.591,29.7455,161100.0
2012-05-02 13:30:00,42.33,42.35,42.23,42.27,123500.0,29.7455,29.7596,29.6753,29.7034,123500.0
2012-05-02 14:00:00,42.26,42.27,42.17,42.21,147600.0,29.6964,29.7034,29.6331,29.6612,147600.0
2012-05-02 14:30:00,42.21,42.33,42.17,42.28,95300.0,29.6612,29.7455,29.6331,29.7104,95300.0
2012-05-02 15:00:00,42.28,42.35,42.26,42.35,209300.0,29.7104,29.7596,29.6964,29.7596,209300.0
2012-05-02 15:30:00,42.36,42.47,42.34,42.41,312200.0,29.7666,29.8439,29.7526,29.8018,312200.0
2012-05-03 09:30:00,42.71,43.27,42.65,42.83,741800.0,30.0126,30.4061,29.9704,30.0969,741800.0
2012-05-03 10:00:00,42.87,42.98,42.68,42.7,300300.0,30.125,30.2023,29.9915,30.0055,300300.0
2012-05-03 10:30:00,42.69,42.96,42.65,42.94,368000.0,29.9985,30.1883,29.9704,30.1742,368000.0
2012-05-03 11:00:00,42.92,43.0,42.84,42.96,119000.0,30.1601,30.2164,30.1039,30.1883,119000.0
2012-05-03 11:30:00,42.96,42.99,42.83,42.86,146500.0,30.1883,30.2093,30.0969,30.118,146500.0
2012-05-03 12:00:00,42.86,42.88,42.79,42.86,262700.0,30.118,30.132,30.0688,30.118,262700.0
2012-05-03 12:30:00,42.87,42.98,42.85,42.96,62200.0,30.125,30.2023,30.111,30.1883,62200.0
2012-05-03 13:00:00,42.95,42.97,42.87,42.97,81300.0,30.1812,30.1953,30.125,30.1953,81300.0
2012-05-03 13:30:00,42.97,43.11,42.95,43.01,182000.0,30.1953,30.2937,30.1812,30.2234,182000.0
2012-05-03 14:00:00,43.0,43.11,42.98,43.02,165200.0,30.2164,30.2937,30.2023,30.2304,165200.0
2012-05-03 14:30:00,43.01,43.2,43.0,43.19,204000.0,30.2234,30.3569,30.2164,30.3499,204000.0
2012-05-03 15:00:00,43.17,43.26,43.13,43.22,278500.0,30.3358,30.3991,30.3077,30.371,278500.0
2012-05-03 15:30:00,43.22,43.33,43.15,43.33,701300.0,30.371,30.4483,30.3218,30.4483,701300.0
2012-05-04 09:30:00,43.16,43.52,43.11,43.24,478600.0,30.3288,30.5818,30.2937,30.385,478600.0
2012-05-04 10:00:00,43.24,43.24,43.04,43.18,256700.0,30.385,30.385,30.2445,30.3428,256700.0
2012-05-04 10:30:00,43.17,43.36,43.15,43.33,251100.0,30.3358,30.4693,30.3218,30.4483,251100.0
2012-05-04 11:00:00,43.33,43.42,43.23,43.27,271500.0,30.4483,30.5115,30.378,30.4061,271500.0
2012-05-04 11:30:00,43.26,43.28,43.08,43.12,186900.0,30.3991,30.4131,30.2726,30.3007,186900.0
2012-05-04 12:00:00,43.11,43.15,42.99,43.0,227000.0,30.2937,30.3218,30.2093,30.2164,227000.0
2012-05-04 12:30:00,43.0,43.03,42.89,43.03,217900.0,30.2164,30.2374,30.1391,30.2374,217900.0
2012-05-04 13:00:00,43.02,43.05,42.91,42.98,214100.0,30.2304,30.2515,30.1531,30.2023,214100.0
2012-05-04 13:30:00,42.98,43.03,42.93,42.94,153100.0,30.2023,30.2374,30.1672,30.1742,153100.0
2012-05-04 14:00:00,42.94,42.95,42.84,42.85,128000.0,30.1742,30.1812,30.1039,30.111,128000.0
2012-05-04 14:30:00,42.85,42.86,42.74,42.81,117700.0,30.111,30.118,30.0337,30.0828,117700.0
2012-05-04 15:00:00,42.81,42.88,42.74,42.81,164100.0,30.0828,30.132,30.0337,30.0828,164100.0
2012-05-04 15:30:00,42.8,42.9,42.71,42.71,597700.0,30.0758,30.1461,30.0126,30.0126,597700.0
2012-05-07 09:30:00,42.63,42.94,42.6,42.94,202800.0,29.9564,30.1742,29.9353,30.1742,202800.0
2012-05-07 10:00:00,42.93,43.03,42.88,42.98,220600.0,30.1672,30.2374,30.132,30.2023,220600.0
2012-05-07 10:30:00,42.98,43.09,42.88,43.08,214500.0,30.2023,30.2796,30.132,30.2726,214500.0
2012-05-07 11:00:00,43.07,43.11,42.92,42.94,204400.0,30.2656,30.2937,30.1601,30.1742,204400.0
2012-05-07 11:30:00,42.94,42.96,42.88,42.9,130100.0,30.1742,30.1883,30.132,30.1461,130100.0
2012-05-07 12:00:00,42.9,42.96,42.87,42.95,190500.0,30.1461,30.1883,30.125,30.1812,190500.0
2012-05-07 12:30:00,42.94,43.0,42.91,42.95,79800.0,30.1742,30.2164,30.1531,30.1812,79800.0
2012-05-07 13:00:00,42.95,42.97,42.9,42.94,97600.0,30.1812,30.1953,30.1461,30.1742,97600.0
2012-05-07 13:30:00,42.93,42.99,42.9,42.96,110400.0,30.1672,30.2093,30.1461,30.1883,110400.0
2012-05-07 14:00:00,42.95,43.05,42.94,42.98,105000.0,30.1812,30.2515,30.1742,30.2023,105000.0
2012-05-07 14:30:00,42.98,42.98,42.9,42.93,113600.0,30.2023,30.2023,30.1461,30.1672,113600.0
2012-05-07 15:00:00,42.93,42.97,42.87,42.87,147400.0,30.1672,30.1953,30.125,30.125,147400.0
2012-05-07 15:30:00,42.87,42.93,42.8,42.85,392900.0,30.125,30.1672,30.0758,30.111,392900.0
2012-05-08 09:30:00,42.73,42.85,42.51,42.61,281600.0,30.0266,30.111,29.872,29.9423,281600.0
2012-05-08 10:00:00,42.6,42.79,42.49,42.71,248800.0,29.9353,30.0688,29.858,30.0126,248800.0
2012-05-08 10:30:00,42.7,42.74,42.61,42.74,258800.0,30.0055,30.0337,29.9423,30.0337,258800.0
2012-05-08 11:00:00,42.72,42.72,42.48,42.49,253600.0,30.0196,30.0196,29.851,29.858,253600.0
2012-05-08 11:30:00,42.5,42.52,42.41,42.5,223900.0,29.865,29.8791,29.8018,29.865,223900.0
2012-05-08 12:00:00,42.49,42.54,42.47,42.5,74800.0,29.858,29.8931,29.8439,29.865,74800.0
2012-05-08 12:30:00,42.5,42.54,42.4,42.4,108500.0,29.865,29.8931,29.7947,29.7947,108500.0
2012-05-08 13:00:00,42.4,42.53,42.38,42.51,148200.0,29.7947,29.8861,29.7807,29.872,148200.0
2012-05-08 13:30:00,42.5,42.57,42.43,42.55,73100.0,29.865,29.9142,29.8158,29.9001,73100.0
2012-05-08 14:00:00,42.56,42.58,42.47,42.5,131300.0,29.9072,29.9212,29.8439,29.865,131300.0
2012-05-08 14:30:00,42.51,42.75,42.48,42.75,201200.0,29.872,30.0407,29.851,30.0407,201200.0
2012-05-08 15:00:00,42.75,43.02,42.72,42.99,244700.0,30.0407,30.2304,30.0196,30.2093,244700.0
2012-05-08 15:30:00,42.99,43.08,42.88,43.01,479600.0,30.2093,30.2726,30.132,30.2234,479600.0
2012-05-09 09:30:00,42.61,42.71,42.32,42.34,129000.0,29.9423,30.0126,29.7385,29.7526,129000.0
2012-05-09 10:00:00,42.35,42.52,42.11,42.21,334500.0,29.7596,29.8791,29.591,29.6612,334500.0
2012-05-09 10:30:00,42.21,42.41,42.18,42.36,275100.0,29.6612,29.8018,29.6401,29.7666,275100.0
2012-05-09 11:00:00,42.36,42.52,42.31,42.52,151300.0,29.7666,29.8791,29.7315,29.8791,151300.0
2012-05-09 11:30:00,42.52,42.61,42.46,42.46,247600.0,29.8791,29.9423,29.8369,29.8369,247600.0
2012-05-09 12:00:00,42.47,42.48,42.37,42.41,104600.0,29.8439,29.851,29.7737,29.8018,104600.0
2012-05-09 12:30:00,42.41,42.48,42.29,42.47,75900.0,29.8018,29.851,29.7174,29.8439,75900.0
2012-05-09 13:00:00,42.47,42.6,42.41,42.52,118900.0,29.8439,29.9353,29.8018,29.8791,118900.0
2012-05-09 13:30:00,42.53,42.73,42.5,42.65,200100.0,29.8861,30.0266,29.865,29.9704,200100.0
2012-05-09 14:00:00,42.65,42.65,42.47,42.58,203800.0,29.9704,29.9704,29.8439,29.9212,203800.0
2012-05-09 14:30:00,42.58,42.61,42.43,42.43,146700.0,29.9212,29.9423,29.8158,29.8158,146700.0
2012-05-09 15:00:00,42.43,42.43,42.3,42.31,249700.0,29.8158,29.8158,29.7245,29.7315,249700.0
2012-05-09 15:30:00,42.31,42.4,42.23,42.25,430900.0,29.7315,29.7947,29.6753,29.6893,430900.0
2012-05-10 09:30:00,42.4,42.61,42.27,42.47,241000.0,29.7947,29.9423,29.7034,29.8439,241000.0
2012-05-10 10:00:00,42.47,42.56,42.25,42.26,200300.0,29.8439,29.9072,29.6893,29.6964,200300.0
2012-05-10 10:30:00,42.26,42.4,42.16,42.23,283500.0,29.6964,29.7947,29.6261,29.6753,283500.0
2012-05-10 11:00:00,42.24,42.29,42.17,42.19,139100.0,29.6823,29.7174,29.6331,29.6472,139100.0
2012-05-10 11:30:00,42.19,42.39,42.19,42.33,134800.0,29.6472,29.7877,29.6472,29.7455,134800.0
2012-05-10 12:00:00,42.32,42.33,42.19,42.27,175200.0,29.7385,29.7455,29.6472,29.7034,175200.0
2012-05-10 12:30:00,42.27,42.41,42.26,42.39,91300.0,29.7034,29.8018,29.6964,29.7877,91300.0
2012-05-10 13:00:00,42.38,42.45,42.35,42.4,101600.0,29.7807,29.8299,29.7596,29.7947,101600.0
2012-05-10 13:30:00,42.4,42.44,42.29,42.29,83300.0,29.7947,29.8228,29.7174,29.7174,83300.0
2012-05-10 14:00:00,42.29,42.35,42.28,42.32,127100.0,29.7174,29.7596,29.7104,29.7385,127100.0
2012-05-10 14:30:00,42.32,42.33,42.2,42.29,132300.0,29.7385,29.7455,29.6542,29.7174,132300.0
2012-05-10 15:00:00,42.29,42.36,42.25,42.33,279600.0,29.7174,29.7666,29.6893,29.7455,279600.0
2012-05-10 15:30:00,42.33,42.36,42.14,42.23,467300.0,29.7455,29.7666,29.612,29.6753,467300.0
2012-05-11 09:30:00,42.1,42.43,42.0,42.33,81200.0,29.5839,29.8158,29.5137,29.7455,81200.0
2012-05-11 10:00:00,42.34,42.45,42.25,42.41,90200.0,29.7526,29.8299,29.6893,29.8018,90200.0
2012-05-11 10:30:00,42.41,42.51,42.37,42.51,116600.0,29.8018,29.872,29.7737,29.872,116600.0
2012-05-11 11:00:00,42.51,42.63,42.42,42.57,190500.0,29.872,29.9564,29.8088,29.9142,190500.0
2012-05-11 11:30:00,42.57,42.65,42.53,42.64,120100.0,29.9142,29.9704,29.8861,29.9634,120100.0
2012-05-11 12:00:00,42.64,42.69,42.59,42.62,157000.0,29.9634,29.9985,29.9283,29.9493,157000.0
2012-05-11 12:30:00,42.61,42.62,42.51,42.54,67800.0,29.9423,29.9493,29.872,29.8931,67800.0
2012-05-11 13:00:00,42.55,42.61,42.49,42.52,76600.0,29.9001,29.9423,29.858,29.8791,76600.0
2012-05-11 13:30:00,42.52,42.59,42.48,42.59,110000.0,29.8791,29.9283,29.851,29.9283,110000.0
2012-05-11 14:00:00,42.59,42.6,42.46,42.54,153300.0,29.9283,29.9353,29.8369,29.8931,153300.0
2012-05-11 14:30:00,42.54,42.54,42.43,42.49,65500.0,29.8931,29.8931,29.8158,29.858,65500.0
2012-05-11 15:00:00,42.49,42.5,42.41,42.47,94800.0,29.858,29.865,29.8018,29.8439,94800.0
2012-05-11 15:30:00,42.47,42.51,42.43,42.48,507400.0,29.8439,29.872,29.8158,29.851,507400.0
2012-05-14 09:30:00,42.2,42.2,42.0,42.14,107100.0,29.6542,29.6542,29.5137,29.612,107100.0
2012-05-14 10:00:00,42.13,42.21,42.12,42.16,159700.0,29.605,29.6612,29.598,29.6261,159700.0
2012-05-14 10:30:00,42.16,42.45,42.16,42.4,93600.0,29.6261,29.8299,29.6261,29.7947,93600.0
2012-05-14 11:00:00,42.39,42.74,42.39,42.68,173800.0,29.7877,30.0337,29.7877,29.9915,173800.0
2012-05-14 11:30:00,42.68,42.73,42.51,42.57,121700.0,29.9915,30.0266,29.872,29.9142,121700.0
2012-05-14 12:00:00,42.57,42.67,42.56,42.65,104200.0,29.9142,29.9845,29.9072,29.9704,104200.0
2012-05-14 12:30:00,42.64,42.7,42.63,42.65,82800.0,29.9634,30.0055,29.9564,29.9704,82800.0
2012-05-14 13:00:00,42.64,42.7,42.64,42.67,117100.0,29.9634,30.0055,29.9634,29.9845,117100.0
2012-05-14 13:30:00,42.67,42.78,42.65,42.78,82200.0,29.9845,30.0618,29.9704,30.0618,82200.0
2012-05-14 14:00:00,42.77,42.82,42.73,42.8,114000.0,30.0547,30.0899,30.0266,30.0758,114000.0
2012-05-14 14:30:00,42.8,42.83,42.74,42.75,129400.0,30.0758,30.0969,30.0337,30.0407,129400.0
2012-05-14 15:00:00,42.75,42.77,42.7,42.71,218000.0,30.0407,30.0547,30.0055,30.0126,218000.0
2012-05-14 15:30:00,42.71,42.81,42.7,42.73,343500.0,30.0126,30.0828,30.0055,30.0266,343500.0
2012-05-15 09:30:00,42.64,42.82,42.34,42.37,131600.0,29.9634,30.0899,29.7526,29.7737,131600.0
2012-05-15 10:00:00,42.38,42.53,42.28,42.38,138100.0,29.7807,29.8861,29.7104,29.7807,138100.0
2012-05-15 10:30:00,42.36,42.36,42.14,42.22,75500.0,29.7666,29.7666,29.612,29.6683,75500.0
2012-05-15 11:00:00,42.22,42.24,42.08,42.12,59800.0,29.6683,29.6823,29.5699,29.598,59800.0
2012-05-15 11:30:00,42.12,42.43,42.11,42.43,112000.0,29.598,29.8158,29.591,29.8158,112000.0
2012-05-15 12:00:00,42.42,42.51,42.32,42.43,120800.0,29.8088,29.872,29.7385,29.8158,120800.0
2012-05-15 12:30:00,42.43,42.48,42.3,42.31,124300.0,29.8158,29.851,29.7245,29.7315,124300.0
2012-05-15 13:00:00,42.31,42.38,42.28,42.38,83100.0,29.7315,29.7807,29.7104,29.7807,83100.0
2012-05-15 13:30:00,42.38,42.38,42.26,42.29,102000.0,29.7807,29.7807,29.6964,29.7174,102000.0
2012-05-15 14:00:00,42.29,42.36,42.21,42.24,227000.0,29.7174,29.7666,29.6612,29.6823,227000.0
2012-05-15 14:30:00,42.24,42.33,42.2,42.29,120700.0,29.6823,29.7455,29.6542,29.7174,120700.0
2012-05-15 15:00:00,42.29,42.29,42.11,42.16,240700.0,29.7174,29.7174,29.591,29.6261,240700.0
2012-05-15 15:30:00,42.16,42.36,42.16,42.23,522300.0,29.6261,29.7666,29.6261,29.6753,522300.0
2012-05-16 09:30:00,42.41,42.44,42.22,42.37,172900.0,29.8018,29.8228,29.6683,29.7737,172900.0
2012-05-16 10:00:00,42.37,42.41,42.23,42.27,61600.0,29.7737,29.8018,29.6753,29.7034,61600.0
2012-05-16 10:30:00,42.26,42.31,42.13,42.16,104700.0,29.6964,29.7315,29.605,29.6261,104700.0
2012-05-16 11:00:00,42.16,42.24,42.07,42.18,118700.0,29.6261,29.6823,29.5628,29.6401,118700.0
2012-05-16 11:30:00,42.18,42.26,42.12,42.25,65300.0,29.6401,29.6964,29.598,29.6893,65300.0
2012-05-16 12:00:00,42.26,42.3,42.21,42.27,38300.0,29.6964,29.7245,29.6612,29.7034,38300.0
2012-05-16 12:30:00,42.28,42.34,42.22,42.25,65400.0,29.7104,29.7526,29.6683,29.6893,65400.0
2012-05-16 13:00:00,42.24,42.26,42.19,42.23,72200.0,29.6823,29.6964,29.6472,29.6753,72200.0
2012-05-16 13:30:00,42.22,42.24,42.15,42.21,68900.0,29.6683,29.6823,29.6191,29.6612,68900.0
2012-05-16 14:00:00,42.22,42.28,42.04,42.11,86900.0,29.6683,29.7104,29.5418,29.591,86900.0
2012-05-16 14:30:00,42.12,42.26,42.07,42.2,78800.0,29.598,29.6964,29.5628,29.6542,78800.0
2012-05-16 15:00:00,42.19,42.23,42.13,42.2,73400.0,29.6472,29.6753,29.605,29.6542,73400.0
2012-05-16 15:30:00,42.19,42.28,42.11,42.13,215600.0,29.6472,29.7104,29.591,29.605,215600.0
2012-05-17 09:30:00,42.12,42.23,42.01,42.19,107000.0,29.598,29.6753,29.5207,29.6472,107000.0
2012-05-17 10:00:00,42.18,42.18,41.91,41.96,124100.0,29.6401,29.6401,29.4504,29.4855,124100.0
2012-05-17 10:30:00,41.96,41.98,41.8,41.89,93100.0,29.4855,29.4996,29.3731,29.4364,93100.0
2012-05-17 11:00:00,41.89,41.93,41.79,41.83,110700.0,29.4364,29.4645,29.3661,29.3942,110700.0
2012-05-17 11:30:00,41.83,41.83,41.72,41.75,99300.0,29.3942,29.3942,29.3169,29.338,99300.0
2012-05-17 12:00:00,41.77,41.81,41.64,41.71,122200.0,29.352,29.3801,29.2607,29.3099,122200.0
2012-05-17 12:30:00,41.71,41.79,41.68,41.75,58800.0,29.3099,29.3661,29.2888,29.338,58800.0
2012-05-17 13:00:00,41.75,41.85,41.74,41.77,53200.0,29.338,29.4082,29.331,29.352,53200.0
2012-05-17 13:30:00,41.76,41.81,41.65,41.68,64300.0,29.345,29.3801,29.2677,29.2888,64300.0
2012-05-17 14:00:00,41.69,41.76,41.64,41.72,45900.0,29.2958,29.345,29.2607,29.3169,45900.0
2012-05-17 14:30:00,41.73,41.78,41.67,41.76,65800.0,29.3239,29.3591,29.2818,29.345,65800.0
2012-05-17 15:00:00,41.75,41.79,41.68,41.74,79300.0,29.338,29.3661,29.2888,29.331,79300.0
2012-05-17 15:30:00,41.73,41.73,41.51,41.51,290500.0,29.3239,29.3239,29.1693,29.1693,290500.0
2012-05-18 09:30:00,41.72,41.82,41.38,41.45,353500.0,29.3169,29.3872,29.078,29.1272,353500.0
2012-05-18 10:00:00,41.45,41.56,41.4,41.47,77200.0,29.1272,29.2045,29.092,29.1412,77200.0
2012-05-18 10:30:00,41.47,41.48,41.36,41.39,95300.0,29.1412,29.1482,29.0639,29.085,95300.0
2012-05-18 11:00:00,41.4,41.44,41.3,41.32,87300.0,29.092,29.1201,29.0218,29.0358,87300.0
2012-05-18 11:30:00,41.31,41.33,41.09,41.11,128000.0,29.0288,29.0428,28.8742,28.8882,128000.0
2012-05-18 12:00:00,41.13,41.27,41.11,41.23,87400.0,28.9023,29.0007,28.8882,28.9726,87400.0
2012-05-18 12:30:00,41.23,41.31,41.12,41.14,60400.0,28.9726,29.0288,28.8953,28.9093,60400.0
2012-05-18 13:00:00,41.14,41.19,41.08,41.16,78800.0,28.9093,28.9445,28.8672,28.9234,78800.0
2012-05-18 13:30:00,41.17,41.19,41.07,41.08,67700.0,28.9304,28.9445,28.8601,28.8672,67700.0
2012-05-18 14:00:00,41.09,41.1,40.94,41.01,130200.0,28.8742,28.8812,28.7688,28.818,130200.0
2012-05-18 14:30:00,41.01,41.03,40.86,40.98,100500.0,28.818,28.832,28.7126,28.7969,100500.0
2012-05-18 15:00:00,40.98,41.11,40.91,41.03,103100.0,28.7969,28.8882,28.7477,28.832,103100.0
2012-05-18 15:30:00,41.03,41.05,40.87,40.95,431600.0,28.832,28.8461,28.7196,28.7758,431600.0
2012-05-21 09:30:00,41.07,41.21,40.88,41.01,87000.0,28.8601,28.9585,28.7266,28.818,87000.0
2012-05-21 10:00:00,41.01,41.05,40.92,40.99,88100.0,28.818,28.8461,28.7547,28.8039,88100.0
2012-05-21 10:30:00,41.0,41.18,40.99,41.14,182500.0,28.8109,28.9374,28.8039,28.9093,182500.0
2012-05-21 11:00:00,41.14,41.16,40.97,41.0,115100.0,28.9093,28.9234,28.7899,28.8109,115100.0
2012-05-21 11:30:00,41.0,41.02,40.98,41.0,66900.0,28.8109,28.825,28.7969,28.8109,66900.0
2012-05-21 12:00:00,41.01,41.06,40.98,41.0,109200.0,28.818,28.8531,28.7969,28.8109,109200.0
2012-05-21 12:30:00,41.0,41.1,40.98,41.1,138700.0,28.8109,28.8812,28.7969,28.8812,138700.0
2012-05-21 13:00:00,41.1,41.18,41.09,41.14,89300.0,28.8812,28.9374,28.8742,28.9093,89300.0
2012-05-21 13:30:00,41.14,41.24,41.11,41.21,99400.0,28.9093,28.9796,28.8882,28.9585,99400.0
2012-05-21 14:00:00,41.21,41.27,41.17,41.24,66700.0,28.9585,29.0007,28.9304,28.9796,66700.0
2012-05-21 14:30:00,41.23,41.35,41.22,41.33,77500.0,28.9726,29.0569,28.9655,29.0428,77500.0
2012-05-21 15:00:00,41.32,41.42,41.21,41.36,112400.0,29.0358,29.1061,28.9585,29.0639,112400.0
2012-05-21 15:30:00,41.35,41.38,41.31,41.37,350000.0,29.0569,29.078,29.0288,29.0709,350000.0
2012-05-22 09:30:00,41.48,41.6,41.23,41.23,98300.0,29.1482,29.2326,28.9726,28.9726,98300.0
2012-05-22 10:00:00,41.23,41.4,41.2,41.34,133000.0,28.9726,29.092,28.9515,29.0499,133000.0
2012-05-22 10:30:00,41.35,41.56,41.3,41.56,106900.0,29.0569,29.2045,29.0218,29.2045,106900.0
2012-05-22 11:00:00,41.56,41.67,41.53,41.58,89700.0,29.2045,29.2818,29.1834,29.2185,89700.0
2012-05-22 11:30:00,41.58,41.61,41.51,41.52,72800.0,29.2185,29.2396,29.1693,29.1764,72800.0
2012-05-22 12:00:00,41.52,41.54,41.39,41.41,60700.0,29.1764,29.1904,29.085,29.0991,60700.0
2012-05-22 12:30:00,41.41,41.44,41.38,41.43,47900.0,29.0991,29.1201,29.078,29.1131,47900.0
2012-05-22 13:00:00,41.43,41.48,41.36,41.36,50900.0,29.1131,29.1482,29.0639,29.0639,50900.0
2012-05-22 13:30:00,41.36,41.39,41.24,41.27,91800.0,29.0639,29.085,28.9796,29.0007,91800.0
2012-05-22 14:00:00,41.27,41.38,41.24,41.38,164700.0,29.0007,29.078,28.9796,29.078,164700.0
2012-05-22 14:30:00,41.37,41.41,41.3,41.33,78300.0,29.0709,29.0991,29.0218,29.0428,78300.0
2012-05-22 15:00:00,41.33,41.34,41.22,41.23,105100.0,29.0428,29.0499,28.9655,28.9726,105100.0
2012-05-22 15:30:00,41.22,41.26,41.08,41.26,311400.0,28.9655,28.9937,28.8672,28.9937,311400.0
2012-05-23 09:30:00,41.12,41.31,41.0,41.11,85000.0,28.8953,29.0288,28.8109,28.8882,85000.0
2012-05-23 10:00:00,41.12,41.13,40.89,40.93,240700.0,28.8953,28.9023,28.7337,28.7618,240700.0
2012-05-23 10:30:00,40.93,40.93,40.65,40.7,181100.0,28.7618,28.7618,28.565,28.6001,181100.0
2012-05-23 11:00:00,40.7,40.87,40.65,40.77,62300.0,28.6001,28.7196,28.565,28.6493,62300.0
2012-05-23 11:30:00,40.78,40.81,40.63,40.66,248600.0,28.6564,28.6774,28.5509,28.572,248600.0
2012-05-23 12:00:00,40.67,40.71,40.62,40.63,100400.0,28.5791,28.6072,28.5439,28.5509,100400.0
2012-05-23 12:30:00,40.64,40.76,40.63,40.7,50100.0,28.558,28.6423,28.5509,28.6001,50100.0
2012-05-23 13:00:00,40.71,40.76,40.66,40.76,60100.0,28.6072,28.6423,28.572,28.6423,60100.0
2012-05-23 13:30:00,40.76,40.86,40.74,40.82,60300.0,28.6423,28.7126,28.6282,28.6845,60300.0
2012-05-23 14:00:00,40.82,40.83,40.62,40.62,150600.0,28.6845,28.6915,28.5439,28.5439,150600.0
2012-05-23 14:30:00,40.62,40.87,40.61,40.82,137500.0,28.5439,28.7196,28.5369,28.6845,137500.0
2012-05-23 15:00:00,40.81,40.87,40.77,40.86,150100.0,28.6774,28.7196,28.6493,28.7126,150100.0
2012-05-23 15:30:00,40.86,41.04,40.86,40.99,469900.0,28.7126,28.8391,28.7126,28.8039,469900.0
2012-05-24 09:30:00,41.08,41.4,41.05,41.28,91100.0,28.8672,29.092,28.8461,29.0077,91100.0
2012-05-24 10:00:00,41.27,41.38,41.22,41.37,126200.0,29.0007,29.078,28.9655,29.0709,126200.0
2012-05-24 10:30:00,41.37,41.56,41.36,41.45,145300.0,29.0709,29.2045,29.0639,29.1272,145300.0
2012-05-24 11:00:00,41.45,41.54,41.42,41.49,85400.0,29.1272,29.1904,29.1061,29.1553,85400.0
2012-05-24 11:30:00,41.48,41.48,41.34,41.35,47500.0,29.1482,29.1482,29.0499,29.0569,47500.0
2012-05-24 12:00:00,41.36,41.36,41.27,41.32,52400.0,29.0639,29.0639,29.0007,29.0358,52400.0
2012-05-24 12:30:00,41.3,41.43,41.3,41.43,60100.0,29.0218,29.1131,29.0218,29.1131,60100.0
2012-05-24 13:00:00,41.42,41.52,41.38,41.46,70000.0,29.1061,29.1764,29.078,29.1342,70000.0
2012-05-24 13:30:00,41.46,41.46,41.35,41.35,95300.0,29.1342,29.1342,29.0569,29.0569,95300.0
2012-05-24 14:00:00,41.35,41.4,41.28,41.4,75400.0,29.0569,29.092,29.0077,29.092,75400.0
2012-05-24 14:30:00,41.39,41.42,41.27,41.27,173200.0,29.085,29.1061,29.0007,29.0007,173200.0
2012-05-24 15:00:00,41.28,41.42,41.19,41.37,204900.0,29.0077,29.1061,28.9445,29.0709,204900.0
2012-05-24 15:30:00,41.37,41.49,41.31,41.46,174200.0,29.0709,29.1553,29.0288,29.1342,174200.0
2012-05-25 09:30:00,41.53,41.88,41.5,41.88,111000.0,29.1834,29.4293,29.1623,29.4293,111000.0
2012-05-25 10:00:00,41.86,41.9,41.66,41.84,91700.0,29.4153,29.4434,29.2747,29.4012,91700.0
2012-05-25 10:30:00,41.84,41.93,41.82,41.85,100300.0,29.4012,29.4645,29.3872,29.4082,100300.0
2012-05-25 11:00:00,41.85,41.97,41.85,41.93,87900.0,29.4082,29.4926,29.4082,29.4645,87900.0
2012-05-25 11:30:00,41.92,41.94,41.85,41.9,99600.0,29.4574,29.4715,29.4082,29.4434,99600.0
2012-05-25 12:00:00,41.9,41.92,41.81,41.81,47100.0,29.4434,29.4574,29.3801,29.3801,47100.0
2012-05-25 12:30:00,41.8,41.85,41.76,41.82,84300.0,29.3731,29.4082,29.345,29.3872,84300.0
2012-05-25 13:00:00,41.82,41.83,41.78,41.79,36600.0,29.3872,29.3942,29.3591,29.3661,36600.0
2012-05-25 13:30:00,41.8,41.8,41.71,41.72,52800.0,29.3731,29.3731,29.3099,29.3169,52800.0
2012-05-25 14:00:00,41.72,41.75,41.68,41.72,74600.0,29.3169,29.338,29.2888,29.3169,74600.0
2012-05-25 14:30:00,41.72,41.73,41.66,41.7,85000.0,29.3169,29.3239,29.2747,29.3028,85000.0
2012-05-25 15:00:00,41.7,41.74,41.59,41.63,111600.0,29.3028,29.331,29.2255,29.2537,111600.0
2012-05-25 15:30:00,41.64,41.76,41.61,41.7,178300.0,29.2607,29.345,29.2396,29.3028,178300.0
2012-05-29 09:30:00,42.0,42.1,41.83,42.08,191400.0,29.5137,29.5839,29.3942,29.5699,191400.0
2012-05-29 10:00:00,42.08,42.25,42.01,42.23,175200.0,29.5699,29.6893,29.5207,29.6753,175200.0
2012-05-29 10:30:00,42.23,42.27,42.17,42.18,102300.0,29.6753,29.7034,29.6331,29.6401,102300.0
2012-05-29 11:00:00,42.18,42.24,42.17,42.22,68300.0,29.6401,29.6823,29.6331,29.6683,68300.0
2012-05-29 11:30:00,42.22,42.23,41.95,41.95,199300.0,29.6683,29.6753,29.4785,29.4785,199300.0
2012-05-29 12:00:00,41.95,41.95,41.83,41.84,106800.0,29.4785,29.4785,29.3942,29.4012,106800.0
2012-05-29 12:30:00,41.83,41.83,41.71,41.71,105800.0,29.3942,29.3942,29.3099,29.3099,105800.0
2012-05-29 13:00:00,41.72,41.78,41.67,41.69,95300.0,29.3169,29.3591,29.2818,29.2958,95300.0
2012-05-29 13:30:00,41.7,41.76,41.66,41.71,91400.0,29.3028,29.345,29.2747,29.3099,91400.0
2012-05-29 14:00:00,41.7,41.73,41.65,41.66,136000.0,29.3028,29.3239,29.2677,29.2747,136000.0
2012-05-29 14:30:00,41.66,41.73,41.64,41.72,117900.0,29.2747,29.3239,29.2607,29.3169,117900.0
2012-05-29 15:00:00,41.72,41.76,41.71,41.71,110500.0,29.3169,29.345,29.3099,29.3099,110500.0
2012-05-29 15:30:00,41.72,41.79,41.68,41.71,565800.0,29.3169,29.3661,29.2888,29.3099,565800.0
2012-05-30 09:30:00,41.47,41.55,41.28,41.4,185800.0,29.1412,29.1974,29.0077,29.092,185800.0
2012-05-30 10:00:00,41.4,41.41,41.21,41.41,160700.0,29.092,29.0991,28.9585,29.0991,160700.0
2012-05-30 10:30:00,41.41,41.44,41.32,41.34,69200.0,29.0991,29.1201,29.0358,29.0499,69200.0
2012-05-30 11:00:00,41.34,41.35,41.26,41.26,153300.0,29.0499,29.0569,28.9937,28.9937,153300.0
2012-05-30 11:30:00,41.26,41.27,41.16,41.18,138300.0,28.9937,29.0007,28.9234,28.9374,138300.0
2012-05-30 12:00:00,41.18,41.2,41.11,41.15,84300.0,28.9374,28.9515,28.8882,28.9164,84300.0
2012-05-30 12:30:00,41.16,41.2,41.13,41.18,58400.0,28.9234,28.9515,28.9023,28.9374,58400.0
2012-05-30 13:00:00,41.19,41.19,41.14,41.18,57800.0,28.9445,28.9445,28.9093,28.9374,57800.0
2012-05-30 13:30:00,41.18,41.26,41.13,41.14,104200.0,28.9374,28.9937,28.9023,28.9093,104200.0
2012-05-30 14:00:00,41.13,41.17,41.1,41.1,81800.0,28.9023,28.9304,28.8812,28.8812,81800.0
2012-05-30 14:30:00,41.11,41.13,41.05,41.08,123200.0,28.8882,28.9023,28.8461,28.8672,123200.0
2012-05-30 15:00:00,41.09,41.16,41.03,41.16,183100.0,28.8742,28.9234,28.832,28.9234,183100.0
2012-05-30 15:30:00,41.15,41.24,41.12,41.14,453700.0,28.9164,28.9796,28.8953,28.9093,453700.0
2012-05-31 09:30:00,41.08,41.22,41.04,41.21,166900.0,28.8672,28.9655,28.8391,28.9585,166900.0
2012-05-31 10:00:00,41.22,41.25,41.11,41.14,141200.0,28.9655,28.9866,28.8882,28.9093,141200.0
2012-05-31 10:30:00,41.13,41.17,41.08,41.14,110300.0,28.9023,28.9304,28.8672,28.9093,110300.0
2012-05-31 11:00:00,41.13,41.16,41.07,41.16,121500.0,28.9023,28.9234,28.8601,28.9234,121500.0
2012-05-31 11:30:00,41.15,41.24,41.13,41.18,78400.0,28.9164,28.9796,28.9023,28.9374,78400.0
2012-05-31 12:00:00,41.17,41.33,41.16,41.29,70600.0,28.9304,29.0428,28.9234,29.0147,70600.0
2012-05-31 12:30:00,41.28,41.31,41.19,41.25,75800.0,29.0077,29.0288,28.9445,28.9866,75800.0
2012-05-31 13:00:00,41.25,41.38,41.25,41.33,97700.0,28.9866,29.078,28.9866,29.0428,97700.0
2012-05-31 13:30:00,41.33,41.37,41.25,41.27,63100.0,29.0428,29.0709,28.9866,29.0007,63100.0
2012-05-31 14:00:00,41.28,41.36,41.27,41.34,69900.0,29.0077,29.0639,29.0007,29.0499,69900.0
2012-05-31 14:30:00,41.35,41.41,41.32,41.4,133500.0,29.0569,29.0991,29.0358,29.092,133500.0
2012-05-31 15:00:00,41.4,41.53,41.35,41.52,152500.0,29.092,29.1834,29.0569,29.1764,152500.0
2012-05-31 15:30:00,41.53,41.68,41.37,41.39,452000.0,29.1834,29.2888,29.0709,29.085,452000.0
2012-06-01 09:30:00,40.99,41.29,40.65,40.77,278200.0,28.8039,29.0147,28.565,28.6493,278200.0
2012-06-01 10:00:00,40.77,40.9,40.54,40.57,247200.0,28.6493,28.7407,28.4877,28.5088,247200.0
2012-06-01 10:30:00,40.57,40.58,40.5,40.52,130300.0,28.5088,28.5158,28.4596,28.4736,130300.0
2012-06-01 11:00:00,40.52,40.59,40.46,40.56,128500.0,28.4736,28.5228,28.4315,28.5018,128500.0
2012-06-01 11:30:00,40.55,40.57,40.49,40.54,99800.0,28.4947,28.5088,28.4526,28.4877,99800.0
2012-06-01 12:00:00,40.54,40.58,40.47,40.49,192300.0,28.4877,28.5158,28.4385,28.4526,192300.0
2012-06-01 12:30:00,40.49,40.5,40.41,40.45,117300.0,28.4526,28.4596,28.3964,28.4245,117300.0
2012-06-01 13:00:00,40.45,40.5,40.38,40.39,98500.0,28.4245,28.4596,28.3753,28.3823,98500.0
2012-06-01 13:30:00,40.39,40.42,40.31,40.39,121200.0,28.3823,28.4034,28.3261,28.3823,121200.0
2012-06-01 14:00:00,40.39,40.5,40.33,40.44,139900.0,28.3823,28.4596,28.3401,28.4174,139900.0
2012-06-01 14:30:00,40.44,40.53,40.39,40.41,146800.0,28.4174,28.4807,28.3823,28.3964,146800.0
2012-06-01 15:00:00,40.4,40.53,40.37,40.47,184200.0,28.3893,28.4807,28.3682,28.4385,184200.0
2012-06-01 15:30:00,40.47,40.56,40.43,40.51,494300.0,28.4385,28.5018,28.4104,28.4666,494300.0
2012-06-04 09:30:00,40.53,40.82,40.47,40.52,146200.0,28.4807,28.6845,28.4385,28.4736,146200.0
2012-06-04 10:00:00,40.51,40.53,40.43,40.46,202500.0,28.4666,28.4807,28.4104,28.4315,202500.0
2012-06-04 10:30:00,40.47,40.52,40.4,40.48,133600.0,28.4385,28.4736,28.3893,28.4455,133600.0
2012-06-04 11:00:00,40.48,40.48,40.38,40.43,126700.0,28.4455,28.4455,28.3753,28.4104,126700.0
2012-06-04 11:30:00,40.43,40.47,40.41,40.42,132900.0,28.4104,28.4385,28.3964,28.4034,132900.0
2012-06-04 12:00:00,40.42,40.43,40.34,40.37,106500.0,28.4034,28.4104,28.3472,28.3682,106500.0
2012-06-04 12:30:00,40.36,40.39,40.32,40.34,79200.0,28.3612,28.3823,28.3331,28.3472,79200.0
2012-06-04 13:00:00,40.35,40.39,40.31,40.34,57000.0,28.3542,28.3823,28.3261,28.3472,57000.0
2012-06-04 13:30:00,40.34,40.39,40.24,40.33,166300.0,28.3472,28.3823,28.2769,28.3401,166300.0
2012-06-04 14:00:00,40.32,40.42,40.23,40.42,100200.0,28.3331,28.4034,28.2699,28.4034,100200.0
2012-06-04 14:30:00,40.42,40.56,40.39,40.47,126800.0,28.4034,28.5018,28.3823,28.4385,126800.0
2012-06-04 15:00:00,40.47,40.54,40.44,40.53,133800.0,28.4385,28.4877,28.4174,28.4807,133800.0
2012-06-04 15:30:00,40.53,40.57,40.43,40.54,296200.0,28.4807,28.5088,28.4104,28.4877,296200.0
2012-06-05 09:30:00,40.49,40.56,40.27,40.53,102300.0,28.4526,28.5018,28.298,28.4807,102300.0
2012-06-05 10:00:00,40.53,40.63,40.52,40.58,202600.0,28.4807,28.5509,28.4736,28.5158,202600.0
2012-06-05 10:30:00,40.59,40.6,40.45,40.45,158500.0,28.5228,28.5299,28.4245,28.4245,158500.0
2012-06-05 11:00:00,40.45,40.61,40.38,40.59,131900.0,28.4245,28.5369,28.3753,28.5228,131900.0
2012-06-05 11:30:00,40.6,40.61,40.53,40.54,95600.0,28.5299,28.5369,28.4807,28.4877,95600.0
2012-06-05 12:00:00,40.54,40.64,40.54,40.64,65400.0,28.4877,28.558,28.4877,28.558,65400.0
2012-06-05 12:30:00,40.65,40.7,40.62,40.64,283600.0,28.565,28.6001,28.5439,28.558,283600.0
2012-06-05 13:00:00,40.64,40.7,40.64,40.69,52100.0,28.558,28.6001,28.558,28.5931,52100.0
2012-06-05 13:30:00,40.7,40.84,40.69,40.79,140600.0,28.6001,28.6985,28.5931,28.6634,140600.0
2012-06-05 14:00:00,40.8,40.94,40.78,40.94,328100.0,28.6704,28.7688,28.6564,28.7688,328100.0
2012-06-05 14:30:00,40.93,40.96,40.9,40.93,98900.0,28.7618,28.7828,28.7407,28.7618,98900.0
2012-06-05 15:00:00,40.93,41.0,40.92,40.95,152800.0,28.7618,28.8109,28.7547,28.7758,152800.0
2012-06-05 15:30:00,40.95,41.11,40.94,41.02,372000.0,28.7758,28.8882,28.7688,28.825,372000.0
2012-06-06 09:30:00,41.22,41.22,41.01,41.19,147900.0,28.9655,28.9655,28.818,28.9445,147900.0
2012-06-06 10:00:00,41.19,41.28,41.11,41.16,144100.0,28.9445,29.0077,28.8882,28.9234,144100.0
2012-06-06 10:30:00,41.15,41.24,41.14,41.23,87100.0,28.9164,28.9796,28.9093,28.9726,87100.0
2012-06-06 11:00:00,41.22,41.33,41.19,41.3,109500.0,28.9655,29.0428,28.9445,29.0218,109500.0
2012-06-06 11:30:00,41.29,41.39,41.27,41.38,87100.0,29.0147,29.085,29.0007,29.078,87100.0
2012-06-06 12:00:00,41.37,41.45,41.37,41.42,64300.0,29.0709,29.1272,29.0709,29.1061,64300.0
2012-06-06 12:30:00,41.41,41.48,41.41,41.48,60700.0,29.0991,29.1482,29.0991,29.1482,60700.0
2012-06-06 13:00:00,41.48,41.51,41.46,41.51,97500.0,29.1482,29.1693,29.1342,29.1693,97500.0
2012-06-06 13:30:00,41.51,41.51,41.41,41.42,95300.0,29.1693,29.1693,29.0991,29.1061,95300.0
2012-06-06 14:00:00,41.43,41.45,41.37,41.41,80700.0,29.1131,29.1272,29.0709,29.0991,80700.0
2012-06-06 14:30:00,41.41,41.44,41.4,41.41,87100.0,29.0991,29.1201,29.092,29.0991,87100.0
2012-06-06 15:00:00,41.4,41.42,41.34,41.34,101500.0,29.092,29.1061,29.0499,29.0499,101500.0
2012-06-06 15:30:00,41.34,41.49,41.31,41.49,290800.0,29.0499,29.1553,29.0288,29.1553,290800.0
2012-06-07 09:30:00,41.88,41.98,41.73,41.94,153800.0,29.4293,29.4996,29.3239,29.4715,153800.0
2012-06-07 10:00:00,41.93,41.98,41.84,41.94,105000.0,29.4645,29.4996,29.4012,29.4715,105000.0
2012-06-07 10:30:00,41.94,41.95,41.82,41.85,102900.0,29.4715,29.4785,29.3872,29.4082,102900.0
2012-06-07 11:00:00,41.84,41.89,41.78,41.82,100300.0,29.4012,29.4364,29.3591,29.3872,100300.0
2012-06-07 11:30:00,41.82,41.93,41.8,41.83,87000.0,29.3872,29.4645,29.3731,29.3942,87000.0
2012-06-07 12:00:00,41.82,41.88,41.76,41.8,106600.0,29.3872,29.4293,29.345,29.3731,106600.0
2012-06-07 12:30:00,41.81,41.81,41.72,41.77,87400.0,29.3801,29.3801,29.3169,29.352,87400.0
2012-06-07 13:00:00,41.76,41.89,41.75,41.87,122300.0,29.345,29.4364,29.338,29.4223,122300.0
2012-06-07 13:30:00,41.87,41.88,41.83,41.85,71600.0,29.4223,29.4293,29.3942,29.4082,71600.0
2012-06-07 14:00:00,41.84,41.87,41.82,41.86,53700.0,29.4012,29.4223,29.3872,29.4153,53700.0
2012-06-07 14:30:00,41.86,41.89,41.84,41.84,91500.0,29.4153,29.4364,29.4012,29.4012,91500.0
2012-06-07 15:00:00,41.84,41.84,41.7,41.72,115300.0,29.4012,29.4012,29.3028,29.3169,115300.0
2012-06-07 15:30:00,41.73,41.75,41.62,41.71,327800.0,29.3239,29.338,29.2466,29.3099,327800.0
2012-06-08 09:30:00,41.56,41.8,41.46,41.78,81300.0,29.2045,29.3731,29.1342,29.3591,81300.0
2012-06-08 10:00:00,41.77,41.86,41.74,41.83,65700.0,29.352,29.4153,29.331,29.3942,65700.0
2012-06-08 10:30:00,41.83,41.9,41.81,41.86,46200.0,29.3942,29.4434,29.3801,29.4153,46200.0
2012-06-08 11:00:00,41.86,41.88,41.81,41.87,119900.0,29.4153,29.4293,29.3801,29.4223,119900.0
2012-06-08 11:30:00,41.87,42.0,41.87,41.95,79400.0,29.4223,29.5137,29.4223,29.4785,79400.0
2012-06-08 12:00:00,41.95,41.95,41.89,41.89,117100.0,29.4785,29.4785,29.4364,29.4364,117100.0
2012-06-08 12:30:00,41.9,41.95,41.9,41.93,61700.0,29.4434,29.4785,29.4434,29.4645,61700.0
2012-06-08 13:00:00,41.94,41.98,41.92,41.95,86500.0,29.4715,29.4996,29.4574,29.4785,86500.0
2012-06-08 13:30:00,41.95,41.98,41.94,41.96,53800.0,29.4785,29.4996,29.4715,29.4855,53800.0
2012-06-08 14:00:00,41.96,41.96,41.9,41.9,73500.0,29.4855,29.4855,29.4434,29.4434,73500.0
2012-06-08 14:30:00,41.91,41.92,41.88,41.9,87200.0,29.4504,29.4574,29.4293,29.4434,87200.0
2012-06-08 15:00:00,41.9,41.94,41.9,41.9,68500.0,29.4434,29.4715,29.4434,29.4434,68500.0
2012-06-08 15:30:00,41.9,41.95,41.87,41.9,242900.0,29.4434,29.4785,29.4223,29.4434,242900.0
2012-06-11 09:30:00,42.09,42.17,41.91,42.05,96400.0,29.5769,29.6331,29.4504,29.5488,96400.0
2012-06-11 10:00:00,42.05,42.11,41.98,42.03,109300.0,29.5488,29.591,29.4996,29.5347,109300.0
2012-06-11 10:30:00,42.03,42.1,41.98,42.04,74000.0,29.5347,29.5839,29.4996,29.5418,74000.0
2012-06-11 11:00:00,42.04,42.05,41.86,41.9,132300.0,29.5418,29.5488,29.4153,29.4434,132300.0
2012-06-11 11:30:00,41.9,41.96,41.83,41.9,117600.0,29.4434,29.4855,29.3942,29.4434,117600.0
2012-06-11 12:00:00,41.9,41.95,41.82,41.84,58900.0,29.4434,29.4785,29.3872,29.4012,58900.0
2012-06-11 12:30:00,41.85,41.87,41.81,41.84,49700.0,29.4082,29.4223,29.3801,29.4012,49700.0
2012-06-11 13:00:00,41.84,41.87,41.77,41.77,87900.0,29.4012,29.4223,29.352,29.352,87900.0
2012-06-11 13:30:00,41.77,41.78,41.72,41.73,55500.0,29.352,29.3591,29.3169,29.3239,55500.0
2012-06-11 14:00:00,41.73,41.73,41.56,41.63,100700.0,29.3239,29.3239,29.2045,29.2537,100700.0
2012-06-11 14:30:00,41.64,41.68,41.61,41.66,91600.0,29.2607,29.2888,29.2396,29.2747,91600.0
2012-06-11 15:00:00,41.66,41.66,41.49,41.5,121100.0,29.2747,29.2747,29.1553,29.1623,121100.0
2012-06-11 15:30:00,41.5,41.66,41.42,41.47,222200.0,29.1623,29.2747,29.1061,29.1412,222200.0
2012-06-12 09:30:00,41.48,41.59,41.37,41.51,126100.0,29.1482,29.2255,29.0709,29.1693,126100.0
2012-06-12 10:00:00,41.51,41.61,41.47,41.57,149900.0,29.1693,29.2396,29.1412,29.2115,149900.0
2012-06-12 10:30:00,41.57,41.68,41.53,41.6,128800.0,29.2115,29.2888,29.1834,29.2326,128800.0
2012-06-12 11:00:00,41.6,41.81,41.59,41.8,119500.0,29.2326,29.3801,29.2255,29.3731,119500.0
2012-06-12 11:30:00,41.81,41.87,41.78,41.79,38800.0,29.3801,29.4223,29.3591,29.3661,38800.0
2012-06-12 12:00:00,41.8,41.83,41.72,41.73,46900.0,29.3731,29.3942,29.3169,29.3239,46900.0
2012-06-12 12:30:00,41.73,41.77,41.7,41.75,58800.0,29.3239,29.352,29.3028,29.338,58800.0
2012-06-12 13:00:00,41.75,41.87,41.69,41.83,147100.0,29.338,29.4223,29.2958,29.3942,147100.0
2012-06-12 13:30:00,41.84,41.88,41.79,41.8,88300.0,29.4012,29.4293,29.3661,29.3731,88300.0
2012-06-12 14:00:00,41.81,41.83,41.7,41.77,112400.0,29.3801,29.3942,29.3028,29.352,112400.0
2012-06-12 14:30:00,41.77,41.88,41.77,41.8,103400.0,29.352,29.4293,29.352,29.3731,103400.0
2012-06-12 15:00:00,41.8,41.8,41.73,41.79,138800.0,29.3731,29.3731,29.3239,29.3661,138800.0
2012-06-12 15:30:00,41.79,41.86,41.72,41.79,374100.0,29.3661,29.4153,29.3169,29.3661,374100.0
2012-06-13 09:30:00,41.73,41.89,41.57,41.77,166400.0,29.3239,29.4364,29.2115,29.352,166400.0
2012-06-13 10:00:00,41.76,41.86,41.69,41.72,141600.0,29.345,29.4153,29.2958,29.3169,141600.0
2012-06-13 10:30:00,41.72,41.95,41.71,41.91,104400.0,29.3169,29.4785,29.3099,29.4504,104400.0
2012-06-13 11:00:00,41.91,41.91,41.66,41.66,123700.0,29.4504,29.4504,29.2747,29.2747,123700.0
2012-06-13 11:30:00,41.66,41.83,41.65,41.78,99200.0,29.2747,29.3942,29.2677,29.3591,99200.0
2012-06-13 12:00:00,41.77,41.79,41.68,41.71,92200.0,29.352,29.3661,29.2888,29.3099,92200.0
2012-06-13 12:30:00,41.71,41.85,41.7,41.78,59800.0,29.3099,29.4082,29.3028,29.3591,59800.0
2012-06-13 13:00:00,41.78,41.8,41.72,41.78,59100.0,29.3591,29.3731,29.3169,29.3591,59100.0
2012-06-13 13:30:00,41.79,41.8,41.63,41.64,58900.0,29.3661,29.3731,29.2537,29.2607,58900.0
2012-06-13 14:00:00,41.64,41.7,41.62,41.7,56600.0,29.2607,29.3028,29.2466,29.3028,56600.0
2012-06-13 14:30:00,41.69,41.7,41.61,41.64,83000.0,29.2958,29.3028,29.2396,29.2607,83000.0
2012-06-13 15:00:00,41.63,41.66,41.45,41.46,105300.0,29.2537,29.2747,29.1272,29.1342,105300.0
2012-06-13 15:30:00,41.46,41.53,41.4,41.53,217100.0,29.1342,29.1834,29.092,29.1834,217100.0
2012-06-14 09:30:00,41.67,41.84,41.6,41.84,68100.0,29.2818,29.4012,29.2326,29.4012,68100.0
2012-06-14 10:00:00,41.85,41.94,41.84,41.85,58000.0,29.4082,29.4715,29.4012,29.4082,58000.0
2012-06-14 10:30:00,41.86,41.87,41.78,41.83,47300.0,29.4153,29.4223,29.3591,29.3942,47300.0
2012-06-14 11:00:00,41.84,41.89,41.83,41.88,56000.0,29.4012,29.4364,29.3942,29.4293,56000.0
2012-06-14 11:30:00,41.89,41.91,41.85,41.86,30600.0,29.4364,29.4504,29.4082,29.4153,30600.0
2012-06-14 12:00:00,41.87,41.9,41.84,41.85,62200.0,29.4223,29.4434,29.4012,29.4082,62200.0
2012-06-14 12:30:00,41.85,41.89,41.83,41.87,42700.0,29.4082,29.4364,29.3942,29.4223,42700.0
2012-06-14 13:00:00,41.87,41.94,41.86,41.87,72500.0,29.4223,29.4715,29.4153,29.4223,72500.0
2012-06-14 13:30:00,41.88,41.91,41.82,41.85,43400.0,29.4293,29.4504,29.3872,29.4082,43400.0
2012-06-14 14:00:00,41.85,41.87,41.71,41.72,85300.0,29.4082,29.4223,29.3099,29.3169,85300.0
2012-06-14 14:30:00,41.72,41.72,41.63,41.64,84200.0,29.3169,29.3169,29.2537,29.2607,84200.0
2012-06-14 15:00:00,41.64,41.89,41.61,41.65,327100.0,29.2607,29.4364,29.2396,29.2677,327100.0
2012-06-14 15:30:00,41.67,41.86,41.65,41.81,301100.0,29.2818,29.4153,29.2677,29.3801,301100.0
2012-06-15 09:30:00,42.05,42.27,41.93,42.25,452000.0,29.5488,29.7034,29.4645,29.6893,452000.0
2012-06-15 10:00:00,42.25,42.3,42.23,42.29,144300.0,29.6893,29.7245,29.6753,29.7174,144300.0
2012-06-15 10:30:00,42.27,42.46,42.26,42.4,117600.0,29.7034,29.8369,29.6964,29.7947,117600.0
2012-06-15 11:00:00,42.4,42.43,42.29,42.31,63800.0,29.7947,29.8158,29.7174,29.7315,63800.0
2012-06-15 11:30:00,42.31,42.45,42.3,42.44,58100.0,29.7315,29.8299,29.7245,29.8228,58100.0
2012-06-15 12:00:00,42.44,42.52,42.44,42.47,99500.0,29.8228,29.8791,29.8228,29.8439,99500.0
2012-06-15 12:30:00,42.47,42.51,42.41,42.5,69000.0,29.8439,29.872,29.8018,29.865,69000.0
2012-06-15 13:00:00,42.51,42.63,42.5,42.55,63000.0,29.872,29.9564,29.865,29.9001,63000.0
2012-06-15 13:30:00,42.55,42.56,42.47,42.53,67000.0,29.9001,29.9072,29.8439,29.8861,67000.0
2012-06-15 14:00:00,42.52,42.57,42.52,42.57,60400.0,29.8791,29.9142,29.8791,29.9142,60400.0
2012-06-15 14:30:00,42.56,42.58,42.4,42.4,83700.0,29.9072,29.9212,29.7947,29.7947,83700.0
2012-06-15 15:00:00,42.4,42.5,42.4,42.48,172100.0,29.7947,29.865,29.7947,29.851,172100.0
2012-06-15 15:30:00,42.48,42.52,42.39,42.47,477900.0,29.851,29.8791,29.7877,29.8439,477900.0
2012-06-18 09:30:00,42.19,42.56,42.19,42.53,73000.0,29.6472,29.9072,29.6472,29.8861,73000.0
2012-06-18 10:00:00,42.52,42.72,42.52,42.64,77000.0,29.8791,30.0196,29.8791,29.9634,77000.0
2012-06-18 10:30:00,42.64,42.72,42.57,42.63,136200.0,29.9634,30.0196,29.9142,29.9564,136200.0
2012-06-18 11:00:00,42.63,42.63,42.45,42.58,79900.0,29.9564,29.9564,29.8299,29.9212,79900.0
2012-06-18 11:30:00,42.58,42.6,42.43,42.52,145300.0,29.9212,29.9353,29.8158,29.8791,145300.0
2012-06-18 12:00:00,42.52,42.54,42.47,42.49,89800.0,29.8791,29.8931,29.8439,29.858,89800.0
2012-06-18 12:30:00,42.49,42.52,42.43,42.48,74000.0,29.858,29.8791,29.8158,29.851,74000.0
2012-06-18 13:00:00,42.48,42.61,42.47,42.59,29600.0,29.851,29.9423,29.8439,29.9283,29600.0
2012-06-18 13:30:00,42.59,42.63,42.55,42.61,55900.0,29.9283,29.9564,29.9001,29.9423,55900.0
2012-06-18 14:00:00,42.6,42.7,42.56,42.65,64200.0,29.9353,30.0055,29.9072,29.9704,64200.0
2012-06-18 14:30:00,42.65,42.68,42.6,42.65,50300.0,29.9704,29.9915,29.9353,29.9704,50300.0
2012-06-18 15:00:00,42.65,42.66,42.52,42.59,83900.0,29.9704,29.9774,29.8791,29.9283,83900.0
2012-06-18 15:30:00,42.58,42.63,42.53,42.57,177400.0,29.9212,29.9564,29.8861,29.9142,177400.0
2012-06-19 09:30:00,42.57,42.86,42.55,42.86,128900.0,29.9142,30.118,29.9001,30.118,128900.0
2012-06-19 10:00:00,42.87,42.94,42.84,42.92,115000.0,30.125,30.1742,30.1039,30.1601,115000.0
2012-06-19 10:30:00,42.92,42.99,42.81,42.92,143800.0,30.1601,30.2093,30.0828,30.1601,143800.0
2012-06-19 11:00:00,42.92,42.95,42.81,42.84,78300.0,30.1601,30.1812,30.0828,30.1039,78300.0
2012-06-19 11:30:00,42.84,42.92,42.83,42.9,65100.0,30.1039,30.1601,30.0969,30.1461,65100.0
2012-06-19 12:00:00,42.9,42.92,42.86,42.91,54600.0,30.1461,30.1601,30.118,30.1531,54600.0
2012-06-19 12:30:00,42.91,42.95,42.86,42.92,53900.0,30.1531,30.1812,30.118,30.1601,53900.0
2012-06-19 13:00:00,42.92,42.97,42.91,42.95,54300.0,30.1601,30.1953,30.1531,30.1812,54300.0
2012-06-19 13:30:00,42.96,42.98,42.87,42.92,88900.0,30.1883,30.2023,30.125,30.1601,88900.0
2012-06-19 14:00:00,42.93,42.94,42.8,42.81,90900.0,30.1672,30.1742,30.0758,30.0828,90900.0
2012-06-19 14:30:00,42.8,42.81,42.71,42.79,159800.0,30.0758,30.0828,30.0126,30.0688,159800.0
2012-06-19 15:00:00,42.79,42.82,42.75,42.77,108500.0,30.0688,30.0899,30.0407,30.0547,108500.0
2012-06-19 15:30:00,42.77,42.8,42.61,42.62,513900.0,30.0547,30.0758,29.9423,29.9493,513900.0
2012-06-20 09:30:00,42.61,42.69,42.28,42.35,88500.0,29.9423,29.9985,29.7104,29.7596,88500.0
2012-06-20 10:00:00,42.36,42.4,42.22,42.24,119900.0,29.7666,29.7947,29.6683,29.6823,119900.0
2012-06-20 10:30:00,42.23,42.35,42.23,42.29,158400.0,29.6753,29.7596,29.6753,29.7174,158400.0
2012-06-20 11:00:00,42.28,42.31,42.25,42.29,85600.0,29.7104,29.7315,29.6893,29.7174,85600.0
2012-06-20 11:30:00,42.3,42.31,42.24,42.25,67100.0,29.7245,29.7315,29.6823,29.6893,67100.0
2012-06-20 12:00:00,42.24,42.27,42.18,42.23,85800.0,29.6823,29.7034,29.6401,29.6753,85800.0
2012-06-20 12:30:00,42.22,42.27,42.0,42.22,121100.0,29.6683,29.7034,29.5137,29.6683,121100.0
2012-06-20 13:00:00,42.21,42.37,42.21,42.24,150100.0,29.6612,29.7737,29.6612,29.6823,150100.0
2012-06-20 13:30:00,42.25,42.28,42.18,42.27,72900.0,29.6893,29.7104,29.6401,29.7034,72900.0
2012-06-20 14:00:00,42.26,42.29,42.09,42.1,92600.0,29.6964,29.7174,29.5769,29.5839,92600.0
2012-06-20 14:30:00,42.11,42.17,42.01,42.13,125600.0,29.591,29.6331,29.5207,29.605,125600.0
2012-06-20 15:00:00,42.13,42.29,42.09,42.27,138400.0,29.605,29.7174,29.5769,29.7034,138400.0
2012-06-20 15:30:00,42.27,42.38,42.17,42.2,487400.0,29.7034,29.7807,29.6331,29.6542,487400.0
2012-06-21 09:30:00,42.37,42.43,42.1,42.13,148300.0,29.7737,29.8158,29.5839,29.605,148300.0
2012-06-21 10:00:00,42.1,42.15,42.04,42.13,214700.0,29.5839,29.6191,29.5418,29.605,214700.0
2012-06-21 10:30:00,42.13,42.2,42.09,42.12,108200.0,29.605,29.6542,29.5769,29.598,108200.0
2012-06-21 11:00:00,42.12,42.13,41.91,41.98,120900.0,29.598,29.605,29.4504,29.4996,120900.0
2012-06-21 11:30:00,41.97,42.03,41.94,42.01,105600.0,29.4926,29.5347,29.4715,29.5207,105600.0
2012-06-21 12:00:00,42.0,42.02,41.77,41.81,114800.0,29.5137,29.5277,29.352,29.3801,114800.0
2012-06-21 12:30:00,41.81,41.84,41.75,41.76,59600.0,29.3801,29.4012,29.338,29.345,59600.0
2012-06-21 13:00:00,41.76,41.8,41.66,41.67,68300.0,29.345,29.3731,29.2747,29.2818,68300.0
2012-06-21 13:30:00,41.66,41.7,41.59,41.69,90400.0,29.2747,29.3028,29.2255,29.2958,90400.0
2012-06-21 14:00:00,41.68,41.69,41.56,41.62,103600.0,29.2888,29.2958,29.2045,29.2466,103600.0
2012-06-21 14:30:00,41.61,41.67,41.55,41.57,92300.0,29.2396,29.2818,29.1974,29.2115,92300.0
2012-06-21 15:00:00,41.57,41.67,41.54,41.66,139600.0,29.2115,29.2818,29.1904,29.2747,139600.0
2012-06-21 15:30:00,41.66,41.74,41.53,41.54,335600.0,29.2747,29.331,29.1834,29.1904,335600.0
2012-06-22 09:30:00,41.65,41.74,41.38,41.49,233100.0,29.2677,29.331,29.078,29.1553,233100.0
2012-06-22 10:00:00,41.5,41.54,41.27,41.29,233200.0,29.1623,29.1904,29.0007,29.0147,233200.0
2012-06-22 10:30:00,41.29,41.52,41.23,41.51,122000.0,29.0147,29.1764,28.9726,29.1693,122000.0
2012-06-22 11:00:00,41.52,41.54,41.42,41.42,76300.0,29.1764,29.1904,29.1061,29.1061,76300.0
2012-06-22 11:30:00,41.43,41.5,41.41,41.44,51000.0,29.1131,29.1623,29.0991,29.1201,51000.0
2012-06-22 12:00:00,41.45,41.48,41.39,41.4,58000.0,29.1272,29.1482,29.085,29.092,58000.0
2012-06-22 12:30:00,41.4,41.48,41.39,41.4,60800.0,29.092,29.1482,29.085,29.092,60800.0
2012-06-22 13:00:00,41.41,41.45,41.39,41.42,46400.0,29.0991,29.1272,29.085,29.1061,46400.0
2012-06-22 13:30:00,41.43,41.44,41.39,41.43,66000.0,29.1131,29.1201,29.085,29.1131,66000.0
2012-06-22 14:00:00,41.44,41.47,41.41,41.43,77400.0,29.1201,29.1412,29.0991,29.1131,77400.0
2012-06-22 14:30:00,41.44,41.57,41.41,41.57,144300.0,29.1201,29.2115,29.0991,29.2115,144300.0
2012-06-22 15:00:00,41.57,41.65,41.55,41.64,89800.0,29.2115,29.2677,29.1974,29.2607,89800.0
2012-06-22 15:30:00,41.65,41.81,41.64,41.69,230800.0,29.2677,29.3801,29.2607,29.2958,230800.0
2012-06-25 09:30:00,41.23,41.33,40.95,40.99,206200.0,28.9726,29.0428,28.7758,28.8039,206200.0
2012-06-25 10:00:00,40.99,41.09,40.93,40.96,266700.0,28.8039,28.8742,28.7618,28.7828,266700.0
2012-06-25 10:30:00,40.98,41.02,40.88,40.89,104100.0,28.7969,28.825,28.7266,28.7337,104100.0
2012-06-25 11:00:00,40.89,40.91,40.84,40.9,167200.0,28.7337,28.7477,28.6985,28.7407,167200.0
2012-06-25 11:30:00,40.9,40.93,40.86,40.88,205400.0,28.7407,28.7618,28.7126,28.7266,205400.0
2012-06-25 12:00:00,40.88,40.9,40.8,40.81,117300.0,28.7266,28.7407,28.6704,28.6774,117300.0
2012-06-25 12:30:00,40.8,40.83,40.75,40.77,194600.0,28.6704,28.6915,28.6353,28.6493,194600.0
2012-06-25 13:00:00,40.77,40.8,40.75,40.8,91800.0,28.6493,28.6704,28.6353,28.6704,91800.0
2012-06-25 13:30:00,40.79,40.87,40.79,40.83,93900.0,28.6634,28.7196,28.6634,28.6915,93900.0
2012-06-25 14:00:00,40.83,40.86,40.79,40.82,172400.0,28.6915,28.7126,28.6634,28.6845,172400.0
2012-06-25 14:30:00,40.82,40.83,40.72,40.75,122100.0,28.6845,28.6915,28.6142,28.6353,122100.0
2012-06-25 15:00:00,40.75,40.81,40.71,40.77,208600.0,28.6353,28.6774,28.6072,28.6493,208600.0
2012-06-25 15:30:00,40.77,40.79,40.68,40.68,626900.0,28.6493,28.6634,28.5861,28.5861,626900.0
2012-06-26 09:30:00,40.83,40.9,40.7,40.75,271600.0,28.6915,28.7407,28.6001,28.6353,271600.0
2012-06-26 10:00:00,40.75,40.9,40.75,40.83,182100.0,28.6353,28.7407,28.6353,28.6915,182100.0
2012-06-26 10:30:00,40.83,40.98,40.82,40.95,147200.0,28.6915,28.7969,28.6845,28.7758,147200.0
2012-06-26 11:00:00,40.96,41.01,40.79,40.87,124300.0,28.7828,28.818,28.6634,28.7196,124300.0
2012-06-26 11:30:00,40.88,40.99,40.87,40.95,72300.0,28.7266,28.8039,28.7196,28.7758,72300.0
2012-06-26 12:00:00,40.95,41.01,40.92,40.96,65400.0,28.7758,28.818,28.7547,28.7828,65400.0
2012-06-26 12:30:00,40.96,41.0,40.92,40.92,69000.0,28.7828,28.8109,28.7547,28.7547,69000.0
2012-06-26 13:00:00,40.93,40.96,40.9,40.91,62300.0,28.7618,28.7828,28.7407,28.7477,62300.0
2012-06-26 13:30:00,40.91,40.91,40.83,40.88,81700.0,28.7477,28.7477,28.6915,28.7266,81700.0
2012-06-26 14:00:00,40.88,40.98,40.88,40.91,72500.0,28.7266,28.7969,28.7266,28.7477,72500.0
2012-06-26 14:30:00,40.92,40.95,40.79,40.86,122900.0,28.7547,28.7758,28.6634,28.7126,122900.0
2012-06-26 15:00:00,40.86,40.89,40.77,40.8,164600.0,28.7126,28.7337,28.6493,28.6704,164600.0
2012-06-26 15:30:00,40.8,40.8,40.67,40.67,402800.0,28.6704,28.6704,28.5791,28.5791,402800.0
2012-06-27 09:30:00,40.67,40.79,40.56,40.65,197200.0,28.7474,28.8322,28.6696,28.7332,197200.0
2012-06-27 10:00:00,40.65,40.74,40.62,40.63,266900.0,28.7332,28.7968,28.712,28.7191,266900.0
2012-06-27 10:30:00,40.63,40.69,40.55,40.56,237700.0,28.7191,28.7615,28.6625,28.6696,237700.0
2012-06-27 11:00:00,40.56,40.57,40.4,40.45,183100.0,28.6696,28.6767,28.5565,28.5918,183100.0
2012-06-27 11:30:00,40.45,40.51,40.39,40.49,280200.0,28.5918,28.6343,28.5494,28.6201,280200.0
2012-06-27 12:00:00,40.49,40.61,40.48,40.6,136100.0,28.6201,28.7049,28.6131,28.6979,136100.0
2012-06-27 12:30:00,40.59,40.62,40.57,40.6,143200.0,28.6908,28.712,28.6767,28.6979,143200.0
2012-06-27 13:00:00,40.6,40.61,40.53,40.54,118500.0,28.6979,28.7049,28.6484,28.6555,118500.0
2012-06-27 13:30:00,40.54,40.58,40.52,40.56,140400.0,28.6555,28.6837,28.6413,28.6696,140400.0
2012-06-27 14:00:00,40.57,40.58,40.33,40.33,113800.0,28.6767,28.6837,28.507,28.507,113800.0
2012-06-27 14:30:00,40.33,40.44,40.33,40.41,125500.0,28.507,28.5848,28.507,28.5636,125500.0
2012-06-27 15:00:00,40.41,40.46,40.37,40.44,144400.0,28.5636,28.5989,28.5353,28.5848,144400.0
2012-06-27 15:30:00,40.44,40.45,40.33,40.36,595800.0,28.5848,28.5918,28.507,28.5282,595800.0
2012-06-28 09:30:00,40.2,40.58,40.19,40.57,204400.0,28.4151,28.6837,28.4081,28.6767,204400.0
2012-06-28 10:00:00,40.56,40.73,40.42,40.72,226100.0,28.6696,28.7898,28.5706,28.7827,226100.0
2012-06-28 10:30:00,40.72,40.88,40.65,40.88,423000.0,28.7827,28.8958,28.7332,28.8958,423000.0
2012-06-28 11:00:00,40.87,41.14,40.85,41.1,268400.0,28.8887,29.0796,28.8746,29.0513,268400.0
2012-06-28 11:30:00,41.09,41.13,40.92,40.92,136400.0,29.0442,29.0725,28.9241,28.9241,136400.0
2012-06-28 12:00:00,40.93,40.94,40.83,40.84,107000.0,28.9311,28.9382,28.8605,28.8675,107000.0
2012-06-28 12:30:00,40.85,40.87,40.74,40.77,179800.0,28.8746,28.8887,28.7968,28.818,179800.0
2012-06-28 13:00:00,40.77,40.8,40.59,40.59,177900.0,28.818,28.8392,28.6908,28.6908,177900.0
2012-06-28 13:30:00,40.6,40.62,40.48,40.58,197300.0,28.6979,28.712,28.6131,28.6837,197300.0
2012-06-28 14:00:00,40.58,40.58,40.43,40.44,136300.0,28.6837,28.6837,28.5777,28.5848,136300.0
2012-06-28 14:30:00,40.44,40.62,40.43,40.61,181500.0,28.5848,28.712,28.5777,28.7049,181500.0
2012-06-28 15:00:00,40.61,40.65,40.56,40.65,193700.0,28.7049,28.7332,28.6696,28.7332,193700.0
2012-06-28 15:30:00,40.65,41.0,40.65,40.99,487200.0,28.7332,28.9806,28.7332,28.9735,487200.0
2012-06-29 09:30:00,41.64,41.64,41.16,41.5,377200.0,29.433,29.433,29.0937,29.334,377200.0
2012-06-29 10:00:00,41.5,41.7,41.47,41.63,235900.0,29.334,29.4754,29.3128,29.4259,235900.0
2012-06-29 10:30:00,41.62,41.63,41.54,41.63,123400.0,29.4189,29.4259,29.3623,29.4259,123400.0
2012-06-29 11:00:00,41.63,41.69,41.52,41.54,165600.0,29.4259,29.4683,29.3482,29.3623,165600.0
2012-06-29 11:30:00,41.55,41.69,41.54,41.65,132800.0,29.3694,29.4683,29.3623,29.4401,132800.0
2012-06-29 12:00:00,41.64,41.68,41.58,41.66,115100.0,29.433,29.4613,29.3906,29.4471,115100.0
2012-06-29 12:30:00,41.65,41.69,41.64,41.66,116600.0,29.4401,29.4683,29.433,29.4471,116600.0
2012-06-29 13:00:00,41.65,41.76,41.64,41.74,161300.0,29.4401,29.5178,29.433,29.5037,161300.0
2012-06-29 13:30:00,41.74,41.77,41.73,41.76,114000.0,29.5037,29.5249,29.4966,29.5178,114000.0
2012-06-29 14:00:00,41.75,41.79,41.68,41.77,169900.0,29.5107,29.539,29.4613,29.5249,169900.0
2012-06-29 14:30:00,41.77,41.82,41.75,41.8,173100.0,29.5249,29.5602,29.5107,29.5461,173100.0
2012-06-29 15:00:00,41.8,41.92,41.78,41.91,312000.0,29.5461,29.6309,29.532,29.6238,312000.0
2012-06-29 15:30:00,41.9,42.0,41.83,42.0,662400.0,29.6168,29.6875,29.5673,29.6875,662400.0
2012-07-02 09:30:00,42.0,42.41,41.94,42.36,138400.0,29.6875,29.9773,29.645,29.9419,138400.0
2012-07-02 10:00:00,42.35,42.36,42.11,42.24,159900.0,29.9349,29.9419,29.7652,29.8571,159900.0
2012-07-02 10:30:00,42.24,42.35,42.21,42.29,160300.0,29.8571,29.9349,29.8359,29.8924,160300.0
2012-07-02 11:00:00,42.29,42.39,42.19,42.36,198500.0,29.8924,29.9631,29.8218,29.9419,198500.0
2012-07-02 11:30:00,42.35,42.45,42.2,42.21,122400.0,29.9349,30.0055,29.8288,29.8359,122400.0
2012-07-02 12:00:00,42.21,42.39,42.2,42.38,122000.0,29.8359,29.9631,29.8288,29.9561,122000.0
2012-07-02 12:30:00,42.38,42.43,42.34,42.42,126900.0,29.9561,29.9914,29.9278,29.9843,126900.0
2012-07-02 13:00:00,42.41,42.47,42.36,42.41,224500.0,29.9773,30.0197,29.9419,29.9773,224500.0
2012-07-02 13:30:00,42.41,42.42,42.35,42.37,113300.0,29.9773,29.9843,29.9349,29.949,113300.0
2012-07-02 14:00:00,42.38,42.49,42.29,42.49,182300.0,29.9561,30.0338,29.8924,30.0338,182300.0
2012-07-02 14:30:00,42.49,42.54,42.39,42.47,215300.0,30.0338,30.0692,29.9631,30.0197,215300.0
2012-07-02 15:00:00,42.47,42.48,42.27,42.37,312800.0,30.0197,30.0267,29.8783,29.949,312800.0
2012-07-02 15:30:00,42.37,42.46,42.35,42.41,692500.0,29.949,30.0126,29.9349,29.9773,692500.0
2012-07-03 09:30:00,42.43,42.71,42.35,42.66,132500.0,29.9914,30.1893,29.9349,30.154,132500.0
2012-07-03 10:00:00,42.66,42.72,42.57,42.7,108900.0,30.154,30.1964,30.0904,30.1822,108900.0
2012-07-03 10:30:00,42.71,42.76,42.65,42.7,160900.0,30.1893,30.2247,30.1469,30.1822,160900.0
2012-07-03 11:00:00,42.7,42.76,42.69,42.75,127000.0,30.1822,30.2247,30.1752,30.2176,127000.0
2012-07-03 11:30:00,42.75,42.87,42.74,42.82,178200.0,30.2176,30.3024,30.2105,30.2671,178200.0
2012-07-03 12:00:00,42.81,42.83,42.71,42.74,111000.0,30.26,30.2741,30.1893,30.2105,111000.0
2012-07-03 12:30:00,42.74,42.86,42.69,42.86,250400.0,30.2105,30.2953,30.1752,30.2953,250400.0
2012-07-05 09:30:00,42.71,42.86,42.49,42.68,118400.0,30.1893,30.2953,30.0338,30.1681,118400.0
2012-07-05 10:00:00,42.66,42.73,42.57,42.72,96000.0,30.154,30.2035,30.0904,30.1964,96000.0
2012-07-05 10:30:00,42.71,42.84,42.71,42.79,102900.0,30.1893,30.2812,30.1893,30.2459,102900.0
2012-07-05 11:00:00,42.79,42.88,42.76,42.86,91500.0,30.2459,30.3095,30.2247,30.2953,91500.0
2012-07-05 11:30:00,42.86,42.88,42.69,42.72,69600.0,30.2953,30.3095,30.1752,30.1964,69600.0
2012-07-05 12:00:00,42.72,42.73,42.68,42.71,60300.0,30.1964,30.2035,30.1681,30.1893,60300.0
2012-07-05 12:30:00,42.7,42.82,42.67,42.82,48600.0,30.1822,30.2671,30.161,30.2671,48600.0
2012-07-05 13:00:00,42.82,42.83,42.75,42.75,85900.0,30.2671,30.2741,30.2176,30.2176,85900.0
2012-07-05 13:30:00,42.76,42.9,42.75,42.9,80300.0,30.2247,30.3236,30.2176,30.3236,80300.0
2012-07-05 14:00:00,42.9,42.91,42.81,42.83,75100.0,30.3236,30.3307,30.26,30.2741,75100.0
2012-07-05 14:30:00,42.82,42.83,42.74,42.77,72000.0,30.2671,30.2741,30.2105,30.2317,72000.0
2012-07-05 15:00:00,42.78,42.82,42.67,42.69,133800.0,30.2388,30.2671,30.161,30.1752,133800.0
2012-07-05 15:30:00,42.69,42.71,42.57,42.59,335100.0,30.1752,30.1893,30.0904,30.1045,335100.0
2012-07-06 09:30:00,42.37,42.49,42.17,42.32,178900.0,29.949,30.0338,29.8076,29.9136,178900.0
2012-07-06 10:00:00,42.32,42.38,42.23,42.34,113100.0,29.9136,29.9561,29.85,29.9278,113100.0
2012-07-06 10:30:00,42.34,42.36,42.16,42.16,83400.0,29.9278,29.9419,29.8006,29.8006,83400.0
2012-07-06 11:00:00,42.16,42.2,42.08,42.09,76200.0,29.8006,29.8288,29.744,29.7511,76200.0
2012-07-06 11:30:00,42.08,42.15,42.08,42.11,65700.0,29.744,29.7935,29.744,29.7652,65700.0
2012-07-06 12:00:00,42.11,42.13,41.89,41.93,190300.0,29.7652,29.7793,29.6097,29.638,190300.0
2012-07-06 12:30:00,41.93,41.94,41.86,41.89,85500.0,29.638,29.645,29.5885,29.6097,85500.0
2012-07-06 13:00:00,41.89,41.91,41.84,41.84,97800.0,29.6097,29.6238,29.5744,29.5744,97800.0
2012-07-06 13:30:00,41.84,41.87,41.81,41.83,70500.0,29.5744,29.5956,29.5532,29.5673,70500.0
2012-07-06 14:00:00,41.84,41.84,41.74,41.76,90600.0,29.5744,29.5744,29.5037,29.5178,90600.0
2012-07-06 14:30:00,41.76,41.82,41.76,41.79,98200.0,29.5178,29.5602,29.5178,29.539,98200.0
2012-07-06 15:00:00,41.79,41.83,41.76,41.8,247400.0,29.539,29.5673,29.5178,29.5461,247400.0
2012-07-06 15:30:00,41.79,41.81,41.75,41.78,780400.0,29.539,29.5532,29.5107,29.532,780400.0
2012-07-09 09:30:00,41.75,42.3,41.73,42.27,170100.0,29.5107,29.8995,29.4966,29.8783,170100.0
2012-07-09 10:00:00,42.27,42.3,42.07,42.07,223200.0,29.8783,29.8995,29.7369,29.7369,223200.0
2012-07-09 10:30:00,42.07,42.26,42.05,42.26,155800.0,29.7369,29.8712,29.7228,29.8712,155800.0
2012-07-09 11:00:00,42.26,42.27,42.16,42.17,171500.0,29.8712,29.8783,29.8006,29.8076,171500.0
2012-07-09 11:30:00,42.17,42.24,42.05,42.06,131400.0,29.8076,29.8571,29.7228,29.7299,131400.0
2012-07-09 12:00:00,42.06,42.15,42.0,42.15,92000.0,29.7299,29.7935,29.6875,29.7935,92000.0
2012-07-09 12:30:00,42.16,42.26,42.12,42.21,143700.0,29.8006,29.8712,29.7723,29.8359,143700.0
2012-07-09 13:00:00,42.2,42.29,42.18,42.27,153400.0,29.8288,29.8924,29.8147,29.8783,153400.0
2012-07-09 13:30:00,42.27,42.34,42.26,42.3,117700.0,29.8783,29.9278,29.8712,29.8995,117700.0
2012-07-09 14:00:00,42.3,42.39,42.3,42.35,145700.0,29.8995,29.9631,29.8995,29.9349,145700.0
2012-07-09 14:30:00,42.35,42.36,42.29,42.35,119500.0,29.9349,29.9419,29.8924,29.9349,119500.0
2012-07-09 15:00:00,42.35,42.51,42.33,42.5,213900.0,29.9349,30.0479,29.9207,30.0409,213900.0
2012-07-09 15:30:00,42.49,42.61,42.48,42.58,579100.0,30.0338,30.1186,30.0267,30.0974,579100.0
2012-07-10 09:30:00,42.68,42.85,42.43,42.65,106600.0,30.1681,30.2883,29.9914,30.1469,106600.0
2012-07-10 10:00:00,42.65,42.76,42.56,42.68,162700.0,30.1469,30.2247,30.0833,30.1681,162700.0
2012-07-10 10:30:00,42.68,42.69,42.58,42.64,131100.0,30.1681,30.1752,30.0974,30.1398,131100.0
2012-07-10 11:00:00,42.64,42.75,42.59,42.74,153000.0,30.1398,30.2176,30.1045,30.2105,153000.0
2012-07-10 11:30:00,42.73,42.9,42.72,42.85,129600.0,30.2035,30.3236,30.1964,30.2883,129600.0
2012-07-10 12:00:00,42.85,42.86,42.73,42.82,125300.0,30.2883,30.2953,30.2035,30.2671,125300.0
2012-07-10 12:30:00,42.82,42.95,42.82,42.93,122700.0,30.2671,30.359,30.2671,30.3448,122700.0
2012-07-10 13:00:00,42.92,42.94,42.91,42.93,107700.0,30.3378,30.3519,30.3307,30.3448,107700.0
2012-07-10 13:30:00,42.94,42.98,42.8,42.84,235300.0,30.3519,30.3802,30.2529,30.2812,235300.0
2012-07-10 14:00:00,42.85,42.91,42.79,42.81,158500.0,30.2883,30.3307,30.2459,30.26,158500.0
2012-07-10 14:30:00,42.8,42.81,42.72,42.73,227200.0,30.2529,30.26,30.1964,30.2035,227200.0
2012-07-10 15:00:00,42.73,42.82,42.61,42.62,248200.0,30.2035,30.2671,30.1186,30.1257,248200.0
2012-07-10 15:30:00,42.61,42.71,42.5,42.65,950800.0,30.1186,30.1893,30.0409,30.1469,950800.0
2012-07-11 09:30:00,42.58,42.83,42.34,42.7,169800.0,30.0974,30.2741,29.9278,30.1822,169800.0
2012-07-11 10:00:00,42.71,42.79,42.57,42.6,181800.0,30.1893,30.2459,30.0904,30.1116,181800.0
2012-07-11 10:30:00,42.6,42.64,42.39,42.4,151700.0,30.1116,30.1398,29.9631,29.9702,151700.0
2012-07-11 11:00:00,42.4,42.47,42.37,42.44,104000.0,29.9702,30.0197,29.949,29.9985,104000.0
2012-07-11 11:30:00,42.43,42.5,42.42,42.43,92200.0,29.9914,30.0409,29.9843,29.9914,92200.0
2012-07-11 12:00:00,42.44,42.53,42.4,42.4,103100.0,29.9985,30.0621,29.9702,29.9702,103100.0
2012-07-11 12:30:00,42.4,42.42,42.34,42.42,90900.0,29.9702,29.9843,29.9278,29.9843,90900.0
2012-07-11 13:00:00,42.41,42.42,42.32,42.32,88700.0,29.9773,29.9843,29.9136,29.9136,88700.0
2012-07-11 13:30:00,42.33,42.39,42.3,42.36,86200.0,29.9207,29.9631,29.8995,29.9419,86200.0
2012-07-11 14:00:00,42.37,42.39,42.26,42.3,217400.0,29.949,29.9631,29.8712,29.8995,217400.0
2012-07-11 14:30:00,42.3,42.45,42.23,42.33,164300.0,29.8995,30.0055,29.85,29.9207,164300.0
2012-07-11 15:00:00,42.32,42.41,42.27,42.31,159200.0,29.9136,29.9773,29.8783,29.9066,159200.0
2012-07-11 15:30:00,42.31,42.47,42.3,42.35,549600.0,29.9066,30.0197,29.8995,29.9349,549600.0
2012-07-12 09:30:00,42.15,42.39,41.89,42.0,136000.0,29.7935,29.9631,29.6097,29.6875,136000.0
2012-07-12 10:00:00,42.01,42.02,41.86,41.9,110000.0,29.6945,29.7016,29.5885,29.6168,110000.0
2012-07-12 10:30:00,41.91,41.98,41.76,41.79,103500.0,29.6238,29.6733,29.5178,29.539,103500.0
2012-07-12 11:00:00,41.8,41.89,41.75,41.88,133100.0,29.5461,29.6097,29.5107,29.6026,133100.0
2012-07-12 11:30:00,41.87,41.94,41.85,41.92,125500.0,29.5956,29.645,29.5814,29.6309,125500.0
2012-07-12 12:00:00,41.92,42.0,41.89,41.93,155800.0,29.6309,29.6875,29.6097,29.638,155800.0
2012-07-12 12:30:00,41.93,41.99,41.9,41.99,109500.0,29.638,29.6804,29.6168,29.6804,109500.0
2012-07-12 13:00:00,41.99,42.05,41.93,41.99,154600.0,29.6804,29.7228,29.638,29.6804,154600.0
2012-07-12 13:30:00,42.0,42.06,41.96,42.01,135200.0,29.6875,29.7299,29.6592,29.6945,135200.0
2012-07-12 14:00:00,42.01,42.07,41.98,42.03,172500.0,29.6945,29.7369,29.6733,29.7087,172500.0
2012-07-12 14:30:00,42.04,42.1,42.0,42.06,130300.0,29.7157,29.7581,29.6875,29.7299,130300.0
2012-07-12 15:00:00,42.07,42.25,42.04,42.17,318600.0,29.7369,29.8642,29.7157,29.8076,318600.0
2012-07-12 15:30:00,42.15,42.25,42.02,42.02,568400.0,29.7935,29.8642,29.7016,29.7016,568400.0
2012-07-13 09:30:00,42.1,42.4,41.98,42.39,130300.0,29.7581,29.9702,29.6733,29.9631,130300.0
2012-07-13 10:00:00,42.4,42.61,42.37,42.38,144700.0,29.9702,30.1186,29.949,29.9561,144700.0
2012-07-13 10:30:00,42.39,42.55,42.35,42.51,94500.0,29.9631,30.0762,29.9349,30.0479,94500.0
2012-07-13 11:00:00,42.52,42.64,42.45,42.46,137400.0,30.055,30.1398,30.0055,30.0126,137400.0
2012-07-13 11:30:00,42.45,42.58,42.44,42.58,65600.0,30.0055,30.0974,29.9985,30.0974,65600.0
2012-07-13 12:00:00,42.59,42.66,42.57,42.61,67500.0,30.1045,30.154,30.0904,30.1186,67500.0
2012-07-13 12:30:00,42.62,42.64,42.54,42.61,52600.0,30.1257,30.1398,30.0692,30.1186,52600.0
2012-07-13 13:00:00,42.62,42.65,42.54,42.57,90600.0,30.1257,30.1469,30.0692,30.0904,90600.0
2012-07-13 13:30:00,42.57,42.58,42.49,42.5,83500.0,30.0904,30.0974,30.0338,30.0409,83500.0
2012-07-13 14:00:00,42.5,42.5,42.44,42.47,72300.0,30.0409,30.0409,29.9985,30.0197,72300.0
2012-07-13 14:30:00,42.47,42.5,42.41,42.42,97100.0,30.0197,30.0409,29.9773,29.9843,97100.0
2012-07-13 15:00:00,42.43,42.55,42.41,42.49,153800.0,29.9914,30.0762,29.9773,30.0338,153800.0
2012-07-13 15:30:00,42.49,42.53,42.44,42.52,348300.0,30.0338,30.0621,29.9985,30.055,348300.0
2012-07-16 09:30:00,42.51,42.67,42.2,42.33,218400.0,30.0479,30.161,29.8288,29.9207,218400.0
2012-07-16 10:00:00,42.32,42.39,42.3,42.33,105700.0,29.9136,29.9631,29.8995,29.9207,105700.0
2012-07-16 10:30:00,42.32,42.38,42.22,42.26,117900.0,29.9136,29.9561,29.843,29.8712,117900.0
2012-07-16 11:00:00,42.26,42.44,42.23,42.39,85000.0,29.8712,29.9985,29.85,29.9631,85000.0
2012-07-16 11:30:00,42.38,42.41,42.32,42.33,82200.0,29.9561,29.9773,29.9136,29.9207,82200.0
2012-07-16 12:00:00,42.32,42.39,42.3,42.32,77700.0,29.9136,29.9631,29.8995,29.9136,77700.0
2012-07-16 12:30:00,42.32,42.35,42.24,42.27,54000.0,29.9136,29.9349,29.8571,29.8783,54000.0
2012-07-16 13:00:00,42.27,42.33,42.17,42.17,94100.0,29.8783,29.9207,29.8076,29.8076,94100.0
2012-07-16 13:30:00,42.17,42.23,42.14,42.19,91900.0,29.8076,29.85,29.7864,29.8218,91900.0
2012-07-16 14:00:00,42.19,42.32,42.18,42.31,89100.0,29.8218,29.9136,29.8147,29.9066,89100.0
2012-07-16 14:30:00,42.3,42.37,42.23,42.27,90700.0,29.8995,29.949,29.85,29.8783,90700.0
2012-07-16 15:00:00,42.27,42.33,42.23,42.3,119400.0,29.8783,29.9207,29.85,29.8995,119400.0
2012-07-16 15:30:00,42.3,42.34,42.23,42.28,346200.0,29.8995,29.9278,29.85,29.8854,346200.0
2012-07-17 09:30:00,42.43,42.71,42.43,42.5,197300.0,29.9914,30.1893,29.9914,30.0409,197300.0
2012-07-17 10:00:00,42.5,42.51,42.22,42.24,221700.0,30.0409,30.0479,29.843,29.8571,221700.0
2012-07-17 10:30:00,42.25,42.3,42.17,42.2,141000.0,29.8642,29.8995,29.8076,29.8288,141000.0
2012-07-17 11:00:00,42.2,42.34,42.19,42.29,110500.0,29.8288,29.9278,29.8218,29.8924,110500.0
2012-07-17 11:30:00,42.29,42.35,42.2,42.35,221600.0,29.8924,29.9349,29.8288,29.9349,221600.0
2012-07-17 12:00:00,42.35,42.52,42.34,42.51,129800.0,29.9349,30.055,29.9278,30.0479,129800.0
2012-07-17 12:30:00,42.5,42.57,42.45,42.46,121100.0,30.0409,30.0904,30.0055,30.0126,121100.0
2012-07-17 13:00:00,42.45,42.62,42.45,42.6,83600.0,30.0055,30.1257,30.0055,30.1116,83600.0
2012-07-17 13:30:00,42.59,42.63,42.53,42.59,107500.0,30.1045,30.1328,30.0621,30.1045,107500.0
2012-07-17 14:00:00,42.59,42.76,42.58,42.75,108300.0,30.1045,30.2247,30.0974,30.2176,108300.0
2012-07-17 14:30:00,42.76,42.85,42.74,42.84,192600.0,30.2247,30.2883,30.2105,30.2812,192600.0
2012-07-17 15:00:00,42.84,42.86,42.81,42.81,140000.0,30.2812,30.2953,30.26,30.26,140000.0
2012-07-17 15:30:00,42.81,42.82,42.68,42.74,374000.0,30.26,30.2671,30.1681,30.2105,374000.0
2012-07-18 09:30:00,42.54,42.9,42.45,42.87,122200.0,30.0692,30.3236,30.0055,30.3024,122200.0
2012-07-18 10:00:00,42.86,43.0,42.81,42.86,132100.0,30.2953,30.3943,30.26,30.2953,132100.0
2012-07-18 10:30:00,42.87,43.06,42.75,43.05,180300.0,30.3024,30.4367,30.2176,30.4296,180300.0
2012-07-18 11:00:00,43.06,43.13,43.05,43.09,163400.0,30.4367,30.4862,30.4296,30.4579,163400.0
2012-07-18 11:30:00,43.1,43.16,43.03,43.07,153200.0,30.465,30.5074,30.4155,30.4438,153200.0
2012-07-18 12:00:00,43.07,43.09,43.02,43.05,120900.0,30.4438,30.4579,30.4084,30.4296,120900.0
2012-07-18 12:30:00,43.04,43.1,43.04,43.05,59200.0,30.4226,30.465,30.4226,30.4296,59200.0
2012-07-18 13:00:00,43.05,43.06,42.97,43.04,79200.0,30.4296,30.4367,30.3731,30.4226,79200.0
2012-07-18 13:30:00,43.03,43.03,42.89,42.91,75200.0,30.4155,30.4155,30.3165,30.3307,75200.0
2012-07-18 14:00:00,42.91,42.98,42.87,42.98,78300.0,30.3307,30.3802,30.3024,30.3802,78300.0
2012-07-18 14:30:00,42.98,42.98,42.84,42.91,317100.0,30.3802,30.3802,30.2812,30.3307,317100.0
2012-07-18 15:00:00,42.9,43.0,42.86,42.99,203600.0,30.3236,30.3943,30.2953,30.3872,203600.0
2012-07-18 15:30:00,43.0,43.07,42.96,43.05,852700.0,30.3943,30.4438,30.366,30.4296,852700.0
2012-07-19 09:30:00,43.2,43.4,43.09,43.32,433300.0,30.5357,30.677,30.4579,30.6205,433300.0
2012-07-19 10:00:00,43.34,43.34,43.18,43.33,472300.0,30.6346,30.6346,30.5215,30.6276,472300.0
2012-07-19 10:30:00,43.32,43.56,43.27,43.52,921300.0,30.6205,30.7901,30.5852,30.7619,921300.0
2012-07-19 11:00:00,43.53,43.56,43.42,43.49,117400.0,30.7689,30.7901,30.6912,30.7407,117400.0
2012-07-19 11:30:00,43.5,43.68,43.5,43.67,122000.0,30.7477,30.875,30.7477,30.8679,122000.0
2012-07-19 12:00:00,43.67,43.75,43.62,43.72,99300.0,30.8679,30.9244,30.8325,30.9032,99300.0
2012-07-19 12:30:00,43.71,43.81,43.69,43.72,104300.0,30.8962,30.9668,30.882,30.9032,104300.0
2012-07-19 13:00:00,43.71,43.76,43.65,43.67,80400.0,30.8962,30.9315,30.8538,30.8679,80400.0
2012-07-19 13:30:00,43.67,43.69,43.5,43.53,87900.0,30.8679,30.882,30.7477,30.7689,87900.0
2012-07-19 14:00:00,43.54,43.58,43.5,43.53,164700.0,30.776,30.8043,30.7477,30.7689,164700.0
2012-07-19 14:30:00,43.54,43.58,43.51,43.52,169400.0,30.776,30.8043,30.7548,30.7619,169400.0
2012-07-19 15:00:00,43.51,43.53,43.43,43.45,194100.0,30.7548,30.7689,30.6982,30.7124,194100.0
2012-07-19 15:30:00,43.45,43.57,43.37,43.5,551500.0,30.7124,30.7972,30.6558,30.7477,551500.0
2012-07-20 09:30:00,43.18,43.22,42.97,43.14,349200.0,30.5215,30.5498,30.3731,30.4933,349200.0
2012-07-20 10:00:00,43.14,43.26,42.97,42.98,288000.0,30.4933,30.5781,30.3731,30.3802,288000.0
2012-07-20 10:30:00,42.97,43.13,42.93,43.09,156100.0,30.3731,30.4862,30.3448,30.4579,156100.0
2012-07-20 11:00:00,43.09,43.14,43.03,43.1,156500.0,30.4579,30.4933,30.4155,30.465,156500.0
2012-07-20 11:30:00,43.1,43.18,43.06,43.1,139400.0,30.465,30.5215,30.4367,30.465,139400.0
2012-07-20 12:00:00,43.12,43.12,43.0,43.05,120500.0,30.4791,30.4791,30.3943,30.4296,120500.0
2012-07-20 12:30:00,43.04,43.04,42.98,43.02,150100.0,30.4226,30.4226,30.3802,30.4084,150100.0
2012-07-20 13:00:00,43.02,43.07,42.86,42.89,115100.0,30.4084,30.4438,30.2953,30.3165,115100.0
2012-07-20 13:30:00,42.9,43.03,42.86,43.03,152100.0,30.3236,30.4155,30.2953,30.4155,152100.0
2012-07-20 14:00:00,43.02,43.1,42.97,43.02,170700.0,30.4084,30.465,30.3731,30.4084,170700.0
2012-07-20 14:30:00,43.03,43.05,42.95,42.96,179100.0,30.4155,30.4296,30.359,30.366,179100.0
2012-07-20 15:00:00,42.95,43.06,42.93,42.95,267300.0,30.359,30.4367,30.3448,30.359,267300.0
2012-07-20 15:30:00,42.95,43.17,42.84,43.11,1415600.0,30.359,30.5145,30.2812,30.4721,1415600.0
2012-07-23 09:30:00,42.58,42.65,42.25,42.26,166600.0,30.0974,30.1469,29.8642,29.8712,166600.0
2012-07-23 10:00:00,42.24,42.45,42.19,42.32,132700.0,29.8571,30.0055,29.8218,29.9136,132700.0
2012-07-23 10:30:00,42.32,42.35,42.2,42.2,85300.0,29.9136,29.9349,29.8288,29.8288,85300.0
2012-07-23 11:00:00,42.21,42.33,42.21,42.33,83700.0,29.8359,29.9207,29.8359,29.9207,83700.0
2012-07-23 11:30:00,42.32,42.34,42.19,42.32,91400.0,29.9136,29.9278,29.8218,29.9136,91400.0
2012-07-23 12:00:00,42.32,42.34,42.23,42.32,53500.0,29.9136,29.9278,29.85,29.9136,53500.0
2012-07-23 12:30:00,42.31,42.38,42.25,42.35,62200.0,29.9066,29.9561,29.8642,29.9349,62200.0
2012-07-23 13:00:00,42.35,42.35,42.28,42.28,49700.0,29.9349,29.9349,29.8854,29.8854,49700.0
2012-07-23 13:30:00,42.28,42.35,42.28,42.33,81700.0,29.8854,29.9349,29.8854,29.9207,81700.0
2012-07-23 14:00:00,42.34,42.36,42.3,42.32,73200.0,29.9278,29.9419,29.8995,29.9136,73200.0
2012-07-23 14:30:00,42.31,42.4,42.31,42.37,89500.0,29.9066,29.9702,29.9066,29.949,89500.0
2012-07-23 15:00:00,42.37,42.55,42.34,42.53,143200.0,29.949,30.0762,29.9278,30.0621,143200.0
2012-07-23 15:30:00,42.53,42.55,42.45,42.47,483500.0,30.0621,30.0762,30.0055,30.0197,483500.0
2012-07-24 09:30:00,42.65,42.68,42.38,42.39,355400.0,30.1469,30.1681,29.9561,29.9631,355400.0
2012-07-24 10:00:00,42.39,42.43,42.23,42.31,174900.0,29.9631,29.9914,29.85,29.9066,174900.0
2012-07-24 10:30:00,42.31,42.31,41.97,42.0,202000.0,29.9066,29.9066,29.6663,29.6875,202000.0
2012-07-24 11:00:00,42.01,42.22,41.99,42.16,246000.0,29.6945,29.843,29.6804,29.8006,246000.0
2012-07-24 11:30:00,42.16,42.19,42.07,42.09,101100.0,29.8006,29.8218,29.7369,29.7511,101100.0
2012-07-24 12:00:00,42.09,42.09,41.84,41.88,115700.0,29.7511,29.7511,29.5744,29.6026,115700.0
2012-07-24 12:30:00,41.88,42.04,41.86,42.04,55100.0,29.6026,29.7157,29.5885,29.7157,55100.0
2012-07-24 13:00:00,42.05,42.14,42.02,42.06,105800.0,29.7228,29.7864,29.7016,29.7299,105800.0
2012-07-24 13:30:00,42.07,42.1,41.97,42.06,223200.0,29.7369,29.7581,29.6663,29.7299,223200.0
2012-07-24 14:00:00,42.05,42.05,41.95,41.98,118000.0,29.7228,29.7228,29.6521,29.6733,118000.0
2012-07-24 14:30:00,41.96,42.07,41.92,42.05,128600.0,29.6592,29.7369,29.6309,29.7228,128600.0
2012-07-24 15:00:00,42.04,42.15,41.93,42.13,220200.0,29.7157,29.7935,29.638,29.7793,220200.0
2012-07-24 15:30:00,42.13,42.2,42.01,42.13,683300.0,29.7793,29.8288,29.6945,29.7793,683300.0
2012-07-25 09:30:00,42.32,42.39,41.96,42.1,183800.0,29.9136,29.9631,29.6592,29.7581,183800.0
2012-07-25 10:00:00,42.1,42.16,41.99,42.04,124300.0,29.7581,29.8006,29.6804,29.7157,124300.0
2012-07-25 10:30:00,42.04,42.04,41.71,41.74,93300.0,29.7157,29.7157,29.4825,29.5037,93300.0
2012-07-25 11:00:00,41.74,42.03,41.74,41.97,80700.0,29.5037,29.7087,29.5037,29.6663,80700.0
2012-07-25 11:30:00,41.97,42.1,41.96,42.1,51700.0,29.6663,29.7581,29.6592,29.7581,51700.0
2012-07-25 12:00:00,42.1,42.16,42.02,42.06,154600.0,29.7581,29.8006,29.7016,29.7299,154600.0
2012-07-25 12:30:00,42.05,42.16,42.03,42.12,43300.0,29.7228,29.8006,29.7087,29.7723,43300.0
2012-07-25 13:00:00,42.12,42.24,42.11,42.22,60800.0,29.7723,29.8571,29.7652,29.843,60800.0
2012-07-25 13:30:00,42.22,42.32,42.19,42.23,57900.0,29.843,29.9136,29.8218,29.85,57900.0
2012-07-25 14:00:00,42.24,42.34,42.23,42.31,54200.0,29.8571,29.9278,29.85,29.9066,54200.0
2012-07-25 14:30:00,42.31,42.35,42.26,42.26,70400.0,29.9066,29.9349,29.8712,29.8712,70400.0
2012-07-25 15:00:00,42.25,42.29,42.17,42.21,94500.0,29.8642,29.8924,29.8076,29.8359,94500.0
2012-07-25 15:30:00,42.21,42.21,42.05,42.14,303800.0,29.8359,29.8359,29.7228,29.7864,303800.0
2012-07-26 09:30:00,42.57,42.8,42.1,42.15,316000.0,30.0904,30.2529,29.7581,29.7935,316000.0
2012-07-26 10:00:00,42.16,42.17,41.93,41.95,474600.0,29.8006,29.8076,29.638,29.6521,474600.0
2012-07-26 10:30:00,41.96,42.04,41.68,41.7,252900.0,29.6592,29.7157,29.4613,29.4754,252900.0
2012-07-26 11:00:00,41.7,41.87,41.62,41.86,247900.0,29.4754,29.5956,29.4189,29.5885,247900.0
2012-07-26 11:30:00,41.86,42.05,41.85,42.01,216900.0,29.5885,29.7228,29.5814,29.6945,216900.0
2012-07-26 12:00:00,42.0,42.13,41.93,42.09,73500.0,29.6875,29.7793,29.638,29.7511,73500.0
2012-07-26 12:30:00,42.08,42.08,41.88,41.92,77400.0,29.744,29.744,29.6026,29.6309,77400.0
2012-07-26 13:00:00,41.91,41.97,41.9,41.95,72000.0,29.6238,29.6663,29.6168,29.6521,72000.0
2012-07-26 13:30:00,41.95,41.97,41.89,41.9,85600.0,29.6521,29.6663,29.6097,29.6168,85600.0
2012-07-26 14:00:00,41.9,41.96,41.87,41.93,70500.0,29.6168,29.6592,29.5956,29.638,70500.0
2012-07-26 14:30:00,41.93,41.96,41.9,41.95,105800.0,29.638,29.6592,29.6168,29.6521,105800.0
2012-07-26 15:00:00,41.96,42.04,41.96,42.02,101900.0,29.6592,29.7157,29.6592,29.7016,101900.0
2012-07-26 15:30:00,42.02,42.17,42.01,42.07,326600.0,29.7016,29.8076,29.6945,29.7369,326600.0
2012-07-27 09:30:00,42.08,42.42,42.08,42.42,356400.0,29.744,29.9843,29.744,29.9843,356400.0
2012-07-27 10:00:00,42.42,42.53,42.01,42.24,439800.0,29.9843,30.0621,29.6945,29.8571,439800.0
2012-07-27 10:30:00,42.25,42.28,42.21,42.24,207300.0,29.8642,29.8854,29.8359,29.8571,207300.0
2012-07-27 11:00:00,42.23,42.32,42.1,42.27,141500.0,29.85,29.9136,29.7581,29.8783,141500.0
2012-07-27 11:30:00,42.28,42.31,42.2,42.26,74700.0,29.8854,29.9066,29.8288,29.8712,74700.0
2012-07-27 12:00:00,42.26,42.36,42.23,42.35,100700.0,29.8712,29.9419,29.85,29.9349,100700.0
2012-07-27 12:30:00,42.36,42.41,42.33,42.38,86700.0,29.9419,29.9773,29.9207,29.9561,86700.0
2012-07-27 13:00:00,42.38,42.49,42.08,42.4,401300.0,29.9561,30.0338,29.744,29.9702,401300.0
2012-07-27 13:30:00,42.4,42.48,42.36,42.44,417400.0,29.9702,30.0267,29.9419,29.9985,417400.0
2012-07-27 14:00:00,42.45,42.52,42.4,42.41,136600.0,30.0055,30.055,29.9702,29.9773,136600.0
2012-07-27 14:30:00,42.41,42.44,42.36,42.38,145700.0,29.9773,29.9985,29.9419,29.9561,145700.0
2012-07-27 15:00:00,42.38,42.47,42.38,42.41,230900.0,29.9561,30.0197,29.9561,29.9773,230900.0
2012-07-27 15:30:00,42.4,42.42,42.28,42.34,477100.0,29.9702,29.9843,29.8854,29.9278,477100.0
2012-07-30 09:30:00,42.4,42.91,42.3,42.89,294200.0,29.9702,30.3307,29.8995,30.3165,294200.0
2012-07-30 10:00:00,42.89,43.26,42.85,43.25,233900.0,30.3165,30.5781,30.2883,30.571,233900.0
2012-07-30 10:30:00,43.25,43.25,43.07,43.12,184700.0,30.571,30.571,30.4438,30.4791,184700.0
2012-07-30 11:00:00,43.12,43.21,42.96,42.99,140600.0,30.4791,30.5427,30.366,30.3872,140600.0
2012-07-30 11:30:00,42.98,43.1,42.95,43.08,105200.0,30.3802,30.465,30.359,30.4509,105200.0
2012-07-30 12:00:00,43.08,43.2,43.05,43.13,144600.0,30.4509,30.5357,30.4296,30.4862,144600.0
2012-07-30 12:30:00,43.13,43.27,43.11,43.19,212300.0,30.4862,30.5852,30.4721,30.5286,212300.0
2012-07-30 13:00:00,43.18,43.3,43.16,43.27,121900.0,30.5215,30.6064,30.5074,30.5852,121900.0
2012-07-30 13:30:00,43.26,43.3,43.11,43.2,163700.0,30.5781,30.6064,30.4721,30.5357,163700.0
2012-07-30 14:00:00,43.2,43.31,43.15,43.3,268100.0,30.5357,30.6134,30.5003,30.6064,268100.0
2012-07-30 14:30:00,43.3,43.46,43.3,43.4,222800.0,30.6064,30.7195,30.6064,30.677,222800.0
2012-07-30 15:00:00,43.4,43.42,43.29,43.34,188200.0,30.677,30.6912,30.5993,30.6346,188200.0
2012-07-30 15:30:00,43.34,43.4,43.24,43.3,414300.0,30.6346,30.677,30.5639,30.6064,414300.0
2012-07-31 09:30:00,42.33,43.76,42.1,43.73,768100.0,29.9207,30.9315,29.7581,30.9103,768100.0
2012-07-31 10:00:00,43.74,43.83,43.54,43.78,538300.0,30.9174,30.981,30.776,30.9456,538300.0
2012-07-31 10:30:00,43.78,43.8,43.5,43.58,577400.0,30.9456,30.9598,30.7477,30.8043,577400.0
2012-07-31 11:00:00,43.57,43.64,43.43,43.63,290100.0,30.7972,30.8467,30.6982,30.8396,290100.0
2012-07-31 11:30:00,43.63,43.69,43.44,43.61,168400.0,30.8396,30.882,30.7053,30.8255,168400.0
2012-07-31 12:00:00,43.61,43.66,43.37,43.43,218900.0,30.8255,30.8608,30.6558,30.6982,218900.0
2012-07-31 12:30:00,43.44,43.48,43.3,43.31,96200.0,30.7053,30.7336,30.6064,30.6134,96200.0
2012-07-31 13:00:00,43.32,43.33,43.19,43.28,88800.0,30.6205,30.6276,30.5286,30.5922,88800.0
2012-07-31 13:30:00,43.28,43.29,43.23,43.23,62400.0,30.5922,30.5993,30.5569,30.5569,62400.0
2012-07-31 14:00:00,43.23,43.53,43.23,43.49,222100.0,30.5569,30.7689,30.5569,30.7407,222100.0
2012-07-31 14:30:00,43.48,43.49,43.21,43.21,131100.0,30.7336,30.7407,30.5427,30.5427,131100.0
2012-07-31 15:00:00,43.22,43.27,43.17,43.27,120800.0,30.5498,30.5852,30.5145,30.5852,120800.0
2012-07-31 15:30:00,43.27,43.27,43.07,43.08,468500.0,30.5852,30.5852,30.4438,30.4509,468500.0
2012-08-01 09:30:00,43.34,43.38,43.06,43.16,204800.0,30.6346,30.6629,30.4367,30.5074,204800.0
2012-08-01 10:00:00,43.15,43.24,42.91,43.0,180400.0,30.5003,30.5639,30.3307,30.3943,180400.0
2012-08-01 10:30:00,43.0,43.19,42.9,42.99,127200.0,30.3943,30.5286,30.3236,30.3872,127200.0
2012-08-01 11:00:00,42.98,43.01,42.9,43.0,127100.0,30.3802,30.4014,30.3236,30.3943,127100.0
2012-08-01 11:30:00,42.99,43.01,42.92,42.98,118000.0,30.3872,30.4014,30.3378,30.3802,118000.0
2012-08-01 12:00:00,42.98,43.0,42.86,42.86,178500.0,30.3802,30.3943,30.2953,30.2953,178500.0
2012-08-01 12:30:00,42.87,42.87,42.69,42.8,237400.0,30.3024,30.3024,30.1752,30.2529,237400.0
2012-08-01 13:00:00,42.8,42.86,42.79,42.81,156400.0,30.2529,30.2953,30.2459,30.26,156400.0
2012-08-01 13:30:00,42.82,42.94,42.77,42.91,146200.0,30.2671,30.3519,30.2317,30.3307,146200.0
2012-08-01 14:00:00,42.91,42.94,42.59,42.85,234300.0,30.3307,30.3519,30.1045,30.2883,234300.0
2012-08-01 14:30:00,42.84,42.84,42.57,42.64,165300.0,30.2812,30.2812,30.0904,30.1398,165300.0
2012-08-01 15:00:00,42.64,42.79,42.56,42.75,224200.0,30.1398,30.2459,30.0833,30.2176,224200.0
2012-08-01 15:30:00,42.74,42.75,42.43,42.49,482400.0,30.2105,30.2176,29.9914,30.0338,482400.0
2012-08-02 09:30:00,42.05,42.16,41.4,41.74,296000.0,29.7228,29.8006,29.2634,29.5037,296000.0
2012-08-02 10:00:00,41.73,41.75,41.36,41.64,276800.0,29.4966,29.5107,29.2351,29.433,276800.0
2012-08-02 10:30:00,41.64,41.64,41.36,41.36,189000.0,29.433,29.433,29.2351,29.2351,189000.0
2012-08-02 11:00:00,41.37,41.41,40.97,41.18,355900.0,29.2421,29.2704,28.9594,29.1078,355900.0
2012-08-02 11:30:00,41.17,41.3,40.89,41.24,325000.0,29.1008,29.1927,28.9029,29.1503,325000.0
2012-08-02 12:00:00,41.24,41.26,40.98,41.03,161200.0,29.1503,29.1644,28.9665,29.0018,161200.0
2012-08-02 12:30:00,41.04,41.14,40.95,41.14,246900.0,29.0089,29.0796,28.9453,29.0796,246900.0
2012-08-02 13:00:00,41.14,41.28,41.1,41.24,146900.0,29.0796,29.1785,29.0513,29.1503,146900.0
2012-08-02 13:30:00,41.24,41.26,41.08,41.14,291100.0,29.1503,29.1644,29.0372,29.0796,291100.0
2012-08-02 14:00:00,41.12,41.15,40.95,41.14,286800.0,29.0654,29.0866,28.9453,29.0796,286800.0
2012-08-02 14:30:00,41.14,41.17,41.03,41.05,249000.0,29.0796,29.1008,29.0018,29.016,249000.0
2012-08-02 15:00:00,41.05,41.12,40.88,40.88,389400.0,29.016,29.0654,28.8958,28.8958,389400.0
2012-08-02 15:30:00,40.88,41.02,40.76,40.89,1432500.0,28.8958,28.9948,28.811,28.9029,1432500.0
2012-08-03 09:30:00,41.39,41.45,40.77,40.81,355800.0,29.2563,29.2987,28.818,28.8463,355800.0
2012-08-03 10:00:00,40.82,40.89,40.59,40.62,448200.0,28.8534,28.9029,28.6908,28.712,448200.0
2012-08-03 10:30:00,40.62,40.64,40.34,40.35,737900.0,28.712,28.7262,28.5141,28.5212,737900.0
2012-08-03 11:00:00,40.34,40.43,39.9,40.07,793700.0,28.5141,28.5777,28.2031,28.3232,793700.0
2012-08-03 11:30:00,40.07,40.1,39.9,40.02,438900.0,28.3232,28.3445,28.2031,28.2879,438900.0
2012-08-03 12:00:00,40.03,40.12,39.76,39.77,638100.0,28.295,28.3586,28.1041,28.1112,638100.0
2012-08-03 12:30:00,39.77,39.78,39.55,39.66,579200.0,28.1112,28.1183,27.9557,28.0334,579200.0
2012-08-03 13:00:00,39.66,39.74,39.56,39.65,377300.0,28.0334,28.09,27.9628,28.0264,377300.0
2012-08-03 13:30:00,39.65,39.72,39.5,39.72,416400.0,28.0264,28.0759,27.9203,28.0759,416400.0
2012-08-03 14:00:00,39.72,39.74,39.59,39.72,326200.0,28.0759,28.09,27.984,28.0759,326200.0
2012-08-03 14:30:00,39.72,39.88,39.37,39.38,508300.0,28.0759,28.1889,27.8285,27.8355,508300.0
2012-08-03 15:00:00,39.41,39.54,39.09,39.1,728500.0,27.8567,27.9486,27.6305,27.6376,728500.0
2012-08-03 15:30:00,39.1,39.31,39.07,39.23,1334000.0,27.6376,27.786,27.6164,27.7295,1334000.0
2012-08-06 09:30:00,39.3,39.31,39.09,39.21,286000.0,27.779,27.786,27.6305,27.7154,286000.0
2012-08-06 10:00:00,39.21,39.22,39.1,39.16,196600.0,27.7154,27.7224,27.6376,27.68,196600.0
2012-08-06 10:30:00,39.15,39.2,38.93,38.93,233700.0,27.673,27.7083,27.5174,27.5174,233700.0
2012-08-06 11:00:00,38.93,39.2,38.92,39.09,237300.0,27.5174,27.7083,27.5104,27.6305,237300.0
2012-08-06 11:30:00,39.08,39.08,38.98,39.0,167300.0,27.6235,27.6235,27.5528,27.5669,167300.0
2012-08-06 12:00:00,39.0,39.0,38.88,38.89,168000.0,27.5669,27.5669,27.4821,27.4892,168000.0
2012-08-06 12:30:00,38.89,38.97,38.85,38.96,144500.0,27.4892,27.5457,27.4609,27.5387,144500.0
2012-08-06 13:00:00,38.96,39.21,38.93,39.19,222000.0,27.5387,27.7154,27.5174,27.7012,222000.0
2012-08-06 13:30:00,39.19,39.23,39.1,39.1,193500.0,27.7012,27.7295,27.6376,27.6376,193500.0
2012-08-06 14:00:00,39.1,39.16,39.04,39.08,168700.0,27.6376,27.68,27.5952,27.6235,168700.0
2012-08-06 14:30:00,39.08,39.14,39.05,39.08,140000.0,27.6235,27.6659,27.6023,27.6235,140000.0
2012-08-06 15:00:00,39.08,39.13,39.05,39.1,197600.0,27.6235,27.6588,27.6023,27.6376,197600.0
2012-08-06 15:30:00,39.1,39.16,39.09,39.11,791900.0,27.6376,27.68,27.6305,27.6447,791900.0
2012-08-07 09:30:00,39.07,39.36,39.04,39.26,394600.0,27.6164,27.8214,27.5952,27.7507,394600.0
2012-08-07 10:00:00,39.27,39.38,39.27,39.37,357100.0,27.7578,27.8355,27.7578,27.8285,357100.0
2012-08-07 10:30:00,39.37,39.38,39.22,39.34,375900.0,27.8285,27.8355,27.7224,27.8073,375900.0
2012-08-07 11:00:00,39.34,39.47,39.32,39.46,238400.0,27.8073,27.8991,27.7931,27.8921,238400.0
2012-08-07 11:30:00,39.46,39.48,39.38,39.43,199700.0,27.8921,27.9062,27.8355,27.8709,199700.0
2012-08-07 12:00:00,39.42,39.5,39.4,39.44,218500.0,27.8638,27.9203,27.8497,27.8779,218500.0
2012-08-07 12:30:00,39.44,39.51,39.37,39.4,314100.0,27.8779,27.9274,27.8285,27.8497,314100.0
2012-08-07 13:00:00,39.41,39.57,39.4,39.57,273800.0,27.8567,27.9698,27.8497,27.9698,273800.0
2012-08-07 13:30:00,39.57,39.61,39.5,39.5,141200.0,27.9698,27.9981,27.9203,27.9203,141200.0
2012-08-07 14:00:00,39.5,39.51,39.43,39.5,110000.0,27.9203,27.9274,27.8709,27.9203,110000.0
2012-08-07 14:30:00,39.5,39.54,39.45,39.48,123300.0,27.9203,27.9486,27.885,27.9062,123300.0
2012-08-07 15:00:00,39.49,39.57,39.42,39.55,307000.0,27.9133,27.9698,27.8638,27.9557,307000.0
2012-08-07 15:30:00,39.56,39.73,39.54,39.65,1029400.0,27.9628,28.0829,27.9486,28.0264,1029400.0
2012-08-08 09:30:00,39.55,39.62,39.19,39.51,333100.0,27.9557,28.0052,27.7012,27.9274,333100.0
2012-08-08 10:00:00,39.5,40.01,39.38,39.84,983900.0,27.9203,28.2808,27.8355,28.1607,983900.0
2012-08-08 10:30:00,39.84,39.95,39.83,39.84,201700.0,28.1607,28.2384,28.1536,28.1607,201700.0
2012-08-08 11:00:00,39.84,39.94,39.8,39.84,210200.0,28.1607,28.2314,28.1324,28.1607,210200.0
2012-08-08 11:30:00,39.84,39.95,39.84,39.91,200000.0,28.1607,28.2384,28.1607,28.2102,200000.0
2012-08-08 12:00:00,39.92,39.92,39.69,39.69,192400.0,28.2172,28.2172,28.0546,28.0546,192400.0
2012-08-08 12:30:00,39.69,39.76,39.6,39.76,155100.0,28.0546,28.1041,27.991,28.1041,155100.0
2012-08-08 13:00:00,39.76,39.83,39.69,39.72,133800.0,28.1041,28.1536,28.0546,28.0759,133800.0
2012-08-08 13:30:00,39.72,39.82,39.7,39.75,119200.0,28.0759,28.1465,28.0617,28.0971,119200.0
2012-08-08 14:00:00,39.75,39.75,39.6,39.61,132300.0,28.0971,28.0971,27.991,27.9981,132300.0
2012-08-08 14:30:00,39.61,39.73,39.56,39.73,210500.0,27.9981,28.0829,27.9628,28.0829,210500.0
2012-08-08 15:00:00,39.73,39.8,39.72,39.75,265300.0,28.0829,28.1324,28.0759,28.0971,265300.0
2012-08-08 15:30:00,39.74,39.79,39.7,39.74,455400.0,28.09,28.1253,28.0617,28.09,455400.0
2012-08-09 09:30:00,39.74,39.86,39.55,39.86,232500.0,28.09,28.1748,27.9557,28.1748,232500.0
2012-08-09 10:00:00,39.85,40.24,39.85,40.23,553000.0,28.1677,28.4434,28.1677,28.4363,553000.0
2012-08-09 10:30:00,40.23,40.54,40.2,40.53,565700.0,28.4363,28.6555,28.4151,28.6484,565700.0
2012-08-09 11:00:00,40.52,40.55,40.18,40.22,430200.0,28.6413,28.6625,28.401,28.4293,430200.0
2012-08-09 11:30:00,40.22,40.32,40.02,40.07,359700.0,28.4293,28.5,28.2879,28.3232,359700.0
2012-08-09 12:00:00,40.08,40.22,40.0,40.2,237000.0,28.3303,28.4293,28.2738,28.4151,237000.0
2012-08-09 12:30:00,40.19,40.28,40.14,40.27,161000.0,28.4081,28.4717,28.3727,28.4646,161000.0
2012-08-09 13:00:00,40.28,40.28,40.11,40.13,102000.0,28.4717,28.4717,28.3515,28.3657,102000.0
2012-08-09 13:30:00,40.13,40.14,40.0,40.0,81000.0,28.3657,28.3727,28.2738,28.2738,81000.0
2012-08-09 14:00:00,40.01,40.11,40.0,40.1,124400.0,28.2808,28.3515,28.2738,28.3445,124400.0
2012-08-09 14:30:00,40.1,40.17,40.1,40.16,134400.0,28.3445,28.3939,28.3445,28.3869,134400.0
2012-08-09 15:00:00,40.16,40.2,40.1,40.15,226600.0,28.3869,28.4151,28.3445,28.3798,226600.0
2012-08-09 15:30:00,40.15,40.22,40.1,40.19,747900.0,28.3798,28.4293,28.3445,28.4081,747900.0
2012-08-10 09:30:00,40.17,40.18,40.0,40.07,133900.0,28.3939,28.401,28.2738,28.3232,133900.0
2012-08-10 10:00:00,40.05,40.13,40.01,40.1,114300.0,28.3091,28.3657,28.2808,28.3445,114300.0
2012-08-10 10:30:00,40.1,40.15,40.02,40.02,70200.0,28.3445,28.3798,28.2879,28.2879,70200.0
2012-08-10 11:00:00,40.03,40.08,40.01,40.05,164100.0,28.295,28.3303,28.2808,28.3091,164100.0
2012-08-10 11:30:00,40.05,40.05,39.99,40.02,91500.0,28.3091,28.3091,28.2667,28.2879,91500.0
2012-08-10 12:00:00,40.03,40.07,40.02,40.05,45300.0,28.295,28.3232,28.2879,28.3091,45300.0
2012-08-10 12:30:00,40.05,40.18,40.04,40.14,72800.0,28.3091,28.401,28.302,28.3727,72800.0
2012-08-10 13:00:00,40.15,40.15,40.03,40.08,87000.0,28.3798,28.3798,28.295,28.3303,87000.0
2012-08-10 13:30:00,40.08,40.21,40.08,40.15,103700.0,28.3303,28.4222,28.3303,28.3798,103700.0
2012-08-10 14:00:00,40.15,40.19,40.14,40.19,78200.0,28.3798,28.4081,28.3727,28.4081,78200.0
2012-08-10 14:30:00,40.19,40.24,40.14,40.22,111300.0,28.4081,28.4434,28.3727,28.4293,111300.0
2012-08-10 15:00:00,40.23,40.25,40.17,40.24,135100.0,28.4363,28.4505,28.3939,28.4434,135100.0
2012-08-10 15:30:00,40.24,40.29,40.15,40.25,269300.0,28.4434,28.4788,28.3798,28.4505,269300.0
2012-08-13 09:30:00,40.11,40.11,39.81,39.99,163600.0,28.3515,28.3515,28.1395,28.2667,163600.0
2012-08-13 10:00:00,39.99,40.02,39.87,39.96,176600.0,28.2667,28.2879,28.1819,28.2455,176600.0
2012-08-13 10:30:00,39.96,39.96,39.88,39.92,150200.0,28.2455,28.2455,28.1889,28.2172,150200.0
2012-08-13 11:00:00,39.93,39.96,39.88,39.91,87600.0,28.2243,28.2455,28.1889,28.2102,87600.0
2012-08-13 11:30:00,39.91,39.92,39.85,39.92,51700.0,28.2102,28.2172,28.1677,28.2172,51700.0
2012-08-13 12:00:00,39.92,39.92,39.84,39.84,54700.0,28.2172,28.2172,28.1607,28.1607,54700.0
2012-08-13 12:30:00,39.84,39.87,39.82,39.86,66900.0,28.1607,28.1819,28.1465,28.1748,66900.0
2012-08-13 13:00:00,39.86,39.97,39.86,39.97,69800.0,28.1748,28.2526,28.1748,28.2526,69800.0
2012-08-13 13:30:00,39.96,39.99,39.9,39.93,130200.0,28.2455,28.2667,28.2031,28.2243,130200.0
2012-08-13 14:00:00,39.94,40.03,39.93,39.99,104600.0,28.2314,28.295,28.2243,28.2667,104600.0
2012-08-13 14:30:00,40.0,40.05,39.98,40.02,115000.0,28.2738,28.3091,28.2596,28.2879,115000.0
2012-08-13 15:00:00,40.03,40.03,39.97,40.0,85100.0,28.295,28.295,28.2526,28.2738,85100.0
2012-08-13 15:30:00,40.0,40.03,39.96,40.0,224100.0,28.2738,28.295,28.2455,28.2738,224100.0
2012-08-14 09:30:00,40.14,40.16,39.8,39.84,123500.0,28.3727,28.3869,28.1324,28.1607,123500.0
2012-08-14 10:00:00,39.85,39.95,39.82,39.88,215400.0,28.1677,28.2384,28.1465,28.1889,215400.0
2012-08-14 10:30:00,39.88,39.94,39.87,39.9,104400.0,28.1889,28.2314,28.1819,28.2031,104400.0
2012-08-14 11:00:00,39.91,39.95,39.87,39.87,95400.0,28.2102,28.2384,28.1819,28.1819,95400.0
2012-08-14 11:30:00,39.88,39.92,39.88,39.91,105000.0,28.1889,28.2172,28.1889,28.2102,105000.0
2012-08-14 12:00:00,39.91,39.91,39.83,39.9,86400.0,28.2102,28.2102,28.1536,28.2031,86400.0
2012-08-14 12:30:00,39.9,39.93,39.87,39.87,119500.0,28.2031,28.2243,28.1819,28.1819,119500.0
2012-08-14 13:00:00,39.87,39.89,39.75,39.76,108700.0,28.1819,28.196,28.0971,28.1041,108700.0
2012-08-14 13:30:00,39.76,39.82,39.76,39.77,92900.0,28.1041,28.1465,28.1041,28.1112,92900.0
2012-08-14 14:00:00,39.79,39.82,39.75,39.8,72100.0,28.1253,28.1465,28.0971,28.1324,72100.0
2012-08-14 14:30:00,39.8,39.85,39.76,39.84,127100.0,28.1324,28.1677,28.1041,28.1607,127100.0
2012-08-14 15:00:00,39.85,39.87,39.8,39.82,142900.0,28.1677,28.1819,28.1324,28.1465,142900.0
2012-08-14 15:30:00,39.83,39.86,39.69,39.79,532800.0,28.1536,28.1748,28.0546,28.1253,532800.0
2012-08-15 09:30:00,39.79,39.92,39.6,39.92,100900.0,28.1253,28.2172,27.991,28.2172,100900.0
2012-08-15 10:00:00,39.93,39.94,39.8,39.87,71200.0,28.2243,28.2314,28.1324,28.1819,71200.0
2012-08-15 10:30:00,39.89,39.92,39.81,39.85,50400.0,28.196,28.2172,28.1395,28.1677,50400.0
2012-08-15 11:00:00,39.86,39.98,39.84,39.96,114000.0,28.1748,28.2596,28.1607,28.2455,114000.0
2012-08-15 11:30:00,39.95,39.98,39.77,39.77,62400.0,28.2384,28.2596,28.1112,28.1112,62400.0
2012-08-15 12:00:00,39.77,39.87,39.77,39.85,53300.0,28.1112,28.1819,28.1112,28.1677,53300.0
2012-08-15 12:30:00,39.86,39.88,39.81,39.83,50500.0,28.1748,28.1889,28.1395,28.1536,50500.0
2012-08-15 13:00:00,39.83,39.83,39.74,39.83,57200.0,28.1536,28.1536,28.09,28.1536,57200.0
2012-08-15 13:30:00,39.84,39.84,39.79,39.79,42000.0,28.1607,28.1607,28.1253,28.1253,42000.0
2012-08-15 14:00:00,39.8,39.9,39.73,39.9,146400.0,28.1324,28.2031,28.0829,28.2031,146400.0
2012-08-15 14:30:00,39.9,39.91,39.83,39.85,70600.0,28.2031,28.2102,28.1536,28.1677,70600.0
2012-08-15 15:00:00,39.85,39.97,39.84,39.84,161200.0,28.1677,28.2526,28.1607,28.1607,161200.0
2012-08-15 15:30:00,39.85,39.86,39.79,39.81,251500.0,28.1677,28.1748,28.1253,28.1395,251500.0
2012-08-16 09:30:00,39.72,39.81,39.34,39.46,390800.0,28.0759,28.1395,27.8073,27.8921,390800.0
2012-08-16 10:00:00,39.46,39.72,39.46,39.67,118700.0,27.8921,28.0759,27.8921,28.0405,118700.0
2012-08-16 10:30:00,39.67,39.7,39.61,39.69,87300.0,28.0405,28.0617,27.9981,28.0546,87300.0
2012-08-16 11:00:00,39.69,39.85,39.68,39.84,179100.0,28.0546,28.1677,28.0476,28.1607,179100.0
2012-08-16 11:30:00,39.85,39.85,39.77,39.79,195000.0,28.1677,28.1677,28.1112,28.1253,195000.0
2012-08-16 12:00:00,39.8,39.85,39.79,39.81,181300.0,28.1324,28.1677,28.1253,28.1395,181300.0
2012-08-16 12:30:00,39.8,39.85,39.78,39.83,63000.0,28.1324,28.1677,28.1183,28.1536,63000.0
2012-08-16 13:00:00,39.83,39.85,39.78,39.81,84700.0,28.1536,28.1677,28.1183,28.1395,84700.0
2012-08-16 13:30:00,39.82,39.84,39.8,39.8,56200.0,28.1465,28.1607,28.1324,28.1324,56200.0
2012-08-16 14:00:00,39.8,39.88,39.8,39.81,146800.0,28.1324,28.1889,28.1324,28.1395,146800.0
2012-08-16 14:30:00,39.81,39.88,39.81,39.83,149500.0,28.1395,28.1889,28.1395,28.1536,149500.0
2012-08-16 15:00:00,39.83,39.93,39.82,39.87,192700.0,28.1536,28.2243,28.1465,28.1819,192700.0
2012-08-16 15:30:00,39.87,39.9,39.82,39.87,367700.0,28.1819,28.2031,28.1465,28.1819,367700.0
2012-08-17 09:30:00,39.96,39.96,39.6,39.62,400400.0,28.2455,28.2455,27.991,28.0052,400400.0
2012-08-17 10:00:00,39.62,39.74,39.58,39.59,94500.0,28.0052,28.09,27.9769,27.984,94500.0
2012-08-17 10:30:00,39.59,39.75,39.55,39.75,140300.0,27.984,28.0971,27.9557,28.0971,140300.0
2012-08-17 11:00:00,39.74,39.79,39.68,39.74,78400.0,28.09,28.1253,28.0476,28.09,78400.0
2012-08-17 11:30:00,39.73,39.79,39.66,39.78,70400.0,28.0829,28.1253,28.0334,28.1183,70400.0
2012-08-17 12:00:00,39.78,39.81,39.7,39.73,50100.0,28.1183,28.1395,28.0617,28.0829,50100.0
2012-08-17 12:30:00,39.73,39.73,39.57,39.58,85600.0,28.0829,28.0829,27.9698,27.9769,85600.0
2012-08-17 13:00:00,39.58,39.66,39.57,39.66,71700.0,27.9769,28.0334,27.9698,28.0334,71700.0
2012-08-17 13:30:00,39.65,39.76,39.65,39.68,53000.0,28.0264,28.1041,28.0264,28.0476,53000.0
2012-08-17 14:00:00,39.68,39.71,39.63,39.67,59200.0,28.0476,28.0688,28.0122,28.0405,59200.0
2012-08-17 14:30:00,39.68,39.68,39.63,39.65,75600.0,28.0476,28.0476,28.0122,28.0264,75600.0
2012-08-17 15:00:00,39.65,39.68,39.62,39.66,132600.0,28.0264,28.0476,28.0052,28.0334,132600.0
2012-08-17 15:30:00,39.65,39.7,39.63,39.7,315900.0,28.0264,28.0617,28.0122,28.0617,315900.0
2012-08-20 09:30:00,39.61,39.78,39.6,39.74,132600.0,27.9981,28.1183,27.991,28.09,132600.0
2012-08-20 10:00:00,39.74,39.83,39.72,39.76,135700.0,28.09,28.1536,28.0759,28.1041,135700.0
2012-08-20 10:30:00,39.76,39.77,39.66,39.76,86400.0,28.1041,28.1112,28.0334,28.1041,86400.0
2012-08-20 11:00:00,39.76,39.79,39.68,39.7,60100.0,28.1041,28.1253,28.0476,28.0617,60100.0
2012-08-20 11:30:00,39.7,39.81,39.67,39.8,115100.0,28.0617,28.1395,28.0405,28.1324,115100.0
2012-08-20 12:00:00,39.81,39.87,39.8,39.87,224500.0,28.1395,28.1819,28.1324,28.1819,224500.0
2012-08-20 12:30:00,39.87,39.87,39.77,39.82,84600.0,28.1819,28.1819,28.1112,28.1465,84600.0
2012-08-20 13:00:00,39.82,39.87,39.79,39.87,65100.0,28.1465,28.1819,28.1253,28.1819,65100.0
2012-08-20 13:30:00,39.86,39.88,39.82,39.88,118800.0,28.1748,28.1889,28.1465,28.1889,118800.0
2012-08-20 14:00:00,39.88,39.98,39.87,39.98,120000.0,28.1889,28.2596,28.1819,28.2596,120000.0
2012-08-20 14:30:00,39.97,39.99,39.95,39.97,124900.0,28.2526,28.2667,28.2384,28.2526,124900.0
2012-08-20 15:00:00,39.97,40.0,39.96,40.0,109600.0,28.2526,28.2738,28.2455,28.2738,109600.0
2012-08-20 15:30:00,40.0,40.06,39.99,40.06,463800.0,28.2738,28.3162,28.2667,28.3162,463800.0
2012-08-21 09:30:00,40.07,40.1,39.83,39.98,252100.0,28.3232,28.3445,28.1536,28.2596,252100.0
2012-08-21 10:00:00,39.99,40.05,39.84,39.87,386100.0,28.2667,28.3091,28.1607,28.1819,386100.0
2012-08-21 10:30:00,39.86,40.14,39.86,40.04,179800.0,28.1748,28.3727,28.1748,28.302,179800.0
2012-08-21 11:00:00,40.04,40.05,39.86,39.87,177700.0,28.302,28.3091,28.1748,28.1819,177700.0
2012-08-21 11:30:00,39.87,39.88,39.8,39.82,108900.0,28.1819,28.1889,28.1324,28.1465,108900.0
2012-08-21 12:00:00,39.82,39.87,39.8,39.81,110500.0,28.1465,28.1819,28.1324,28.1395,110500.0
2012-08-21 12:30:00,39.81,39.86,39.79,39.86,75400.0,28.1395,28.1748,28.1253,28.1748,75400.0
2012-08-21 13:00:00,39.85,39.86,39.79,39.8,136200.0,28.1677,28.1748,28.1253,28.1324,136200.0
2012-08-21 13:30:00,39.8,39.86,39.79,39.85,187700.0,28.1324,28.1748,28.1253,28.1677,187700.0
2012-08-21 14:00:00,39.84,39.89,39.79,39.85,106100.0,28.1607,28.196,28.1253,28.1677,106100.0
2012-08-21 14:30:00,39.84,39.9,39.81,39.88,98500.0,28.1607,28.2031,28.1395,28.1889,98500.0
2012-08-21 15:00:00,39.88,39.88,39.78,39.81,204000.0,28.1889,28.1889,28.1183,28.1395,204000.0
2012-08-21 15:30:00,39.8,39.87,39.79,39.85,354800.0,28.1324,28.1819,28.1253,28.1677,354800.0
2012-08-22 09:30:00,39.64,39.8,39.55,39.58,319700.0,28.0193,28.1324,27.9557,27.9769,319700.0
2012-08-22 10:00:00,39.59,39.62,39.48,39.57,179500.0,27.984,28.0052,27.9062,27.9698,179500.0
2012-08-22 10:30:00,39.58,39.62,39.49,39.59,179600.0,27.9769,28.0052,27.9133,27.984,179600.0
2012-08-22 11:00:00,39.58,39.62,39.51,39.56,87200.0,27.9769,28.0052,27.9274,27.9628,87200.0
2012-08-22 11:30:00,39.55,39.59,39.51,39.55,353300.0,27.9557,27.984,27.9274,27.9557,353300.0
2012-08-22 12:00:00,39.56,39.65,39.52,39.65,76500.0,27.9628,28.0264,27.9345,28.0264,76500.0
2012-08-22 12:30:00,39.65,39.65,39.56,39.61,77100.0,28.0264,28.0264,27.9628,27.9981,77100.0
2012-08-22 13:00:00,39.61,39.66,39.59,39.64,58900.0,27.9981,28.0334,27.984,28.0193,58900.0
2012-08-22 13:30:00,39.63,39.65,39.6,39.62,44800.0,28.0122,28.0264,27.991,28.0052,44800.0
2012-08-22 14:00:00,39.63,39.72,39.55,39.6,195700.0,28.0122,28.0759,27.9557,27.991,195700.0
2012-08-22 14:30:00,39.6,39.74,39.59,39.71,80400.0,27.991,28.09,27.984,28.0688,80400.0
2012-08-22 15:00:00,39.69,39.74,39.64,39.66,92700.0,28.0546,28.09,28.0193,28.0334,92700.0
2012-08-22 15:30:00,39.66,39.67,39.59,39.62,458100.0,28.0334,28.0405,27.984,28.0052,458100.0
2012-08-23 09:30:00,39.55,39.73,39.33,39.55,276200.0,27.9557,28.0829,27.8002,27.9557,276200.0
2012-08-23 10:00:00,39.55,39.6,39.46,39.5,325600.0,27.9557,27.991,27.8921,27.9203,325600.0
2012-08-23 10:30:00,39.5,39.59,39.48,39.59,108700.0,27.9203,27.984,27.9062,27.984,108700.0
2012-08-23 11:00:00,39.59,39.59,39.48,39.55,192900.0,27.984,27.984,27.9062,27.9557,192900.0
2012-08-23 11:30:00,39.55,39.6,39.48,39.58,201100.0,27.9557,27.991,27.9062,27.9769,201100.0
2012-08-23 12:00:00,39.58,39.59,39.5,39.54,128800.0,27.9769,27.984,27.9203,27.9486,128800.0
2012-08-23 12:30:00,39.54,39.67,39.51,39.54,161800.0,27.9486,28.0405,27.9274,27.9486,161800.0
2012-08-23 13:00:00,39.53,39.55,39.46,39.49,234300.0,27.9416,27.9557,27.8921,27.9133,234300.0
2012-08-23 13:30:00,39.49,39.5,39.45,39.46,140500.0,27.9133,27.9203,27.885,27.8921,140500.0
2012-08-23 14:00:00,39.47,39.51,39.44,39.46,124200.0,27.8991,27.9274,27.8779,27.8921,124200.0
2012-08-23 14:30:00,39.46,39.54,39.46,39.49,161500.0,27.8921,27.9486,27.8921,27.9133,161500.0
2012-08-23 15:00:00,39.5,39.57,39.47,39.55,142300.0,27.9203,27.9698,27.8991,27.9557,142300.0
2012-08-23 15:30:00,39.54,39.56,39.48,39.55,787400.0,27.9486,27.9628,27.9062,27.9557,787400.0
2012-08-24 09:30:00,39.56,39.62,39.3,39.33,311700.0,27.9628,28.0052,27.779,27.8002,311700.0
2012-08-24 10:00:00,39.35,39.42,39.35,39.37,139600.0,27.8143,27.8638,27.8143,27.8285,139600.0
2012-08-24 10:30:00,39.37,39.42,39.35,39.41,246800.0,27.8285,27.8638,27.8143,27.8567,246800.0
2012-08-24 11:00:00,39.41,39.59,39.41,39.52,183600.0,27.8567,27.984,27.8567,27.9345,183600.0
2012-08-24 11:30:00,39.53,39.58,39.5,39.5,111900.0,27.9416,27.9769,27.9203,27.9203,111900.0
2012-08-24 12:00:00,39.51,39.54,39.45,39.5,98300.0,27.9274,27.9486,27.885,27.9203,98300.0
2012-08-24 12:30:00,39.49,39.54,39.47,39.49,76900.0,27.9133,27.9486,27.8991,27.9133,76900.0
2012-08-24 13:00:00,39.49,39.57,39.48,39.57,130900.0,27.9133,27.9698,27.9062,27.9698,130900.0
2012-08-24 13:30:00,39.57,39.7,39.56,39.64,106600.0,27.9698,28.0617,27.9628,28.0193,106600.0
2012-08-24 14:00:00,39.65,39.7,39.6,39.7,106100.0,28.0264,28.0617,27.991,28.0617,106100.0
2012-08-24 14:30:00,39.69,39.7,39.62,39.69,154700.0,28.0546,28.0617,28.0052,28.0546,154700.0
2012-08-24 15:00:00,39.68,39.78,39.67,39.73,128000.0,28.0476,28.1183,28.0405,28.0829,128000.0
2012-08-24 15:30:00,39.73,39.83,39.69,39.73,174900.0,28.0829,28.1536,28.0546,28.0829,174900.0
2012-08-27 09:30:00,39.73,39.82,39.53,39.55,210900.0,28.0829,28.1465,27.9416,27.9557,210900.0
2012-08-27 10:00:00,39.55,39.73,39.55,39.72,206300.0,27.9557,28.0829,27.9557,28.0759,206300.0
2012-08-27 10:30:00,39.73,39.84,39.7,39.74,125800.0,28.0829,28.1607,28.0617,28.09,125800.0
2012-08-27 11:00:00,39.75,39.9,39.7,39.9,138300.0,28.0971,28.2031,28.0617,28.2031,138300.0
2012-08-27 11:30:00,39.91,39.93,39.85,39.88,59800.0,28.2102,28.2243,28.1677,28.1889,59800.0
2012-08-27 12:00:00,39.88,39.91,39.86,39.9,71600.0,28.1889,28.2102,28.1748,28.2031,71600.0
2012-08-27 12:30:00,39.91,39.97,39.88,39.94,75700.0,28.2102,28.2526,28.1889,28.2314,75700.0
2012-08-27 13:00:00,39.94,40.01,39.92,40.0,207600.0,28.2314,28.2808,28.2172,28.2738,207600.0
2012-08-27 13:30:00,40.0,40.03,39.98,39.98,141700.0,28.2738,28.295,28.2596,28.2596,141700.0
2012-08-27 14:00:00,39.98,39.98,39.9,39.94,123400.0,28.2596,28.2596,28.2031,28.2314,123400.0
2012-08-27 14:30:00,39.93,39.95,39.91,39.91,79000.0,28.2243,28.2384,28.2102,28.2102,79000.0
2012-08-27 15:00:00,39.91,39.91,39.82,39.85,95800.0,28.2102,28.2102,28.1465,28.1677,95800.0
2012-08-27 15:30:00,39.85,39.86,39.75,39.81,335100.0,28.1677,28.1748,28.0971,28.1395,335100.0
2012-08-28 09:30:00,39.67,39.76,39.5,39.57,172100.0,28.0405,28.1041,27.9203,27.9698,172100.0
2012-08-28 10:00:00,39.56,39.71,39.45,39.71,201500.0,27.9628,28.0688,27.885,28.0688,201500.0
2012-08-28 10:30:00,39.72,39.81,39.63,39.69,139000.0,28.0759,28.1395,28.0122,28.0546,139000.0
2012-08-28 11:00:00,39.68,39.72,39.62,39.65,143100.0,28.0476,28.0759,28.0052,28.0264,143100.0
2012-08-28 11:30:00,39.65,39.65,39.63,39.65,79200.0,28.0264,28.0264,28.0122,28.0264,79200.0
2012-08-28 12:00:00,39.65,39.75,39.62,39.62,99900.0,28.0264,28.0971,28.0052,28.0052,99900.0
2012-08-28 12:30:00,39.62,39.63,39.5,39.61,85700.0,28.0052,28.0122,27.9203,27.9981,85700.0
2012-08-28 13:00:00,39.62,39.62,39.5,39.51,77400.0,28.0052,28.0052,27.9203,27.9274,77400.0
2012-08-28 13:30:00,39.51,39.61,39.51,39.59,107500.0,27.9274,27.9981,27.9274,27.984,107500.0
2012-08-28 14:00:00,39.58,39.66,39.58,39.66,88200.0,27.9769,28.0334,27.9769,28.0334,88200.0
2012-08-28 14:30:00,39.65,39.67,39.59,39.63,59400.0,28.0264,28.0405,27.984,28.0122,59400.0
2012-08-28 15:00:00,39.64,39.73,39.6,39.61,128800.0,28.0193,28.0829,27.991,27.9981,128800.0
2012-08-28 15:30:00,39.62,39.69,39.59,39.61,196800.0,28.0052,28.0546,27.984,27.9981,196800.0
2012-08-29 09:30:00,39.8,39.82,39.61,39.77,156600.0,28.1324,28.1465,27.9981,28.1112,156600.0
2012-08-29 10:00:00,39.78,39.81,39.73,39.8,90100.0,28.1183,28.1395,28.0829,28.1324,90100.0
2012-08-29 10:30:00,39.8,39.84,39.76,39.8,106300.0,28.1324,28.1607,28.1041,28.1324,106300.0
2012-08-29 11:00:00,39.81,39.87,39.75,39.86,91100.0,28.1395,28.1819,28.0971,28.1748,91100.0
2012-08-29 11:30:00,39.86,39.95,39.85,39.93,76800.0,28.1748,28.2384,28.1677,28.2243,76800.0
2012-08-29 12:00:00,39.93,39.99,39.92,39.98,86500.0,28.2243,28.2667,28.2172,28.2596,86500.0
2012-08-29 12:30:00,39.97,40.02,39.95,40.0,88700.0,28.2526,28.2879,28.2384,28.2738,88700.0
2012-08-29 13:00:00,40.0,40.04,39.99,40.02,94800.0,28.2738,28.302,28.2667,28.2879,94800.0
2012-08-29 13:30:00,40.02,40.08,40.02,40.05,87600.0,28.2879,28.3303,28.2879,28.3091,87600.0
2012-08-29 14:00:00,40.06,40.07,39.98,40.01,100000.0,28.3162,28.3232,28.2596,28.2808,100000.0
2012-08-29 14:30:00,40.0,40.01,39.96,39.96,127400.0,28.2738,28.2808,28.2455,28.2455,127400.0
2012-08-29 15:00:00,39.96,40.03,39.9,40.03,176700.0,28.2455,28.295,28.2031,28.295,176700.0
2012-08-29 15:30:00,40.03,40.06,39.98,40.01,458500.0,28.295,28.3162,28.2596,28.2808,458500.0
2012-08-30 09:30:00,39.87,39.94,39.6,39.64,111300.0,28.1819,28.2314,27.991,28.0193,111300.0
2012-08-30 10:00:00,39.64,39.77,39.61,39.75,142000.0,28.0193,28.1112,27.9981,28.0971,142000.0
2012-08-30 10:30:00,39.76,39.78,39.56,39.6,175100.0,28.1041,28.1183,27.9628,27.991,175100.0
2012-08-30 11:00:00,39.6,39.63,39.58,39.59,144600.0,27.991,28.0122,27.9769,27.984,144600.0
2012-08-30 11:30:00,39.59,39.61,39.53,39.55,107900.0,27.984,27.9981,27.9416,27.9557,107900.0
2012-08-30 12:00:00,39.55,39.59,39.55,39.56,63500.0,27.9557,27.984,27.9557,27.9628,63500.0
2012-08-30 12:30:00,39.57,39.61,39.52,39.58,255800.0,27.9698,27.9981,27.9345,27.9769,255800.0
2012-08-30 13:00:00,39.59,39.63,39.56,39.57,96900.0,27.984,28.0122,27.9628,27.9698,96900.0
2012-08-30 13:30:00,39.57,39.63,39.57,39.59,84100.0,27.9698,28.0122,27.9698,27.984,84100.0
2012-08-30 14:00:00,39.6,39.64,39.55,39.59,99200.0,27.991,28.0193,27.9557,27.984,99200.0
2012-08-30 14:30:00,39.59,39.62,39.55,39.58,102900.0,27.984,28.0052,27.9557,27.9769,102900.0
2012-08-30 15:00:00,39.59,39.62,39.57,39.59,139000.0,27.984,28.0052,27.9698,27.984,139000.0
2012-08-30 15:30:00,39.59,39.65,39.54,39.55,277400.0,27.984,28.0264,27.9486,27.9557,277400.0
2012-08-31 09:30:00,39.74,39.89,39.61,39.67,133600.0,28.09,28.196,27.9981,28.0405,133600.0
2012-08-31 10:00:00,39.66,39.81,39.43,39.74,209000.0,28.0334,28.1395,27.8709,28.09,209000.0
2012-08-31 10:30:00,39.75,39.84,39.63,39.78,103300.0,28.0971,28.1607,28.0122,28.1183,103300.0
2012-08-31 11:00:00,39.79,39.86,39.68,39.68,68100.0,28.1253,28.1748,28.0476,28.0476,68100.0
2012-08-31 11:30:00,39.68,39.71,39.59,39.62,102900.0,28.0476,28.0688,27.984,28.0052,102900.0
2012-08-31 12:00:00,39.61,39.62,39.43,39.52,122900.0,27.9981,28.0052,27.8709,27.9345,122900.0
2012-08-31 12:30:00,39.52,39.61,39.49,39.53,73400.0,27.9345,27.9981,27.9133,27.9416,73400.0
2012-08-31 13:00:00,39.54,39.54,39.41,39.44,87500.0,27.9486,27.9486,27.8567,27.8779,87500.0
2012-08-31 13:30:00,39.44,39.55,39.43,39.55,97300.0,27.8779,27.9557,27.8709,27.9557,97300.0
2012-08-31 14:00:00,39.55,39.62,39.54,39.62,82600.0,27.9557,28.0052,27.9486,28.0052,82600.0
2012-08-31 14:30:00,39.62,39.63,39.57,39.6,111700.0,28.0052,28.0122,27.9698,27.991,111700.0
2012-08-31 15:00:00,39.6,39.6,39.49,39.51,167700.0,27.991,27.991,27.9133,27.9274,167700.0
2012-08-31 15:30:00,39.51,39.6,39.49,39.55,439300.0,27.9274,27.991,27.9133,27.9557,439300.0
2012-09-04 09:30:00,39.6,39.7,39.48,39.66,129500.0,27.991,28.0617,27.9062,28.0334,129500.0
2012-09-04 10:00:00,39.65,39.68,39.52,39.55,117300.0,28.0264,28.0476,27.9345,27.9557,117300.0
2012-09-04 10:30:00,39.55,39.66,39.53,39.64,128700.0,27.9557,28.0334,27.9416,28.0193,128700.0
2012-09-04 11:00:00,39.64,39.71,39.61,39.69,212900.0,28.0193,28.0688,27.9981,28.0546,212900.0
2012-09-04 11:30:00,39.7,39.7,39.62,39.66,109800.0,28.0617,28.0617,28.0052,28.0334,109800.0
2012-09-04 12:00:00,39.67,39.68,39.6,39.63,90900.0,28.0405,28.0476,27.991,28.0122,90900.0
2012-09-04 12:30:00,39.63,39.72,39.63,39.71,80100.0,28.0122,28.0759,28.0122,28.0688,80100.0
2012-09-04 13:00:00,39.71,39.72,39.67,39.69,83100.0,28.0688,28.0759,28.0405,28.0546,83100.0
2012-09-04 13:30:00,39.7,39.72,39.66,39.68,67400.0,28.0617,28.0759,28.0334,28.0476,67400.0
2012-09-04 14:00:00,39.69,39.77,39.66,39.76,89300.0,28.0546,28.1112,28.0334,28.1041,89300.0
2012-09-04 14:30:00,39.76,39.88,39.76,39.83,111300.0,28.1041,28.1889,28.1041,28.1536,111300.0
2012-09-04 15:00:00,39.83,39.83,39.69,39.71,266200.0,28.1536,28.1536,28.0546,28.0688,266200.0
2012-09-04 15:30:00,39.71,39.72,39.67,39.69,314800.0,28.0688,28.0759,28.0405,28.0546,314800.0
2012-09-05 09:30:00,39.03,39.45,38.88,39.15,690600.0,27.5881,27.885,27.4821,27.673,690600.0
2012-09-05 10:00:00,39.15,39.22,39.13,39.2,272500.0,27.673,27.7224,27.6588,27.7083,272500.0
2012-09-05 10:30:00,39.21,39.24,39.12,39.12,190000.0,27.7154,27.7366,27.6517,27.6517,190000.0
2012-09-05 11:00:00,39.12,39.12,39.02,39.09,208700.0,27.6517,27.6517,27.5811,27.6305,208700.0
2012-09-05 11:30:00,39.09,39.13,39.06,39.06,126200.0,27.6305,27.6588,27.6093,27.6093,126200.0
2012-09-05 12:00:00,39.07,39.1,39.05,39.08,83500.0,27.6164,27.6376,27.6023,27.6235,83500.0
2012-09-05 12:30:00,39.09,39.1,39.06,39.06,104900.0,27.6305,27.6376,27.6093,27.6093,104900.0
2012-09-05 13:00:00,39.07,39.08,39.01,39.04,171000.0,27.6164,27.6235,27.574,27.5952,171000.0
2012-09-05 13:30:00,39.04,39.04,38.95,38.98,186100.0,27.5952,27.5952,27.5316,27.5528,186100.0
2012-09-05 14:00:00,38.99,39.02,38.97,39.01,105600.0,27.5599,27.5811,27.5457,27.574,105600.0
2012-09-05 14:30:00,39.01,39.01,38.96,38.98,188200.0,27.574,27.574,27.5387,27.5528,188200.0
2012-09-05 15:00:00,38.99,39.0,38.95,38.97,228100.0,27.5599,27.5669,27.5316,27.5457,228100.0
2012-09-05 15:30:00,38.98,39.0,38.95,38.98,480100.0,27.5528,27.5669,27.5316,27.5528,480100.0
2012-09-06 09:30:00,39.16,39.22,38.98,38.99,419000.0,27.68,27.7224,27.5528,27.5599,419000.0
2012-09-06 10:00:00,39.0,39.11,38.98,39.0,325800.0,27.5669,27.6447,27.5528,27.5669,325800.0
2012-09-06 10:30:00,39.0,39.04,38.96,39.01,273200.0,27.5669,27.5952,27.5387,27.574,273200.0
2012-09-06 11:00:00,39.0,39.18,39.0,39.13,185300.0,27.5669,27.6942,27.5669,27.6588,185300.0
2012-09-06 11:30:00,39.14,39.4,39.13,39.39,132600.0,27.6659,27.8497,27.6588,27.8426,132600.0
2012-09-06 12:00:00,39.39,39.41,39.13,39.13,200400.0,27.8426,27.8567,27.6588,27.6588,200400.0
2012-09-06 12:30:00,39.13,39.23,39.13,39.15,116400.0,27.6588,27.7295,27.6588,27.673,116400.0
2012-09-06 13:00:00,39.16,39.16,39.1,39.16,90300.0,27.68,27.68,27.6376,27.68,90300.0
2012-09-06 13:30:00,39.15,39.16,39.13,39.14,124500.0,27.673,27.68,27.6588,27.6659,124500.0
2012-09-06 14:00:00,39.14,39.16,39.11,39.15,168900.0,27.6659,27.68,27.6447,27.673,168900.0
2012-09-06 14:30:00,39.16,39.16,39.13,39.15,180200.0,27.68,27.68,27.6588,27.673,180200.0
2012-09-06 15:00:00,39.14,39.18,39.11,39.18,222600.0,27.6659,27.6942,27.6447,27.6942,222600.0
2012-09-06 15:30:00,39.18,39.27,39.13,39.17,669700.0,27.6942,27.7578,27.6588,27.6871,669700.0
2012-09-07 09:30:00,39.7,39.7,38.98,39.01,598200.0,28.0617,28.0617,27.5528,27.574,598200.0
2012-09-07 10:00:00,39.0,39.06,38.97,38.98,341500.0,27.5669,27.6093,27.5457,27.5528,341500.0
2012-09-07 10:30:00,38.98,39.04,38.82,38.83,284000.0,27.5528,27.5952,27.4397,27.4468,284000.0
2012-09-07 11:00:00,38.82,38.83,38.55,38.56,567100.0,27.4397,27.4468,27.2488,27.2559,567100.0
2012-09-07 11:30:00,38.56,38.56,38.39,38.45,516900.0,27.2559,27.2559,27.1358,27.1782,516900.0
2012-09-07 12:00:00,38.45,38.45,38.31,38.34,287100.0,27.1782,27.1782,27.0792,27.1004,287100.0
2012-09-07 12:30:00,38.34,38.42,38.33,38.39,314400.0,27.1004,27.157,27.0933,27.1358,314400.0
2012-09-07 13:00:00,38.39,38.4,38.3,38.35,279700.0,27.1358,27.1428,27.0721,27.1075,279700.0
2012-09-07 13:30:00,38.35,38.41,38.34,38.38,264700.0,27.1075,27.1499,27.1004,27.1287,264700.0
2012-09-07 14:00:00,38.39,38.46,38.36,38.46,269200.0,27.1358,27.1852,27.1145,27.1852,269200.0
2012-09-07 14:30:00,38.45,38.52,38.43,38.43,214000.0,27.1782,27.2276,27.164,27.164,214000.0
2012-09-07 15:00:00,38.43,38.43,38.38,38.41,317200.0,27.164,27.164,27.1287,27.1499,317200.0
2012-09-07 15:30:00,38.41,38.44,38.28,38.32,1260600.0,27.1499,27.1711,27.058,27.0863,1260600.0
2012-09-10 09:30:00,38.4,38.5,38.26,38.39,416700.0,27.1428,27.2135,27.0439,27.1358,416700.0
2012-09-10 10:00:00,38.4,38.43,38.29,38.3,374400.0,27.1428,27.164,27.0651,27.0721,374400.0
2012-09-10 10:30:00,38.3,38.34,38.26,38.28,178000.0,27.0721,27.1004,27.0439,27.058,178000.0
2012-09-10 11:00:00,38.28,38.34,38.23,38.31,274900.0,27.058,27.1004,27.0227,27.0792,274900.0
2012-09-10 11:30:00,38.3,38.34,38.21,38.21,102700.0,27.0721,27.1004,27.0085,27.0085,102700.0
2012-09-10 12:00:00,38.22,38.27,38.21,38.23,141000.0,27.0156,27.0509,27.0085,27.0227,141000.0
2012-09-10 12:30:00,38.23,38.32,38.21,38.32,79900.0,27.0227,27.0863,27.0085,27.0863,79900.0
2012-09-10 13:00:00,38.32,38.32,38.25,38.3,120100.0,27.0863,27.0863,27.0368,27.0721,120100.0
2012-09-10 13:30:00,38.3,38.3,38.24,38.28,164100.0,27.0721,27.0721,27.0297,27.058,164100.0
2012-09-10 14:00:00,38.29,38.31,38.27,38.29,119600.0,27.0651,27.0792,27.0509,27.0651,119600.0
2012-09-10 14:30:00,38.29,38.33,38.28,38.33,214100.0,27.0651,27.0933,27.058,27.0933,214100.0
2012-09-10 15:00:00,38.34,38.37,38.31,38.36,163000.0,27.1004,27.1216,27.0792,27.1145,163000.0
2012-09-10 15:30:00,38.36,38.36,38.24,38.25,361200.0,27.1145,27.1145,27.0297,27.0368,361200.0
2012-09-11 09:30:00,38.3,38.34,38.12,38.24,199100.0,27.0721,27.1004,26.9449,27.0297,199100.0
2012-09-11 10:00:00,38.24,38.31,38.17,38.23,316100.0,27.0297,27.0792,26.9802,27.0227,316100.0
2012-09-11 10:30:00,38.24,38.3,38.21,38.29,356800.0,27.0297,27.0721,27.0085,27.0651,356800.0
2012-09-11 11:00:00,38.3,38.36,38.27,38.36,232700.0,27.0721,27.1145,27.0509,27.1145,232700.0
2012-09-11 11:30:00,38.35,38.37,38.32,38.35,143300.0,27.1075,27.1216,27.0863,27.1075,143300.0
2012-09-11 12:00:00,38.35,38.35,38.28,38.28,193200.0,27.1075,27.1075,27.058,27.058,193200.0
2012-09-11 12:30:00,38.28,38.3,38.24,38.28,91300.0,27.058,27.0721,27.0297,27.058,91300.0
2012-09-11 13:00:00,38.29,38.3,38.23,38.26,139400.0,27.0651,27.0721,27.0227,27.0439,139400.0
2012-09-11 13:30:00,38.26,38.28,38.23,38.25,117800.0,27.0439,27.058,27.0227,27.0368,117800.0
2012-09-11 14:00:00,38.26,38.28,38.22,38.23,174100.0,27.0439,27.058,27.0156,27.0227,174100.0
2012-09-11 14:30:00,38.23,38.27,38.16,38.19,195400.0,27.0227,27.0509,26.9732,26.9944,195400.0
2012-09-11 15:00:00,38.18,38.25,38.17,38.22,230200.0,26.9873,27.0368,26.9802,27.0156,230200.0
2012-09-11 15:30:00,38.21,38.22,38.11,38.12,595600.0,27.0085,27.0156,26.9378,26.9449,595600.0
2012-09-12 09:30:00,38.26,38.3,37.65,37.91,392600.0,27.0439,27.0721,26.6127,26.7965,392600.0
2012-09-12 10:00:00,37.91,38.12,37.91,37.98,226900.0,26.7965,26.9449,26.7965,26.8459,226900.0
2012-09-12 10:30:00,37.97,38.01,37.86,37.86,232900.0,26.8389,26.8671,26.7611,26.7611,232900.0
2012-09-12 11:00:00,37.86,37.97,37.83,37.95,191000.0,26.7611,26.8389,26.7399,26.8247,191000.0
2012-09-12 11:30:00,37.96,38.03,37.96,37.99,94100.0,26.8318,26.8813,26.8318,26.853,94100.0
2012-09-12 12:00:00,37.99,38.01,37.91,37.92,107700.0,26.853,26.8671,26.7965,26.8035,107700.0
2012-09-12 12:30:00,37.93,37.93,37.86,37.89,168900.0,26.8106,26.8106,26.7611,26.7823,168900.0
2012-09-12 13:00:00,37.9,37.98,37.87,37.87,161200.0,26.7894,26.8459,26.7682,26.7682,161200.0
2012-09-12 13:30:00,37.87,37.89,37.78,37.79,161700.0,26.7682,26.7823,26.7046,26.7116,161700.0
2012-09-12 14:00:00,37.8,37.83,37.69,37.7,236400.0,26.7187,26.7399,26.641,26.648,236400.0
2012-09-12 14:30:00,37.7,37.88,37.68,37.87,321800.0,26.648,26.7753,26.6339,26.7682,321800.0
2012-09-12 15:00:00,37.87,37.88,37.77,37.79,314600.0,26.7682,26.7753,26.6975,26.7116,314600.0
2012-09-12 15:30:00,37.8,37.82,37.74,37.75,721000.0,26.7187,26.7328,26.6763,26.6834,721000.0
2012-09-13 09:30:00,37.58,37.9,37.3,37.87,384500.0,26.5632,26.7894,26.3653,26.7682,384500.0
2012-09-13 10:00:00,37.88,37.94,37.66,37.77,533500.0,26.7753,26.8177,26.6198,26.6975,533500.0
2012-09-13 10:30:00,37.77,37.87,37.65,37.7,529700.0,26.6975,26.7682,26.6127,26.648,529700.0
2012-09-13 11:00:00,37.7,37.71,37.55,37.59,503100.0,26.648,26.6551,26.542,26.5703,503100.0
2012-09-13 11:30:00,37.59,37.65,37.57,37.6,242200.0,26.5703,26.6127,26.5561,26.5773,242200.0
2012-09-13 12:00:00,37.61,37.64,37.51,37.6,368400.0,26.5844,26.6056,26.5137,26.5773,368400.0
2012-09-13 12:30:00,37.61,37.88,37.58,37.73,596500.0,26.5844,26.7753,26.5632,26.6692,596500.0
2012-09-13 13:00:00,37.74,37.78,37.65,37.77,556700.0,26.6763,26.7046,26.6127,26.6975,556700.0
2012-09-13 13:30:00,37.78,37.88,37.78,37.87,467700.0,26.7046,26.7753,26.7046,26.7682,467700.0
2012-09-13 14:00:00,37.87,38.05,37.83,37.99,504300.0,26.7682,26.8954,26.7399,26.853,504300.0
2012-09-13 14:30:00,37.99,38.0,37.86,37.89,369900.0,26.853,26.8601,26.7611,26.7823,369900.0
2012-09-13 15:00:00,37.89,37.94,37.82,37.87,480200.0,26.7823,26.8177,26.7328,26.7682,480200.0
2012-09-13 15:30:00,37.86,37.9,37.79,37.8,1013800.0,26.7611,26.7894,26.7116,26.7187,1013800.0
2012-09-14 09:30:00,37.77,38.16,37.76,38.12,516500.0,26.6975,26.9732,26.6904,26.9449,516500.0
2012-09-14 10:00:00,38.13,38.14,38.04,38.12,671800.0,26.952,26.959,26.8884,26.9449,671800.0
2012-09-14 10:30:00,38.12,38.28,38.03,38.07,910000.0,26.9449,27.058,26.8813,26.9096,910000.0
2012-09-14 11:00:00,38.07,38.21,38.04,38.15,348000.0,26.9096,27.0085,26.8884,26.9661,348000.0
2012-09-14 11:30:00,38.14,38.33,38.11,38.29,738400.0,26.959,27.0933,26.9378,27.0651,738400.0
2012-09-14 12:00:00,38.28,38.31,38.11,38.2,727700.0,27.058,27.0792,26.9378,27.0015,727700.0
2012-09-14 12:30:00,38.2,38.33,38.19,38.26,332100.0,27.0015,27.0933,26.9944,27.0439,332100.0
2012-09-14 13:00:00,38.24,38.28,38.15,38.16,393700.0,27.0297,27.058,26.9661,26.9732,393700.0
2012-09-14 13:30:00,38.16,38.25,38.09,38.24,491500.0,26.9732,27.0368,26.9237,27.0297,491500.0
2012-09-14 14:00:00,38.24,38.29,38.22,38.26,666100.0,27.0297,27.0651,27.0156,27.0439,666100.0
2012-09-14 14:30:00,38.26,38.27,38.18,38.22,310600.0,27.0439,27.0509,26.9873,27.0156,310600.0
2012-09-14 15:00:00,38.22,38.3,38.2,38.29,606800.0,27.0156,27.0721,27.0015,27.0651,606800.0
2012-09-14 15:30:00,38.28,38.37,38.2,38.36,686500.0,27.058,27.1216,27.0015,27.1145,686500.0
2012-09-17 09:30:00,38.23,38.43,38.1,38.16,175200.0,27.0227,27.164,26.9308,26.9732,175200.0
2012-09-17 10:00:00,38.16,38.31,38.12,38.3,213600.0,26.9732,27.0792,26.9449,27.0721,213600.0
2012-09-17 10:30:00,38.3,38.32,38.21,38.28,134400.0,27.0721,27.0863,27.0085,27.058,134400.0
2012-09-17 11:00:00,38.29,38.34,38.25,38.3,111700.0,27.0651,27.1004,27.0368,27.0721,111700.0
2012-09-17 11:30:00,38.31,38.4,38.27,38.35,333000.0,27.0792,27.1428,27.0509,27.1075,333000.0
2012-09-17 12:00:00,38.35,38.35,38.22,38.26,120600.0,27.1075,27.1075,27.0156,27.0439,120600.0
2012-09-17 12:30:00,38.26,38.29,38.23,38.23,60700.0,27.0439,27.0651,27.0227,27.0227,60700.0
2012-09-17 13:00:00,38.24,38.26,38.19,38.25,143900.0,27.0297,27.0439,26.9944,27.0368,143900.0
2012-09-17 13:30:00,38.26,38.29,38.21,38.24,330200.0,27.0439,27.0651,27.0085,27.0297,330200.0
2012-09-17 14:00:00,38.24,38.27,38.18,38.24,186800.0,27.0297,27.0509,26.9873,27.0297,186800.0
2012-09-17 14:30:00,38.23,38.23,38.18,38.22,164800.0,27.0227,27.0227,26.9873,27.0156,164800.0
2012-09-17 15:00:00,38.21,38.27,38.2,38.21,205000.0,27.0085,27.0509,27.0015,27.0085,205000.0
2012-09-17 15:30:00,38.21,38.25,38.18,38.24,450300.0,27.0085,27.0368,26.9873,27.0297,450300.0
2012-09-18 09:30:00,38.15,38.15,37.95,38.09,145000.0,26.9661,26.9661,26.8247,26.9237,145000.0
2012-09-18 10:00:00,38.09,38.21,38.09,38.17,177600.0,26.9237,27.0085,26.9237,26.9802,177600.0
2012-09-18 10:30:00,38.17,38.42,38.16,38.42,144800.0,26.9802,27.157,26.9732,27.157,144800.0
2012-09-18 11:00:00,38.41,38.45,38.3,38.44,126600.0,27.1499,27.1782,27.0721,27.1711,126600.0
2012-09-18 11:30:00,38.44,38.53,38.39,38.51,145900.0,27.1711,27.2347,27.1358,27.2206,145900.0
2012-09-18 12:00:00,38.5,38.6,38.48,38.59,212100.0,27.2135,27.2842,27.1994,27.2771,212100.0
2012-09-18 12:30:00,38.59,38.59,38.49,38.57,229000.0,27.2771,27.2771,27.2064,27.263,229000.0
2012-09-18 13:00:00,38.57,38.64,38.56,38.63,156100.0,27.263,27.3125,27.2559,27.3054,156100.0
2012-09-18 13:30:00,38.63,38.73,38.61,38.71,191000.0,27.3054,27.3761,27.2913,27.3619,191000.0
2012-09-18 14:00:00,38.72,38.74,38.64,38.65,158800.0,27.369,27.3831,27.3125,27.3195,158800.0
2012-09-18 14:30:00,38.64,38.66,38.58,38.59,191600.0,27.3125,27.3266,27.2701,27.2771,191600.0
2012-09-18 15:00:00,38.59,38.64,38.56,38.59,265400.0,27.2771,27.3125,27.2559,27.2771,265400.0
2012-09-18 15:30:00,38.59,38.63,38.55,38.6,473000.0,27.2771,27.3054,27.2488,27.2842,473000.0
2012-09-19 09:30:00,38.54,38.62,38.4,38.44,212300.0,27.2418,27.2983,27.1428,27.1711,212300.0
2012-09-19 10:00:00,38.45,38.52,38.3,38.38,171000.0,27.1782,27.2276,27.0721,27.1287,171000.0
2012-09-19 10:30:00,38.38,38.41,38.31,38.38,110400.0,27.1287,27.1499,27.0792,27.1287,110400.0
2012-09-19 11:00:00,38.38,38.48,38.36,38.47,69800.0,27.1287,27.1994,27.1145,27.1923,69800.0
2012-09-19 11:30:00,38.46,38.48,38.39,38.4,139600.0,27.1852,27.1994,27.1358,27.1428,139600.0
2012-09-19 12:00:00,38.4,38.48,38.4,38.48,77600.0,27.1428,27.1994,27.1428,27.1994,77600.0
2012-09-19 12:30:00,38.47,38.5,38.4,38.45,228400.0,27.1923,27.2135,27.1428,27.1782,228400.0
2012-09-19 13:00:00,38.45,38.48,38.31,38.31,154300.0,27.1782,27.1994,27.0792,27.0792,154300.0
2012-09-19 13:30:00,38.32,38.35,38.3,38.31,128100.0,27.0863,27.1075,27.0721,27.0792,128100.0
2012-09-19 14:00:00,38.32,38.33,38.29,38.3,155100.0,27.0863,27.0933,27.0651,27.0721,155100.0
2012-09-19 14:30:00,38.31,38.32,38.27,38.3,123800.0,27.0792,27.0863,27.0509,27.0721,123800.0
2012-09-19 15:00:00,38.3,38.31,38.24,38.26,178700.0,27.0721,27.0792,27.0297,27.0439,178700.0
2012-09-19 15:30:00,38.27,38.27,38.17,38.25,798800.0,27.0509,27.0509,26.9802,27.0368,798800.0
2012-09-20 09:30:00,37.44,37.82,36.91,37.52,951300.0,26.4642,26.7328,26.0896,26.5208,951300.0
2012-09-20 10:00:00,37.53,37.73,37.49,37.73,461600.0,26.5279,26.6692,26.4996,26.6692,461600.0
2012-09-20 10:30:00,37.73,38.09,37.72,38.02,528100.0,26.6692,26.9237,26.6622,26.8742,528100.0
2012-09-20 11:00:00,38.02,38.08,37.9,38.02,273900.0,26.8742,26.9166,26.7894,26.8742,273900.0
2012-09-20 11:30:00,38.02,38.09,37.92,38.05,472900.0,26.8742,26.9237,26.8035,26.8954,472900.0
2012-09-20 12:00:00,38.05,38.13,38.0,38.12,227800.0,26.8954,26.952,26.8601,26.9449,227800.0
2012-09-20 12:30:00,38.12,38.14,38.04,38.09,143200.0,26.9449,26.959,26.8884,26.9237,143200.0
2012-09-20 13:00:00,38.09,38.12,38.04,38.11,169800.0,26.9237,26.9449,26.8884,26.9378,169800.0
2012-09-20 13:30:00,38.11,38.29,38.1,38.27,355000.0,26.9378,27.0651,26.9308,27.0509,355000.0
2012-09-20 14:00:00,38.26,38.32,38.1,38.28,521200.0,27.0439,27.0863,26.9308,27.058,521200.0
2012-09-20 14:30:00,38.28,38.4,38.27,38.39,229800.0,27.058,27.1428,27.0509,27.1358,229800.0
2012-09-20 15:00:00,38.39,38.55,38.34,38.52,452400.0,27.1358,27.2488,27.1004,27.2276,452400.0
2012-09-20 15:30:00,38.51,38.58,38.43,38.57,778900.0,27.2206,27.2701,27.164,27.263,778900.0
2012-09-21 09:30:00,38.66,38.86,38.53,38.59,540400.0,27.3266,27.468,27.2347,27.2771,540400.0
2012-09-21 10:00:00,38.59,38.64,38.55,38.55,119500.0,27.2771,27.3125,27.2488,27.2488,119500.0
2012-09-21 10:30:00,38.56,38.66,38.55,38.63,135100.0,27.2559,27.3266,27.2488,27.3054,135100.0
2012-09-21 11:00:00,38.63,38.63,38.49,38.5,90800.0,27.3054,27.3054,27.2064,27.2135,90800.0
2012-09-21 11:30:00,38.51,38.61,38.47,38.61,242500.0,27.2206,27.2913,27.1923,27.2913,242500.0
2012-09-21 12:00:00,38.6,38.62,38.52,38.52,139700.0,27.2842,27.2983,27.2276,27.2276,139700.0
2012-09-21 12:30:00,38.53,38.63,38.53,38.63,95200.0,27.2347,27.3054,27.2347,27.3054,95200.0
2012-09-21 13:00:00,38.62,38.7,38.58,38.67,112800.0,27.2983,27.3549,27.2701,27.3337,112800.0
2012-09-21 13:30:00,38.66,38.66,38.57,38.62,98300.0,27.3266,27.3266,27.263,27.2983,98300.0
2012-09-21 14:00:00,38.61,38.62,38.56,38.59,72300.0,27.2913,27.2983,27.2559,27.2771,72300.0
2012-09-21 14:30:00,38.59,38.63,38.57,38.61,90600.0,27.2771,27.3054,27.263,27.2913,90600.0
2012-09-21 15:00:00,38.6,38.71,38.57,38.62,334000.0,27.2842,27.3619,27.263,27.2983,334000.0
2012-09-21 15:30:00,38.63,38.68,38.57,38.61,404600.0,27.3054,27.3407,27.263,27.2913,404600.0
2012-09-24 09:30:00,38.59,38.8,38.47,38.62,140400.0,27.2771,27.4256,27.1923,27.2983,140400.0
2012-09-24 10:00:00,38.63,38.85,38.6,38.84,229300.0,27.3054,27.4609,27.2842,27.4538,229300.0
2012-09-24 10:30:00,38.83,38.84,38.75,38.84,109200.0,27.4468,27.4538,27.3902,27.4538,109200.0
2012-09-24 11:00:00,38.83,38.87,38.8,38.86,154700.0,27.4468,27.475,27.4256,27.468,154700.0
2012-09-24 11:30:00,38.87,38.87,38.79,38.84,110100.0,27.475,27.475,27.4185,27.4538,110100.0
2012-09-24 12:00:00,38.84,38.86,38.75,38.78,58200.0,27.4538,27.468,27.3902,27.4114,58200.0
2012-09-24 12:30:00,38.78,38.81,38.75,38.81,75400.0,27.4114,27.4326,27.3902,27.4326,75400.0
2012-09-24 13:00:00,38.8,38.84,38.78,38.78,54400.0,27.4256,27.4538,27.4114,27.4114,54400.0
2012-09-24 13:30:00,38.77,38.87,38.74,38.86,144500.0,27.4044,27.475,27.3831,27.468,144500.0
2012-09-24 14:00:00,38.85,38.9,38.84,38.9,105100.0,27.4609,27.4962,27.4538,27.4962,105100.0
2012-09-24 14:30:00,38.89,38.96,38.83,38.9,209500.0,27.4892,27.5387,27.4468,27.4962,209500.0
2012-09-24 15:00:00,38.91,38.94,38.87,38.92,171700.0,27.5033,27.5245,27.475,27.5104,171700.0
2012-09-24 15:30:00,38.92,38.95,38.87,38.89,337700.0,27.5104,27.5316,27.475,27.4892,337700.0
2012-09-25 09:30:00,38.92,38.92,38.6,38.86,262700.0,27.5104,27.5104,27.2842,27.468,262700.0
2012-09-25 10:00:00,38.86,38.99,38.85,38.97,833800.0,27.468,27.5599,27.4609,27.5457,833800.0
2012-09-25 10:30:00,38.98,39.02,38.9,39.02,229100.0,27.5528,27.5811,27.4962,27.5811,229100.0
2012-09-25 11:00:00,39.01,39.06,38.97,38.97,116100.0,27.574,27.6093,27.5457,27.5457,116100.0
2012-09-25 11:30:00,38.97,39.04,38.94,38.98,149000.0,27.5457,27.5952,27.5245,27.5528,149000.0
2012-09-25 12:00:00,38.97,38.98,38.9,38.93,111500.0,27.5457,27.5528,27.4962,27.5174,111500.0
2012-09-25 12:30:00,38.93,38.97,38.9,38.95,274600.0,27.5174,27.5457,27.4962,27.5316,274600.0
2012-09-25 13:00:00,38.95,38.98,38.9,38.93,247000.0,27.5316,27.5528,27.4962,27.5174,247000.0
2012-09-25 13:30:00,38.93,38.97,38.91,38.96,145100.0,27.5174,27.5457,27.5033,27.5387,145100.0
2012-09-25 14:00:00,38.95,38.98,38.92,38.96,174600.0,27.5316,27.5528,27.5104,27.5387,174600.0
2012-09-25 14:30:00,38.96,38.99,38.93,38.96,238200.0,27.5387,27.5599,27.5174,27.5387,238200.0
2012-09-25 15:00:00,38.96,39.01,38.88,39.01,450500.0,27.5387,27.574,27.4821,27.574,450500.0
2012-09-25 15:30:00,39.0,39.07,38.94,39.02,1090500.0,27.5669,27.6164,27.5245,27.5811,1090500.0
2012-09-26 09:30:00,39.05,39.33,39.0,39.19,390800.0,27.6023,27.8002,27.5669,27.7012,390800.0
2012-09-26 10:00:00,39.18,39.19,39.02,39.05,462900.0,27.6942,27.7012,27.5811,27.6023,462900.0
2012-09-26 10:30:00,39.04,39.2,39.01,39.13,342800.0,27.5952,27.7083,27.574,27.6588,342800.0
2012-09-26 11:00:00,39.14,39.3,39.13,39.18,206000.0,27.6659,27.779,27.6588,27.6942,206000.0
2012-09-26 11:30:00,39.18,39.26,39.12,39.22,188200.0,27.6942,27.7507,27.6517,27.7224,188200.0
2012-09-26 12:00:00,39.21,39.32,39.19,39.27,421700.0,27.7154,27.7931,27.7012,27.7578,421700.0
2012-09-26 12:30:00,39.28,39.42,39.26,39.42,165900.0,27.7648,27.8638,27.7507,27.8638,165900.0
2012-09-26 13:00:00,39.41,39.63,39.41,39.55,401500.0,27.8567,28.0122,27.8567,27.9557,401500.0
2012-09-26 13:30:00,39.54,39.54,39.3,39.33,317100.0,27.9486,27.9486,27.779,27.8002,317100.0
2012-09-26 14:00:00,39.32,39.36,39.24,39.27,413800.0,27.7931,27.8214,27.7366,27.7578,413800.0
2012-09-26 14:30:00,39.27,39.32,39.21,39.23,413500.0,27.7578,27.7931,27.7154,27.7295,413500.0
2012-09-26 15:00:00,39.23,39.23,39.15,39.2,410000.0,27.7295,27.7295,27.673,27.7083,410000.0
2012-09-26 15:30:00,39.21,39.21,39.05,39.16,677200.0,27.7154,27.7154,27.6023,27.68,677200.0
2012-09-27 09:30:00,39.08,39.13,38.75,38.78,263600.0,27.789,27.8246,27.5544,27.5757,263600.0
2012-09-27 10:00:00,38.79,39.01,38.76,38.94,234900.0,27.5828,27.7392,27.5615,27.6895,234900.0
2012-09-27 10:30:00,38.94,39.1,38.9,39.05,192200.0,27.6895,27.8032,27.661,27.7677,192200.0
2012-09-27 11:00:00,39.05,39.17,39.0,39.04,187800.0,27.7677,27.853,27.7321,27.7606,187800.0
2012-09-27 11:30:00,39.05,39.18,39.03,39.17,134100.0,27.7677,27.8601,27.7535,27.853,134100.0
2012-09-27 12:00:00,39.16,39.47,39.14,39.45,363500.0,27.8459,28.0663,27.8317,28.0521,363500.0
2012-09-27 12:30:00,39.45,39.6,39.42,39.58,472200.0,28.0521,28.1588,28.0308,28.1446,472200.0
2012-09-27 13:00:00,39.58,39.6,39.41,39.41,425300.0,28.1446,28.1588,28.0237,28.0237,425300.0
2012-09-27 13:30:00,39.41,39.84,39.41,39.79,738600.0,28.0237,28.3294,28.0237,28.2939,738600.0
2012-09-27 14:00:00,39.79,39.83,39.72,39.77,425700.0,28.2939,28.3223,28.2441,28.2797,425700.0
2012-09-27 14:30:00,39.77,39.81,39.66,39.66,728200.0,28.2797,28.3081,28.2014,28.2014,728200.0
2012-09-27 15:00:00,39.67,39.73,39.58,39.63,519400.0,28.2086,28.2512,28.1446,28.1801,519400.0
2012-09-27 15:30:00,39.64,39.69,39.6,39.66,940100.0,28.1872,28.2228,28.1588,28.2014,940100.0
2012-09-28 09:30:00,39.48,39.57,39.2,39.33,281500.0,28.0735,28.1374,27.8743,27.9668,281500.0
2012-09-28 10:00:00,39.34,39.45,39.3,39.4,320000.0,27.9739,28.0521,27.9455,28.0166,320000.0
2012-09-28 10:30:00,39.4,39.44,39.32,39.32,298600.0,28.0166,28.045,27.9597,27.9597,298600.0
2012-09-28 11:00:00,39.32,39.4,39.29,39.4,190600.0,27.9597,28.0166,27.9383,28.0166,190600.0
2012-09-28 11:30:00,39.39,39.43,39.38,39.41,381200.0,28.0095,28.0379,28.0023,28.0237,381200.0
2012-09-28 12:00:00,39.42,39.48,39.35,39.44,246300.0,28.0308,28.0735,27.981,28.045,246300.0
2012-09-28 12:30:00,39.43,39.46,39.41,39.42,224800.0,28.0379,28.0592,28.0237,28.0308,224800.0
2012-09-28 13:00:00,39.43,39.43,39.22,39.22,341800.0,28.0379,28.0379,27.8886,27.8886,341800.0
2012-09-28 13:30:00,39.22,39.25,39.16,39.17,197100.0,27.8886,27.9099,27.8459,27.853,197100.0
2012-09-28 14:00:00,39.18,39.22,39.07,39.07,159900.0,27.8601,27.8886,27.7819,27.7819,159900.0
2012-09-28 14:30:00,39.07,39.18,39.03,39.11,189200.0,27.7819,27.8601,27.7535,27.8104,189200.0
2012-09-28 15:00:00,39.12,39.13,39.0,39.02,219700.0,27.8175,27.8246,27.7321,27.7464,219700.0
2012-09-28 15:30:00,39.01,39.04,38.86,38.96,762200.0,27.7392,27.7606,27.6326,27.7037,762200.0
2012-10-01 09:30:00,39.08,39.49,39.03,39.32,291000.0,27.789,28.0806,27.7535,27.9597,291000.0
2012-10-01 10:00:00,39.3,39.55,39.29,39.44,211400.0,27.9455,28.1232,27.9383,28.045,211400.0
2012-10-01 10:30:00,39.45,39.49,39.4,39.42,135700.0,28.0521,28.0806,28.0166,28.0308,135700.0
2012-10-01 11:00:00,39.41,39.63,39.41,39.61,185300.0,28.0237,28.1801,28.0237,28.1659,185300.0
2012-10-01 11:30:00,39.62,39.63,39.52,39.58,140300.0,28.173,28.1801,28.1019,28.1446,140300.0
2012-10-01 12:00:00,39.58,39.64,39.55,39.6,84500.0,28.1446,28.1872,28.1232,28.1588,84500.0
2012-10-01 12:30:00,39.6,39.63,39.49,39.55,218900.0,28.1588,28.1801,28.0806,28.1232,218900.0
2012-10-01 13:00:00,39.54,39.55,39.44,39.47,155800.0,28.1161,28.1232,28.045,28.0663,155800.0
2012-10-01 13:30:00,39.47,39.53,39.39,39.53,136500.0,28.0663,28.109,28.0095,28.109,136500.0
2012-10-01 14:00:00,39.52,39.58,39.49,39.52,155200.0,28.1019,28.1446,28.0806,28.1019,155200.0
2012-10-01 14:30:00,39.53,39.61,39.5,39.6,107700.0,28.109,28.1659,28.0877,28.1588,107700.0
2012-10-01 15:00:00,39.61,39.61,39.36,39.45,290200.0,28.1659,28.1659,27.9881,28.0521,290200.0
2012-10-01 15:30:00,39.45,39.52,39.41,39.5,471000.0,28.0521,28.1019,28.0237,28.0877,471000.0
2012-10-02 09:30:00,39.57,39.72,39.42,39.47,88300.0,28.1374,28.2441,28.0308,28.0663,88300.0
2012-10-02 10:00:00,39.48,39.48,39.27,39.3,76600.0,28.0735,28.0735,27.9241,27.9455,76600.0
2012-10-02 10:30:00,39.3,39.45,39.3,39.45,332000.0,27.9455,28.0521,27.9455,28.0521,332000.0
2012-10-02 11:00:00,39.44,39.47,39.39,39.41,67000.0,28.045,28.0663,28.0095,28.0237,67000.0
2012-10-02 11:30:00,39.41,39.54,39.41,39.46,202600.0,28.0237,28.1161,28.0237,28.0592,202600.0
2012-10-02 12:00:00,39.44,39.58,39.44,39.55,81900.0,28.045,28.1446,28.045,28.1232,81900.0
2012-10-02 12:30:00,39.54,39.55,39.45,39.5,54300.0,28.1161,28.1232,28.0521,28.0877,54300.0
2012-10-02 13:00:00,39.49,39.55,39.46,39.49,79500.0,28.0806,28.1232,28.0592,28.0806,79500.0
2012-10-02 13:30:00,39.49,39.59,39.47,39.5,130000.0,28.0806,28.1517,28.0663,28.0877,130000.0
2012-10-02 14:00:00,39.49,39.56,39.42,39.46,75600.0,28.0806,28.1303,28.0308,28.0592,75600.0
2012-10-02 14:30:00,39.46,39.48,39.4,39.46,80100.0,28.0592,28.0735,28.0166,28.0592,80100.0
2012-10-02 15:00:00,39.46,39.54,39.44,39.53,151600.0,28.0592,28.1161,28.045,28.109,151600.0
2012-10-02 15:30:00,39.53,39.65,39.51,39.63,603200.0,28.109,28.1943,28.0948,28.1801,603200.0
2012-10-03 09:30:00,39.78,39.78,39.48,39.6,107900.0,28.2868,28.2868,28.0735,28.1588,107900.0
2012-10-03 10:00:00,39.6,39.73,39.56,39.71,101900.0,28.1588,28.2512,28.1303,28.237,101900.0
2012-10-03 10:30:00,39.71,39.83,39.64,39.81,186500.0,28.237,28.3223,28.1872,28.3081,186500.0
2012-10-03 11:00:00,39.81,39.99,39.8,39.95,217500.0,28.3081,28.4361,28.301,28.4077,217500.0
2012-10-03 11:30:00,39.94,39.95,39.85,39.91,222300.0,28.4005,28.4077,28.3366,28.3792,222300.0
2012-10-03 12:00:00,39.91,39.94,39.88,39.94,115300.0,28.3792,28.4005,28.3579,28.4005,115300.0
2012-10-03 12:30:00,39.94,39.98,39.84,39.86,205800.0,28.4005,28.429,28.3294,28.3437,205800.0
2012-10-03 13:00:00,39.87,39.87,39.8,39.82,79900.0,28.3508,28.3508,28.301,28.3152,79900.0
2012-10-03 13:30:00,39.82,39.87,39.71,39.87,156800.0,28.3152,28.3508,28.237,28.3508,156800.0
2012-10-03 14:00:00,39.87,39.89,39.76,39.79,153400.0,28.3508,28.365,28.2726,28.2939,153400.0
2012-10-03 14:30:00,39.79,39.86,39.76,39.83,113900.0,28.2939,28.3437,28.2726,28.3223,113900.0
2012-10-03 15:00:00,39.83,39.86,39.76,39.82,186100.0,28.3223,28.3437,28.2726,28.3152,186100.0
2012-10-03 15:30:00,39.82,39.83,39.75,39.83,444600.0,28.3152,28.3223,28.2654,28.3223,444600.0
2012-10-04 09:30:00,39.98,40.34,39.74,40.2,345900.0,28.429,28.685,28.2583,28.5854,345900.0
2012-10-04 10:00:00,40.2,40.43,40.16,40.32,144700.0,28.5854,28.749,28.557,28.6708,144700.0
2012-10-04 10:30:00,40.32,40.37,40.13,40.2,190600.0,28.6708,28.7063,28.5357,28.5854,190600.0
2012-10-04 11:00:00,40.19,40.23,40.08,40.2,346600.0,28.5783,28.6068,28.5001,28.5854,346600.0
2012-10-04 11:30:00,40.2,40.28,40.19,40.27,191200.0,28.5854,28.6423,28.5783,28.6352,191200.0
2012-10-04 12:00:00,40.27,40.37,40.23,40.36,201200.0,28.6352,28.7063,28.6068,28.6992,201200.0
2012-10-04 12:30:00,40.36,40.42,40.34,40.42,160100.0,28.6992,28.7419,28.685,28.7419,160100.0
2012-10-04 13:00:00,40.41,40.52,40.41,40.5,126400.0,28.7348,28.813,28.7348,28.7988,126400.0
2012-10-04 13:30:00,40.49,40.58,40.49,40.56,301500.0,28.7916,28.8556,28.7916,28.8414,301500.0
2012-10-04 14:00:00,40.55,40.56,40.48,40.52,206700.0,28.8343,28.8414,28.7845,28.813,206700.0
2012-10-04 14:30:00,40.52,40.56,40.46,40.52,115500.0,28.813,28.8414,28.7703,28.813,115500.0
2012-10-04 15:00:00,40.51,40.61,40.5,40.61,274700.0,28.8059,28.877,28.7988,28.877,274700.0
2012-10-04 15:30:00,40.6,40.66,40.56,40.66,682400.0,28.8699,28.9125,28.8414,28.9125,682400.0
2012-10-05 09:30:00,40.74,40.75,40.62,40.68,207300.0,28.9694,28.9765,28.8841,28.9267,207300.0
2012-10-05 10:00:00,40.69,40.71,40.48,40.69,109600.0,28.9339,28.9481,28.7845,28.9339,109600.0
2012-10-05 10:30:00,40.68,40.7,40.4,40.51,191300.0,28.9267,28.941,28.7276,28.8059,191300.0
2012-10-05 11:00:00,40.51,40.66,40.44,40.6,226700.0,28.8059,28.9125,28.7561,28.8699,226700.0
2012-10-05 11:30:00,40.6,40.62,40.52,40.52,119900.0,28.8699,28.8841,28.813,28.813,119900.0
2012-10-05 12:00:00,40.53,40.55,40.44,40.49,92500.0,28.8201,28.8343,28.7561,28.7916,92500.0
2012-10-05 12:30:00,40.49,40.52,40.39,40.39,57700.0,28.7916,28.813,28.7205,28.7205,57700.0
2012-10-05 13:00:00,40.39,40.47,40.38,40.4,104300.0,28.7205,28.7774,28.7134,28.7276,104300.0
2012-10-05 13:30:00,40.41,40.44,40.39,40.4,82900.0,28.7348,28.7561,28.7205,28.7276,82900.0
2012-10-05 14:00:00,40.4,40.41,40.35,40.38,124900.0,28.7276,28.7348,28.6921,28.7134,124900.0
2012-10-05 14:30:00,40.38,40.38,40.31,40.33,115300.0,28.7134,28.7134,28.6636,28.6779,115300.0
2012-10-05 15:00:00,40.33,40.41,40.32,40.41,131500.0,28.6779,28.7348,28.6708,28.7348,131500.0
2012-10-05 15:30:00,40.4,40.52,40.32,40.51,437500.0,28.7276,28.813,28.6708,28.8059,437500.0
2012-10-08 09:30:00,40.43,40.64,40.34,40.48,190200.0,28.749,28.8983,28.685,28.7845,190200.0
2012-10-08 10:00:00,40.49,40.74,40.47,40.74,229000.0,28.7916,28.9694,28.7774,28.9694,229000.0
2012-10-08 10:30:00,40.73,40.79,40.68,40.79,186200.0,28.9623,29.005,28.9267,29.005,186200.0
2012-10-08 11:00:00,40.78,40.89,40.77,40.87,153000.0,28.9979,29.0761,28.9907,29.0619,153000.0
2012-10-08 11:30:00,40.87,40.93,40.85,40.92,119800.0,29.0619,29.1045,29.0476,29.0974,119800.0
2012-10-08 12:00:00,40.92,40.98,40.9,40.95,120600.0,29.0974,29.1401,29.0832,29.1187,120600.0
2012-10-08 12:30:00,40.95,40.96,40.88,40.89,110700.0,29.1187,29.1258,29.069,29.0761,110700.0
2012-10-08 13:00:00,40.9,40.91,40.81,40.81,174900.0,29.0832,29.0903,29.0192,29.0192,174900.0
2012-10-08 13:30:00,40.82,40.84,40.8,40.82,155300.0,29.0263,29.0405,29.0121,29.0263,155300.0
2012-10-08 14:00:00,40.82,40.87,40.78,40.78,190500.0,29.0263,29.0619,28.9979,28.9979,190500.0
2012-10-08 14:30:00,40.78,40.8,40.75,40.8,134800.0,28.9979,29.0121,28.9765,29.0121,134800.0
2012-10-08 15:00:00,40.79,40.86,40.78,40.84,138000.0,29.005,29.0547,28.9979,29.0405,138000.0
2012-10-08 15:30:00,40.84,40.87,40.8,40.86,311600.0,29.0405,29.0619,29.0121,29.0547,311600.0
2012-10-09 09:30:00,41.09,41.24,40.99,41.07,504300.0,29.2183,29.325,29.1472,29.2041,504300.0
2012-10-09 10:00:00,41.08,41.14,40.89,40.97,342800.0,29.2112,29.2538,29.0761,29.133,342800.0
2012-10-09 10:30:00,40.96,41.02,40.79,40.79,244800.0,29.1258,29.1685,29.005,29.005,244800.0
2012-10-09 11:00:00,40.79,40.79,40.56,40.77,416300.0,29.005,29.005,28.8414,28.9907,416300.0
2012-10-09 11:30:00,40.77,40.92,40.75,40.87,299100.0,28.9907,29.0974,28.9765,29.0619,299100.0
2012-10-09 12:00:00,40.87,40.98,40.87,40.94,172600.0,29.0619,29.1401,29.0619,29.1116,172600.0
2012-10-09 12:30:00,40.93,40.94,40.85,40.86,76200.0,29.1045,29.1116,29.0476,29.0547,76200.0
2012-10-09 13:00:00,40.86,41.0,40.84,40.97,135100.0,29.0547,29.1543,29.0405,29.133,135100.0
2012-10-09 13:30:00,40.96,41.0,40.91,40.91,153600.0,29.1258,29.1543,29.0903,29.0903,153600.0
2012-10-09 14:00:00,40.91,40.98,40.88,40.98,143000.0,29.0903,29.1401,29.069,29.1401,143000.0
2012-10-09 14:30:00,40.98,41.03,40.95,40.97,192700.0,29.1401,29.1756,29.1187,29.133,192700.0
2012-10-09 15:00:00,40.97,41.03,40.91,41.03,432100.0,29.133,29.1756,29.0903,29.1756,432100.0
2012-10-09 15:30:00,41.02,41.1,40.98,41.05,762100.0,29.1685,29.2254,29.1401,29.1898,762100.0
2012-10-10 09:30:00,41.12,41.12,40.72,40.87,192000.0,29.2396,29.2396,28.9552,29.0619,192000.0
2012-10-10 10:00:00,40.88,40.91,40.74,40.8,161100.0,29.069,29.0903,28.9694,29.0121,161100.0
2012-10-10 10:30:00,40.8,40.86,40.75,40.79,137700.0,29.0121,29.0547,28.9765,29.005,137700.0
2012-10-10 11:00:00,40.79,40.79,40.7,40.73,117000.0,29.005,29.005,28.941,28.9623,117000.0
2012-10-10 11:30:00,40.73,40.78,40.69,40.7,157600.0,28.9623,28.9979,28.9339,28.941,157600.0
2012-10-10 12:00:00,40.7,40.75,40.66,40.68,173200.0,28.941,28.9765,28.9125,28.9267,173200.0
2012-10-10 12:30:00,40.68,40.69,40.53,40.58,142200.0,28.9267,28.9339,28.8201,28.8556,142200.0
2012-10-10 13:00:00,40.58,40.72,40.58,40.7,134100.0,28.8556,28.9552,28.8556,28.941,134100.0
2012-10-10 13:30:00,40.7,40.73,40.65,40.66,131700.0,28.941,28.9623,28.9054,28.9125,131700.0
2012-10-10 14:00:00,40.66,40.74,40.66,40.68,107200.0,28.9125,28.9694,28.9125,28.9267,107200.0
2012-10-10 14:30:00,40.68,40.72,40.66,40.7,130000.0,28.9267,28.9552,28.9125,28.941,130000.0
2012-10-10 15:00:00,40.7,40.77,40.69,40.75,187600.0,28.941,28.9907,28.9339,28.9765,187600.0
2012-10-10 15:30:00,40.75,40.81,40.72,40.81,500600.0,28.9765,29.0192,28.9552,29.0192,500600.0
2012-10-11 09:30:00,40.93,41.01,40.79,40.85,141400.0,29.1045,29.1614,29.005,29.0476,141400.0
2012-10-11 10:00:00,40.85,40.98,40.81,40.94,130600.0,29.0476,29.1401,29.0192,29.1116,130600.0
2012-10-11 10:30:00,40.94,41.08,40.94,41.06,115200.0,29.1116,29.2112,29.1116,29.197,115200.0
2012-10-11 11:00:00,41.06,41.1,40.89,40.93,124000.0,29.197,29.2254,29.0761,29.1045,124000.0
2012-10-11 11:30:00,40.92,40.94,40.88,40.93,118000.0,29.0974,29.1116,29.069,29.1045,118000.0
2012-10-11 12:00:00,40.93,40.94,40.87,40.92,79100.0,29.1045,29.1116,29.0619,29.0974,79100.0
2012-10-11 12:30:00,40.92,41.03,40.92,41.01,72000.0,29.0974,29.1756,29.0974,29.1614,72000.0
2012-10-11 13:00:00,41.0,41.05,40.99,41.05,105500.0,29.1543,29.1898,29.1472,29.1898,105500.0
2012-10-11 13:30:00,41.04,41.04,40.88,40.93,180600.0,29.1827,29.1827,29.069,29.1045,180600.0
2012-10-11 14:00:00,40.93,41.03,40.92,41.03,113400.0,29.1045,29.1756,29.0974,29.1756,113400.0
2012-10-11 14:30:00,41.03,41.03,40.91,40.96,191800.0,29.1756,29.1756,29.0903,29.1258,191800.0
2012-10-11 15:00:00,40.96,40.98,40.89,40.96,286400.0,29.1258,29.1401,29.0761,29.1258,286400.0
2012-10-11 15:30:00,40.97,40.98,40.9,40.92,412900.0,29.133,29.1401,29.0832,29.0974,412900.0
2012-10-12 09:30:00,41.06,41.16,40.98,41.16,143600.0,29.197,29.2681,29.1401,29.2681,143600.0
2012-10-12 10:00:00,41.16,41.22,41.12,41.18,180200.0,29.2681,29.3107,29.2396,29.2823,180200.0
2012-10-12 10:30:00,41.18,41.22,41.11,41.15,196400.0,29.2823,29.3107,29.2325,29.261,196400.0
2012-10-12 11:00:00,41.15,41.18,41.07,41.08,180800.0,29.261,29.2823,29.2041,29.2112,180800.0
2012-10-12 11:30:00,41.07,41.09,40.97,41.0,218300.0,29.2041,29.2183,29.133,29.1543,218300.0
2012-10-12 12:00:00,41.01,41.05,41.0,41.02,151600.0,29.1614,29.1898,29.1543,29.1685,151600.0
2012-10-12 12:30:00,41.02,41.05,40.99,41.0,202600.0,29.1685,29.1898,29.1472,29.1543,202600.0
2012-10-12 13:00:00,41.0,41.0,40.92,40.95,266400.0,29.1543,29.1543,29.0974,29.1187,266400.0
2012-10-12 13:30:00,40.94,41.0,40.92,41.0,185600.0,29.1116,29.1543,29.0974,29.1543,185600.0
2012-10-12 14:00:00,41.0,41.01,40.91,40.93,145000.0,29.1543,29.1614,29.0903,29.1045,145000.0
2012-10-12 14:30:00,40.93,41.0,40.89,40.9,209600.0,29.1045,29.1543,29.0761,29.0832,209600.0
2012-10-12 15:00:00,40.9,40.91,40.85,40.88,373900.0,29.0832,29.0903,29.0476,29.069,373900.0
2012-10-12 15:30:00,40.89,40.92,40.82,40.9,321300.0,29.0761,29.0974,29.0263,29.0832,321300.0
2012-10-15 09:30:00,41.07,41.32,41.04,41.19,270200.0,29.2041,29.3818,29.1827,29.2894,270200.0
2012-10-15 10:00:00,41.19,41.31,41.09,41.2,180000.0,29.2894,29.3747,29.2183,29.2965,180000.0
2012-10-15 10:30:00,41.19,41.22,41.13,41.19,128100.0,29.2894,29.3107,29.2467,29.2894,128100.0
2012-10-15 11:00:00,41.18,41.19,41.05,41.06,132500.0,29.2823,29.2894,29.1898,29.197,132500.0
2012-10-15 11:30:00,41.06,41.17,41.05,41.12,89200.0,29.197,29.2752,29.1898,29.2396,89200.0
2012-10-15 12:00:00,41.12,41.3,41.12,41.3,138400.0,29.2396,29.3676,29.2396,29.3676,138400.0
2012-10-15 12:30:00,41.3,41.48,41.29,41.45,178300.0,29.3676,29.4956,29.3605,29.4743,178300.0
2012-10-15 13:00:00,41.45,41.47,41.42,41.45,92500.0,29.4743,29.4885,29.4529,29.4743,92500.0
2012-10-15 13:30:00,41.45,41.45,41.38,41.44,137600.0,29.4743,29.4743,29.4245,29.4672,137600.0
2012-10-15 14:00:00,41.44,41.5,41.44,41.48,165800.0,29.4672,29.5098,29.4672,29.4956,165800.0
2012-10-15 14:30:00,41.48,41.54,41.47,41.5,123500.0,29.4956,29.5383,29.4885,29.5098,123500.0
2012-10-15 15:00:00,41.5,41.54,41.45,41.54,232100.0,29.5098,29.5383,29.4743,29.5383,232100.0
2012-10-15 15:30:00,41.54,41.61,41.49,41.61,438700.0,29.5383,29.5881,29.5027,29.5881,438700.0
2012-10-16 09:30:00,41.75,41.87,41.7,41.85,114200.0,29.6876,29.7729,29.652,29.7587,114200.0
2012-10-16 10:00:00,41.86,41.93,41.8,41.83,130700.0,29.7658,29.8156,29.7232,29.7445,130700.0
2012-10-16 10:30:00,41.84,41.87,41.69,41.75,158500.0,29.7516,29.7729,29.6449,29.6876,158500.0
2012-10-16 11:00:00,41.75,41.81,41.72,41.81,83500.0,29.6876,29.7303,29.6663,29.7303,83500.0
2012-10-16 11:30:00,41.81,41.86,41.77,41.85,110400.0,29.7303,29.7658,29.7018,29.7587,110400.0
2012-10-16 12:00:00,41.85,41.93,41.84,41.91,76200.0,29.7587,29.8156,29.7516,29.8014,76200.0
2012-10-16 12:30:00,41.91,41.93,41.88,41.89,86800.0,29.8014,29.8156,29.78,29.7872,86800.0
2012-10-16 13:00:00,41.9,41.98,41.89,41.96,84300.0,29.7943,29.8512,29.7872,29.8369,84300.0
2012-10-16 13:30:00,41.95,41.98,41.93,41.97,137300.0,29.8298,29.8512,29.8156,29.844,137300.0
2012-10-16 14:00:00,41.97,41.98,41.88,41.9,107100.0,29.844,29.8512,29.78,29.7943,107100.0
2012-10-16 14:30:00,41.91,41.97,41.9,41.94,97400.0,29.8014,29.844,29.7943,29.8227,97400.0
2012-10-16 15:00:00,41.94,41.95,41.88,41.95,173900.0,29.8227,29.8298,29.78,29.8298,173900.0
2012-10-16 15:30:00,41.95,42.07,41.95,42.06,402900.0,29.8298,29.9151,29.8298,29.908,402900.0
2012-10-17 09:30:00,42.1,42.13,41.78,41.86,152800.0,29.9365,29.9578,29.7089,29.7658,152800.0
2012-10-17 10:00:00,41.86,41.96,41.8,41.87,106700.0,29.7658,29.8369,29.7232,29.7729,106700.0
2012-10-17 10:30:00,41.87,41.88,41.75,41.78,180000.0,29.7729,29.78,29.6876,29.7089,180000.0
2012-10-17 11:00:00,41.78,41.79,41.67,41.67,169200.0,29.7089,29.716,29.6307,29.6307,169200.0
2012-10-17 11:30:00,41.67,41.71,41.65,41.67,138100.0,29.6307,29.6592,29.6165,29.6307,138100.0
2012-10-17 12:00:00,41.68,41.71,41.66,41.67,141000.0,29.6378,29.6592,29.6236,29.6307,141000.0
2012-10-17 12:30:00,41.67,41.68,41.63,41.65,116800.0,29.6307,29.6378,29.6023,29.6165,116800.0
2012-10-17 13:00:00,41.65,41.66,41.6,41.6,106400.0,29.6165,29.6236,29.5809,29.5809,106400.0
2012-10-17 13:30:00,41.61,41.63,41.52,41.57,159600.0,29.5881,29.6023,29.5241,29.5596,159600.0
2012-10-17 14:00:00,41.57,41.61,41.54,41.57,104900.0,29.5596,29.5881,29.5383,29.5596,104900.0
2012-10-17 14:30:00,41.57,41.61,41.54,41.58,352700.0,29.5596,29.5881,29.5383,29.5667,352700.0
2012-10-17 15:00:00,41.58,41.6,41.56,41.59,188300.0,29.5667,29.5809,29.5525,29.5738,188300.0
2012-10-17 15:30:00,41.6,41.63,41.59,41.63,342000.0,29.5809,29.6023,29.5738,29.6023,342000.0
2012-10-18 09:30:00,41.64,41.7,41.5,41.64,103200.0,29.6094,29.652,29.5098,29.6094,103200.0
2012-10-18 10:00:00,41.64,41.7,41.51,41.52,151500.0,29.6094,29.652,29.5169,29.5241,151500.0
2012-10-18 10:30:00,41.52,41.63,41.49,41.62,150900.0,29.5241,29.6023,29.5027,29.5952,150900.0
2012-10-18 11:00:00,41.61,41.62,41.48,41.51,129800.0,29.5881,29.5952,29.4956,29.5169,129800.0
2012-10-18 11:30:00,41.51,41.84,41.51,41.77,200300.0,29.5169,29.7516,29.5169,29.7018,200300.0
2012-10-18 12:00:00,41.77,41.86,41.77,41.84,77300.0,29.7018,29.7658,29.7018,29.7516,77300.0
2012-10-18 12:30:00,41.84,41.91,41.75,41.76,141200.0,29.7516,29.8014,29.6876,29.6947,141200.0
2012-10-18 13:00:00,41.77,41.8,41.7,41.73,90400.0,29.7018,29.7232,29.652,29.6734,90400.0
2012-10-18 13:30:00,41.72,41.74,41.6,41.62,117300.0,29.6663,29.6805,29.5809,29.5952,117300.0
2012-10-18 14:00:00,41.62,41.77,41.61,41.73,105800.0,29.5952,29.7018,29.5881,29.6734,105800.0
2012-10-18 14:30:00,41.73,41.77,41.68,41.76,100100.0,29.6734,29.7018,29.6378,29.6947,100100.0
2012-10-18 15:00:00,41.77,41.83,41.72,41.77,159600.0,29.7018,29.7445,29.6663,29.7018,159600.0
2012-10-18 15:30:00,41.77,41.81,41.74,41.75,295700.0,29.7018,29.7303,29.6805,29.6876,295700.0
2012-10-19 09:30:00,41.5,41.53,41.24,41.33,450100.0,29.5098,29.5312,29.325,29.3889,450100.0
2012-10-19 10:00:00,41.32,41.41,41.25,41.36,210600.0,29.3818,29.4458,29.3321,29.4103,210600.0
2012-10-19 10:30:00,41.37,41.39,41.31,41.32,595900.0,29.4174,29.4316,29.3747,29.3818,595900.0
2012-10-19 11:00:00,41.32,41.4,41.29,41.37,218600.0,29.3818,29.4387,29.3605,29.4174,218600.0
2012-10-19 11:30:00,41.38,41.38,41.23,41.31,92400.0,29.4245,29.4245,29.3178,29.3747,92400.0
2012-10-19 12:00:00,41.31,41.31,41.15,41.25,100600.0,29.3747,29.3747,29.261,29.3321,100600.0
2012-10-19 12:30:00,41.26,41.34,41.25,41.29,66800.0,29.3392,29.3961,29.3321,29.3605,66800.0
2012-10-19 13:00:00,41.29,41.3,41.23,41.27,58400.0,29.3605,29.3676,29.3178,29.3463,58400.0
2012-10-19 13:30:00,41.27,41.31,41.16,41.18,161100.0,29.3463,29.3747,29.2681,29.2823,161100.0
2012-10-19 14:00:00,41.19,41.21,41.07,41.12,77700.0,29.2894,29.3036,29.2041,29.2396,77700.0
2012-10-19 14:30:00,41.11,41.21,41.11,41.2,118300.0,29.2325,29.3036,29.2325,29.2965,118300.0
2012-10-19 15:00:00,41.19,41.22,41.14,41.18,151500.0,29.2894,29.3107,29.2538,29.2823,151500.0
2012-10-19 15:30:00,41.19,41.31,41.14,41.24,715300.0,29.2894,29.3747,29.2538,29.325,715300.0
2012-10-22 09:30:00,41.27,41.45,41.21,41.38,122100.0,29.3463,29.4743,29.3036,29.4245,122100.0
2012-10-22 10:00:00,41.38,41.52,41.36,41.5,149800.0,29.4245,29.5241,29.4103,29.5098,149800.0
2012-10-22 10:30:00,41.5,41.5,41.37,41.42,91900.0,29.5098,29.5098,29.4174,29.4529,91900.0
2012-10-22 11:00:00,41.43,41.49,41.29,41.32,78400.0,29.4601,29.5027,29.3605,29.3818,78400.0
2012-10-22 11:30:00,41.31,41.43,41.29,41.37,81300.0,29.3747,29.4601,29.3605,29.4174,81300.0
2012-10-22 12:00:00,41.37,41.37,41.29,41.33,64900.0,29.4174,29.4174,29.3605,29.3889,64900.0
2012-10-22 12:30:00,41.33,41.37,41.33,41.34,57100.0,29.3889,29.4174,29.3889,29.3961,57100.0
2012-10-22 13:00:00,41.34,41.38,41.23,41.26,77900.0,29.3961,29.4245,29.3178,29.3392,77900.0
2012-10-22 13:30:00,41.25,41.29,41.21,41.22,67100.0,29.3321,29.3605,29.3036,29.3107,67100.0
2012-10-22 14:00:00,41.23,41.32,41.2,41.32,214200.0,29.3178,29.3818,29.2965,29.3818,214200.0
2012-10-22 14:30:00,41.32,41.34,41.29,41.32,476900.0,29.3818,29.3961,29.3605,29.3818,476900.0
2012-10-22 15:00:00,41.32,41.38,41.29,41.34,623400.0,29.3818,29.4245,29.3605,29.3961,623400.0
2012-10-22 15:30:00,41.34,41.56,41.3,41.56,784000.0,29.3961,29.5525,29.3676,29.5525,784000.0
2012-10-23 09:30:00,41.24,41.27,40.89,40.97,133100.0,29.325,29.3463,29.0761,29.133,133100.0
2012-10-23 10:00:00,40.97,40.98,40.82,40.84,96300.0,29.133,29.1401,29.0263,29.0405,96300.0
2012-10-23 10:30:00,40.84,40.86,40.71,40.74,122800.0,29.0405,29.0547,28.9481,28.9694,122800.0
2012-10-23 11:00:00,40.75,40.76,40.69,40.69,134200.0,28.9765,28.9836,28.9339,28.9339,134200.0
2012-10-23 11:30:00,40.7,40.74,40.64,40.74,130800.0,28.941,28.9694,28.8983,28.9694,130800.0
2012-10-23 12:00:00,40.74,40.78,40.69,40.73,145600.0,28.9694,28.9979,28.9339,28.9623,145600.0
2012-10-23 12:30:00,40.72,40.8,40.72,40.73,152800.0,28.9552,29.0121,28.9552,28.9623,152800.0
2012-10-23 13:00:00,40.75,40.79,40.72,40.72,112800.0,28.9765,29.005,28.9552,28.9552,112800.0
2012-10-23 13:30:00,40.72,40.74,40.65,40.68,109600.0,28.9552,28.9694,28.9054,28.9267,109600.0
2012-10-23 14:00:00,40.69,40.73,40.62,40.72,139900.0,28.9339,28.9623,28.8841,28.9552,139900.0
2012-10-23 14:30:00,40.72,40.8,40.71,40.74,89100.0,28.9552,29.0121,28.9481,28.9694,89100.0
2012-10-23 15:00:00,40.73,40.81,40.71,40.77,161300.0,28.9623,29.0192,28.9481,28.9907,161300.0
2012-10-23 15:30:00,40.77,40.8,40.73,40.73,348300.0,28.9907,29.0121,28.9623,28.9623,348300.0
2012-10-24 09:30:00,40.89,41.1,40.78,40.99,80800.0,29.0761,29.2254,28.9979,29.1472,80800.0
2012-10-24 10:00:00,40.98,40.99,40.78,40.8,88600.0,29.1401,29.1472,28.9979,29.0121,88600.0
2012-10-24 10:30:00,40.78,40.96,40.76,40.85,116000.0,28.9979,29.1258,28.9836,29.0476,116000.0
2012-10-24 11:00:00,40.86,41.0,40.86,40.99,105400.0,29.0547,29.1543,29.0547,29.1472,105400.0
2012-10-24 11:30:00,41.0,41.02,40.87,40.88,112300.0,29.1543,29.1685,29.0619,29.069,112300.0
2012-10-24 12:00:00,40.88,40.93,40.85,40.92,98200.0,29.069,29.1045,29.0476,29.0974,98200.0
2012-10-24 12:30:00,40.92,40.97,40.87,40.93,127700.0,29.0974,29.133,29.0619,29.1045,127700.0
2012-10-24 13:00:00,40.94,40.95,40.88,40.93,80700.0,29.1116,29.1187,29.069,29.1045,80700.0
2012-10-24 13:30:00,40.92,40.93,40.84,40.84,93500.0,29.0974,29.1045,29.0405,29.0405,93500.0
2012-10-24 14:00:00,40.83,40.94,40.75,40.9,156300.0,29.0334,29.1116,28.9765,29.0832,156300.0
2012-10-24 14:30:00,40.89,40.93,40.81,40.85,77100.0,29.0761,29.1045,29.0192,29.0476,77100.0
2012-10-24 15:00:00,40.84,40.86,40.7,40.76,115600.0,29.0405,29.0547,28.941,28.9836,115600.0
2012-10-24 15:30:00,40.76,40.79,40.66,40.69,454300.0,28.9836,29.005,28.9125,28.9339,454300.0
2012-10-25 09:30:00,41.09,41.2,40.97,40.99,315700.0,29.2183,29.2965,29.133,29.1472,315700.0
2012-10-25 10:00:00,41.0,41.05,40.91,40.94,235900.0,29.1543,29.1898,29.0903,29.1116,235900.0
2012-10-25 10:30:00,40.94,40.94,40.7,40.73,249800.0,29.1116,29.1116,28.941,28.9623,249800.0
2012-10-25 11:00:00,40.74,40.77,40.54,40.59,325700.0,28.9694,28.9907,28.8272,28.8627,325700.0
2012-10-25 11:30:00,40.59,40.68,40.45,40.52,267600.0,28.8627,28.9267,28.7632,28.813,267600.0
2012-10-25 12:00:00,40.52,40.64,40.47,40.64,195200.0,28.813,28.8983,28.7774,28.8983,195200.0
2012-10-25 12:30:00,40.64,40.85,40.61,40.85,170900.0,28.8983,29.0476,28.877,29.0476,170900.0
2012-10-25 13:00:00,40.83,40.87,40.74,40.82,192200.0,29.0334,29.0619,28.9694,29.0263,192200.0
2012-10-25 13:30:00,40.82,40.88,40.76,40.81,224200.0,29.0263,29.069,28.9836,29.0192,224200.0
2012-10-25 14:00:00,40.81,40.81,40.69,40.78,257100.0,29.0192,29.0192,28.9339,28.9979,257100.0
2012-10-25 14:30:00,40.78,40.87,40.74,40.76,139400.0,28.9979,29.0619,28.9694,28.9836,139400.0
2012-10-25 15:00:00,40.76,40.82,40.71,40.81,183100.0,28.9836,29.0263,28.9481,29.0192,183100.0
2012-10-25 15:30:00,40.81,40.91,40.79,40.89,491800.0,29.0192,29.0903,29.005,29.0761,491800.0
2012-10-26 09:30:00,40.97,41.05,40.86,40.89,163900.0,29.133,29.1898,29.0547,29.0761,163900.0
2012-10-26 10:00:00,40.89,40.95,40.72,40.72,186300.0,29.0761,29.1187,28.9552,28.9552,186300.0
2012-10-26 10:30:00,40.71,40.71,40.55,40.63,128700.0,28.9481,28.9481,28.8343,28.8912,128700.0
2012-10-26 11:00:00,40.63,40.83,40.63,40.72,288800.0,28.8912,29.0334,28.8912,28.9552,288800.0
2012-10-26 11:30:00,40.72,40.75,40.55,40.61,90500.0,28.9552,28.9765,28.8343,28.877,90500.0
2012-10-26 12:00:00,40.61,40.61,40.43,40.51,69700.0,28.877,28.877,28.749,28.8059,69700.0
2012-10-26 12:30:00,40.5,40.55,40.45,40.55,96900.0,28.7988,28.8343,28.7632,28.8343,96900.0
2012-10-26 13:00:00,40.55,40.59,40.41,40.46,119000.0,28.8343,28.8627,28.7348,28.7703,119000.0
2012-10-26 13:30:00,40.46,40.58,40.45,40.51,90300.0,28.7703,28.8556,28.7632,28.8059,90300.0
2012-10-26 14:00:00,40.51,40.52,40.44,40.5,154800.0,28.8059,28.813,28.7561,28.7988,154800.0
2012-10-26 14:30:00,40.5,40.59,40.47,40.51,151300.0,28.7988,28.8627,28.7774,28.8059,151300.0
2012-10-26 15:00:00,40.51,40.55,40.49,40.54,199500.0,28.8059,28.8343,28.7916,28.8272,199500.0
2012-10-26 15:30:00,40.54,40.56,40.37,40.42,515800.0,28.8272,28.8414,28.7063,28.7419,515800.0
2012-10-31 09:30:00,40.69,40.95,40.51,40.91,385200.0,28.9339,29.1187,28.8059,29.0903,385200.0
2012-10-31 10:00:00,40.89,41.07,40.86,41.03,206100.0,29.0761,29.2041,29.0547,29.1756,206100.0
2012-10-31 10:30:00,41.03,41.27,40.92,41.23,485500.0,29.1756,29.3463,29.0974,29.3178,485500.0
2012-10-31 11:00:00,41.23,41.24,41.06,41.21,191800.0,29.3178,29.325,29.197,29.3036,191800.0
2012-10-31 11:30:00,41.21,41.26,41.16,41.25,171100.0,29.3036,29.3392,29.2681,29.3321,171100.0
2012-10-31 12:00:00,41.24,41.26,41.0,41.01,115100.0,29.325,29.3392,29.1543,29.1614,115100.0
2012-10-31 12:30:00,41.01,41.11,40.97,41.06,127300.0,29.1614,29.2325,29.133,29.197,127300.0
2012-10-31 13:00:00,41.06,41.11,41.02,41.04,133800.0,29.197,29.2325,29.1685,29.1827,133800.0
2012-10-31 13:30:00,41.04,41.15,41.0,41.09,149500.0,29.1827,29.261,29.1543,29.2183,149500.0
2012-10-31 14:00:00,41.09,41.13,41.03,41.07,107500.0,29.2183,29.2467,29.1756,29.2041,107500.0
2012-10-31 14:30:00,41.06,41.15,41.06,41.1,159900.0,29.197,29.261,29.197,29.2254,159900.0
2012-10-31 15:00:00,41.09,41.22,41.07,41.22,254500.0,29.2183,29.3107,29.2041,29.3107,254500.0
2012-10-31 15:30:00,41.21,41.22,41.13,41.14,458200.0,29.3036,29.3107,29.2467,29.2538,458200.0
2012-11-01 09:30:00,41.02,41.4,40.98,41.27,362500.0,29.1685,29.4387,29.1401,29.3463,362500.0
2012-11-01 10:00:00,41.28,41.45,41.25,41.36,291700.0,29.3534,29.4743,29.3321,29.4103,291700.0
2012-11-01 10:30:00,41.35,41.43,41.24,41.3,292600.0,29.4032,29.4601,29.325,29.3676,292600.0
2012-11-01 11:00:00,41.29,41.38,41.19,41.24,249300.0,29.3605,29.4245,29.2894,29.325,249300.0
2012-11-01 11:30:00,41.25,41.33,41.2,41.27,131100.0,29.3321,29.3889,29.2965,29.3463,131100.0
2012-11-01 12:00:00,41.27,41.32,41.25,41.29,102600.0,29.3463,29.3818,29.3321,29.3605,102600.0
2012-11-01 12:30:00,41.28,41.3,41.16,41.21,144900.0,29.3534,29.3676,29.2681,29.3036,144900.0
2012-11-01 13:00:00,41.22,41.22,41.16,41.16,88100.0,29.3107,29.3107,29.2681,29.2681,88100.0
2012-11-01 13:30:00,41.16,41.21,41.11,41.11,170800.0,29.2681,29.3036,29.2325,29.2325,170800.0
2012-11-01 14:00:00,41.11,41.15,41.05,41.06,184000.0,29.2325,29.261,29.1898,29.197,184000.0
2012-11-01 14:30:00,41.07,41.14,41.02,41.13,727800.0,29.2041,29.2538,29.1685,29.2467,727800.0
2012-11-01 15:00:00,41.14,41.22,41.13,41.17,570800.0,29.2538,29.3107,29.2467,29.2752,570800.0
2012-11-01 15:30:00,41.18,41.31,41.17,41.29,680100.0,29.2823,29.3747,29.2752,29.3605,680100.0
2012-11-02 09:30:00,41.59,41.68,41.37,41.46,357700.0,29.5738,29.6378,29.4174,29.4814,357700.0
2012-11-02 10:00:00,41.45,41.5,41.29,41.39,207700.0,29.4743,29.5098,29.3605,29.4316,207700.0
2012-11-02 10:30:00,41.4,41.45,41.3,41.41,226100.0,29.4387,29.4743,29.3676,29.4458,226100.0
2012-11-02 11:00:00,41.41,41.44,41.33,41.37,113700.0,29.4458,29.4672,29.3889,29.4174,113700.0
2012-11-02 11:30:00,41.36,41.47,41.35,41.46,137700.0,29.4103,29.4885,29.4032,29.4814,137700.0
2012-11-02 12:00:00,41.46,41.47,41.38,41.39,174700.0,29.4814,29.4885,29.4245,29.4316,174700.0
2012-11-02 12:30:00,41.39,41.46,41.38,41.43,73600.0,29.4316,29.4814,29.4245,29.4601,73600.0
2012-11-02 13:00:00,41.44,41.47,41.4,41.42,82800.0,29.4672,29.4885,29.4387,29.4529,82800.0
2012-11-02 13:30:00,41.43,41.45,41.36,41.41,105400.0,29.4601,29.4743,29.4103,29.4458,105400.0
2012-11-02 14:00:00,41.41,41.42,41.34,41.4,87000.0,29.4458,29.4529,29.3961,29.4387,87000.0
2012-11-02 14:30:00,41.39,41.4,41.29,41.35,163600.0,29.4316,29.4387,29.3605,29.4032,163600.0
2012-11-02 15:00:00,41.35,41.37,41.28,41.33,160500.0,29.4032,29.4174,29.3534,29.3889,160500.0
2012-11-02 15:30:00,41.33,41.33,41.08,41.11,461800.0,29.3889,29.3889,29.2112,29.2325,461800.0
2012-11-05 09:30:00,40.93,41.09,40.8,41.0,140600.0,29.1045,29.2183,29.0121,29.1543,140600.0
2012-11-05 10:00:00,41.0,41.02,40.89,40.89,75700.0,29.1543,29.1685,29.0761,29.0761,75700.0
2012-11-05 10:30:00,40.89,41.0,40.88,40.93,79600.0,29.0761,29.1543,29.069,29.1045,79600.0
2012-11-05 11:00:00,40.92,40.92,40.72,40.75,205700.0,29.0974,29.0974,28.9552,28.9765,205700.0
2012-11-05 11:30:00,40.75,40.76,40.68,40.69,86300.0,28.9765,28.9836,28.9267,28.9339,86300.0
2012-11-05 12:00:00,40.69,40.7,40.53,40.55,152700.0,28.9339,28.941,28.8201,28.8343,152700.0
2012-11-05 12:30:00,40.55,40.57,40.47,40.5,102500.0,28.8343,28.8485,28.7774,28.7988,102500.0
2012-11-05 13:00:00,40.5,40.55,40.47,40.48,246400.0,28.7988,28.8343,28.7774,28.7845,246400.0
2012-11-05 13:30:00,40.47,40.49,40.37,40.37,137700.0,28.7774,28.7916,28.7063,28.7063,137700.0
2012-11-05 14:00:00,40.38,40.43,40.3,40.33,217200.0,28.7134,28.749,28.6565,28.6779,217200.0
2012-11-05 14:30:00,40.33,40.41,40.29,40.34,303500.0,28.6779,28.7348,28.6494,28.685,303500.0
2012-11-05 15:00:00,40.33,40.41,40.29,40.35,388300.0,28.6779,28.7348,28.6494,28.6921,388300.0
2012-11-05 15:30:00,40.35,40.51,40.33,40.48,522600.0,28.6921,28.8059,28.6779,28.7845,522600.0
2012-11-06 09:30:00,40.51,40.75,40.5,40.56,193300.0,28.8059,28.9765,28.7988,28.8414,193300.0
2012-11-06 10:00:00,40.57,40.61,40.39,40.4,142600.0,28.8485,28.877,28.7205,28.7276,142600.0
2012-11-06 10:30:00,40.4,40.48,40.34,40.44,152000.0,28.7276,28.7845,28.685,28.7561,152000.0
2012-11-06 11:00:00,40.44,40.5,40.4,40.45,123300.0,28.7561,28.7988,28.7276,28.7632,123300.0
2012-11-06 11:30:00,40.45,40.7,40.45,40.7,110600.0,28.7632,28.941,28.7632,28.941,110600.0
2012-11-06 12:00:00,40.7,40.75,40.66,40.69,91600.0,28.941,28.9765,28.9125,28.9339,91600.0
2012-11-06 12:30:00,40.69,40.69,40.5,40.51,128900.0,28.9339,28.9339,28.7988,28.8059,128900.0
2012-11-06 13:00:00,40.52,40.64,40.5,40.64,182800.0,28.813,28.8983,28.7988,28.8983,182800.0
2012-11-06 13:30:00,40.64,40.71,40.55,40.55,110000.0,28.8983,28.9481,28.8343,28.8343,110000.0
2012-11-06 14:00:00,40.55,40.6,40.53,40.59,134400.0,28.8343,28.8699,28.8201,28.8627,134400.0
2012-11-06 14:30:00,40.59,40.67,40.58,40.6,120900.0,28.8627,28.9196,28.8556,28.8699,120900.0
2012-11-06 15:00:00,40.6,40.66,40.59,40.62,177400.0,28.8699,28.9125,28.8627,28.8841,177400.0
2012-11-06 15:30:00,40.61,40.61,40.47,40.52,405000.0,28.877,28.877,28.7774,28.813,405000.0
2012-11-07 09:30:00,40.09,40.57,40.09,40.51,472100.0,28.5072,28.8485,28.5072,28.8059,472100.0
2012-11-07 10:00:00,40.5,40.52,40.39,40.47,416400.0,28.7988,28.813,28.7205,28.7774,416400.0
2012-11-07 10:30:00,40.46,40.56,40.45,40.48,329400.0,28.7703,28.8414,28.7632,28.7845,329400.0
2012-11-07 11:00:00,40.47,40.5,40.27,40.29,423900.0,28.7774,28.7988,28.6352,28.6494,423900.0
2012-11-07 11:30:00,40.29,40.45,40.2,40.44,141900.0,28.6494,28.7632,28.5854,28.7561,141900.0
2012-11-07 12:00:00,40.45,40.5,40.43,40.43,195700.0,28.7632,28.7988,28.749,28.749,195700.0
2012-11-07 12:30:00,40.44,40.47,40.44,40.46,166500.0,28.7561,28.7774,28.7561,28.7703,166500.0
2012-11-07 13:00:00,40.47,40.7,40.47,40.66,96300.0,28.7774,28.941,28.7774,28.9125,96300.0
2012-11-07 13:30:00,40.66,40.79,40.66,40.75,110100.0,28.9125,29.005,28.9125,28.9765,110100.0
2012-11-07 14:00:00,40.76,40.8,40.7,40.71,241200.0,28.9836,29.0121,28.941,28.9481,241200.0
2012-11-07 14:30:00,40.71,40.77,40.65,40.77,146200.0,28.9481,28.9907,28.9054,28.9907,146200.0
2012-11-07 15:00:00,40.77,40.84,40.71,40.84,356100.0,28.9907,29.0405,28.9481,29.0405,356100.0
2012-11-07 15:30:00,40.85,40.93,40.7,40.71,717800.0,29.0476,29.1045,28.941,28.9481,717800.0
2012-11-08 09:30:00,40.77,40.79,40.55,40.66,160700.0,28.9907,29.005,28.8343,28.9125,160700.0
2012-11-08 10:00:00,40.66,40.67,40.55,40.63,145600.0,28.9125,28.9196,28.8343,28.8912,145600.0
2012-11-08 10:30:00,40.63,40.63,40.38,40.5,204900.0,28.8912,28.8912,28.7134,28.7988,204900.0
2012-11-08 11:00:00,40.49,40.5,40.34,40.43,141800.0,28.7916,28.7988,28.685,28.749,141800.0
2012-11-08 11:30:00,40.43,40.46,40.29,40.45,122000.0,28.749,28.7703,28.6494,28.7632,122000.0
2012-11-08 12:00:00,40.44,40.45,40.32,40.39,99800.0,28.7561,28.7632,28.6708,28.7205,99800.0
2012-11-08 12:30:00,40.39,40.39,40.25,40.32,89000.0,28.7205,28.7205,28.621,28.6708,89000.0
2012-11-08 13:00:00,40.32,40.32,40.1,40.16,121400.0,28.6708,28.6708,28.5143,28.557,121400.0
2012-11-08 13:30:00,40.17,40.32,40.13,40.32,193500.0,28.5641,28.6708,28.5357,28.6708,193500.0
2012-11-08 14:00:00,40.31,40.37,40.27,40.29,151300.0,28.6636,28.7063,28.6352,28.6494,151300.0
2012-11-08 14:30:00,40.29,40.35,40.24,40.31,194900.0,28.6494,28.6921,28.6139,28.6636,194900.0
2012-11-08 15:00:00,40.31,40.32,40.24,40.26,153100.0,28.6636,28.6708,28.6139,28.6281,153100.0
2012-11-08 15:30:00,40.26,40.26,40.05,40.05,387000.0,28.6281,28.6281,28.4788,28.4788,387000.0
2012-11-09 09:30:00,40.05,40.14,39.82,40.04,179500.0,28.4788,28.5428,28.3152,28.4717,179500.0
2012-11-09 10:00:00,40.04,40.27,40.02,40.18,104300.0,28.4717,28.6352,28.4574,28.5712,104300.0
2012-11-09 10:30:00,40.18,40.21,40.07,40.09,71700.0,28.5712,28.5925,28.493,28.5072,71700.0
2012-11-09 11:00:00,40.09,40.18,40.05,40.08,44500.0,28.5072,28.5712,28.4788,28.5001,44500.0
2012-11-09 11:30:00,40.08,40.18,40.05,40.12,49300.0,28.5001,28.5712,28.4788,28.5285,49300.0
2012-11-09 12:00:00,40.14,40.2,40.13,40.17,43500.0,28.5428,28.5854,28.5357,28.5641,43500.0
2012-11-09 12:30:00,40.17,40.19,40.05,40.07,33500.0,28.5641,28.5783,28.4788,28.493,33500.0
2012-11-09 13:00:00,40.06,40.13,39.93,39.93,102700.0,28.4859,28.5357,28.3934,28.3934,102700.0
2012-11-09 13:30:00,39.94,40.04,39.88,40.04,97300.0,28.4005,28.4717,28.3579,28.4717,97300.0
2012-11-09 14:00:00,40.03,40.1,39.99,40.1,104400.0,28.4645,28.5143,28.4361,28.5143,104400.0
2012-11-09 14:30:00,40.1,40.2,40.07,40.08,82000.0,28.5143,28.5854,28.493,28.5001,82000.0
2012-11-09 15:00:00,40.07,40.12,39.98,40.08,162800.0,28.493,28.5285,28.429,28.5001,162800.0
2012-11-09 15:30:00,40.08,40.11,39.97,40.02,462300.0,28.5001,28.5214,28.4219,28.4574,462300.0
2012-11-12 09:30:00,39.92,40.0,39.71,39.91,142700.0,28.3863,28.4432,28.237,28.3792,142700.0
2012-11-12 10:00:00,39.91,39.93,39.82,39.87,254500.0,28.3792,28.3934,28.3152,28.3508,254500.0
2012-11-12 10:30:00,39.87,39.96,39.79,39.8,82000.0,28.3508,28.4148,28.2939,28.301,82000.0
2012-11-12 11:00:00,39.77,39.82,39.75,39.81,196300.0,28.2797,28.3152,28.2654,28.3081,196300.0
2012-11-12 11:30:00,39.82,40.02,39.81,39.93,120700.0,28.3152,28.4574,28.3081,28.3934,120700.0
2012-11-12 12:00:00,39.93,39.94,39.87,39.88,28200.0,28.3934,28.4005,28.3508,28.3579,28200.0
2012-11-12 12:30:00,39.88,39.9,39.86,39.88,27000.0,28.3579,28.3721,28.3437,28.3579,27000.0
2012-11-12 13:00:00,39.88,39.95,39.86,39.95,37800.0,28.3579,28.4077,28.3437,28.4077,37800.0
2012-11-12 13:30:00,39.95,39.98,39.93,39.97,106600.0,28.4077,28.429,28.3934,28.4219,106600.0
2012-11-12 14:00:00,39.96,39.99,39.89,39.96,91500.0,28.4148,28.4361,28.365,28.4148,91500.0
2012-11-12 14:30:00,39.95,39.95,39.85,39.9,54600.0,28.4077,28.4077,28.3366,28.3721,54600.0
2012-11-12 15:00:00,39.89,39.93,39.82,39.86,100700.0,28.365,28.3934,28.3152,28.3437,100700.0
2012-11-12 15:30:00,39.86,39.94,39.82,39.89,242300.0,28.3437,28.4005,28.3152,28.365,242300.0
2012-11-13 09:30:00,39.74,39.89,39.63,39.84,95900.0,28.2583,28.365,28.1801,28.3294,95900.0
2012-11-13 10:00:00,39.83,39.96,39.78,39.86,116000.0,28.3223,28.4148,28.2868,28.3437,116000.0
2012-11-13 10:30:00,39.87,40.11,39.82,40.1,97400.0,28.3508,28.5214,28.3152,28.5143,97400.0
2012-11-13 11:00:00,40.1,40.12,40.05,40.11,80400.0,28.5143,28.5285,28.4788,28.5214,80400.0
2012-11-13 11:30:00,40.1,40.12,40.0,40.02,68400.0,28.5143,28.5285,28.4432,28.4574,68400.0
2012-11-13 12:00:00,40.02,40.05,39.97,39.99,82400.0,28.4574,28.4788,28.4219,28.4361,82400.0
2012-11-13 12:30:00,39.98,39.99,39.94,39.94,67100.0,28.429,28.4361,28.4005,28.4005,67100.0
2012-11-13 13:00:00,39.95,40.04,39.89,40.0,57000.0,28.4077,28.4717,28.365,28.4432,57000.0
2012-11-13 13:30:00,39.99,40.06,39.91,40.06,160400.0,28.4361,28.4859,28.3792,28.4859,160400.0
2012-11-13 14:00:00,40.06,40.15,40.02,40.11,110400.0,28.4859,28.5499,28.4574,28.5214,110400.0
2012-11-13 14:30:00,40.11,40.12,39.98,40.09,117400.0,28.5214,28.5285,28.429,28.5072,117400.0
2012-11-13 15:00:00,40.1,40.11,39.91,39.98,155600.0,28.5143,28.5214,28.3792,28.429,155600.0
2012-11-13 15:30:00,39.97,40.01,39.81,39.82,298800.0,28.4219,28.4503,28.3081,28.3152,298800.0
2012-11-14 09:30:00,39.83,39.87,39.71,39.79,67200.0,28.3223,28.3508,28.237,28.2939,67200.0
2012-11-14 10:00:00,39.78,39.82,39.57,39.57,111500.0,28.2868,28.3152,28.1374,28.1374,111500.0
2012-11-14 10:30:00,39.58,39.58,39.43,39.48,113200.0,28.1446,28.1446,28.0379,28.0735,113200.0
2012-11-14 11:00:00,39.47,39.65,39.4,39.41,132700.0,28.0663,28.1943,28.0166,28.0237,132700.0
2012-11-14 11:30:00,39.41,39.41,39.26,39.28,136800.0,28.0237,28.0237,27.917,27.9312,136800.0
2012-11-14 12:00:00,39.29,39.3,39.2,39.28,103200.0,27.9383,27.9455,27.8743,27.9312,103200.0
2012-11-14 12:30:00,39.27,39.33,39.21,39.3,70200.0,27.9241,27.9668,27.8815,27.9455,70200.0
2012-11-14 13:00:00,39.29,39.41,39.27,39.38,59600.0,27.9383,28.0237,27.9241,28.0023,59600.0
2012-11-14 13:30:00,39.37,39.49,39.34,39.47,72700.0,27.9952,28.0806,27.9739,28.0663,72700.0
2012-11-14 14:00:00,39.47,39.52,39.34,39.41,85400.0,28.0663,28.1019,27.9739,28.0237,85400.0
2012-11-14 14:30:00,39.42,39.42,39.3,39.37,166100.0,28.0308,28.0308,27.9455,27.9952,166100.0
2012-11-14 15:00:00,39.36,39.36,39.2,39.31,159800.0,27.9881,27.9881,27.8743,27.9526,159800.0
2012-11-14 15:30:00,39.32,39.37,39.18,39.3,454500.0,27.9597,27.9952,27.8601,27.9455,454500.0
2012-11-15 09:30:00,39.35,39.54,39.24,39.4,126300.0,27.981,28.1161,27.9028,28.0166,126300.0
2012-11-15 10:00:00,39.4,39.58,39.28,39.53,227500.0,28.0166,28.1446,27.9312,28.109,227500.0
2012-11-15 10:30:00,39.53,39.56,39.41,39.42,204300.0,28.109,28.1303,28.0237,28.0308,204300.0
2012-11-15 11:00:00,39.41,39.47,39.35,39.4,161000.0,28.0237,28.0663,27.981,28.0166,161000.0
2012-11-15 11:30:00,39.4,39.41,39.09,39.11,134400.0,28.0166,28.0237,27.7961,27.8104,134400.0
2012-11-15 12:00:00,39.11,39.18,39.1,39.16,97800.0,27.8104,27.8601,27.8032,27.8459,97800.0
2012-11-15 12:30:00,39.17,39.23,39.14,39.22,67500.0,27.853,27.8957,27.8317,27.8886,67500.0
2012-11-15 13:00:00,39.22,39.39,39.21,39.38,100400.0,27.8886,28.0095,27.8815,28.0023,100400.0
2012-11-15 13:30:00,39.38,39.41,39.33,39.34,80800.0,28.0023,28.0237,27.9668,27.9739,80800.0
2012-11-15 14:00:00,39.34,39.35,39.27,39.3,107000.0,27.9739,27.981,27.9241,27.9455,107000.0
2012-11-15 14:30:00,39.31,39.39,39.29,39.36,57500.0,27.9526,28.0095,27.9383,27.9881,57500.0
2012-11-15 15:00:00,39.35,39.36,39.19,39.2,117800.0,27.981,27.9881,27.8672,27.8743,117800.0
2012-11-15 15:30:00,39.2,39.41,39.17,39.35,376100.0,27.8743,28.0237,27.853,27.981,376100.0
2012-11-16 09:30:00,39.33,39.66,39.18,39.32,383000.0,27.9668,28.2014,27.8601,27.9597,383000.0
2012-11-16 10:00:00,39.34,39.46,39.26,39.37,143500.0,27.9739,28.0592,27.917,27.9952,143500.0
2012-11-16 10:30:00,39.38,39.41,39.3,39.36,89700.0,28.0023,28.0237,27.9455,27.9881,89700.0
2012-11-16 11:00:00,39.36,39.47,39.32,39.36,182000.0,27.9881,28.0663,27.9597,27.9881,182000.0
2012-11-16 11:30:00,39.36,39.69,39.36,39.67,203200.0,27.9881,28.2228,27.9881,28.2086,203200.0
2012-11-16 12:00:00,39.68,39.71,39.54,39.56,77500.0,28.2157,28.237,28.1161,28.1303,77500.0
2012-11-16 12:30:00,39.56,39.66,39.55,39.58,64100.0,28.1303,28.2014,28.1232,28.1446,64100.0
2012-11-16 13:00:00,39.57,39.58,39.5,39.51,52300.0,28.1374,28.1446,28.0877,28.0948,52300.0
2012-11-16 13:30:00,39.51,39.61,39.51,39.6,70600.0,28.0948,28.1659,28.0948,28.1588,70600.0
2012-11-16 14:00:00,39.59,39.6,39.45,39.46,87900.0,28.1517,28.1588,28.0521,28.0592,87900.0
2012-11-16 14:30:00,39.46,39.53,39.41,39.51,106600.0,28.0592,28.109,28.0237,28.0948,106600.0
2012-11-16 15:00:00,39.5,39.51,39.41,39.44,174300.0,28.0877,28.0948,28.0237,28.045,174300.0
2012-11-16 15:30:00,39.45,39.52,39.39,39.45,763900.0,28.0521,28.1019,28.0095,28.0521,763900.0
2012-11-19 09:30:00,39.68,39.81,39.54,39.8,374500.0,28.2157,28.3081,28.1161,28.301,374500.0
2012-11-19 10:00:00,39.82,39.87,39.74,39.75,393200.0,28.3152,28.3508,28.2583,28.2654,393200.0
2012-11-19 10:30:00,39.76,39.82,39.74,39.81,850800.0,28.2726,28.3152,28.2583,28.3081,850800.0
2012-11-19 11:00:00,39.81,39.83,39.75,39.77,184700.0,28.3081,28.3223,28.2654,28.2797,184700.0
2012-11-19 11:30:00,39.77,39.77,39.71,39.73,84400.0,28.2797,28.2797,28.237,28.2512,84400.0
2012-11-19 12:00:00,39.74,39.82,39.73,39.81,117200.0,28.2583,28.3152,28.2512,28.3081,117200.0
2012-11-19 12:30:00,39.81,39.85,39.74,39.8,141100.0,28.3081,28.3366,28.2583,28.301,141100.0
2012-11-19 13:00:00,39.8,39.82,39.77,39.79,159300.0,28.301,28.3152,28.2797,28.2939,159300.0
2012-11-19 13:30:00,39.8,39.81,39.77,39.79,82000.0,28.301,28.3081,28.2797,28.2939,82000.0
2012-11-19 14:00:00,39.78,39.79,39.73,39.75,104400.0,28.2868,28.2939,28.2512,28.2654,104400.0
2012-11-19 14:30:00,39.75,39.77,39.7,39.71,207100.0,28.2654,28.2797,28.2299,28.237,207100.0
2012-11-19 15:00:00,39.72,39.75,39.67,39.71,245700.0,28.2441,28.2654,28.2086,28.237,245700.0
2012-11-19 15:30:00,39.7,39.72,39.62,39.63,829900.0,28.2299,28.2441,28.173,28.1801,829900.0
2012-11-20 09:30:00,39.25,39.35,38.76,39.08,818200.0,27.9099,27.981,27.5615,27.789,818200.0
2012-11-20 10:00:00,39.07,39.22,39.07,39.18,195400.0,27.7819,27.8886,27.7819,27.8601,195400.0
2012-11-20 10:30:00,39.17,39.22,39.09,39.21,243700.0,27.853,27.8886,27.7961,27.8815,243700.0
2012-11-20 11:00:00,39.22,39.4,39.19,39.33,184400.0,27.8886,28.0166,27.8672,27.9668,184400.0
2012-11-20 11:30:00,39.33,39.38,39.3,39.37,251600.0,27.9668,28.0023,27.9455,27.9952,251600.0
2012-11-20 12:00:00,39.36,39.44,39.34,39.35,158200.0,27.9881,28.045,27.9739,27.981,158200.0
2012-11-20 12:30:00,39.35,39.39,39.26,39.34,177500.0,27.981,28.0095,27.917,27.9739,177500.0
2012-11-20 13:00:00,39.34,39.34,39.07,39.07,194800.0,27.9739,27.9739,27.7819,27.7819,194800.0
2012-11-20 13:30:00,39.07,39.17,39.07,39.16,131700.0,27.7819,27.853,27.7819,27.8459,131700.0
2012-11-20 14:00:00,39.16,39.28,39.14,39.25,140500.0,27.8459,27.9312,27.8317,27.9099,140500.0
2012-11-20 14:30:00,39.26,39.26,39.15,39.2,227800.0,27.917,27.917,27.8388,27.8743,227800.0
2012-11-20 15:00:00,39.2,39.28,39.19,39.21,289600.0,27.8743,27.9312,27.8672,27.8815,289600.0
2012-11-20 15:30:00,39.21,39.32,39.19,39.32,720300.0,27.8815,27.9597,27.8672,27.9597,720300.0
2012-11-21 09:30:00,39.26,39.49,39.19,39.48,187200.0,27.917,28.0806,27.8672,28.0735,187200.0
2012-11-21 10:00:00,39.48,39.57,39.37,39.56,191800.0,28.0735,28.1374,27.9952,28.1303,191800.0
2012-11-21 10:30:00,39.57,39.61,39.49,39.49,216600.0,28.1374,28.1659,28.0806,28.0806,216600.0
2012-11-21 11:00:00,39.49,39.61,39.49,39.56,75600.0,28.0806,28.1659,28.0806,28.1303,75600.0
2012-11-21 11:30:00,39.56,39.6,39.54,39.56,50300.0,28.1303,28.1588,28.1161,28.1303,50300.0
2012-11-21 12:00:00,39.57,39.63,39.54,39.62,93400.0,28.1374,28.1801,28.1161,28.173,93400.0
2012-11-21 12:30:00,39.62,39.63,39.59,39.59,63500.0,28.173,28.1801,28.1517,28.1517,63500.0
2012-11-21 13:00:00,39.59,39.64,39.59,39.63,60600.0,28.1517,28.1872,28.1517,28.1801,60600.0
2012-11-21 13:30:00,39.63,39.73,39.62,39.7,61500.0,28.1801,28.2512,28.173,28.2299,61500.0
2012-11-21 14:00:00,39.7,39.72,39.65,39.68,63900.0,28.2299,28.2441,28.1943,28.2157,63900.0
2012-11-21 14:30:00,39.68,39.73,39.68,39.7,104200.0,28.2157,28.2512,28.2157,28.2299,104200.0
2012-11-21 15:00:00,39.7,39.7,39.62,39.64,113000.0,28.2299,28.2299,28.173,28.1872,113000.0
2012-11-21 15:30:00,39.63,39.7,39.62,39.63,268100.0,28.1801,28.2299,28.173,28.1801,268100.0
2012-11-23 09:30:00,39.77,39.83,39.61,39.66,55900.0,28.2797,28.3223,28.1659,28.2014,55900.0
2012-11-23 10:00:00,39.67,39.76,39.64,39.74,92600.0,28.2086,28.2726,28.1872,28.2583,92600.0
2012-11-23 10:30:00,39.74,39.84,39.73,39.83,58400.0,28.2583,28.3294,28.2512,28.3223,58400.0
2012-11-23 11:00:00,39.82,39.93,39.79,39.93,77800.0,28.3152,28.3934,28.2939,28.3934,77800.0
2012-11-23 11:30:00,39.93,39.94,39.76,39.78,74800.0,28.3934,28.4005,28.2726,28.2868,74800.0
2012-11-23 12:00:00,39.78,39.88,39.77,39.86,79700.0,28.2868,28.3579,28.2797,28.3437,79700.0
2012-11-23 12:30:00,39.86,39.99,39.84,39.98,114600.0,28.3437,28.4361,28.3294,28.429,114600.0
2012-11-26 09:30:00,39.86,39.95,39.71,39.88,122600.0,28.3437,28.4077,28.237,28.3579,122600.0
2012-11-26 10:00:00,39.88,39.93,39.83,39.93,91100.0,28.3579,28.3934,28.3223,28.3934,91100.0
2012-11-26 10:30:00,39.93,39.94,39.86,39.89,78900.0,28.3934,28.4005,28.3437,28.365,78900.0
2012-11-26 11:00:00,39.87,39.9,39.79,39.81,92500.0,28.3508,28.3721,28.2939,28.3081,92500.0
2012-11-26 11:30:00,39.81,39.87,39.79,39.86,84800.0,28.3081,28.3508,28.2939,28.3437,84800.0
2012-11-26 12:00:00,39.87,39.92,39.78,39.82,124100.0,28.3508,28.3863,28.2868,28.3152,124100.0
2012-11-26 12:30:00,39.81,39.87,39.79,39.85,62000.0,28.3081,28.3508,28.2939,28.3366,62000.0
2012-11-26 13:00:00,39.85,39.89,39.84,39.87,60800.0,28.3366,28.365,28.3294,28.3508,60800.0
2012-11-26 13:30:00,39.87,39.89,39.85,39.89,60600.0,28.3508,28.365,28.3366,28.365,60600.0
2012-11-26 14:00:00,39.88,39.9,39.84,39.86,89900.0,28.3579,28.3721,28.3294,28.3437,89900.0
2012-11-26 14:30:00,39.87,39.89,39.78,39.8,247900.0,28.3508,28.365,28.2868,28.301,247900.0
2012-11-26 15:00:00,39.79,39.8,39.66,39.69,439500.0,28.2939,28.301,28.2014,28.2228,439500.0
2012-11-26 15:30:00,39.69,39.74,39.67,39.7,541700.0,28.2228,28.2583,28.2086,28.2299,541700.0
2012-11-27 09:30:00,39.58,39.82,39.39,39.74,147400.0,28.1446,28.3152,28.0095,28.2583,147400.0
2012-11-27 10:00:00,39.76,39.78,39.45,39.48,115700.0,28.2726,28.2868,28.0521,28.0735,115700.0
2012-11-27 10:30:00,39.48,39.51,39.41,39.43,75700.0,28.0735,28.0948,28.0237,28.0379,75700.0
2012-11-27 11:00:00,39.44,39.54,39.44,39.54,68200.0,28.045,28.1161,28.045,28.1161,68200.0
2012-11-27 11:30:00,39.55,39.72,39.52,39.69,143400.0,28.1232,28.2441,28.1019,28.2228,143400.0
2012-11-27 12:00:00,39.69,39.72,39.6,39.65,159800.0,28.2228,28.2441,28.1588,28.1943,159800.0
2012-11-27 12:30:00,39.65,39.69,39.63,39.66,146400.0,28.1943,28.2228,28.1801,28.2014,146400.0
2012-11-27 13:00:00,39.66,39.66,39.58,39.61,132300.0,28.2014,28.2014,28.1446,28.1659,132300.0
2012-11-27 13:30:00,39.61,39.66,39.57,39.57,116200.0,28.1659,28.2014,28.1374,28.1374,116200.0
2012-11-27 14:00:00,39.58,39.76,39.55,39.6,168800.0,28.1446,28.2726,28.1232,28.1588,168800.0
2012-11-27 14:30:00,39.6,39.63,39.54,39.59,170400.0,28.1588,28.1801,28.1161,28.1517,170400.0
2012-11-27 15:00:00,39.6,39.64,39.51,39.56,205600.0,28.1588,28.1872,28.0948,28.1303,205600.0
2012-11-27 15:30:00,39.56,39.58,39.49,39.53,452500.0,28.1303,28.1446,28.0806,28.109,452500.0
2012-11-28 09:30:00,39.45,39.53,39.3,39.32,104600.0,28.0521,28.109,27.9455,27.9597,104600.0
2012-11-28 10:00:00,39.31,39.33,39.16,39.29,123300.0,27.9526,27.9668,27.8459,27.9383,123300.0
2012-11-28 10:30:00,39.31,39.58,39.29,39.47,156700.0,27.9526,28.1446,27.9383,28.0663,156700.0
2012-11-28 11:00:00,39.47,39.56,39.41,39.56,97400.0,28.0663,28.1303,28.0237,28.1303,97400.0
2012-11-28 11:30:00,39.55,39.56,39.47,39.54,46900.0,28.1232,28.1303,28.0663,28.1161,46900.0
2012-11-28 12:00:00,39.53,39.75,39.48,39.73,107700.0,28.109,28.2654,28.0735,28.2512,107700.0
2012-11-28 12:30:00,39.73,39.78,39.69,39.7,74400.0,28.2512,28.2868,28.2228,28.2299,74400.0
2012-11-28 13:00:00,39.71,39.71,39.63,39.65,46700.0,28.237,28.237,28.1801,28.1943,46700.0
2012-11-28 13:30:00,39.65,39.71,39.64,39.69,45200.0,28.1943,28.237,28.1872,28.2228,45200.0
2012-11-28 14:00:00,39.68,39.69,39.62,39.63,43400.0,28.2157,28.2228,28.173,28.1801,43400.0
2012-11-28 14:30:00,39.63,39.71,39.63,39.7,59500.0,28.1801,28.237,28.1801,28.2299,59500.0
2012-11-28 15:00:00,39.7,39.79,39.66,39.79,86900.0,28.2299,28.2939,28.2014,28.2939,86900.0
2012-11-28 15:30:00,39.78,39.89,39.76,39.88,348800.0,28.2868,28.365,28.2726,28.3579,348800.0
2012-11-29 09:30:00,39.96,40.31,39.89,40.25,110900.0,28.4148,28.6636,28.365,28.621,110900.0
2012-11-29 10:00:00,40.25,40.35,40.16,40.3,199600.0,28.621,28.6921,28.557,28.6565,199600.0
2012-11-29 10:30:00,40.3,40.38,40.2,40.21,179600.0,28.6565,28.7134,28.5854,28.5925,179600.0
2012-11-29 11:00:00,40.22,40.29,40.19,40.24,137400.0,28.5997,28.6494,28.5783,28.6139,137400.0
2012-11-29 11:30:00,40.24,40.42,40.2,40.32,357200.0,28.6139,28.7419,28.5854,28.6708,357200.0
2012-11-29 12:00:00,40.32,40.43,40.26,40.39,115400.0,28.6708,28.749,28.6281,28.7205,115400.0
2012-11-29 12:30:00,40.39,40.42,40.27,40.27,63900.0,28.7205,28.7419,28.6352,28.6352,63900.0
2012-11-29 13:00:00,40.28,40.33,40.23,40.31,67100.0,28.6423,28.6779,28.6068,28.6636,67100.0
2012-11-29 13:30:00,40.31,40.39,40.31,40.39,70200.0,28.6636,28.7205,28.6636,28.7205,70200.0
2012-11-29 14:00:00,40.38,40.38,40.32,40.33,67200.0,28.7134,28.7134,28.6708,28.6779,67200.0
2012-11-29 14:30:00,40.33,40.38,40.32,40.33,110800.0,28.6779,28.7134,28.6708,28.6779,110800.0
2012-11-29 15:00:00,40.34,40.34,40.15,40.27,176000.0,28.685,28.685,28.5499,28.6352,176000.0
2012-11-29 15:30:00,40.27,40.35,40.24,40.29,481900.0,28.6352,28.6921,28.6139,28.6494,481900.0
2012-11-30 09:30:00,40.3,40.42,40.23,40.41,91900.0,28.6565,28.7419,28.6068,28.7348,91900.0
2012-11-30 10:00:00,40.41,40.5,40.38,40.49,122600.0,28.7348,28.7988,28.7134,28.7916,122600.0
2012-11-30 10:30:00,40.5,40.52,40.38,40.43,115000.0,28.7988,28.813,28.7134,28.749,115000.0
2012-11-30 11:00:00,40.42,40.43,40.27,40.38,64500.0,28.7419,28.749,28.6352,28.7134,64500.0
2012-11-30 11:30:00,40.37,40.44,40.33,40.37,66900.0,28.7063,28.7561,28.6779,28.7063,66900.0
2012-11-30 12:00:00,40.38,40.44,40.38,40.39,58200.0,28.7134,28.7561,28.7134,28.7205,58200.0
2012-11-30 12:30:00,40.39,40.44,40.37,40.39,80700.0,28.7205,28.7561,28.7063,28.7205,80700.0
2012-11-30 13:00:00,40.4,40.48,40.4,40.42,48500.0,28.7276,28.7845,28.7276,28.7419,48500.0
2012-11-30 13:30:00,40.43,40.47,40.41,40.45,58200.0,28.749,28.7774,28.7348,28.7632,58200.0
2012-11-30 14:00:00,40.44,40.49,40.41,40.48,66300.0,28.7561,28.7916,28.7348,28.7845,66300.0
2012-11-30 14:30:00,40.48,40.48,40.42,40.43,72400.0,28.7845,28.7845,28.7419,28.749,72400.0
2012-11-30 15:00:00,40.43,40.51,40.39,40.42,140700.0,28.749,28.8059,28.7205,28.7419,140700.0
2012-11-30 15:30:00,40.42,40.53,40.41,40.46,348600.0,28.7419,28.8201,28.7348,28.7703,348600.0
2012-12-03 09:30:00,40.61,40.89,40.58,40.67,129700.0,28.877,29.0761,28.8556,28.9196,129700.0
2012-12-03 10:00:00,40.69,40.75,40.59,40.68,79300.0,28.9339,28.9765,28.8627,28.9267,79300.0
2012-12-03 10:30:00,40.68,40.72,40.45,40.53,153100.0,28.9267,28.9552,28.7632,28.8201,153100.0
2012-12-03 11:00:00,40.54,40.62,40.47,40.62,90900.0,28.8272,28.8841,28.7774,28.8841,90900.0
2012-12-03 11:30:00,40.62,40.71,40.58,40.68,85200.0,28.8841,28.9481,28.8556,28.9267,85200.0
2012-12-03 12:00:00,40.69,40.71,40.62,40.66,52500.0,28.9339,28.9481,28.8841,28.9125,52500.0
2012-12-03 12:30:00,40.65,40.72,40.62,40.62,59400.0,28.9054,28.9552,28.8841,28.8841,59400.0
2012-12-03 13:00:00,40.62,40.66,40.57,40.65,36600.0,28.8841,28.9125,28.8485,28.9054,36600.0
2012-12-03 13:30:00,40.64,40.64,40.53,40.56,49200.0,28.8983,28.8983,28.8201,28.8414,49200.0
2012-12-03 14:00:00,40.56,40.64,40.53,40.57,71900.0,28.8414,28.8983,28.8201,28.8485,71900.0
2012-12-03 14:30:00,40.57,40.62,40.54,40.62,64400.0,28.8485,28.8841,28.8272,28.8841,64400.0
2012-12-03 15:00:00,40.62,40.68,40.44,40.49,125200.0,28.8841,28.9267,28.7561,28.7916,125200.0
2012-12-03 15:30:00,40.49,40.59,40.47,40.51,198700.0,28.7916,28.8627,28.7774,28.8059,198700.0
2012-12-04 09:30:00,40.24,40.6,40.24,40.49,143900.0,28.6139,28.8699,28.6139,28.7916,143900.0
2012-12-04 10:00:00,40.48,40.6,40.44,40.48,54700.0,28.7845,28.8699,28.7561,28.7845,54700.0
2012-12-04 10:30:00,40.48,40.5,40.43,40.47,51100.0,28.7845,28.7988,28.749,28.7774,51100.0
2012-12-04 11:00:00,40.46,40.48,40.4,40.45,57100.0,28.7703,28.7845,28.7276,28.7632,57100.0
2012-12-04 11:30:00,40.44,40.54,40.44,40.51,73700.0,28.7561,28.8272,28.7561,28.8059,73700.0
2012-12-04 12:00:00,40.51,40.51,40.38,40.39,91900.0,28.8059,28.8059,28.7134,28.7205,91900.0
2012-12-04 12:30:00,40.4,40.45,40.34,40.45,80500.0,28.7276,28.7632,28.685,28.7632,80500.0
2012-12-04 13:00:00,40.44,40.49,40.39,40.46,71100.0,28.7561,28.7916,28.7205,28.7703,71100.0
2012-12-04 13:30:00,40.46,40.5,40.41,40.48,80400.0,28.7703,28.7988,28.7348,28.7845,80400.0
2012-12-04 14:00:00,40.49,40.51,40.41,40.45,75400.0,28.7916,28.8059,28.7348,28.7632,75400.0
2012-12-04 14:30:00,40.44,40.53,40.42,40.48,72500.0,28.7561,28.8201,28.7419,28.7845,72500.0
2012-12-04 15:00:00,40.48,40.55,40.48,40.51,97800.0,28.7845,28.8343,28.7845,28.8059,97800.0
2012-12-04 15:30:00,40.51,40.52,40.39,40.39,400300.0,28.8059,28.813,28.7205,28.7205,400300.0
2012-12-05 09:30:00,40.49,40.49,40.27,40.3,67900.0,28.7916,28.7916,28.6352,28.6565,67900.0
2012-12-05 10:00:00,40.31,40.41,40.25,40.25,74500.0,28.6636,28.7348,28.621,28.621,74500.0
2012-12-05 10:30:00,40.24,40.36,40.22,40.26,183600.0,28.6139,28.6992,28.5997,28.6281,183600.0
2012-12-05 11:00:00,40.26,40.36,40.25,40.25,107700.0,28.6281,28.6992,28.621,28.621,107700.0
2012-12-05 11:30:00,40.25,40.62,40.25,40.55,106100.0,28.621,28.8841,28.621,28.8343,106100.0
2012-12-05 12:00:00,40.55,40.58,40.48,40.51,216900.0,28.8343,28.8556,28.7845,28.8059,216900.0
2012-12-05 12:30:00,40.5,40.63,40.5,40.61,113800.0,28.7988,28.8912,28.7988,28.877,113800.0
2012-12-05 13:00:00,40.6,40.63,40.51,40.53,86200.0,28.8699,28.8912,28.8059,28.8201,86200.0
2012-12-05 13:30:00,40.52,40.57,40.48,40.48,79300.0,28.813,28.8485,28.7845,28.7845,79300.0
2012-12-05 14:00:00,40.48,40.51,40.43,40.43,61300.0,28.7845,28.8059,28.749,28.749,61300.0
2012-12-05 14:30:00,40.44,40.52,40.43,40.43,72400.0,28.7561,28.813,28.749,28.749,72400.0
2012-12-05 15:00:00,40.43,40.52,40.43,40.47,151900.0,28.749,28.813,28.749,28.7774,151900.0
2012-12-05 15:30:00,40.48,40.51,40.33,40.33,266500.0,28.7845,28.8059,28.6779,28.6779,266500.0
2012-12-06 09:30:00,40.42,40.53,40.26,40.45,92700.0,28.7419,28.8201,28.6281,28.7632,92700.0
2012-12-06 10:00:00,40.45,40.48,40.39,40.44,55400.0,28.7632,28.7845,28.7205,28.7561,55400.0
2012-12-06 10:30:00,40.44,40.44,40.36,40.38,77300.0,28.7561,28.7561,28.6992,28.7134,77300.0
2012-12-06 11:00:00,40.39,40.4,40.34,40.36,42900.0,28.7205,28.7276,28.685,28.6992,42900.0
2012-12-06 11:30:00,40.37,40.38,40.28,40.29,99000.0,28.7063,28.7134,28.6423,28.6494,99000.0
2012-12-06 12:00:00,40.29,40.32,40.25,40.25,79600.0,28.6494,28.6708,28.621,28.621,79600.0
2012-12-06 12:30:00,40.25,40.35,40.23,40.31,74900.0,28.621,28.6921,28.6068,28.6636,74900.0
2012-12-06 13:00:00,40.3,40.39,40.3,40.36,47700.0,28.6565,28.7205,28.6565,28.6992,47700.0
2012-12-06 13:30:00,40.36,40.39,40.33,40.38,63600.0,28.6992,28.7205,28.6779,28.7134,63600.0
2012-12-06 14:00:00,40.38,40.38,40.33,40.35,93800.0,28.7134,28.7134,28.6779,28.6921,93800.0
2012-12-06 14:30:00,40.35,40.47,40.35,40.45,140500.0,28.6921,28.7774,28.6921,28.7632,140500.0
2012-12-06 15:00:00,40.44,40.44,40.35,40.43,122300.0,28.7561,28.7561,28.6921,28.749,122300.0
2012-12-06 15:30:00,40.43,40.56,40.39,40.45,642000.0,28.749,28.8414,28.7205,28.7632,642000.0
2012-12-07 09:30:00,40.48,40.58,40.35,40.37,131100.0,28.7845,28.8556,28.6921,28.7063,131100.0
2012-12-07 10:00:00,40.37,40.48,40.37,40.44,94200.0,28.7063,28.7845,28.7063,28.7561,94200.0
2012-12-07 10:30:00,40.43,40.47,40.4,40.45,134100.0,28.749,28.7774,28.7276,28.7632,134100.0
2012-12-07 11:00:00,40.46,40.58,40.39,40.58,65500.0,28.7703,28.8556,28.7205,28.8556,65500.0
2012-12-07 11:30:00,40.57,40.66,40.55,40.66,81600.0,28.8485,28.9125,28.8343,28.9125,81600.0
2012-12-07 12:00:00,40.65,40.75,40.65,40.72,86400.0,28.9054,28.9765,28.9054,28.9552,86400.0
2012-12-07 12:30:00,40.72,40.75,40.63,40.64,130600.0,28.9552,28.9765,28.8912,28.8983,130600.0
2012-12-07 13:00:00,40.64,40.7,40.64,40.69,55100.0,28.8983,28.941,28.8983,28.9339,55100.0
2012-12-07 13:30:00,40.69,40.74,40.68,40.7,87700.0,28.9339,28.9694,28.9267,28.941,87700.0
2012-12-07 14:00:00,40.7,40.8,40.69,40.8,66800.0,28.941,29.0121,28.9339,29.0121,66800.0
2012-12-07 14:30:00,40.8,40.88,40.78,40.88,122600.0,29.0121,29.069,28.9979,29.069,122600.0
2012-12-07 15:00:00,40.87,40.88,40.8,40.83,157400.0,29.0619,29.069,29.0121,29.0334,157400.0
2012-12-07 15:30:00,40.82,40.91,40.82,40.91,311100.0,29.0263,29.0903,29.0263,29.0903,311100.0
2012-12-10 09:30:00,40.81,41.09,40.81,41.02,213700.0,29.0192,29.2183,29.0192,29.1685,213700.0
2012-12-10 10:00:00,41.02,41.29,41.02,41.29,150900.0,29.1685,29.3605,29.1685,29.3605,150900.0
2012-12-10 10:30:00,41.3,41.41,41.29,41.4,168400.0,29.3676,29.4458,29.3605,29.4387,168400.0
2012-12-10 11:00:00,41.4,41.4,41.14,41.28,172700.0,29.4387,29.4387,29.2538,29.3534,172700.0
2012-12-10 11:30:00,41.29,41.3,41.22,41.23,61000.0,29.3605,29.3676,29.3107,29.3178,61000.0
2012-12-10 12:00:00,41.22,41.27,41.21,41.26,94800.0,29.3107,29.3463,29.3036,29.3392,94800.0
2012-12-10 12:30:00,41.26,41.31,41.23,41.3,82700.0,29.3392,29.3747,29.3178,29.3676,82700.0
2012-12-10 13:00:00,41.29,41.3,41.21,41.23,54300.0,29.3605,29.3676,29.3036,29.3178,54300.0
2012-12-10 13:30:00,41.23,41.26,41.19,41.24,69700.0,29.3178,29.3392,29.2894,29.325,69700.0
2012-12-10 14:00:00,41.25,41.26,41.21,41.25,93900.0,29.3321,29.3392,29.3036,29.3321,93900.0
2012-12-10 14:30:00,41.25,41.25,41.18,41.22,86600.0,29.3321,29.3321,29.2823,29.3107,86600.0
2012-12-10 15:00:00,41.22,41.23,41.17,41.22,136600.0,29.3107,29.3178,29.2752,29.3107,136600.0
2012-12-10 15:30:00,41.22,41.31,41.22,41.3,452700.0,29.3107,29.3747,29.3107,29.3676,452700.0
2012-12-11 09:30:00,41.39,41.55,41.27,41.53,104500.0,29.4316,29.5454,29.3463,29.5312,104500.0
2012-12-11 10:00:00,41.54,41.62,41.48,41.62,97600.0,29.5383,29.5952,29.4956,29.5952,97600.0
2012-12-11 10:30:00,41.61,41.76,41.6,41.75,117600.0,29.5881,29.6947,29.5809,29.6876,117600.0
2012-12-11 11:00:00,41.75,41.92,41.74,41.81,171800.0,29.6876,29.8085,29.6805,29.7303,171800.0
2012-12-11 11:30:00,41.81,41.88,41.79,41.84,174500.0,29.7303,29.78,29.716,29.7516,174500.0
2012-12-11 12:00:00,41.85,41.94,41.74,41.9,128300.0,29.7587,29.8227,29.6805,29.7943,128300.0
2012-12-11 12:30:00,41.9,41.97,41.89,41.94,130500.0,29.7943,29.844,29.7872,29.8227,130500.0
2012-12-11 13:00:00,41.93,41.98,41.93,41.95,110100.0,29.8156,29.8512,29.8156,29.8298,110100.0
2012-12-11 13:30:00,41.96,41.96,41.87,41.88,67200.0,29.8369,29.8369,29.7729,29.78,67200.0
2012-12-11 14:00:00,41.87,41.89,41.84,41.87,99500.0,29.7729,29.7872,29.7516,29.7729,99500.0
2012-12-11 14:30:00,41.87,41.89,41.83,41.88,144000.0,29.7729,29.7872,29.7445,29.78,144000.0
2012-12-11 15:00:00,41.87,41.93,41.85,41.93,220500.0,29.7729,29.8156,29.7587,29.8156,220500.0
2012-12-11 15:30:00,41.93,42.0,41.91,41.99,543600.0,29.8156,29.8654,29.8014,29.8583,543600.0
2012-12-12 09:30:00,42.0,42.08,41.9,42.04,154800.0,29.8654,29.9223,29.7943,29.8938,154800.0
2012-12-12 10:00:00,42.04,42.1,41.97,42.1,226700.0,29.8938,29.9365,29.844,29.9365,226700.0
2012-12-12 10:30:00,42.1,42.13,42.09,42.13,88100.0,29.9365,29.9578,29.9294,29.9578,88100.0
2012-12-12 11:00:00,42.13,42.18,42.13,42.18,143800.0,29.9578,29.9934,29.9578,29.9934,143800.0
2012-12-12 11:30:00,42.17,42.2,42.16,42.19,160200.0,29.9863,30.0076,29.9791,30.0005,160200.0
2012-12-12 12:00:00,42.19,42.2,42.13,42.16,105600.0,30.0005,30.0076,29.9578,29.9791,105600.0
2012-12-12 12:30:00,42.16,42.33,42.12,42.31,119000.0,29.9791,30.1,29.9507,30.0858,119000.0
2012-12-12 13:00:00,42.3,42.38,42.3,42.35,159400.0,30.0787,30.1356,30.0787,30.1143,159400.0
2012-12-12 13:30:00,42.34,42.36,42.18,42.18,202300.0,30.1071,30.1214,29.9934,29.9934,202300.0
2012-12-12 14:00:00,42.18,42.2,42.13,42.15,153200.0,29.9934,30.0076,29.9578,29.972,153200.0
2012-12-12 14:30:00,42.14,42.16,42.08,42.15,209800.0,29.9649,29.9791,29.9223,29.972,209800.0
2012-12-12 15:00:00,42.16,42.16,42.0,42.02,187800.0,29.9791,29.9791,29.8654,29.8796,187800.0
2012-12-12 15:30:00,42.02,42.03,41.85,41.89,502600.0,29.8796,29.8867,29.7587,29.7872,502600.0
2012-12-13 09:30:00,41.86,42.01,41.8,41.91,114300.0,29.7658,29.8725,29.7232,29.8014,114300.0
2012-12-13 10:00:00,41.92,41.96,41.88,41.94,137900.0,29.8085,29.8369,29.78,29.8227,137900.0
2012-12-13 10:30:00,41.95,41.98,41.91,41.92,167500.0,29.8298,29.8512,29.8014,29.8085,167500.0
2012-12-13 11:00:00,41.93,41.94,41.76,41.85,238700.0,29.8156,29.8227,29.6947,29.7587,238700.0
2012-12-13 11:30:00,41.85,41.92,41.85,41.91,60600.0,29.7587,29.8085,29.7587,29.8014,60600.0
2012-12-13 12:00:00,41.91,41.92,41.82,41.82,77600.0,29.8014,29.8085,29.7374,29.7374,77600.0
2012-12-13 12:30:00,41.82,41.85,41.79,41.84,67900.0,29.7374,29.7587,29.716,29.7516,67900.0
2012-12-13 13:00:00,41.84,41.87,41.76,41.83,56400.0,29.7516,29.7729,29.6947,29.7445,56400.0
2012-12-13 13:30:00,41.83,41.83,41.74,41.76,49700.0,29.7445,29.7445,29.6805,29.6947,49700.0
2012-12-13 14:00:00,41.76,41.85,41.73,41.84,88400.0,29.6947,29.7587,29.6734,29.7516,88400.0
2012-12-13 14:30:00,41.84,41.91,41.83,41.9,89500.0,29.7516,29.8014,29.7445,29.7943,89500.0
2012-12-13 15:00:00,41.9,41.9,41.78,41.83,109500.0,29.7943,29.7943,29.7089,29.7445,109500.0
2012-12-13 15:30:00,41.84,41.97,41.83,41.92,295000.0,29.7516,29.844,29.7445,29.8085,295000.0
2012-12-14 09:30:00,41.83,42.1,41.83,42.05,164800.0,29.7445,29.9365,29.7445,29.9009,164800.0
2012-12-14 10:00:00,42.06,42.14,42.04,42.09,198200.0,29.908,29.9649,29.8938,29.9294,198200.0
2012-12-14 10:30:00,42.09,42.24,42.09,42.2,170200.0,29.9294,30.036,29.9294,30.0076,170200.0
2012-12-14 11:00:00,42.19,42.27,42.16,42.27,104100.0,30.0005,30.0574,29.9791,30.0574,104100.0
2012-12-14 11:30:00,42.26,42.34,42.21,42.33,175400.0,30.0503,30.1071,30.0147,30.1,175400.0
2012-12-14 12:00:00,42.33,42.36,42.32,42.35,129500.0,30.1,30.1214,30.0929,30.1143,129500.0
2012-12-14 12:30:00,42.36,42.37,42.3,42.33,105700.0,30.1214,30.1285,30.0787,30.1,105700.0
2012-12-14 13:00:00,42.33,42.36,42.32,42.35,99900.0,30.1,30.1214,30.0929,30.1143,99900.0
2012-12-14 13:30:00,42.35,42.42,42.35,42.4,103900.0,30.1143,30.164,30.1143,30.1498,103900.0
2012-12-14 14:00:00,42.4,42.42,42.35,42.35,167500.0,30.1498,30.164,30.1143,30.1143,167500.0
2012-12-14 14:30:00,42.35,42.36,42.3,42.33,159000.0,30.1143,30.1214,30.0787,30.1,159000.0
2012-12-14 15:00:00,42.33,42.34,42.29,42.31,173400.0,30.1,30.1071,30.0716,30.0858,173400.0
2012-12-14 15:30:00,42.31,42.37,42.3,42.33,542600.0,30.0858,30.1285,30.0787,30.1,542600.0
2012-12-17 09:30:00,41.8,42.44,41.8,42.34,146700.0,29.7232,30.1782,29.7232,30.1071,146700.0
2012-12-17 10:00:00,42.35,42.43,42.3,42.33,157200.0,30.1143,30.1711,30.0787,30.1,157200.0
2012-12-17 10:30:00,42.33,42.37,42.18,42.2,115100.0,30.1,30.1285,29.9934,30.0076,115100.0
2012-12-17 11:00:00,42.2,42.26,42.17,42.2,114000.0,30.0076,30.0503,29.9863,30.0076,114000.0
2012-12-17 11:30:00,42.2,42.25,42.14,42.17,65700.0,30.0076,30.0431,29.9649,29.9863,65700.0
2012-12-17 12:00:00,42.18,42.22,42.15,42.2,61400.0,29.9934,30.0218,29.972,30.0076,61400.0
2012-12-17 12:30:00,42.21,42.22,42.18,42.18,64900.0,30.0147,30.0218,29.9934,29.9934,64900.0
2012-12-17 13:00:00,42.18,42.22,42.16,42.2,70100.0,29.9934,30.0218,29.9791,30.0076,70100.0
2012-12-17 13:30:00,42.2,42.21,42.16,42.17,48700.0,30.0076,30.0147,29.9791,29.9863,48700.0
2012-12-17 14:00:00,42.18,42.23,42.12,42.16,110300.0,29.9934,30.0289,29.9507,29.9791,110300.0
2012-12-17 14:30:00,42.16,42.24,42.15,42.21,121500.0,29.9791,30.036,29.972,30.0147,121500.0
2012-12-17 15:00:00,42.21,42.25,42.19,42.21,109600.0,30.0147,30.0431,30.0005,30.0147,109600.0
2012-12-17 15:30:00,42.2,42.33,42.17,42.32,277000.0,30.0076,30.1,29.9863,30.0929,277000.0
2012-12-18 09:30:00,42.43,42.47,41.97,42.28,337700.0,30.1711,30.1996,29.844,30.0645,337700.0
2012-12-18 10:00:00,42.27,42.56,42.27,42.54,320200.0,30.0574,30.2636,30.0574,30.2494,320200.0
2012-12-18 10:30:00,42.55,42.74,42.51,42.63,285100.0,30.2565,30.3916,30.228,30.3134,285100.0
2012-12-18 11:00:00,42.63,42.64,42.48,42.52,210800.0,30.3134,30.3205,30.2067,30.2351,210800.0
2012-12-18 11:30:00,42.52,42.52,42.38,42.43,112300.0,30.2351,30.2351,30.1356,30.1711,112300.0
2012-12-18 12:00:00,42.43,42.57,42.43,42.52,140200.0,30.1711,30.2707,30.1711,30.2351,140200.0
2012-12-18 12:30:00,42.52,42.73,42.46,42.61,207300.0,30.2351,30.3845,30.1925,30.2991,207300.0
2012-12-18 13:00:00,42.6,42.66,42.56,42.58,161900.0,30.292,30.3347,30.2636,30.2778,161900.0
2012-12-18 13:30:00,42.57,42.65,42.55,42.6,99400.0,30.2707,30.3276,30.2565,30.292,99400.0
2012-12-18 14:00:00,42.61,42.63,42.5,42.5,162600.0,30.2991,30.3134,30.2209,30.2209,162600.0
2012-12-18 14:30:00,42.5,42.6,42.49,42.6,115500.0,30.2209,30.292,30.2138,30.292,115500.0
2012-12-18 15:00:00,42.6,42.65,42.58,42.64,299000.0,30.292,30.3276,30.2778,30.3205,299000.0
2012-12-18 15:30:00,42.65,42.68,42.62,42.66,538200.0,30.3276,30.3489,30.3062,30.3347,538200.0
2012-12-19 09:30:00,42.65,42.65,42.22,42.22,203300.0,30.3276,30.3276,30.0218,30.0218,203300.0
2012-12-19 10:00:00,42.22,42.23,42.11,42.23,165200.0,30.0218,30.0289,29.9436,30.0289,165200.0
2012-12-19 10:30:00,42.23,42.42,42.23,42.36,194700.0,30.0289,30.164,30.0289,30.1214,194700.0
2012-12-19 11:00:00,42.36,42.38,42.25,42.28,144900.0,30.1214,30.1356,30.0431,30.0645,144900.0
2012-12-19 11:30:00,42.28,42.33,42.14,42.14,109700.0,30.0645,30.1,29.9649,29.9649,109700.0
2012-12-19 12:00:00,42.15,42.24,42.13,42.23,192800.0,29.972,30.036,29.9578,30.0289,192800.0
2012-12-19 12:30:00,42.22,42.26,42.16,42.19,70700.0,30.0218,30.0503,29.9791,30.0005,70700.0
2012-12-19 13:00:00,42.19,42.23,42.16,42.19,70800.0,30.0005,30.0289,29.9791,30.0005,70800.0
2012-12-19 13:30:00,42.2,42.21,42.14,42.16,68200.0,30.0076,30.0147,29.9649,29.9791,68200.0
2012-12-19 14:00:00,42.16,42.16,42.09,42.09,136700.0,29.9791,29.9791,29.9294,29.9294,136700.0
2012-12-19 14:30:00,42.09,42.11,42.06,42.1,127500.0,29.9294,29.9436,29.908,29.9365,127500.0
2012-12-19 15:00:00,42.11,42.15,42.09,42.15,140800.0,29.9436,29.972,29.9294,29.972,140800.0
2012-12-19 15:30:00,42.15,42.2,42.0,42.01,430800.0,29.972,30.0076,29.8654,29.8725,430800.0
2012-12-20 09:30:00,42.01,42.1,41.89,41.95,106900.0,29.8725,29.9365,29.7872,29.8298,106900.0
2012-12-20 10:00:00,41.96,42.05,41.94,41.98,120300.0,29.8369,29.9009,29.8227,29.8512,120300.0
2012-12-20 10:30:00,41.98,42.03,41.94,41.97,166300.0,29.8512,29.8867,29.8227,29.844,166300.0
2012-12-20 11:00:00,41.96,42.01,41.87,41.9,144200.0,29.8369,29.8725,29.7729,29.7943,144200.0
2012-12-20 11:30:00,41.89,41.97,41.88,41.93,83800.0,29.7872,29.844,29.78,29.8156,83800.0
2012-12-20 12:00:00,41.94,41.96,41.93,41.95,53800.0,29.8227,29.8369,29.8156,29.8298,53800.0
2012-12-20 12:30:00,41.95,41.98,41.93,41.97,58300.0,29.8298,29.8512,29.8156,29.844,58300.0
2012-12-20 13:00:00,41.97,42.07,41.97,42.07,138200.0,29.844,29.9151,29.844,29.9151,138200.0
2012-12-20 13:30:00,42.06,42.17,42.04,42.11,120100.0,29.908,29.9863,29.8938,29.9436,120100.0
2012-12-20 14:00:00,42.11,42.16,42.09,42.11,127800.0,29.9436,29.9791,29.9294,29.9436,127800.0
2012-12-20 14:30:00,42.12,42.22,42.11,42.21,124500.0,29.9507,30.0218,29.9436,30.0147,124500.0
2012-12-20 15:00:00,42.21,42.23,42.18,42.22,127800.0,30.0147,30.0289,29.9934,30.0218,127800.0
2012-12-20 15:30:00,42.23,42.31,42.18,42.31,341800.0,30.0289,30.0858,29.9934,30.0858,341800.0
2012-12-21 09:30:00,42.29,42.3,41.82,41.99,838700.0,30.0716,30.0787,29.7374,29.8583,838700.0
2012-12-21 10:00:00,41.99,42.12,41.96,42.05,120900.0,29.8583,29.9507,29.8369,29.9009,120900.0
2012-12-21 10:30:00,42.05,42.08,41.85,41.85,219600.0,29.9009,29.9223,29.7587,29.7587,219600.0
2012-12-21 11:00:00,41.86,41.89,41.8,41.87,105000.0,29.7658,29.7872,29.7232,29.7729,105000.0
2012-12-21 11:30:00,41.87,41.88,41.75,41.84,91300.0,29.7729,29.78,29.6876,29.7516,91300.0
2012-12-21 12:00:00,41.84,41.84,41.75,41.78,74500.0,29.7516,29.7516,29.6876,29.7089,74500.0
2012-12-21 12:30:00,41.79,41.85,41.75,41.85,73900.0,29.716,29.7587,29.6876,29.7587,73900.0
2012-12-21 13:00:00,41.85,41.87,41.78,41.84,70900.0,29.7587,29.7729,29.7089,29.7516,70900.0
2012-12-21 13:30:00,41.83,41.92,41.82,41.84,85700.0,29.7445,29.8085,29.7374,29.7516,85700.0
2012-12-21 14:00:00,41.84,41.94,41.83,41.88,103900.0,29.7516,29.8227,29.7445,29.78,103900.0
2012-12-21 14:30:00,41.88,41.93,41.85,41.86,78100.0,29.78,29.8156,29.7587,29.7658,78100.0
2012-12-21 15:00:00,41.87,41.98,41.86,41.98,130500.0,29.7729,29.8512,29.7658,29.8512,130500.0
2012-12-21 15:30:00,41.98,42.03,41.91,42.03,645500.0,29.8512,29.8867,29.8014,29.8867,645500.0
2012-12-24 09:30:00,41.93,42.13,41.74,41.75,86200.0,29.8156,29.9578,29.6805,29.6876,86200.0
2012-12-24 10:00:00,41.75,41.77,41.69,41.72,43800.0,29.6876,29.7018,29.6449,29.6663,43800.0
2012-12-24 10:30:00,41.71,41.76,41.69,41.69,63700.0,29.6592,29.6947,29.6449,29.6449,63700.0
2012-12-24 11:00:00,41.69,41.71,41.64,41.66,49300.0,29.6449,29.6592,29.6094,29.6236,49300.0
2012-12-24 11:30:00,41.66,41.69,41.62,41.63,51600.0,29.6236,29.6449,29.5952,29.6023,51600.0
2012-12-24 12:00:00,41.63,41.65,41.57,41.59,52900.0,29.6023,29.6165,29.5596,29.5738,52900.0
2012-12-24 12:30:00,41.59,41.78,41.58,41.76,113600.0,29.5738,29.7089,29.5667,29.6947,113600.0
2012-12-26 09:30:00,41.8,41.88,41.69,41.73,68800.0,29.7232,29.78,29.6449,29.6734,68800.0
2012-12-26 10:00:00,41.74,41.77,41.68,41.72,64400.0,29.6805,29.7018,29.6378,29.6663,64400.0
2012-12-26 10:30:00,41.72,41.83,41.69,41.77,41700.0,29.6663,29.7445,29.6449,29.7018,41700.0
2012-12-26 11:00:00,41.76,41.77,41.62,41.65,73600.0,29.6947,29.7018,29.5952,29.6165,73600.0
2012-12-26 11:30:00,41.65,41.68,41.6,41.64,62100.0,29.6165,29.6378,29.5809,29.6094,62100.0
2012-12-26 12:00:00,41.65,41.69,41.58,41.58,74300.0,29.6165,29.6449,29.5667,29.5667,74300.0
2012-12-26 12:30:00,41.58,41.6,41.47,41.52,69400.0,29.5667,29.5809,29.4885,29.5241,69400.0
2012-12-26 13:00:00,41.53,41.54,41.48,41.5,46500.0,29.5312,29.5383,29.4956,29.5098,46500.0
2012-12-26 13:30:00,41.5,41.56,41.48,41.54,51200.0,29.5098,29.5525,29.4956,29.5383,51200.0
2012-12-26 14:00:00,41.53,41.66,41.52,41.64,69000.0,29.5312,29.6236,29.5241,29.6094,69000.0
2012-12-26 14:30:00,41.65,41.8,41.62,41.78,76800.0,29.6165,29.7232,29.5952,29.7089,76800.0
2012-12-26 15:00:00,41.78,41.82,41.77,41.82,146500.0,29.7089,29.7374,29.7018,29.7374,146500.0
2012-12-26 15:30:00,41.82,41.82,41.66,41.67,224300.0,29.7374,29.7374,29.6236,29.6307,224300.0
2012-12-27 09:30:00,41.65,41.71,41.52,41.59,86500.0,29.6165,29.6592,29.5241,29.5738,86500.0
2012-12-27 10:00:00,41.59,41.59,41.02,41.02,234100.0,29.5738,29.5738,29.1685,29.1685,234100.0
2012-12-27 10:30:00,41.03,41.13,41.0,41.04,136700.0,29.1756,29.2467,29.1543,29.1827,136700.0
2012-12-27 11:00:00,41.04,41.09,40.96,41.02,80200.0,29.1827,29.2183,29.1258,29.1685,80200.0
2012-12-27 11:30:00,41.01,41.07,41.01,41.06,59100.0,29.1614,29.2041,29.1614,29.197,59100.0
2012-12-27 12:00:00,41.07,41.07,40.95,40.97,65100.0,29.2041,29.2041,29.1187,29.133,65100.0
2012-12-27 12:30:00,40.98,41.0,40.88,41.0,80900.0,29.1401,29.1543,29.069,29.1543,80900.0
2012-12-27 13:00:00,41.01,41.09,40.95,40.98,91100.0,29.1614,29.2183,29.1187,29.1401,91100.0
2012-12-27 13:30:00,40.98,41.04,40.97,40.97,56900.0,29.1401,29.1827,29.133,29.133,56900.0
2012-12-27 14:00:00,40.97,41.0,40.92,40.95,64500.0,29.133,29.1543,29.0974,29.1187,64500.0
2012-12-27 14:30:00,40.94,41.23,40.94,41.2,156600.0,29.1116,29.3178,29.1116,29.2965,156600.0
2012-12-27 15:00:00,41.2,41.38,41.2,41.33,219500.0,29.2965,29.4245,29.2965,29.3889,219500.0
2012-12-27 15:30:00,41.33,41.44,41.32,41.35,247200.0,29.3889,29.4672,29.3818,29.4032,247200.0
2012-12-28 09:30:00,41.07,41.25,40.86,41.06,117000.0,29.4013,29.5302,29.251,29.3941,117000.0
2012-12-28 10:00:00,41.07,41.23,41.01,41.15,98700.0,29.4013,29.5158,29.3583,29.4586,98700.0
2012-12-28 10:30:00,41.14,41.3,41.07,41.22,126200.0,29.4514,29.5659,29.4013,29.5087,126200.0
2012-12-28 11:00:00,41.23,41.28,41.19,41.24,73300.0,29.5158,29.5516,29.4872,29.523,73300.0
2012-12-28 11:30:00,41.23,41.24,41.16,41.23,55300.0,29.5158,29.523,29.4657,29.5158,55300.0
2012-12-28 12:00:00,41.23,41.26,41.17,41.19,54800.0,29.5158,29.5373,29.4729,29.4872,54800.0
2012-12-28 12:30:00,41.2,41.2,41.12,41.13,60800.0,29.4944,29.4944,29.4371,29.4442,60800.0
2012-12-28 13:00:00,41.14,41.14,41.04,41.05,49300.0,29.4514,29.4514,29.3798,29.387,49300.0
2012-12-28 13:30:00,41.07,41.1,41.02,41.04,56700.0,29.4013,29.4228,29.3655,29.3798,56700.0
2012-12-28 14:00:00,41.04,41.04,40.96,40.97,72100.0,29.3798,29.3798,29.3225,29.3297,72100.0
2012-12-28 14:30:00,40.97,40.99,40.88,40.9,51600.0,29.3297,29.344,29.2653,29.2796,51600.0
2012-12-28 15:00:00,40.9,40.93,40.84,40.88,99300.0,29.2796,29.3011,29.2366,29.2653,99300.0
2012-12-28 15:30:00,40.88,40.93,40.71,40.71,253700.0,29.2653,29.3011,29.1436,29.1436,253700.0
2012-12-31 09:30:00,40.67,40.84,40.49,40.79,140800.0,29.1149,29.2366,28.9861,29.2008,140800.0
2012-12-31 10:00:00,40.79,40.81,40.63,40.72,90300.0,29.2008,29.2152,29.0863,29.1507,90300.0
2012-12-31 10:30:00,40.71,40.88,40.71,40.74,175100.0,29.1436,29.2653,29.1436,29.1651,175100.0
2012-12-31 11:00:00,40.75,40.88,40.75,40.8,79600.0,29.1722,29.2653,29.1722,29.208,79600.0
2012-12-31 11:30:00,40.8,40.84,40.68,40.69,77700.0,29.208,29.2366,29.1221,29.1293,77700.0
2012-12-31 12:00:00,40.69,40.74,40.66,40.69,70400.0,29.1293,29.1651,29.1078,29.1293,70400.0
2012-12-31 12:30:00,40.69,40.98,40.69,40.84,95200.0,29.1293,29.3369,29.1293,29.2366,95200.0
2012-12-31 13:00:00,40.85,40.94,40.78,40.86,54900.0,29.2438,29.3082,29.1937,29.251,54900.0
2012-12-31 13:30:00,40.85,40.89,40.63,40.77,130600.0,29.2438,29.2724,29.0863,29.1865,130600.0
2012-12-31 14:00:00,40.78,40.94,40.76,40.94,66900.0,29.1937,29.3082,29.1794,29.3082,66900.0
2012-12-31 14:30:00,40.95,41.08,40.84,41.05,174200.0,29.3154,29.4085,29.2366,29.387,174200.0
2012-12-31 15:00:00,41.07,41.15,40.93,40.95,222000.0,29.4013,29.4586,29.3011,29.3154,222000.0
2012-12-31 15:30:00,40.96,41.19,40.96,41.19,322200.0,29.3225,29.4872,29.3225,29.4872,322200.0
2013-01-02 09:30:00,41.66,41.66,41.06,41.59,379700.0,29.8237,29.8237,29.3941,29.7736,379700.0
2013-01-02 10:00:00,41.6,41.75,41.56,41.65,155600.0,29.7807,29.8881,29.7521,29.8165,155600.0
2013-01-02 10:30:00,41.65,41.66,41.5,41.55,198700.0,29.8165,29.8237,29.7091,29.7449,198700.0
2013-01-02 11:00:00,41.55,41.6,41.49,41.57,156700.0,29.7449,29.7807,29.702,29.7592,156700.0
2013-01-02 11:30:00,41.57,41.7,41.57,41.65,133700.0,29.7592,29.8523,29.7592,29.8165,133700.0
2013-01-02 12:00:00,41.64,41.74,41.64,41.67,178800.0,29.8093,29.8809,29.8093,29.8308,178800.0
2013-01-02 12:30:00,41.66,41.68,41.46,41.48,157800.0,29.8237,29.838,29.6805,29.6948,157800.0
2013-01-02 13:00:00,41.48,41.48,41.37,41.38,83500.0,29.6948,29.6948,29.6161,29.6232,83500.0
2013-01-02 13:30:00,41.38,41.41,41.32,41.34,92900.0,29.6232,29.6447,29.5803,29.5946,92900.0
2013-01-02 14:00:00,41.34,41.36,41.27,41.32,138400.0,29.5946,29.6089,29.5445,29.5803,138400.0
2013-01-02 14:30:00,41.32,41.37,41.27,41.37,89600.0,29.5803,29.6161,29.5445,29.6161,89600.0
2013-01-02 15:00:00,41.37,41.46,41.36,41.44,144600.0,29.6161,29.6805,29.6089,29.6662,144600.0
2013-01-02 15:30:00,41.43,41.68,41.43,41.68,379100.0,29.659,29.838,29.659,29.838,379100.0
2013-01-03 09:30:00,41.62,41.71,41.42,41.64,155000.0,29.795,29.8595,29.6519,29.8093,155000.0
2013-01-03 10:00:00,41.65,41.69,41.57,41.66,112400.0,29.8165,29.8451,29.7592,29.8237,112400.0
2013-01-03 10:30:00,41.66,41.71,41.6,41.64,97700.0,29.8237,29.8595,29.7807,29.8093,97700.0
2013-01-03 11:00:00,41.65,41.75,41.65,41.69,141200.0,29.8165,29.8881,29.8165,29.8451,141200.0
2013-01-03 11:30:00,41.7,41.77,41.69,41.77,55600.0,29.8523,29.9024,29.8451,29.9024,55600.0
2013-01-03 12:00:00,41.77,41.78,41.67,41.67,55200.0,29.9024,29.9096,29.8308,29.8308,55200.0
2013-01-03 12:30:00,41.67,41.68,41.62,41.65,68500.0,29.8308,29.838,29.795,29.8165,68500.0
2013-01-03 13:00:00,41.65,41.7,41.64,41.69,59300.0,29.8165,29.8523,29.8093,29.8451,59300.0
2013-01-03 13:30:00,41.7,41.76,41.69,41.74,54600.0,29.8523,29.8953,29.8451,29.8809,54600.0
2013-01-03 14:00:00,41.75,41.75,41.64,41.7,121300.0,29.8881,29.8881,29.8093,29.8523,121300.0
2013-01-03 14:30:00,41.7,41.8,41.68,41.79,105400.0,29.8523,29.9239,29.838,29.9167,105400.0
2013-01-03 15:00:00,41.78,41.81,41.71,41.72,134300.0,29.9096,29.931,29.8595,29.8666,134300.0
2013-01-03 15:30:00,41.71,41.77,41.66,41.76,277200.0,29.8595,29.9024,29.8237,29.8953,277200.0
2013-01-04 09:30:00,42.05,42.42,42.05,42.26,301500.0,30.1029,30.3677,30.1029,30.2532,301500.0
2013-01-04 10:00:00,42.27,42.4,42.23,42.36,171900.0,30.2604,30.3534,30.2317,30.3248,171900.0
2013-01-04 10:30:00,42.37,42.48,42.36,42.44,191300.0,30.3319,30.4107,30.3248,30.3821,191300.0
2013-01-04 11:00:00,42.44,42.5,42.41,42.49,138300.0,30.3821,30.425,30.3606,30.4178,138300.0
2013-01-04 11:30:00,42.49,42.55,42.45,42.47,185600.0,30.4178,30.4608,30.3892,30.4035,185600.0
2013-01-04 12:00:00,42.46,42.5,42.45,42.5,86500.0,30.3964,30.425,30.3892,30.425,86500.0
2013-01-04 12:30:00,42.5,42.5,42.4,42.5,170300.0,30.425,30.425,30.3534,30.425,170300.0
2013-01-04 13:00:00,42.49,42.51,42.46,42.5,77900.0,30.4178,30.4322,30.3964,30.425,77900.0
2013-01-04 13:30:00,42.5,42.56,42.48,42.56,136300.0,30.425,30.468,30.4107,30.468,136300.0
2013-01-04 14:00:00,42.55,42.6,42.54,42.58,104400.0,30.4608,30.4966,30.4536,30.4823,104400.0
2013-01-04 14:30:00,42.57,42.58,42.52,42.56,93500.0,30.4751,30.4823,30.4393,30.468,93500.0
2013-01-04 15:00:00,42.56,42.62,42.55,42.61,149900.0,30.468,30.5109,30.4608,30.5038,149900.0
2013-01-04 15:30:00,42.61,42.61,42.44,42.46,344000.0,30.5038,30.5038,30.3821,30.3964,344000.0
2013-01-07 09:30:00,42.58,42.58,42.19,42.21,193600.0,30.4823,30.4823,30.2031,30.2174,193600.0
2013-01-07 10:00:00,42.21,42.44,42.16,42.38,216000.0,30.2174,30.3821,30.1816,30.3391,216000.0
2013-01-07 10:30:00,42.37,42.43,42.23,42.26,127400.0,30.3319,30.3749,30.2317,30.2532,127400.0
2013-01-07 11:00:00,42.26,42.26,42.06,42.07,145000.0,30.2532,30.2532,30.11,30.1172,145000.0
2013-01-07 11:30:00,42.07,42.13,42.0,42.02,163600.0,30.1172,30.1601,30.0671,30.0814,163600.0
2013-01-07 12:00:00,42.02,42.24,42.02,42.23,152900.0,30.0814,30.2389,30.0814,30.2317,152900.0
2013-01-07 12:30:00,42.23,42.31,42.2,42.3,141000.0,30.2317,30.289,30.2102,30.2818,141000.0
2013-01-07 13:00:00,42.3,42.37,42.29,42.36,86800.0,30.2818,30.3319,30.2747,30.3248,86800.0
2013-01-07 13:30:00,42.36,42.41,42.32,42.37,77300.0,30.3248,30.3606,30.2961,30.3319,77300.0
2013-01-07 14:00:00,42.37,42.38,42.29,42.33,85700.0,30.3319,30.3391,30.2747,30.3033,85700.0
2013-01-07 14:30:00,42.34,42.4,42.32,42.4,133500.0,30.3105,30.3534,30.2961,30.3534,133500.0
2013-01-07 15:00:00,42.4,42.45,42.37,42.45,179000.0,30.3534,30.3892,30.3319,30.3892,179000.0
2013-01-07 15:30:00,42.45,42.46,42.4,42.44,362800.0,30.3892,30.3964,30.3534,30.3821,362800.0
2013-01-08 09:30:00,42.35,42.56,42.24,42.51,161500.0,30.3176,30.468,30.2389,30.4322,161500.0
2013-01-08 10:00:00,42.51,42.57,42.45,42.56,145300.0,30.4322,30.4751,30.3892,30.468,145300.0
2013-01-08 10:30:00,42.57,42.58,42.53,42.57,82400.0,30.4751,30.4823,30.4465,30.4751,82400.0
2013-01-08 11:00:00,42.57,42.74,42.55,42.71,162500.0,30.4751,30.5968,30.4608,30.5753,162500.0
2013-01-08 11:30:00,42.71,42.71,42.63,42.7,109900.0,30.5753,30.5753,30.5181,30.5682,109900.0
2013-01-08 12:00:00,42.7,42.73,42.61,42.64,88400.0,30.5682,30.5897,30.5038,30.5252,88400.0
2013-01-08 12:30:00,42.65,42.7,42.62,42.7,185400.0,30.5324,30.5682,30.5109,30.5682,185400.0
2013-01-08 13:00:00,42.7,42.73,42.65,42.66,71500.0,30.5682,30.5897,30.5324,30.5395,71500.0
2013-01-08 13:30:00,42.66,42.67,42.6,42.61,66400.0,30.5395,30.5467,30.4966,30.5038,66400.0
2013-01-08 14:00:00,42.61,42.66,42.58,42.59,71700.0,30.5038,30.5395,30.4823,30.4894,71700.0
2013-01-08 14:30:00,42.59,42.61,42.41,42.42,135400.0,30.4894,30.5038,30.3606,30.3677,135400.0
2013-01-08 15:00:00,42.42,42.52,42.41,42.46,145300.0,30.3677,30.4393,30.3606,30.3964,145300.0
2013-01-08 15:30:00,42.46,42.5,42.39,42.44,340400.0,30.3964,30.425,30.3463,30.3821,340400.0
2013-01-09 09:30:00,42.46,42.68,42.36,42.68,97800.0,30.3964,30.5539,30.3248,30.5539,97800.0
2013-01-09 10:00:00,42.69,42.85,42.61,42.81,106400.0,30.561,30.6756,30.5038,30.6469,106400.0
2013-01-09 10:30:00,42.8,42.82,42.67,42.76,132900.0,30.6398,30.6541,30.5467,30.6111,132900.0
2013-01-09 11:00:00,42.76,42.78,42.64,42.77,100300.0,30.6111,30.6255,30.5252,30.6183,100300.0
2013-01-09 11:30:00,42.77,42.82,42.72,42.74,60900.0,30.6183,30.6541,30.5825,30.5968,60900.0
2013-01-09 12:00:00,42.74,42.74,42.7,42.7,55100.0,30.5968,30.5968,30.5682,30.5682,55100.0
2013-01-09 12:30:00,42.7,42.72,42.57,42.65,66800.0,30.5682,30.5825,30.4751,30.5324,66800.0
2013-01-09 13:00:00,42.64,42.67,42.61,42.66,48400.0,30.5252,30.5467,30.5038,30.5395,48400.0
2013-01-09 13:30:00,42.66,42.69,42.64,42.68,44200.0,30.5395,30.561,30.5252,30.5539,44200.0
2013-01-09 14:00:00,42.68,42.72,42.67,42.72,67200.0,30.5539,30.5825,30.5467,30.5825,67200.0
2013-01-09 14:30:00,42.72,42.73,42.61,42.63,92400.0,30.5825,30.5897,30.5038,30.5181,92400.0
2013-01-09 15:00:00,42.62,42.63,42.57,42.63,101600.0,30.5109,30.5181,30.4751,30.5181,101600.0
2013-01-09 15:30:00,42.63,42.64,42.57,42.63,314300.0,30.5181,30.5252,30.4751,30.5181,314300.0
2013-01-10 09:30:00,42.74,42.88,42.67,42.76,86000.0,30.5968,30.697,30.5467,30.6111,86000.0
2013-01-10 10:00:00,42.77,42.81,42.74,42.77,84700.0,30.6183,30.6469,30.5968,30.6183,84700.0
2013-01-10 10:30:00,42.76,42.8,42.69,42.8,98500.0,30.6111,30.6398,30.561,30.6398,98500.0
2013-01-10 11:00:00,42.79,42.86,42.77,42.86,85100.0,30.6326,30.6827,30.6183,30.6827,85100.0
2013-01-10 11:30:00,42.85,42.88,42.8,42.85,66400.0,30.6756,30.697,30.6398,30.6756,66400.0
2013-01-10 12:00:00,42.85,42.94,42.83,42.93,67500.0,30.6756,30.74,30.6612,30.7328,67500.0
2013-01-10 12:30:00,42.94,42.99,42.92,42.98,57900.0,30.74,30.7758,30.7257,30.7686,57900.0
2013-01-10 13:00:00,42.98,42.98,42.92,42.96,71000.0,30.7686,30.7686,30.7257,30.7543,71000.0
2013-01-10 13:30:00,42.95,42.97,42.93,42.93,55300.0,30.7472,30.7615,30.7328,30.7328,55300.0
2013-01-10 14:00:00,42.93,42.95,42.9,42.91,90800.0,30.7328,30.7472,30.7114,30.7185,90800.0
2013-01-10 14:30:00,42.92,42.97,42.91,42.94,70600.0,30.7257,30.7615,30.7185,30.74,70600.0
2013-01-10 15:00:00,42.93,43.03,42.93,42.98,215100.0,30.7328,30.8044,30.7328,30.7686,215100.0
2013-01-10 15:30:00,42.98,43.0,42.93,42.96,335300.0,30.7686,30.7829,30.7328,30.7543,335300.0
2013-01-11 09:30:00,43.06,43.12,42.93,43.06,320500.0,30.8259,30.8689,30.7328,30.8259,320500.0
2013-01-11 10:00:00,43.05,43.06,42.84,42.88,391000.0,30.8187,30.8259,30.6684,30.697,391000.0
2013-01-11 10:30:00,42.87,42.96,42.82,42.94,87000.0,30.6899,30.7543,30.6541,30.74,87000.0
2013-01-11 11:00:00,42.94,42.97,42.93,42.95,69300.0,30.74,30.7615,30.7328,30.7472,69300.0
2013-01-11 11:30:00,42.95,43.01,42.94,42.97,87500.0,30.7472,30.7901,30.74,30.7615,87500.0
2013-01-11 12:00:00,42.97,43.0,42.95,43.0,74300.0,30.7615,30.7829,30.7472,30.7829,74300.0
2013-01-11 12:30:00,42.99,43.0,42.96,42.98,61000.0,30.7758,30.7829,30.7543,30.7686,61000.0
2013-01-11 13:00:00,42.98,43.01,42.98,43.0,89800.0,30.7686,30.7901,30.7686,30.7829,89800.0
2013-01-11 13:30:00,42.99,43.01,42.97,43.0,78600.0,30.7758,30.7901,30.7615,30.7829,78600.0
2013-01-11 14:00:00,43.0,43.01,42.99,43.0,96300.0,30.7829,30.7901,30.7758,30.7829,96300.0
2013-01-11 14:30:00,43.0,43.02,42.98,42.99,230500.0,30.7829,30.7973,30.7686,30.7758,230500.0
2013-01-11 15:00:00,43.0,43.02,42.99,43.01,367300.0,30.7829,30.7973,30.7758,30.7901,367300.0
2013-01-11 15:30:00,43.01,43.09,43.0,43.07,277400.0,30.7901,30.8474,30.7829,30.8331,277400.0
2013-01-14 09:30:00,43.03,43.12,42.96,43.05,72700.0,30.8044,30.8689,30.7543,30.8187,72700.0
2013-01-14 10:00:00,43.05,43.22,43.04,43.22,77900.0,30.8187,30.9404,30.8116,30.9404,77900.0
2013-01-14 10:30:00,43.23,43.28,43.21,43.27,120000.0,30.9476,30.9834,30.9333,30.9762,120000.0
2013-01-14 11:00:00,43.27,43.32,43.25,43.25,99900.0,30.9762,31.012,30.9619,30.9619,99900.0
2013-01-14 11:30:00,43.25,43.25,43.2,43.22,65500.0,30.9619,30.9619,30.9261,30.9404,65500.0
2013-01-14 12:00:00,43.22,43.22,43.16,43.18,54600.0,30.9404,30.9404,30.8975,30.9118,54600.0
2013-01-14 12:30:00,43.18,43.21,43.16,43.16,62400.0,30.9118,30.9333,30.8975,30.8975,62400.0
2013-01-14 13:00:00,43.17,43.21,43.13,43.21,59400.0,30.9046,30.9333,30.876,30.9333,59400.0
2013-01-14 13:30:00,43.21,43.21,43.1,43.13,54400.0,30.9333,30.9333,30.8545,30.876,54400.0
2013-01-14 14:00:00,43.13,43.2,43.11,43.14,56900.0,30.876,30.9261,30.8617,30.8832,56900.0
2013-01-14 14:30:00,43.13,43.16,43.1,43.13,57400.0,30.876,30.8975,30.8545,30.876,57400.0
2013-01-14 15:00:00,43.13,43.17,43.12,43.15,134700.0,30.876,30.9046,30.8689,30.8903,134700.0
2013-01-14 15:30:00,43.15,43.2,43.14,43.2,302100.0,30.8903,30.9261,30.8832,30.9261,302100.0
2013-01-15 09:30:00,43.11,43.21,43.01,43.21,101300.0,30.8617,30.9333,30.7901,30.9333,101300.0
2013-01-15 10:00:00,43.2,43.22,43.14,43.14,96700.0,30.9261,30.9404,30.8832,30.8832,96700.0
2013-01-15 10:30:00,43.15,43.15,43.1,43.13,101000.0,30.8903,30.8903,30.8545,30.876,101000.0
2013-01-15 11:00:00,43.14,43.18,43.12,43.16,87100.0,30.8832,30.9118,30.8689,30.8975,87100.0
2013-01-15 11:30:00,43.17,43.22,43.13,43.19,79600.0,30.9046,30.9404,30.876,30.919,79600.0
2013-01-15 12:00:00,43.19,43.36,43.18,43.31,91600.0,30.919,31.0407,30.9118,31.0049,91600.0
2013-01-15 12:30:00,43.3,43.4,43.3,43.4,79500.0,30.9977,31.0693,30.9977,31.0693,79500.0
2013-01-15 13:00:00,43.4,43.44,43.37,43.43,184800.0,31.0693,31.0979,31.0478,31.0908,184800.0
2013-01-15 13:30:00,43.43,43.48,43.42,43.46,138000.0,31.0908,31.1266,31.0836,31.1123,138000.0
2013-01-15 14:00:00,43.46,43.49,43.4,43.4,101400.0,31.1123,31.1337,31.0693,31.0693,101400.0
2013-01-15 14:30:00,43.4,43.46,43.38,43.42,89800.0,31.0693,31.1123,31.055,31.0836,89800.0
2013-01-15 15:00:00,43.42,43.55,43.41,43.54,209400.0,31.0836,31.1767,31.0765,31.1695,209400.0
2013-01-15 15:30:00,43.54,43.62,43.49,43.49,372100.0,31.1695,31.2268,31.1337,31.1337,372100.0
2013-01-16 09:30:00,43.35,43.54,43.3,43.53,118500.0,31.0335,31.1695,30.9977,31.1624,118500.0
2013-01-16 10:00:00,43.53,43.77,43.52,43.76,175800.0,31.1624,31.3342,31.1552,31.327,175800.0
2013-01-16 10:30:00,43.75,43.84,43.66,43.81,172400.0,31.3199,31.3843,31.2554,31.3628,172400.0
2013-01-16 11:00:00,43.81,43.93,43.81,43.93,211500.0,31.3628,31.4487,31.3628,31.4487,211500.0
2013-01-16 11:30:00,43.92,44.03,43.92,44.0,306500.0,31.4416,31.5203,31.4416,31.4988,306500.0
2013-01-16 12:00:00,44.0,44.03,43.89,43.89,177800.0,31.4988,31.5203,31.4201,31.4201,177800.0
2013-01-16 12:30:00,43.9,43.9,43.84,43.86,94500.0,31.4272,31.4272,31.3843,31.3986,94500.0
2013-01-16 13:00:00,43.86,43.89,43.83,43.84,90700.0,31.3986,31.4201,31.3771,31.3843,90700.0
2013-01-16 13:30:00,43.84,43.97,43.83,43.97,168400.0,31.3843,31.4774,31.3771,31.4774,168400.0
2013-01-16 14:00:00,43.96,44.0,43.94,44.0,148600.0,31.4702,31.4988,31.4559,31.4988,148600.0
2013-01-16 14:30:00,44.0,44.0,43.78,43.81,232300.0,31.4988,31.4988,31.3413,31.3628,232300.0
2013-01-16 15:00:00,43.8,43.81,43.61,43.62,149700.0,31.3557,31.3628,31.2196,31.2268,149700.0
2013-01-16 15:30:00,43.63,43.75,43.62,43.71,462300.0,31.234,31.3199,31.2268,31.2912,462300.0
2013-01-17 09:30:00,43.89,44.11,43.78,43.94,124200.0,31.4201,31.5776,31.3413,31.4559,124200.0
2013-01-17 10:00:00,43.93,44.18,43.81,44.09,345300.0,31.4487,31.6277,31.3628,31.5633,345300.0
2013-01-17 10:30:00,44.09,44.15,43.99,44.05,242500.0,31.5633,31.6062,31.4917,31.5346,242500.0
2013-01-17 11:00:00,44.05,44.11,43.99,44.1,281100.0,31.5346,31.5776,31.4917,31.5704,281100.0
2013-01-17 11:30:00,44.09,44.15,44.08,44.14,268500.0,31.5633,31.6062,31.5561,31.5991,268500.0
2013-01-17 12:00:00,44.13,44.29,44.11,44.26,104400.0,31.5919,31.7064,31.5776,31.685,104400.0
2013-01-17 12:30:00,44.26,44.34,44.26,44.3,136300.0,31.685,31.7422,31.685,31.7136,136300.0
2013-01-17 13:00:00,44.31,44.39,44.29,44.38,187300.0,31.7208,31.778,31.7064,31.7709,187300.0
2013-01-17 13:30:00,44.38,44.38,44.3,44.37,178800.0,31.7709,31.7709,31.7136,31.7637,178800.0
2013-01-17 14:00:00,44.37,44.54,44.35,44.48,217200.0,31.7637,31.8854,31.7494,31.8425,217200.0
2013-01-17 14:30:00,44.48,44.48,44.3,44.3,207100.0,31.8425,31.8425,31.7136,31.7136,207100.0
2013-01-17 15:00:00,44.3,44.32,44.16,44.19,214000.0,31.7136,31.7279,31.6134,31.6348,214000.0
2013-01-17 15:30:00,44.2,44.25,44.1,44.17,489900.0,31.642,31.6778,31.5704,31.6205,489900.0
2013-01-18 09:30:00,44.24,44.28,44.03,44.1,358500.0,31.6706,31.6993,31.5203,31.5704,358500.0
2013-01-18 10:00:00,44.1,44.28,44.07,44.25,149700.0,31.5704,31.6993,31.5489,31.6778,149700.0
2013-01-18 10:30:00,44.25,44.31,44.24,44.29,92100.0,31.6778,31.7208,31.6706,31.7064,92100.0
2013-01-18 11:00:00,44.29,44.3,44.24,44.24,105700.0,31.7064,31.7136,31.6706,31.6706,105700.0
2013-01-18 11:30:00,44.25,44.25,44.14,44.21,71100.0,31.6778,31.6778,31.5991,31.6492,71100.0
2013-01-18 12:00:00,44.2,44.26,44.2,44.21,70000.0,31.642,31.685,31.642,31.6492,70000.0
2013-01-18 12:30:00,44.2,44.22,44.11,44.17,66000.0,31.642,31.6563,31.5776,31.6205,66000.0
2013-01-18 13:00:00,44.17,44.28,44.17,44.27,46100.0,31.6205,31.6993,31.6205,31.6921,46100.0
2013-01-18 13:30:00,44.26,44.4,44.26,44.39,80700.0,31.685,31.7852,31.685,31.778,80700.0
2013-01-18 14:00:00,44.39,44.39,44.28,44.29,108000.0,31.778,31.778,31.6993,31.7064,108000.0
2013-01-18 14:30:00,44.29,44.36,44.29,44.31,87500.0,31.7064,31.7566,31.7064,31.7208,87500.0
2013-01-18 15:00:00,44.31,44.32,44.3,44.3,77200.0,31.7208,31.7279,31.7136,31.7136,77200.0
2013-01-18 15:30:00,44.31,44.64,44.3,44.64,1193700.0,31.7208,31.957,31.7136,31.957,1193700.0
2013-01-22 09:30:00,44.6,44.6,44.26,44.27,206600.0,31.9284,31.9284,31.685,31.6921,206600.0
2013-01-22 10:00:00,44.26,44.34,44.22,44.34,199200.0,31.685,31.7422,31.6563,31.7422,199200.0
2013-01-22 10:30:00,44.34,44.45,44.34,44.44,122900.0,31.7422,31.821,31.7422,31.8138,122900.0
2013-01-22 11:00:00,44.45,44.6,44.44,44.6,108200.0,31.821,31.9284,31.8138,31.9284,108200.0
2013-01-22 11:30:00,44.59,44.61,44.51,44.55,116200.0,31.9212,31.9355,31.8639,31.8926,116200.0
2013-01-22 12:00:00,44.54,44.65,44.54,44.64,72300.0,31.8854,31.9642,31.8854,31.957,72300.0
2013-01-22 12:30:00,44.63,44.68,44.56,44.57,99400.0,31.9498,31.9856,31.8997,31.9069,99400.0
2013-01-22 13:00:00,44.57,44.68,44.57,44.64,88300.0,31.9069,31.9856,31.9069,31.957,88300.0
2013-01-22 13:30:00,44.64,44.64,44.58,44.59,77500.0,31.957,31.957,31.914,31.9212,77500.0
2013-01-22 14:00:00,44.59,44.6,44.54,44.58,162900.0,31.9212,31.9284,31.8854,31.914,162900.0
2013-01-22 14:30:00,44.58,44.6,44.54,44.57,154100.0,31.914,31.9284,31.8854,31.9069,154100.0
2013-01-22 15:00:00,44.56,44.59,44.56,44.57,139300.0,31.8997,31.9212,31.8997,31.9069,139300.0
2013-01-22 15:30:00,44.56,44.58,44.52,44.57,310600.0,31.8997,31.914,31.8711,31.9069,310600.0
2013-01-23 09:30:00,44.49,44.73,44.42,44.49,150200.0,31.8496,32.0214,31.7995,31.8496,150200.0
2013-01-23 10:00:00,44.48,44.73,44.44,44.72,248900.0,31.8425,32.0214,31.8138,32.0143,248900.0
2013-01-23 10:30:00,44.73,44.94,44.69,44.93,309700.0,32.0214,32.1718,31.9928,32.1646,309700.0
2013-01-23 11:00:00,44.92,45.2,44.91,45.15,484700.0,32.1574,32.3579,32.1503,32.3221,484700.0
2013-01-23 11:30:00,45.14,45.19,45.08,45.15,128500.0,32.3149,32.3507,32.272,32.3221,128500.0
2013-01-23 12:00:00,45.15,45.23,45.1,45.14,317400.0,32.3221,32.3794,32.2863,32.3149,317400.0
2013-01-23 12:30:00,45.14,45.18,45.04,45.07,275400.0,32.3149,32.3436,32.2434,32.2648,275400.0
2013-01-23 13:00:00,45.07,45.09,44.98,45.0,100700.0,32.2648,32.2791,32.2004,32.2147,100700.0
2013-01-23 13:30:00,45.0,45.05,44.98,45.05,85300.0,32.2147,32.2505,32.2004,32.2505,85300.0
2013-01-23 14:00:00,45.05,45.08,44.95,45.06,141600.0,32.2505,32.272,32.1789,32.2577,141600.0
2013-01-23 14:30:00,45.05,45.19,45.05,45.19,128300.0,32.2505,32.3507,32.2505,32.3507,128300.0
2013-01-23 15:00:00,45.19,45.21,45.12,45.12,152100.0,32.3507,32.3651,32.3006,32.3006,152100.0
2013-01-23 15:30:00,45.12,45.13,45.06,45.07,358900.0,32.3006,32.3078,32.2577,32.2648,358900.0
2013-01-24 09:30:00,45.11,45.11,44.89,44.92,249200.0,32.2935,32.2935,32.136,32.1574,249200.0
2013-01-24 10:00:00,44.94,45.04,44.91,44.92,126100.0,32.1718,32.2434,32.1503,32.1574,126100.0
2013-01-24 10:30:00,44.92,44.93,44.82,44.83,260500.0,32.1574,32.1646,32.0859,32.093,260500.0
2013-01-24 11:00:00,44.83,44.96,44.83,44.96,129100.0,32.093,32.1861,32.093,32.1861,129100.0
2013-01-24 11:30:00,44.96,45.0,44.79,44.8,1700000.0,32.1861,32.2147,32.0644,32.0715,1700000.0
2013-01-24 12:00:00,44.8,44.84,44.72,44.75,109000.0,32.0715,32.1002,32.0143,32.0357,109000.0
2013-01-24 12:30:00,44.74,44.75,44.63,44.68,102300.0,32.0286,32.0357,31.9498,31.9856,102300.0
2013-01-24 13:00:00,44.68,44.83,44.68,44.83,62400.0,31.9856,32.093,31.9856,32.093,62400.0
2013-01-24 13:30:00,44.83,44.94,44.81,44.9,109800.0,32.093,32.1718,32.0787,32.1431,109800.0
2013-01-24 14:00:00,44.9,44.94,44.86,44.87,76600.0,32.1431,32.1718,32.1145,32.1217,76600.0
2013-01-24 14:30:00,44.87,45.04,44.86,45.01,103800.0,32.1217,32.2434,32.1145,32.2219,103800.0
2013-01-24 15:00:00,45.01,45.02,44.79,44.82,366600.0,32.2219,32.229,32.0644,32.0859,366600.0
2013-01-24 15:30:00,44.83,44.9,44.73,44.73,479600.0,32.093,32.1431,32.0214,32.0214,479600.0
2013-01-25 09:30:00,44.82,45.01,44.66,44.85,154400.0,32.0859,32.2219,31.9713,32.1073,154400.0
2013-01-25 10:00:00,44.85,44.86,44.64,44.67,130200.0,32.1073,32.1145,31.957,31.9785,130200.0
2013-01-25 10:30:00,44.67,44.72,44.62,44.72,115900.0,31.9785,32.0143,31.9427,32.0143,115900.0
2013-01-25 11:00:00,44.72,44.78,44.69,44.77,179500.0,32.0143,32.0572,31.9928,32.0501,179500.0
2013-01-25 11:30:00,44.77,44.89,44.77,44.87,59400.0,32.0501,32.136,32.0501,32.1217,59400.0
2013-01-25 12:00:00,44.87,44.94,44.84,44.88,52300.0,32.1217,32.1718,32.1002,32.1288,52300.0
2013-01-25 12:30:00,44.88,44.95,44.87,44.87,51000.0,32.1288,32.1789,32.1217,32.1217,51000.0
2013-01-25 13:00:00,44.87,44.88,44.81,44.82,73100.0,32.1217,32.1288,32.0787,32.0859,73100.0
2013-01-25 13:30:00,44.83,44.84,44.73,44.75,81800.0,32.093,32.1002,32.0214,32.0357,81800.0
2013-01-25 14:00:00,44.76,44.8,44.74,44.78,66300.0,32.0429,32.0715,32.0286,32.0572,66300.0
2013-01-25 14:30:00,44.77,44.81,44.73,44.74,88100.0,32.0501,32.0787,32.0214,32.0286,88100.0
2013-01-25 15:00:00,44.74,44.83,44.73,44.83,626100.0,32.0286,32.093,32.0214,32.093,626100.0
2013-01-25 15:30:00,44.83,44.9,44.75,44.89,318200.0,32.093,32.1431,32.0357,32.136,318200.0
2013-01-28 09:30:00,44.91,44.91,44.6,44.66,311100.0,32.1503,32.1503,31.9284,31.9713,311100.0
2013-01-28 10:00:00,44.64,44.68,44.53,44.6,140400.0,31.957,31.9856,31.8783,31.9284,140400.0
2013-01-28 10:30:00,44.6,44.78,44.59,44.78,148200.0,31.9284,32.0572,31.9212,32.0572,148200.0
2013-01-28 11:00:00,44.78,44.8,44.73,44.79,127500.0,32.0572,32.0715,32.0214,32.0644,127500.0
2013-01-28 11:30:00,44.79,44.86,44.78,44.85,91000.0,32.0644,32.1145,32.0572,32.1073,91000.0
2013-01-28 12:00:00,44.86,44.87,44.75,44.75,64500.0,32.1145,32.1217,32.0357,32.0357,64500.0
2013-01-28 12:30:00,44.76,44.8,44.72,44.79,85000.0,32.0429,32.0715,32.0143,32.0644,85000.0
2013-01-28 13:00:00,44.79,44.8,44.76,44.8,84800.0,32.0644,32.0715,32.0429,32.0715,84800.0
2013-01-28 13:30:00,44.8,44.83,44.78,44.79,94900.0,32.0715,32.093,32.0572,32.0644,94900.0
2013-01-28 14:00:00,44.78,44.82,44.74,44.77,80300.0,32.0572,32.0859,32.0286,32.0501,80300.0
2013-01-28 14:30:00,44.77,44.84,44.72,44.75,262000.0,32.0501,32.1002,32.0143,32.0357,262000.0
2013-01-28 15:00:00,44.75,44.75,44.68,44.72,190800.0,32.0357,32.0357,31.9856,32.0143,190800.0
2013-01-28 15:30:00,44.73,44.81,44.61,44.62,567400.0,32.0214,32.0787,31.9355,31.9427,567400.0
2013-01-29 09:30:00,44.63,44.92,44.56,44.92,130900.0,31.9498,32.1574,31.8997,32.1574,130900.0
2013-01-29 10:00:00,44.9,44.99,44.83,44.93,125700.0,32.1431,32.2076,32.093,32.1646,125700.0
2013-01-29 10:30:00,44.93,44.95,44.88,44.89,130300.0,32.1646,32.1789,32.1288,32.136,130300.0
2013-01-29 11:00:00,44.89,45.05,44.85,45.04,180300.0,32.136,32.2505,32.1073,32.2434,180300.0
2013-01-29 11:30:00,45.04,45.04,44.98,45.02,108800.0,32.2434,32.2434,32.2004,32.229,108800.0
2013-01-29 12:00:00,45.02,45.05,44.98,45.01,166600.0,32.229,32.2505,32.2004,32.2219,166600.0
2013-01-29 12:30:00,45.01,45.01,44.88,44.91,202000.0,32.2219,32.2219,32.1288,32.1503,202000.0
2013-01-29 13:00:00,44.91,44.94,44.9,44.92,94800.0,32.1503,32.1718,32.1431,32.1574,94800.0
2013-01-29 13:30:00,44.93,44.93,44.86,44.89,302100.0,32.1646,32.1646,32.1145,32.136,302100.0
2013-01-29 14:00:00,44.89,44.91,44.89,44.9,101600.0,32.136,32.1503,32.136,32.1431,101600.0
2013-01-29 14:30:00,44.9,44.91,44.85,44.86,77600.0,32.1431,32.1503,32.1073,32.1145,77600.0
2013-01-29 15:00:00,44.86,44.93,44.83,44.92,169600.0,32.1145,32.1646,32.093,32.1574,169600.0
2013-01-29 15:30:00,44.91,45.02,44.91,44.98,326100.0,32.1503,32.229,32.1503,32.2004,326100.0
2013-01-30 09:30:00,44.89,44.97,44.7,44.88,134900.0,32.136,32.1932,32.0,32.1288,134900.0
2013-01-30 10:00:00,44.87,44.9,44.71,44.76,149600.0,32.1217,32.1431,32.0071,32.0429,149600.0
2013-01-30 10:30:00,44.76,44.8,44.7,44.71,97200.0,32.0429,32.0715,32.0,32.0071,97200.0
2013-01-30 11:00:00,44.7,44.72,44.63,44.69,102400.0,32.0,32.0143,31.9498,31.9928,102400.0
2013-01-30 11:30:00,44.7,44.77,44.67,44.74,109200.0,32.0,32.0501,31.9785,32.0286,109200.0
2013-01-30 12:00:00,44.75,44.78,44.68,44.73,216900.0,32.0357,32.0572,31.9856,32.0214,216900.0
2013-01-30 12:30:00,44.74,44.81,44.62,44.8,201900.0,32.0286,32.0787,31.9427,32.0715,201900.0
2013-01-30 13:00:00,44.79,44.85,44.79,44.85,46900.0,32.0644,32.1073,32.0644,32.1073,46900.0
2013-01-30 13:30:00,44.84,44.84,44.78,44.81,57300.0,32.1002,32.1002,32.0572,32.0787,57300.0
2013-01-30 14:00:00,44.81,44.84,44.73,44.79,62000.0,32.0787,32.1002,32.0214,32.0644,62000.0
2013-01-30 14:30:00,44.79,44.82,44.72,44.77,106500.0,32.0644,32.0859,32.0143,32.0501,106500.0
2013-01-30 15:00:00,44.76,44.77,44.61,44.63,149500.0,32.0429,32.0501,31.9355,31.9498,149500.0
2013-01-30 15:30:00,44.63,44.72,44.62,44.68,239600.0,31.9498,32.0143,31.9427,31.9856,239600.0
2013-01-31 09:30:00,44.66,44.69,43.97,43.99,407600.0,31.9713,31.9928,31.4774,31.4917,407600.0
2013-01-31 10:00:00,44.0,44.01,43.6,43.73,651100.0,31.4988,31.506,31.2125,31.3055,651100.0
2013-01-31 10:30:00,43.74,43.92,43.71,43.73,415600.0,31.3127,31.4416,31.2912,31.3055,415600.0
2013-01-31 11:00:00,43.72,43.81,43.71,43.72,201500.0,31.2984,31.3628,31.2912,31.2984,201500.0
2013-01-31 11:30:00,43.72,43.8,43.7,43.74,269700.0,31.2984,31.3557,31.2841,31.3127,269700.0
2013-01-31 12:00:00,43.75,43.8,43.75,43.76,658700.0,31.3199,31.3557,31.3199,31.327,658700.0
2013-01-31 12:30:00,43.76,44.0,43.74,43.99,254200.0,31.327,31.4988,31.3127,31.4917,254200.0
2013-01-31 13:00:00,43.99,43.99,43.96,43.96,164900.0,31.4917,31.4917,31.4702,31.4702,164900.0
2013-01-31 13:30:00,43.96,43.97,43.82,43.85,186000.0,31.4702,31.4774,31.37,31.3914,186000.0
2013-01-31 14:00:00,43.86,43.92,43.83,43.84,145800.0,31.3986,31.4416,31.3771,31.3843,145800.0
2013-01-31 14:30:00,43.84,43.98,43.82,43.96,167900.0,31.3843,31.4845,31.37,31.4702,167900.0
2013-01-31 15:00:00,43.96,44.03,43.93,44.02,200400.0,31.4702,31.5203,31.4487,31.5131,200400.0
2013-01-31 15:30:00,44.02,44.06,43.83,43.83,815800.0,31.5131,31.5418,31.3771,31.3771,815800.0
2013-02-01 09:30:00,44.13,44.13,43.83,43.94,295500.0,31.5919,31.5919,31.3771,31.4559,295500.0
2013-02-01 10:00:00,43.96,44.14,43.95,44.12,381000.0,31.4702,31.5991,31.463,31.5847,381000.0
2013-02-01 10:30:00,44.11,44.25,44.11,44.23,438100.0,31.5776,31.6778,31.5776,31.6635,438100.0
2013-02-01 11:00:00,44.24,44.3,44.19,44.2,200500.0,31.6706,31.7136,31.6348,31.642,200500.0
2013-02-01 11:30:00,44.19,44.2,43.99,44.03,266400.0,31.6348,31.642,31.4917,31.5203,266400.0
2013-02-01 12:00:00,44.03,44.12,44.01,44.12,135000.0,31.5203,31.5847,31.506,31.5847,135000.0
2013-02-01 12:30:00,44.12,44.19,44.11,44.12,135700.0,31.5847,31.6348,31.5776,31.5847,135700.0
2013-02-01 13:00:00,44.12,44.18,44.09,44.1,150500.0,31.5847,31.6277,31.5633,31.5704,150500.0
2013-02-01 13:30:00,44.1,44.11,44.0,44.01,138400.0,31.5704,31.5776,31.4988,31.506,138400.0
2013-02-01 14:00:00,44.01,44.01,43.88,43.88,412600.0,31.506,31.506,31.4129,31.4129,412600.0
2013-02-01 14:30:00,43.89,43.91,43.71,43.71,437900.0,31.4201,31.4344,31.2912,31.2912,437900.0
2013-02-01 15:00:00,43.71,43.85,43.71,43.85,544400.0,31.2912,31.3914,31.2912,31.3914,544400.0
2013-02-01 15:30:00,43.84,43.93,43.84,43.88,543300.0,31.3843,31.4487,31.3843,31.4129,543300.0
2013-02-04 09:30:00,43.88,43.95,43.76,43.94,276000.0,31.4129,31.463,31.327,31.4559,276000.0
2013-02-04 10:00:00,43.94,43.96,43.75,43.76,189300.0,31.4559,31.4702,31.3199,31.327,189300.0
2013-02-04 10:30:00,43.76,43.89,43.75,43.85,377300.0,31.327,31.4201,31.3199,31.3914,377300.0
2013-02-04 11:00:00,43.84,43.87,43.81,43.85,222400.0,31.3843,31.4058,31.3628,31.3914,222400.0
2013-02-04 11:30:00,43.84,43.91,43.73,43.78,141300.0,31.3843,31.4344,31.3055,31.3413,141300.0
2013-02-04 12:00:00,43.79,43.9,43.77,43.8,125500.0,31.3485,31.4272,31.3342,31.3557,125500.0
2013-02-04 12:30:00,43.79,43.81,43.6,43.73,282000.0,31.3485,31.3628,31.2125,31.3055,282000.0
2013-02-04 13:00:00,43.73,43.84,43.72,43.75,106200.0,31.3055,31.3843,31.2984,31.3199,106200.0
2013-02-04 13:30:00,43.76,43.78,43.67,43.72,163800.0,31.327,31.3413,31.2626,31.2984,163800.0
2013-02-04 14:00:00,43.71,43.73,43.62,43.66,169200.0,31.2912,31.3055,31.2268,31.2554,169200.0
2013-02-04 14:30:00,43.67,43.8,43.67,43.7,199500.0,31.2626,31.3557,31.2626,31.2841,199500.0
2013-02-04 15:00:00,43.71,43.77,43.67,43.69,271400.0,31.2912,31.3342,31.2626,31.2769,271400.0
2013-02-04 15:30:00,43.68,43.7,43.52,43.66,470200.0,31.2697,31.2841,31.1552,31.2554,470200.0
2013-02-05 09:30:00,44.81,45.95,44.5,44.77,662400.0,32.0787,32.8948,31.8568,32.0501,662400.0
2013-02-05 10:00:00,44.8,44.8,44.43,44.69,398300.0,32.0715,32.0715,31.8067,31.9928,398300.0
2013-02-05 10:30:00,44.69,44.7,44.54,44.62,214400.0,31.9928,32.0,31.8854,31.9427,214400.0
2013-02-05 11:00:00,44.62,44.72,44.59,44.65,247000.0,31.9427,32.0143,31.9212,31.9642,247000.0
2013-02-05 11:30:00,44.65,44.66,44.31,44.32,210700.0,31.9642,31.9713,31.7208,31.7279,210700.0
2013-02-05 12:00:00,44.32,44.39,44.21,44.37,231000.0,31.7279,31.778,31.6492,31.7637,231000.0
2013-02-05 12:30:00,44.35,44.35,44.16,44.17,169400.0,31.7494,31.7494,31.6134,31.6205,169400.0
2013-02-05 13:00:00,44.15,44.4,44.12,44.31,134900.0,31.6062,31.7852,31.5847,31.7208,134900.0
2013-02-05 13:30:00,44.3,44.53,44.3,44.53,145000.0,31.7136,31.8783,31.7136,31.8783,145000.0
2013-02-05 14:00:00,44.53,44.58,44.44,44.49,95200.0,31.8783,31.914,31.8138,31.8496,95200.0
2013-02-05 14:30:00,44.49,44.61,44.48,44.54,163300.0,31.8496,31.9355,31.8425,31.8854,163300.0
2013-02-05 15:00:00,44.54,44.65,44.51,44.63,182200.0,31.8854,31.9642,31.8639,31.9498,182200.0
2013-02-05 15:30:00,44.64,44.79,44.57,44.67,508000.0,31.957,32.0644,31.9069,31.9785,508000.0
2013-02-06 09:30:00,44.7,44.73,44.23,44.73,237800.0,32.0,32.0214,31.6635,32.0214,237800.0
2013-02-06 10:00:00,44.72,44.73,44.42,44.44,343100.0,32.0143,32.0214,31.7995,31.8138,343100.0
2013-02-06 10:30:00,44.44,44.51,44.32,44.39,319800.0,31.8138,31.8639,31.7279,31.778,319800.0
2013-02-06 11:00:00,44.38,44.42,44.34,44.34,190900.0,31.7709,31.7995,31.7422,31.7422,190900.0
2013-02-06 11:30:00,44.34,44.42,44.27,44.4,175200.0,31.7422,31.7995,31.6921,31.7852,175200.0
2013-02-06 12:00:00,44.39,44.47,44.3,44.47,95600.0,31.778,31.8353,31.7136,31.8353,95600.0
2013-02-06 12:30:00,44.46,44.49,44.31,44.32,281300.0,31.8281,31.8496,31.7208,31.7279,281300.0
2013-02-06 13:00:00,44.31,44.34,44.23,44.3,362000.0,31.7208,31.7422,31.6635,31.7136,362000.0
2013-02-06 13:30:00,44.29,44.3,44.2,44.27,170700.0,31.7064,31.7136,31.642,31.6921,170700.0
2013-02-06 14:00:00,44.27,44.27,44.19,44.24,106100.0,31.6921,31.6921,31.6348,31.6706,106100.0
2013-02-06 14:30:00,44.24,44.25,44.09,44.21,231400.0,31.6706,31.6778,31.5633,31.6492,231400.0
2013-02-06 15:00:00,44.21,44.24,44.17,44.24,158200.0,31.6492,31.6706,31.6205,31.6706,158200.0
2013-02-06 15:30:00,44.23,44.24,44.19,44.19,380400.0,31.6635,31.6706,31.6348,31.6348,380400.0
2013-02-07 09:30:00,44.28,44.83,44.27,44.76,562500.0,31.6993,32.093,31.6921,32.0429,562500.0
2013-02-07 10:00:00,44.75,44.82,44.65,44.69,476800.0,32.0357,32.0859,31.9642,31.9928,476800.0
2013-02-07 10:30:00,44.7,44.72,44.48,44.59,345800.0,32.0,32.0143,31.8425,31.9212,345800.0
2013-02-07 11:00:00,44.6,44.7,44.54,44.55,189300.0,31.9284,32.0,31.8854,31.8926,189300.0
2013-02-07 11:30:00,44.55,44.57,44.39,44.54,326500.0,31.8926,31.9069,31.778,31.8854,326500.0
2013-02-07 12:00:00,44.55,44.67,44.55,44.65,118100.0,31.8926,31.9785,31.8926,31.9642,118100.0
2013-02-07 12:30:00,44.65,44.67,44.6,44.62,111800.0,31.9642,31.9785,31.9284,31.9427,111800.0
2013-02-07 13:00:00,44.62,44.67,44.59,44.65,181500.0,31.9427,31.9785,31.9212,31.9642,181500.0
2013-02-07 13:30:00,44.65,44.69,44.57,44.68,125500.0,31.9642,31.9928,31.9069,31.9856,125500.0
2013-02-07 14:00:00,44.68,44.73,44.63,44.73,121300.0,31.9856,32.0214,31.9498,32.0214,121300.0
2013-02-07 14:30:00,44.72,44.73,44.6,44.65,136400.0,32.0143,32.0214,31.9284,31.9642,136400.0
2013-02-07 15:00:00,44.64,44.68,44.61,44.66,183500.0,31.957,31.9856,31.9355,31.9713,183500.0
2013-02-07 15:30:00,44.66,44.83,44.64,44.78,945700.0,31.9713,32.093,31.957,32.0572,945700.0
2013-02-08 09:30:00,44.9,45.0,44.8,44.92,145100.0,32.1431,32.2147,32.0715,32.1574,145100.0
2013-02-08 10:00:00,44.92,45.06,44.87,45.03,144700.0,32.1574,32.2577,32.1217,32.2362,144700.0
2013-02-08 10:30:00,45.04,45.16,44.95,45.09,156700.0,32.2434,32.3293,32.1789,32.2791,156700.0
2013-02-08 11:00:00,45.09,45.1,44.96,44.98,68300.0,32.2791,32.2863,32.1861,32.2004,68300.0
2013-02-08 11:30:00,44.97,45.1,44.97,45.03,91900.0,32.1932,32.2863,32.1932,32.2362,91900.0
2013-02-08 12:00:00,45.03,45.15,45.02,45.06,72000.0,32.2362,32.3221,32.229,32.2577,72000.0
2013-02-08 12:30:00,45.05,45.07,44.98,45.0,57500.0,32.2505,32.2648,32.2004,32.2147,57500.0
2013-02-08 13:00:00,45.0,45.01,44.94,44.95,49700.0,32.2147,32.2219,32.1718,32.1789,49700.0
2013-02-08 13:30:00,44.95,45.08,44.95,45.05,67200.0,32.1789,32.272,32.1789,32.2505,67200.0
2013-02-08 14:00:00,45.05,45.05,45.01,45.05,49800.0,32.2505,32.2505,32.2219,32.2505,49800.0
2013-02-08 14:30:00,45.05,45.12,45.02,45.12,100400.0,32.2505,32.3006,32.229,32.3006,100400.0
2013-02-08 15:00:00,45.12,45.13,45.04,45.09,143600.0,32.3006,32.3078,32.2434,32.2791,143600.0
2013-02-08 15:30:00,45.08,45.18,45.02,45.18,529700.0,32.272,32.3436,32.229,32.3436,529700.0
2013-02-11 09:30:00,45.06,45.2,45.02,45.14,108600.0,32.2577,32.3579,32.229,32.3149,108600.0
2013-02-11 10:00:00,45.15,45.24,45.08,45.23,148100.0,32.3221,32.3865,32.272,32.3794,148100.0
2013-02-11 10:30:00,45.24,45.26,45.15,45.16,155100.0,32.3865,32.4008,32.3221,32.3293,155100.0
2013-02-11 11:00:00,45.16,45.18,45.07,45.13,157500.0,32.3293,32.3436,32.2648,32.3078,157500.0
2013-02-11 11:30:00,45.14,45.16,45.09,45.13,97200.0,32.3149,32.3293,32.2791,32.3078,97200.0
2013-02-11 12:00:00,45.14,45.24,45.13,45.19,116800.0,32.3149,32.3865,32.3078,32.3507,116800.0
2013-02-11 12:30:00,45.19,45.19,45.12,45.14,59700.0,32.3507,32.3507,32.3006,32.3149,59700.0
2013-02-11 13:00:00,45.13,45.23,45.13,45.21,75100.0,32.3078,32.3794,32.3078,32.3651,75100.0
2013-02-11 13:30:00,45.21,45.26,45.18,45.25,53300.0,32.3651,32.4008,32.3436,32.3937,53300.0
2013-02-11 14:00:00,45.25,45.38,45.22,45.37,145800.0,32.3937,32.4868,32.3722,32.4796,145800.0
2013-02-11 14:30:00,45.36,45.36,45.26,45.3,102000.0,32.4724,32.4724,32.4008,32.4295,102000.0
2013-02-11 15:00:00,45.29,45.33,45.23,45.23,107300.0,32.4223,32.451,32.3794,32.3794,107300.0
2013-02-11 15:30:00,45.23,45.28,45.21,45.23,209900.0,32.3794,32.4152,32.3651,32.3794,209900.0
2013-02-12 09:30:00,45.36,45.45,45.15,45.3,156500.0,32.4724,32.5369,32.3221,32.4295,156500.0
2013-02-12 10:00:00,45.3,45.38,45.25,45.34,154900.0,32.4295,32.4868,32.3937,32.4581,154900.0
2013-02-12 10:30:00,45.34,45.37,45.29,45.3,149300.0,32.4581,32.4796,32.4223,32.4295,149300.0
2013-02-12 11:00:00,45.3,45.55,45.3,45.52,256400.0,32.4295,32.6085,32.4295,32.587,256400.0
2013-02-12 11:30:00,45.51,45.54,45.46,45.52,127400.0,32.5798,32.6013,32.544,32.587,127400.0
2013-02-12 12:00:00,45.53,45.58,45.48,45.56,163100.0,32.5941,32.6299,32.5583,32.6156,163100.0
2013-02-12 12:30:00,45.57,45.64,45.56,45.58,107600.0,32.6228,32.6729,32.6156,32.6299,107600.0
2013-02-12 13:00:00,45.58,45.68,45.58,45.66,152000.0,32.6299,32.7015,32.6299,32.6872,152000.0
2013-02-12 13:30:00,45.66,45.66,45.57,45.64,198000.0,32.6872,32.6872,32.6228,32.6729,198000.0
2013-02-12 14:00:00,45.64,45.65,45.57,45.63,116000.0,32.6729,32.68,32.6228,32.6657,116000.0
2013-02-12 14:30:00,45.63,45.64,45.6,45.63,63500.0,32.6657,32.6729,32.6442,32.6657,63500.0
2013-02-12 15:00:00,45.63,45.68,45.59,45.59,149300.0,32.6657,32.7015,32.6371,32.6371,149300.0
2013-02-12 15:30:00,45.59,45.59,45.47,45.54,320500.0,32.6371,32.6371,32.5512,32.6013,320500.0
2013-02-13 09:30:00,45.72,45.95,45.58,45.61,374600.0,32.7302,32.8948,32.6299,32.6514,374600.0
2013-02-13 10:00:00,45.61,45.73,45.59,45.59,494200.0,32.6514,32.7373,32.6371,32.6371,494200.0
2013-02-13 10:30:00,45.59,45.65,45.42,45.48,212200.0,32.6371,32.68,32.5154,32.5583,212200.0
2013-02-13 11:00:00,45.48,45.53,45.39,45.41,212100.0,32.5583,32.5941,32.4939,32.5082,212100.0
2013-02-13 11:30:00,45.42,45.48,45.37,45.45,118500.0,32.5154,32.5583,32.4796,32.5369,118500.0
2013-02-13 12:00:00,45.45,45.45,45.36,45.37,72300.0,32.5369,32.5369,32.4724,32.4796,72300.0
2013-02-13 12:30:00,45.37,45.46,45.36,45.41,110200.0,32.4796,32.544,32.4724,32.5082,110200.0
2013-02-13 13:00:00,45.41,45.45,45.32,45.32,134200.0,32.5082,32.5369,32.4438,32.4438,134200.0
2013-02-13 13:30:00,45.32,45.34,45.28,45.3,69200.0,32.4438,32.4581,32.4152,32.4295,69200.0
2013-02-13 14:00:00,45.3,45.32,45.27,45.3,139300.0,32.4295,32.4438,32.408,32.4295,139300.0
2013-02-13 14:30:00,45.3,45.3,45.27,45.3,69700.0,32.4295,32.4295,32.408,32.4295,69700.0
2013-02-13 15:00:00,45.29,45.37,45.29,45.3,177900.0,32.4223,32.4796,32.4223,32.4295,177900.0
2013-02-13 15:30:00,45.3,45.44,45.3,45.43,386300.0,32.4295,32.5297,32.4295,32.5225,386300.0
2013-02-14 09:30:00,46.3,46.75,45.6,46.0,758300.0,33.1454,33.4675,32.6442,32.9306,758300.0
2013-02-14 10:00:00,46.01,46.3,46.0,46.25,486000.0,32.9378,33.1454,32.9306,33.1096,486000.0
2013-02-14 10:30:00,46.25,46.33,46.14,46.21,295400.0,33.1096,33.1668,33.0308,33.0809,295400.0
2013-02-14 11:00:00,46.21,46.23,46.11,46.14,287700.0,33.0809,33.0953,33.0093,33.0308,287700.0
2013-02-14 11:30:00,46.14,46.44,46.12,46.41,334300.0,33.0308,33.2456,33.0165,33.2241,334300.0
2013-02-14 12:00:00,46.41,46.45,46.23,46.23,176700.0,33.2241,33.2527,33.0953,33.0953,176700.0
2013-02-14 12:30:00,46.23,46.26,46.16,46.24,131200.0,33.0953,33.1167,33.0451,33.1024,131200.0
2013-02-14 13:00:00,46.24,46.27,46.18,46.27,190500.0,33.1024,33.1239,33.0595,33.1239,190500.0
2013-02-14 13:30:00,46.27,46.28,46.14,46.21,132000.0,33.1239,33.131,33.0308,33.0809,132000.0
2013-02-14 14:00:00,46.21,46.32,46.21,46.3,162400.0,33.0809,33.1597,33.0809,33.1454,162400.0
2013-02-14 14:30:00,46.3,46.31,46.16,46.23,282200.0,33.1454,33.1525,33.0451,33.0953,282200.0
2013-02-14 15:00:00,46.23,46.23,46.01,46.01,354900.0,33.0953,33.0953,32.9378,32.9378,354900.0
2013-02-14 15:30:00,46.01,46.08,45.98,46.01,777000.0,32.9378,32.9879,32.9163,32.9378,777000.0
2013-02-15 09:30:00,46.05,46.31,46.01,46.22,422900.0,32.9664,33.1525,32.9378,33.0881,422900.0
2013-02-15 10:00:00,46.21,46.35,46.15,46.17,233700.0,33.0809,33.1812,33.038,33.0523,233700.0
2013-02-15 10:30:00,46.17,46.2,46.03,46.15,242300.0,33.0523,33.0738,32.9521,33.038,242300.0
2013-02-15 11:00:00,46.15,46.19,46.06,46.1,177200.0,33.038,33.0666,32.9736,33.0022,177200.0
2013-02-15 11:30:00,46.09,46.24,46.05,46.2,135500.0,32.995,33.1024,32.9664,33.0738,135500.0
2013-02-15 12:00:00,46.21,46.21,46.02,46.11,105500.0,33.0809,33.0809,32.9449,33.0093,105500.0
2013-02-15 12:30:00,46.11,46.24,46.1,46.18,138200.0,33.0093,33.1024,33.0022,33.0595,138200.0
2013-02-15 13:00:00,46.17,46.24,46.14,46.2,115200.0,33.0523,33.1024,33.0308,33.0738,115200.0
2013-02-15 13:30:00,46.19,46.46,46.19,46.46,266700.0,33.0666,33.2599,33.0666,33.2599,266700.0
2013-02-15 14:00:00,46.46,46.53,46.35,46.46,419300.0,33.2599,33.31,33.1812,33.2599,419300.0
2013-02-15 14:30:00,46.45,46.55,46.39,46.42,426200.0,33.2527,33.3243,33.2098,33.2313,426200.0
2013-02-15 15:00:00,46.42,46.51,46.33,46.51,306500.0,33.2313,33.2957,33.1668,33.2957,306500.0
2013-02-15 15:30:00,46.5,46.66,46.45,46.63,1100900.0,33.2885,33.4031,33.2527,33.3816,1100900.0
2013-02-19 09:30:00,46.55,46.87,46.48,46.76,265200.0,33.3243,33.5534,33.2742,33.4747,265200.0
2013-02-19 10:00:00,46.76,46.84,46.67,46.68,254400.0,33.4747,33.5319,33.4102,33.4174,254400.0
2013-02-19 10:30:00,46.67,46.81,46.66,46.71,213300.0,33.4102,33.5105,33.4031,33.4389,213300.0
2013-02-19 11:00:00,46.72,46.74,46.61,46.71,147900.0,33.446,33.4604,33.3673,33.4389,147900.0
2013-02-19 11:30:00,46.71,46.73,46.59,46.69,177800.0,33.4389,33.4532,33.353,33.4246,177800.0
2013-02-19 12:00:00,46.68,46.69,46.57,46.58,122800.0,33.4174,33.4246,33.3387,33.3458,122800.0
2013-02-19 12:30:00,46.59,46.62,46.49,46.5,132600.0,33.353,33.3744,33.2814,33.2885,132600.0
2013-02-19 13:00:00,46.5,46.57,46.43,46.45,114600.0,33.2885,33.3387,33.2384,33.2527,114600.0
2013-02-19 13:30:00,46.45,46.62,46.45,46.57,98900.0,33.2527,33.3744,33.2527,33.3387,98900.0
2013-02-19 14:00:00,46.56,46.61,46.42,46.42,135300.0,33.3315,33.3673,33.2313,33.2313,135300.0
2013-02-19 14:30:00,46.43,46.48,46.38,46.43,159900.0,33.2384,33.2742,33.2026,33.2384,159900.0
2013-02-19 15:00:00,46.43,46.5,46.39,46.46,128200.0,33.2384,33.2885,33.2098,33.2599,128200.0
2013-02-19 15:30:00,46.46,46.51,46.34,46.45,454800.0,33.2599,33.2957,33.174,33.2527,454800.0
2013-02-20 09:30:00,46.5,46.63,46.34,46.34,101300.0,33.2885,33.3816,33.174,33.174,101300.0
2013-02-20 10:00:00,46.34,46.42,46.27,46.41,145700.0,33.174,33.2313,33.1239,33.2241,145700.0
2013-02-20 10:30:00,46.4,46.52,46.39,46.49,111800.0,33.217,33.3029,33.2098,33.2814,111800.0
2013-02-20 11:00:00,46.49,46.54,46.41,46.48,98600.0,33.2814,33.3172,33.2241,33.2742,98600.0
2013-02-20 11:30:00,46.5,46.5,46.41,46.48,85700.0,33.2885,33.2885,33.2241,33.2742,85700.0
2013-02-20 12:00:00,46.48,46.56,46.44,46.54,83300.0,33.2742,33.3315,33.2456,33.3172,83300.0
2013-02-20 12:30:00,46.54,46.57,46.42,46.47,67300.0,33.3172,33.3387,33.2313,33.2671,67300.0
2013-02-20 13:00:00,46.47,46.48,46.41,46.47,62100.0,33.2671,33.2742,33.2241,33.2671,62100.0
2013-02-20 13:30:00,46.47,46.47,46.34,46.39,78300.0,33.2671,33.2671,33.174,33.2098,78300.0
2013-02-20 14:00:00,46.39,46.43,46.28,46.35,98500.0,33.2098,33.2384,33.131,33.1812,98500.0
2013-02-20 14:30:00,46.34,46.37,46.2,46.22,140600.0,33.174,33.1955,33.0738,33.0881,140600.0
2013-02-20 15:00:00,46.23,46.24,46.07,46.07,195600.0,33.0953,33.1024,32.9807,32.9807,195600.0
2013-02-20 15:30:00,46.07,46.11,46.0,46.06,422600.0,32.9807,33.0093,32.9306,32.9736,422600.0
2013-02-21 09:30:00,46.11,46.28,45.84,45.84,223400.0,33.0093,33.131,32.8161,32.8161,223400.0
2013-02-21 10:00:00,45.83,45.96,45.59,45.62,192700.0,32.8089,32.902,32.6371,32.6586,192700.0
2013-02-21 10:30:00,45.63,45.63,45.46,45.55,109400.0,32.6657,32.6657,32.544,32.6085,109400.0
2013-02-21 11:00:00,45.54,45.58,45.4,45.4,172600.0,32.6013,32.6299,32.5011,32.5011,172600.0
2013-02-21 11:30:00,45.39,45.55,45.33,45.5,160900.0,32.4939,32.6085,32.451,32.5727,160900.0
2013-02-21 12:00:00,45.5,45.51,45.43,45.44,84300.0,32.5727,32.5798,32.5225,32.5297,84300.0
2013-02-21 12:30:00,45.44,45.5,45.37,45.5,231000.0,32.5297,32.5727,32.4796,32.5727,231000.0
2013-02-21 13:00:00,45.5,45.5,45.39,45.44,114200.0,32.5727,32.5727,32.4939,32.5297,114200.0
2013-02-21 13:30:00,45.43,45.46,45.41,45.46,112700.0,32.5225,32.544,32.5082,32.544,112700.0
2013-02-21 14:00:00,45.46,45.5,45.3,45.36,236200.0,32.544,32.5727,32.4295,32.4724,236200.0
2013-02-21 14:30:00,45.35,45.5,45.35,45.48,140200.0,32.4653,32.5727,32.4653,32.5583,140200.0
2013-02-21 15:00:00,45.51,45.51,45.45,45.48,324000.0,32.5798,32.5798,32.5369,32.5583,324000.0
2013-02-21 15:30:00,45.48,45.49,45.43,45.46,469700.0,32.5583,32.5655,32.5225,32.544,469700.0
2013-02-22 09:30:00,45.54,45.65,45.38,45.49,127900.0,32.6013,32.68,32.4868,32.5655,127900.0
2013-02-22 10:00:00,45.5,45.5,45.33,45.35,131500.0,32.5727,32.5727,32.451,32.4653,131500.0
2013-02-22 10:30:00,45.36,45.46,45.32,45.37,189100.0,32.4724,32.544,32.4438,32.4796,189100.0
2013-02-22 11:00:00,45.36,45.45,45.33,45.39,125200.0,32.4724,32.5369,32.451,32.4939,125200.0
2013-02-22 11:30:00,45.39,45.45,45.36,45.44,97800.0,32.4939,32.5369,32.4724,32.5297,97800.0
2013-02-22 12:00:00,45.44,45.46,45.41,45.42,90900.0,32.5297,32.544,32.5082,32.5154,90900.0
2013-02-22 12:30:00,45.43,45.45,45.43,45.45,98300.0,32.5225,32.5369,32.5225,32.5369,98300.0
2013-02-22 13:00:00,45.45,45.5,45.42,45.49,77600.0,32.5369,32.5727,32.5154,32.5655,77600.0
2013-02-22 13:30:00,45.5,45.56,45.46,45.55,57900.0,32.5727,32.6156,32.544,32.6085,57900.0
2013-02-22 14:00:00,45.55,45.56,45.49,45.5,67800.0,32.6085,32.6156,32.5655,32.5727,67800.0
2013-02-22 14:30:00,45.5,45.51,45.46,45.47,52000.0,32.5727,32.5798,32.544,32.5512,52000.0
2013-02-22 15:00:00,45.47,45.48,45.39,45.45,344800.0,32.5512,32.5583,32.4939,32.5369,344800.0
2013-02-22 15:30:00,45.45,45.56,45.43,45.55,452100.0,32.5369,32.6156,32.5225,32.6085,452100.0
2013-02-25 09:30:00,45.74,46.1,45.74,46.04,157700.0,32.7445,33.0022,32.7445,32.9592,157700.0
2013-02-25 10:00:00,46.03,46.14,46.0,46.04,221300.0,32.9521,33.0308,32.9306,32.9592,221300.0
2013-02-25 10:30:00,46.03,46.08,45.88,45.9,231800.0,32.9521,32.9879,32.8447,32.859,231800.0
2013-02-25 11:00:00,45.9,45.9,45.74,45.75,123900.0,32.859,32.859,32.7445,32.7516,123900.0
2013-02-25 11:30:00,45.76,45.79,45.61,45.63,105700.0,32.7588,32.7803,32.6514,32.6657,105700.0
2013-02-25 12:00:00,45.62,45.69,45.58,45.67,84000.0,32.6586,32.7087,32.6299,32.6944,84000.0
2013-02-25 12:30:00,45.66,45.76,45.64,45.65,88100.0,32.6872,32.7588,32.6729,32.68,88100.0
2013-02-25 13:00:00,45.66,45.72,45.65,45.68,133300.0,32.6872,32.7302,32.68,32.7015,133300.0
2013-02-25 13:30:00,45.68,45.69,45.48,45.5,111200.0,32.7015,32.7087,32.5583,32.5727,111200.0
2013-02-25 14:00:00,45.51,45.61,45.41,45.61,149600.0,32.5798,32.6514,32.5082,32.6514,149600.0
2013-02-25 14:30:00,45.61,45.72,45.59,45.67,193400.0,32.6514,32.7302,32.6371,32.6944,193400.0
2013-02-25 15:00:00,45.68,45.72,45.43,45.46,173300.0,32.7015,32.7302,32.5225,32.544,173300.0
2013-02-25 15:30:00,45.47,45.51,45.24,45.25,414700.0,32.5512,32.5798,32.3865,32.3937,414700.0
2013-02-26 09:30:00,45.49,45.76,45.3,45.65,144900.0,32.5655,32.7588,32.4295,32.68,144900.0
2013-02-26 10:00:00,45.65,45.72,45.57,45.64,217200.0,32.68,32.7302,32.6228,32.6729,217200.0
2013-02-26 10:30:00,45.64,45.7,45.55,45.62,130100.0,32.6729,32.7158,32.6085,32.6586,130100.0
2013-02-26 11:00:00,45.61,45.62,45.42,45.42,111900.0,32.6514,32.6586,32.5154,32.5154,111900.0
2013-02-26 11:30:00,45.43,45.46,45.32,45.39,65600.0,32.5225,32.544,32.4438,32.4939,65600.0
2013-02-26 12:00:00,45.4,45.49,45.37,45.48,84900.0,32.5011,32.5655,32.4796,32.5583,84900.0
2013-02-26 12:30:00,45.47,45.55,45.41,45.42,65700.0,32.5512,32.6085,32.5082,32.5154,65700.0
2013-02-26 13:00:00,45.44,45.54,45.4,45.51,85400.0,32.5297,32.6013,32.5011,32.5798,85400.0
2013-02-26 13:30:00,45.5,45.64,45.5,45.61,119300.0,32.5727,32.6729,32.5727,32.6514,119300.0
2013-02-26 14:00:00,45.61,45.67,45.57,45.63,97800.0,32.6514,32.6944,32.6228,32.6657,97800.0
2013-02-26 14:30:00,45.62,45.64,45.48,45.54,108900.0,32.6586,32.6729,32.5583,32.6013,108900.0
2013-02-26 15:00:00,45.54,45.6,45.52,45.57,140800.0,32.6013,32.6442,32.587,32.6228,140800.0
2013-02-26 15:30:00,45.58,45.75,45.54,45.68,432500.0,32.6299,32.7516,32.6013,32.7015,432500.0
2013-02-27 09:30:00,45.73,45.81,45.59,45.77,104000.0,32.7373,32.7946,32.6371,32.7659,104000.0
2013-02-27 10:00:00,45.77,45.89,45.72,45.89,82200.0,32.7659,32.8519,32.7302,32.8519,82200.0
2013-02-27 10:30:00,45.88,46.01,45.81,45.99,164600.0,32.8447,32.9378,32.7946,32.9234,164600.0
2013-02-27 11:00:00,45.98,46.02,45.85,45.86,99900.0,32.9163,32.9449,32.8232,32.8304,99900.0
2013-02-27 11:30:00,45.85,45.93,45.81,45.9,146100.0,32.8232,32.8805,32.7946,32.859,146100.0
2013-02-27 12:00:00,45.9,46.09,45.88,46.07,85300.0,32.859,32.995,32.8447,32.9807,85300.0
2013-02-27 12:30:00,46.07,46.16,46.07,46.14,92100.0,32.9807,33.0451,32.9807,33.0308,92100.0
2013-02-27 13:00:00,46.15,46.17,46.08,46.15,94100.0,33.038,33.0523,32.9879,33.038,94100.0
2013-02-27 13:30:00,46.15,46.2,46.09,46.13,88000.0,33.038,33.0738,32.995,33.0237,88000.0
2013-02-27 14:00:00,46.14,46.33,46.11,46.31,107700.0,33.0308,33.1668,33.0093,33.1525,107700.0
2013-02-27 14:30:00,46.31,46.35,46.21,46.27,102100.0,33.1525,33.1812,33.0809,33.1239,102100.0
2013-02-27 15:00:00,46.27,46.37,46.2,46.34,211400.0,33.1239,33.1955,33.0738,33.174,211400.0
2013-02-27 15:30:00,46.33,46.37,46.23,46.26,335300.0,33.1668,33.1955,33.0953,33.1167,335300.0
2013-02-28 09:30:00,46.21,46.5,46.17,46.47,87200.0,33.0809,33.2885,33.0523,33.2671,87200.0
2013-02-28 10:00:00,46.49,46.5,46.4,46.47,144600.0,33.2814,33.2885,33.217,33.2671,144600.0
2013-02-28 10:30:00,46.47,46.48,46.27,46.3,103500.0,33.2671,33.2742,33.1239,33.1454,103500.0
2013-02-28 11:00:00,46.28,46.36,46.27,46.33,126900.0,33.131,33.1883,33.1239,33.1668,126900.0
2013-02-28 11:30:00,46.33,46.34,46.23,46.32,113300.0,33.1668,33.174,33.0953,33.1597,113300.0
2013-02-28 12:00:00,46.32,46.34,46.25,46.27,47700.0,33.1597,33.174,33.1096,33.1239,47700.0
2013-02-28 12:30:00,46.27,46.31,46.24,46.24,37400.0,33.1239,33.1525,33.1024,33.1024,37400.0
2013-02-28 13:00:00,46.24,46.42,46.24,46.4,55600.0,33.1024,33.2313,33.1024,33.217,55600.0
2013-02-28 13:30:00,46.4,46.44,46.36,46.42,53000.0,33.217,33.2456,33.1883,33.2313,53000.0
2013-02-28 14:00:00,46.42,46.5,46.37,46.49,97000.0,33.2313,33.2885,33.1955,33.2814,97000.0
2013-02-28 14:30:00,46.49,46.5,46.43,46.49,69600.0,33.2814,33.2885,33.2384,33.2814,69600.0
2013-02-28 15:00:00,46.48,46.49,46.38,46.47,139600.0,33.2742,33.2814,33.2026,33.2671,139600.0
2013-02-28 15:30:00,46.47,46.48,46.21,46.22,289800.0,33.2671,33.2742,33.0809,33.0881,289800.0
2013-03-01 09:30:00,46.17,46.17,45.87,46.01,100900.0,33.0523,33.0523,32.8375,32.9378,100900.0
2013-03-01 10:00:00,46.03,46.1,45.97,46.05,100000.0,32.9521,33.0022,32.9091,32.9664,100000.0
2013-03-01 10:30:00,46.04,46.36,46.04,46.36,136800.0,32.9592,33.1883,32.9592,33.1883,136800.0
2013-03-01 11:00:00,46.35,46.41,46.3,46.31,128300.0,33.1812,33.2241,33.1454,33.1525,128300.0
2013-03-01 11:30:00,46.29,46.31,46.12,46.2,80200.0,33.1382,33.1525,33.0165,33.0738,80200.0
2013-03-01 12:00:00,46.2,46.37,46.19,46.34,60300.0,33.0738,33.1955,33.0666,33.174,60300.0
2013-03-01 12:30:00,46.35,46.41,46.34,46.39,43000.0,33.1812,33.2241,33.174,33.2098,43000.0
2013-03-01 13:00:00,46.39,46.42,46.34,46.41,62000.0,33.2098,33.2313,33.174,33.2241,62000.0
2013-03-01 13:30:00,46.42,46.43,46.35,46.4,117200.0,33.2313,33.2384,33.1812,33.217,117200.0
2013-03-01 14:00:00,46.4,46.49,46.39,46.46,50000.0,33.217,33.2814,33.2098,33.2599,50000.0
2013-03-01 14:30:00,46.46,46.49,46.41,46.46,56700.0,33.2599,33.2814,33.2241,33.2599,56700.0
2013-03-01 15:00:00,46.47,46.5,46.42,46.42,118100.0,33.2671,33.2885,33.2313,33.2313,118100.0
2013-03-01 15:30:00,46.42,46.51,46.39,46.5,213200.0,33.2313,33.2957,33.2098,33.2885,213200.0
2013-03-04 09:30:00,46.36,46.47,46.17,46.2,101400.0,33.1883,33.2671,33.0523,33.0738,101400.0
2013-03-04 10:00:00,46.2,46.28,46.15,46.15,74700.0,33.0738,33.131,33.038,33.038,74700.0
2013-03-04 10:30:00,46.16,46.29,46.15,46.27,93600.0,33.0451,33.1382,33.038,33.1239,93600.0
2013-03-04 11:00:00,46.27,46.27,46.14,46.16,78200.0,33.1239,33.1239,33.0308,33.0451,78200.0
2013-03-04 11:30:00,46.18,46.18,46.1,46.12,59200.0,33.0595,33.0595,33.0022,33.0165,59200.0
2013-03-04 12:00:00,46.13,46.15,46.01,46.01,54000.0,33.0237,33.038,32.9378,32.9378,54000.0
2013-03-04 12:30:00,46.02,46.12,45.98,46.1,72200.0,32.9449,33.0165,32.9163,33.0022,72200.0
2013-03-04 13:00:00,46.11,46.16,46.09,46.15,130500.0,33.0093,33.0451,32.995,33.038,130500.0
2013-03-04 13:30:00,46.15,46.22,46.11,46.2,112900.0,33.038,33.0881,33.0093,33.0738,112900.0
2013-03-04 14:00:00,46.2,46.25,46.17,46.21,146800.0,33.0738,33.1096,33.0523,33.0809,146800.0
2013-03-04 14:30:00,46.21,46.28,46.2,46.27,146400.0,33.0809,33.131,33.0738,33.1239,146400.0
2013-03-04 15:00:00,46.27,46.31,46.23,46.25,239700.0,33.1239,33.1525,33.0953,33.1096,239700.0
2013-03-04 15:30:00,46.25,46.28,46.2,46.27,377000.0,33.1096,33.131,33.0738,33.1239,377000.0
2013-03-05 09:30:00,46.34,46.51,46.33,46.33,181600.0,33.174,33.2957,33.1668,33.1668,181600.0
2013-03-05 10:00:00,46.34,46.39,46.26,46.36,103400.0,33.174,33.2098,33.1167,33.1883,103400.0
2013-03-05 10:30:00,46.36,46.48,46.33,46.44,169400.0,33.1883,33.2742,33.1668,33.2456,169400.0
2013-03-05 11:00:00,46.44,46.47,46.34,46.42,179600.0,33.2456,33.2671,33.174,33.2313,179600.0
2013-03-05 11:30:00,46.42,46.48,46.42,46.42,81100.0,33.2313,33.2742,33.2313,33.2313,81100.0
2013-03-05 12:00:00,46.42,46.46,46.41,46.45,103600.0,33.2313,33.2599,33.2241,33.2527,103600.0
2013-03-05 12:30:00,46.45,46.47,46.44,46.46,64800.0,33.2527,33.2671,33.2456,33.2599,64800.0
2013-03-05 13:00:00,46.46,46.46,46.37,46.38,119800.0,33.2599,33.2599,33.1955,33.2026,119800.0
2013-03-05 13:30:00,46.38,46.46,46.37,46.45,105900.0,33.2026,33.2599,33.1955,33.2527,105900.0
2013-03-05 14:00:00,46.45,46.45,46.36,46.36,86500.0,33.2527,33.2527,33.1883,33.1883,86500.0
2013-03-05 14:30:00,46.36,46.44,46.36,46.42,90200.0,33.1883,33.2456,33.1883,33.2313,90200.0
2013-03-05 15:00:00,46.42,46.43,46.26,46.28,167300.0,33.2313,33.2384,33.1167,33.131,167300.0
2013-03-05 15:30:00,46.29,46.33,46.24,46.27,356400.0,33.1382,33.1668,33.1024,33.1239,356400.0
2013-03-06 09:30:00,46.35,46.51,46.31,46.51,225600.0,33.1812,33.2957,33.1525,33.2957,225600.0
2013-03-06 10:00:00,46.5,46.51,46.4,46.42,63000.0,33.2885,33.2957,33.217,33.2313,63000.0
2013-03-06 10:30:00,46.43,46.46,46.34,46.34,100200.0,33.2384,33.2599,33.174,33.174,100200.0
2013-03-06 11:00:00,46.33,46.39,46.29,46.3,114500.0,33.1668,33.2098,33.1382,33.1454,114500.0
2013-03-06 11:30:00,46.3,46.31,46.22,46.27,76100.0,33.1454,33.1525,33.0881,33.1239,76100.0
2013-03-06 12:00:00,46.27,46.29,46.24,46.25,63800.0,33.1239,33.1382,33.1024,33.1096,63800.0
2013-03-06 12:30:00,46.26,46.27,46.17,46.17,111500.0,33.1167,33.1239,33.0523,33.0523,111500.0
2013-03-06 13:00:00,46.17,46.19,46.12,46.16,85100.0,33.0523,33.0666,33.0165,33.0451,85100.0
2013-03-06 13:30:00,46.16,46.25,46.15,46.25,53400.0,33.0451,33.1096,33.038,33.1096,53400.0
2013-03-06 14:00:00,46.25,46.26,46.07,46.1,149300.0,33.1096,33.1167,32.9807,33.0022,149300.0
2013-03-06 14:30:00,46.1,46.11,46.06,46.11,150600.0,33.0022,33.0093,32.9736,33.0093,150600.0
2013-03-06 15:00:00,46.11,46.13,46.08,46.09,119000.0,33.0093,33.0237,32.9879,32.995,119000.0
2013-03-06 15:30:00,46.09,46.13,46.08,46.11,258400.0,32.995,33.0237,32.9879,33.0093,258400.0
2013-03-07 09:30:00,46.24,46.48,46.17,46.29,387900.0,33.1024,33.2742,33.0523,33.1382,387900.0
2013-03-07 10:00:00,46.29,46.32,46.23,46.3,246600.0,33.1382,33.1597,33.0953,33.1454,246600.0
2013-03-07 10:30:00,46.3,46.35,46.22,46.24,104600.0,33.1454,33.1812,33.0881,33.1024,104600.0
2013-03-07 11:00:00,46.24,46.27,46.14,46.17,106800.0,33.1024,33.1239,33.0308,33.0523,106800.0
2013-03-07 11:30:00,46.17,46.19,46.08,46.09,140400.0,33.0523,33.0666,32.9879,32.995,140400.0
2013-03-07 12:00:00,46.09,46.12,46.07,46.1,85600.0,32.995,33.0165,32.9807,33.0022,85600.0
2013-03-07 12:30:00,46.1,46.15,46.05,46.09,88300.0,33.0022,33.038,32.9664,32.995,88300.0
2013-03-07 13:00:00,46.1,46.11,46.08,46.09,64400.0,33.0022,33.0093,32.9879,32.995,64400.0
2013-03-07 13:30:00,46.08,46.11,46.06,46.09,178700.0,32.9879,33.0093,32.9736,32.995,178700.0
2013-03-07 14:00:00,46.09,46.09,45.89,45.89,148700.0,32.995,32.995,32.8519,32.8519,148700.0
2013-03-07 14:30:00,45.89,46.05,45.89,45.99,112200.0,32.8519,32.9664,32.8519,32.9234,112200.0
2013-03-07 15:00:00,45.99,46.01,45.88,45.92,250900.0,32.9234,32.9378,32.8447,32.8733,250900.0
2013-03-07 15:30:00,45.91,45.94,45.85,45.89,509400.0,32.8662,32.8876,32.8232,32.8519,509400.0
2013-03-08 09:30:00,46.0,46.16,45.92,46.1,192200.0,32.9306,33.0451,32.8733,33.0022,192200.0
2013-03-08 10:00:00,46.09,46.09,45.96,46.07,139600.0,32.995,32.995,32.902,32.9807,139600.0
2013-03-08 10:30:00,46.06,46.16,46.04,46.14,143700.0,32.9736,33.0451,32.9592,33.0308,143700.0
2013-03-08 11:00:00,46.14,46.26,46.11,46.19,139500.0,33.0308,33.1167,33.0093,33.0666,139500.0
2013-03-08 11:30:00,46.2,46.24,46.18,46.21,69400.0,33.0738,33.1024,33.0595,33.0809,69400.0
2013-03-08 12:00:00,46.22,46.22,46.15,46.18,100400.0,33.0881,33.0881,33.038,33.0595,100400.0
2013-03-08 12:30:00,46.18,46.18,46.12,46.15,107200.0,33.0595,33.0595,33.0165,33.038,107200.0
2013-03-08 13:00:00,46.15,46.16,46.08,46.08,60400.0,33.038,33.0451,32.9879,32.9879,60400.0
2013-03-08 13:30:00,46.09,46.11,46.05,46.09,66200.0,32.995,33.0093,32.9664,32.995,66200.0
2013-03-08 14:00:00,46.1,46.14,46.06,46.13,115300.0,33.0022,33.0308,32.9736,33.0237,115300.0
2013-03-08 14:30:00,46.13,46.16,46.09,46.15,93300.0,33.0237,33.0451,32.995,33.038,93300.0
2013-03-08 15:00:00,46.16,46.17,46.07,46.08,168500.0,33.0451,33.0523,32.9807,32.9879,168500.0
2013-03-08 15:30:00,46.08,46.3,46.08,46.27,351000.0,32.9879,33.1454,32.9879,33.1239,351000.0
2013-03-11 09:30:00,46.26,46.5,46.25,46.49,80000.0,33.1167,33.2885,33.1096,33.2814,80000.0
2013-03-11 10:00:00,46.49,46.62,46.48,46.57,94200.0,33.2814,33.3744,33.2742,33.3387,94200.0
2013-03-11 10:30:00,46.57,46.69,46.57,46.69,94700.0,33.3387,33.4246,33.3387,33.4246,94700.0
2013-03-11 11:00:00,46.69,46.73,46.59,46.64,129200.0,33.4246,33.4532,33.353,33.3888,129200.0
2013-03-11 11:30:00,46.64,46.81,46.63,46.8,78500.0,33.3888,33.5105,33.3816,33.5033,78500.0
2013-03-11 12:00:00,46.79,46.79,46.71,46.74,125400.0,33.4961,33.4961,33.4389,33.4604,125400.0
2013-03-11 12:30:00,46.73,46.81,46.72,46.81,50100.0,33.4532,33.5105,33.446,33.5105,50100.0
2013-03-11 13:00:00,46.82,46.88,46.8,46.87,93500.0,33.5176,33.5606,33.5033,33.5534,93500.0
2013-03-11 13:30:00,46.87,46.87,46.76,46.79,70400.0,33.5534,33.5534,33.4747,33.4961,70400.0
2013-03-11 14:00:00,46.79,46.87,46.78,46.84,143600.0,33.4961,33.5534,33.489,33.5319,143600.0
2013-03-11 14:30:00,46.85,46.87,46.82,46.84,90800.0,33.5391,33.5534,33.5176,33.5319,90800.0
2013-03-11 15:00:00,46.84,46.88,46.8,46.83,212000.0,33.5319,33.5606,33.5033,33.5248,212000.0
2013-03-11 15:30:00,46.82,46.83,46.72,46.77,307700.0,33.5176,33.5248,33.446,33.4818,307700.0
2013-03-12 09:30:00,46.8,47.16,46.8,47.12,287300.0,33.5033,33.761,33.5033,33.7324,287300.0
2013-03-12 10:00:00,47.13,47.23,47.08,47.09,222500.0,33.7395,33.8111,33.7038,33.7109,222500.0
2013-03-12 10:30:00,47.08,47.08,46.91,46.93,120600.0,33.7038,33.7038,33.5821,33.5964,120600.0
2013-03-12 11:00:00,46.93,46.93,46.81,46.82,131700.0,33.5964,33.5964,33.5105,33.5176,131700.0
2013-03-12 11:30:00,46.82,46.86,46.72,46.83,114600.0,33.5176,33.5463,33.446,33.5248,114600.0
2013-03-12 12:00:00,46.83,46.87,46.71,46.72,72500.0,33.5248,33.5534,33.4389,33.446,72500.0
2013-03-12 12:30:00,46.72,46.75,46.7,46.75,46500.0,33.446,33.4675,33.4317,33.4675,46500.0
2013-03-12 13:00:00,46.74,46.75,46.7,46.73,54000.0,33.4604,33.4675,33.4317,33.4532,54000.0
2013-03-12 13:30:00,46.73,46.74,46.59,46.61,93400.0,33.4532,33.4604,33.353,33.3673,93400.0
2013-03-12 14:00:00,46.61,46.62,46.54,46.61,73500.0,33.3673,33.3744,33.3172,33.3673,73500.0
2013-03-12 14:30:00,46.62,46.68,46.62,46.63,75900.0,33.3744,33.4174,33.3744,33.3816,75900.0
2013-03-12 15:00:00,46.64,46.76,46.57,46.72,112800.0,33.3888,33.4747,33.3387,33.446,112800.0
2013-03-12 15:30:00,46.72,46.83,46.71,46.83,349100.0,33.446,33.5248,33.4389,33.5248,349100.0
2013-03-13 09:30:00,46.8,47.02,46.8,46.87,110100.0,33.5033,33.6608,33.5033,33.5534,110100.0
2013-03-13 10:00:00,46.86,46.88,46.78,46.84,62000.0,33.5463,33.5606,33.489,33.5319,62000.0
2013-03-13 10:30:00,46.83,46.86,46.77,46.85,257600.0,33.5248,33.5463,33.4818,33.5391,257600.0
2013-03-13 11:00:00,46.86,46.91,46.82,46.87,55200.0,33.5463,33.5821,33.5176,33.5534,55200.0
2013-03-13 11:30:00,46.87,46.89,46.73,46.74,137500.0,33.5534,33.5677,33.4532,33.4604,137500.0
2013-03-13 12:00:00,46.75,46.81,46.73,46.78,59700.0,33.4675,33.5105,33.4532,33.489,59700.0
2013-03-13 12:30:00,46.79,46.83,46.77,46.79,151300.0,33.4961,33.5248,33.4818,33.4961,151300.0
2013-03-13 13:00:00,46.79,46.81,46.77,46.8,33800.0,33.4961,33.5105,33.4818,33.5033,33800.0
2013-03-13 13:30:00,46.8,46.84,46.74,46.79,118100.0,33.5033,33.5319,33.4604,33.4961,118100.0
2013-03-13 14:00:00,46.79,46.8,46.7,46.73,179500.0,33.4961,33.5033,33.4317,33.4532,179500.0
2013-03-13 14:30:00,46.73,46.75,46.7,46.73,114800.0,33.4532,33.4675,33.4317,33.4532,114800.0
2013-03-13 15:00:00,46.73,46.8,46.72,46.8,155500.0,33.4532,33.5033,33.446,33.5033,155500.0
2013-03-13 15:30:00,46.79,46.85,46.76,46.83,566700.0,33.4961,33.5391,33.4747,33.5248,566700.0
2013-03-14 09:30:00,46.87,46.97,46.8,46.96,81500.0,33.5534,33.625,33.5033,33.6178,81500.0
2013-03-14 10:00:00,46.96,46.96,46.87,46.87,174200.0,33.6178,33.6178,33.5534,33.5534,174200.0
2013-03-14 10:30:00,46.88,46.95,46.84,46.87,256700.0,33.5606,33.6107,33.5319,33.5534,256700.0
2013-03-14 11:00:00,46.88,46.89,46.74,46.75,143700.0,33.5606,33.5677,33.4604,33.4675,143700.0
2013-03-14 11:30:00,46.76,46.93,46.74,46.87,131800.0,33.4747,33.5964,33.4604,33.5534,131800.0
2013-03-14 12:00:00,46.86,46.93,46.84,46.93,132500.0,33.5463,33.5964,33.5319,33.5964,132500.0
2013-03-14 12:30:00,46.92,46.98,46.91,46.98,129100.0,33.5892,33.6322,33.5821,33.6322,129100.0
2013-03-14 13:00:00,46.98,47.01,46.94,46.97,85900.0,33.6322,33.6536,33.6035,33.625,85900.0
2013-03-14 13:30:00,46.96,47.0,46.94,47.0,101000.0,33.6178,33.6465,33.6035,33.6465,101000.0
2013-03-14 14:00:00,46.99,47.01,46.96,46.97,72200.0,33.6393,33.6536,33.6178,33.625,72200.0
2013-03-14 14:30:00,46.97,47.0,46.93,46.95,88900.0,33.625,33.6465,33.5964,33.6107,88900.0
2013-03-14 15:00:00,46.94,47.08,46.94,47.06,144200.0,33.6035,33.7038,33.6035,33.6894,144200.0
2013-03-14 15:30:00,47.06,47.1,47.04,47.07,349300.0,33.6894,33.7181,33.6751,33.6966,349300.0
2013-03-15 09:30:00,46.9,47.0,46.47,46.47,617800.0,33.5749,33.6465,33.2671,33.2671,617800.0
2013-03-15 10:00:00,46.47,46.69,46.47,46.64,121800.0,33.2671,33.4246,33.2671,33.3888,121800.0
2013-03-15 10:30:00,46.64,46.88,46.63,46.87,137000.0,33.3888,33.5606,33.3816,33.5534,137000.0
2013-03-15 11:00:00,46.85,46.92,46.84,46.91,114200.0,33.5391,33.5892,33.5319,33.5821,114200.0
2013-03-15 11:30:00,46.91,46.92,46.82,46.83,46700.0,33.5821,33.5892,33.5176,33.5248,46700.0
2013-03-15 12:00:00,46.83,46.84,46.77,46.78,35700.0,33.5248,33.5319,33.4818,33.489,35700.0
2013-03-15 12:30:00,46.79,46.8,46.71,46.72,56800.0,33.4961,33.5033,33.4389,33.446,56800.0
2013-03-15 13:00:00,46.72,46.74,46.7,46.72,33300.0,33.446,33.4604,33.4317,33.446,33300.0
2013-03-15 13:30:00,46.73,46.73,46.61,46.62,152900.0,33.4532,33.4532,33.3673,33.3744,152900.0
2013-03-15 14:00:00,46.63,46.71,46.63,46.67,65600.0,33.3816,33.4389,33.3816,33.4102,65600.0
2013-03-15 14:30:00,46.67,46.74,46.54,46.58,162000.0,33.4102,33.4604,33.3172,33.3458,162000.0
2013-03-15 15:00:00,46.58,46.61,46.48,46.54,98000.0,33.3458,33.3673,33.2742,33.3172,98000.0
2013-03-15 15:30:00,46.54,46.62,46.53,46.59,355200.0,33.3172,33.3744,33.31,33.353,355200.0
2013-03-18 09:30:00,46.31,46.32,46.1,46.25,62300.0,33.1525,33.1597,33.0022,33.1096,62300.0
2013-03-18 10:00:00,46.25,46.4,46.24,46.3,78100.0,33.1096,33.217,33.1024,33.1454,78100.0
2013-03-18 10:30:00,46.3,46.35,46.14,46.14,76200.0,33.1454,33.1812,33.0308,33.0308,76200.0
2013-03-18 11:00:00,46.14,46.18,46.11,46.13,109200.0,33.0308,33.0595,33.0093,33.0237,109200.0
2013-03-18 11:30:00,46.13,46.35,46.08,46.31,136900.0,33.0237,33.1812,32.9879,33.1525,136900.0
2013-03-18 12:00:00,46.31,46.37,46.25,46.32,141700.0,33.1525,33.1955,33.1096,33.1597,141700.0
2013-03-18 12:30:00,46.32,46.33,46.25,46.33,82600.0,33.1597,33.1668,33.1096,33.1668,82600.0
2013-03-18 13:00:00,46.34,46.41,46.33,46.34,77600.0,33.174,33.2241,33.1668,33.174,77600.0
2013-03-18 13:30:00,46.32,46.32,46.22,46.23,88600.0,33.1597,33.1597,33.0881,33.0953,88600.0
2013-03-18 14:00:00,46.23,46.27,46.2,46.22,109700.0,33.0953,33.1239,33.0738,33.0881,109700.0
2013-03-18 14:30:00,46.23,46.26,46.14,46.16,139600.0,33.0953,33.1167,33.0308,33.0451,139600.0
2013-03-18 15:00:00,46.16,46.25,46.1,46.12,223200.0,33.0451,33.1096,33.0022,33.0165,223200.0
2013-03-18 15:30:00,46.12,46.14,45.96,46.13,530500.0,33.0165,33.0308,32.902,33.0237,530500.0
2013-03-19 09:30:00,42.85,43.61,42.75,42.89,3575000.0,30.6756,31.2196,30.604,30.7042,3575000.0
2013-03-19 10:00:00,42.89,43.04,42.53,42.85,1874300.0,30.7042,30.8116,30.4465,30.6756,1874300.0
2013-03-19 10:30:00,42.84,43.0,42.74,42.96,1062800.0,30.6684,30.7829,30.5968,30.7543,1062800.0
2013-03-19 11:00:00,42.96,43.24,42.81,43.13,1698500.0,30.7543,30.9548,30.6469,30.876,1698500.0
2013-03-19 11:30:00,43.13,43.15,42.84,42.98,781400.0,30.876,30.8903,30.6684,30.7686,781400.0
2013-03-19 12:00:00,42.97,43.08,42.8,43.06,543400.0,30.7615,30.8402,30.6398,30.8259,543400.0
2013-03-19 12:30:00,43.06,43.06,42.77,42.96,718500.0,30.8259,30.8259,30.6183,30.7543,718500.0
2013-03-19 13:00:00,42.96,43.01,42.85,42.93,289000.0,30.7543,30.7901,30.6756,30.7328,289000.0
2013-03-19 13:30:00,42.93,43.07,42.8,42.83,1020100.0,30.7328,30.8331,30.6398,30.6612,1020100.0
2013-03-19 14:00:00,42.83,42.86,42.59,42.67,942200.0,30.6612,30.6827,30.4894,30.5467,942200.0
2013-03-19 14:30:00,42.67,42.79,42.5,42.62,892800.0,30.5467,30.6326,30.425,30.5109,892800.0
2013-03-19 15:00:00,42.63,42.78,42.5,42.54,908100.0,30.5181,30.6255,30.425,30.4536,908100.0
2013-03-19 15:30:00,42.53,42.55,42.32,42.35,2358600.0,30.4465,30.4608,30.2961,30.3176,2358600.0
2013-03-20 09:30:00,42.33,42.33,41.42,41.79,1252500.0,30.3033,30.3033,29.6519,29.9167,1252500.0
2013-03-20 10:00:00,41.8,42.38,41.74,42.33,1184200.0,29.9239,30.3391,29.8809,30.3033,1184200.0
2013-03-20 10:30:00,42.33,42.39,42.1,42.21,479600.0,30.3033,30.3463,30.1387,30.2174,479600.0
2013-03-20 11:00:00,42.23,42.5,42.22,42.47,448100.0,30.2317,30.425,30.2246,30.4035,448100.0
2013-03-20 11:30:00,42.47,42.57,42.25,42.27,387700.0,30.4035,30.4751,30.246,30.2604,387700.0
2013-03-20 12:00:00,42.28,42.57,42.28,42.53,276000.0,30.2675,30.4751,30.2675,30.4465,276000.0
2013-03-20 12:30:00,42.54,42.57,42.33,42.34,278500.0,30.4536,30.4751,30.3033,30.3105,278500.0
2013-03-20 13:00:00,42.34,42.38,42.26,42.27,145200.0,30.3105,30.3391,30.2532,30.2604,145200.0
2013-03-20 13:30:00,42.26,42.32,42.15,42.26,194300.0,30.2532,30.2961,30.1744,30.2532,194300.0
2013-03-20 14:00:00,42.25,42.46,42.18,42.42,285600.0,30.246,30.3964,30.1959,30.3677,285600.0
2013-03-20 14:30:00,42.43,42.51,42.17,42.28,502800.0,30.3749,30.4322,30.1888,30.2675,502800.0
2013-03-20 15:00:00,42.29,42.34,42.13,42.24,439000.0,30.2747,30.3105,30.1601,30.2389,439000.0
2013-03-20 15:30:00,42.24,42.28,42.13,42.13,931000.0,30.2389,30.2675,30.1601,30.1601,931000.0
2013-03-21 09:30:00,41.99,42.31,41.91,42.01,482800.0,30.0599,30.289,30.0026,30.0742,482800.0
2013-03-21 10:00:00,42.01,42.04,41.91,41.95,555700.0,30.0742,30.0957,30.0026,30.0313,555700.0
2013-03-21 10:30:00,41.96,42.27,41.95,42.22,589800.0,30.0384,30.2604,30.0313,30.2246,589800.0
2013-03-21 11:00:00,42.22,42.22,42.0,42.16,686000.0,30.2246,30.2246,30.0671,30.1816,686000.0
2013-03-21 11:30:00,42.16,42.19,41.99,42.13,613500.0,30.1816,30.2031,30.0599,30.1601,613500.0
2013-03-21 12:00:00,42.13,42.42,42.1,42.33,391000.0,30.1601,30.3677,30.1387,30.3033,391000.0
2013-03-21 12:30:00,42.33,42.35,42.0,42.17,832000.0,30.3033,30.3176,30.0671,30.1888,832000.0
2013-03-21 13:00:00,42.16,42.23,41.94,41.99,371000.0,30.1816,30.2317,30.0241,30.0599,371000.0
2013-03-21 13:30:00,41.98,42.02,41.96,41.99,538400.0,30.0527,30.0814,30.0384,30.0599,538400.0
2013-03-21 14:00:00,41.99,42.0,41.82,41.91,655400.0,30.0599,30.0671,29.9382,30.0026,655400.0
2013-03-21 14:30:00,41.91,42.0,41.87,41.97,592500.0,30.0026,30.0671,29.974,30.0456,592500.0
2013-03-21 15:00:00,41.97,42.07,41.96,42.02,491100.0,30.0456,30.1172,30.0384,30.0814,491100.0
2013-03-21 15:30:00,42.03,42.1,41.96,41.96,1346200.0,30.0885,30.1387,30.0384,30.0384,1346200.0
2013-03-22 09:30:00,41.97,42.06,41.84,42.0,448300.0,30.0456,30.11,29.9525,30.0671,448300.0
2013-03-22 10:00:00,42.0,42.04,41.97,42.0,363700.0,30.0671,30.0957,30.0456,30.0671,363700.0
2013-03-22 10:30:00,42.0,42.01,41.84,41.89,370700.0,30.0671,30.0742,29.9525,29.9883,370700.0
2013-03-22 11:00:00,41.89,41.97,41.87,41.92,348800.0,29.9883,30.0456,29.974,30.0098,348800.0
2013-03-22 11:30:00,41.92,41.94,41.71,41.77,360400.0,30.0098,30.0241,29.8595,29.9024,360400.0
2013-03-22 12:00:00,41.78,41.87,41.75,41.77,399100.0,29.9096,29.974,29.8881,29.9024,399100.0
2013-03-22 12:30:00,41.78,41.82,41.73,41.74,387100.0,29.9096,29.9382,29.8738,29.8809,387100.0
2013-03-22 13:00:00,41.74,41.85,41.73,41.8,592100.0,29.8809,29.9597,29.8738,29.9239,592100.0
2013-03-22 13:30:00,41.8,42.16,41.76,42.11,480500.0,29.9239,30.1816,29.8953,30.1458,480500.0
2013-03-22 14:00:00,42.12,42.22,42.02,42.1,676300.0,30.153,30.2246,30.0814,30.1387,676300.0
2013-03-22 14:30:00,42.11,42.36,42.08,42.29,291100.0,30.1458,30.3248,30.1243,30.2747,291100.0
2013-03-22 15:00:00,42.3,42.3,41.9,41.96,976400.0,30.2818,30.2818,29.9955,30.0384,976400.0
2013-03-22 15:30:00,41.98,42.19,41.96,42.08,1677400.0,30.0527,30.2031,30.0384,30.1243,1677400.0
2013-03-25 09:30:00,42.09,42.29,41.85,42.12,1059800.0,30.1315,30.2747,29.9597,30.153,1059800.0
2013-03-25 10:00:00,42.12,42.3,42.03,42.05,528400.0,30.153,30.2818,30.0885,30.1029,528400.0
2013-03-25 10:30:00,42.05,42.15,41.96,41.97,269200.0,30.1029,30.1744,30.0384,30.0456,269200.0
2013-03-25 11:00:00,41.98,42.04,41.86,41.95,597800.0,30.0527,30.0957,29.9668,30.0313,597800.0
2013-03-25 11:30:00,41.95,42.06,41.91,42.01,209000.0,30.0313,30.11,30.0026,30.0742,209000.0
2013-03-25 12:00:00,42.01,42.04,41.89,41.9,108900.0,30.0742,30.0957,29.9883,29.9955,108900.0
2013-03-25 12:30:00,41.9,41.98,41.84,41.88,118800.0,29.9955,30.0527,29.9525,29.9812,118800.0
2013-03-25 13:00:00,41.88,42.03,41.82,41.95,371000.0,29.9812,30.0885,29.9382,30.0313,371000.0
2013-03-25 13:30:00,41.95,42.04,41.95,42.0,1155400.0,30.0313,30.0957,30.0313,30.0671,1155400.0
2013-03-25 14:00:00,42.0,42.02,41.99,42.01,166700.0,30.0671,30.0814,30.0599,30.0742,166700.0
2013-03-25 14:30:00,42.0,42.04,41.99,41.99,229700.0,30.0671,30.0957,30.0599,30.0599,229700.0
2013-03-25 15:00:00,42.0,42.02,41.95,41.96,228800.0,30.0671,30.0814,30.0313,30.0384,228800.0
2013-03-25 15:30:00,41.97,42.18,41.96,42.04,700900.0,30.0456,30.1959,30.0384,30.0957,700900.0
2013-03-26 09:30:00,42.32,42.35,42.06,42.07,432100.0,30.2961,30.3176,30.11,30.1172,432100.0
2013-03-26 10:00:00,42.06,42.12,41.98,42.0,733500.0,30.11,30.153,30.0527,30.0671,733500.0
2013-03-26 10:30:00,41.99,42.08,41.98,42.02,211700.0,30.0599,30.1243,30.0527,30.0814,211700.0
2013-03-26 11:00:00,42.02,42.12,42.02,42.09,273300.0,30.0814,30.153,30.0814,30.1315,273300.0
2013-03-26 11:30:00,42.1,42.1,42.0,42.06,351000.0,30.1387,30.1387,30.0671,30.11,351000.0
2013-03-26 12:00:00,42.06,42.07,41.94,41.95,547700.0,30.11,30.1172,30.0241,30.0313,547700.0
2013-03-26 12:30:00,41.96,42.03,41.91,42.03,196000.0,30.0384,30.0885,30.0026,30.0885,196000.0
2013-03-26 13:00:00,42.03,42.1,42.02,42.08,250400.0,30.0885,30.1387,30.0814,30.1243,250400.0
2013-03-26 13:30:00,42.08,42.1,42.04,42.09,106200.0,30.1243,30.1387,30.0957,30.1315,106200.0
2013-03-26 14:00:00,42.09,42.13,42.09,42.13,159900.0,30.1315,30.1601,30.1315,30.1601,159900.0
2013-03-26 14:30:00,42.13,42.17,42.08,42.17,136800.0,30.1601,30.1888,30.1243,30.1888,136800.0
2013-03-26 15:00:00,42.17,42.26,42.15,42.23,359700.0,30.1888,30.2532,30.1744,30.2317,359700.0
2013-03-26 15:30:00,42.23,42.3,42.17,42.17,784500.0,30.2317,30.2818,30.1888,30.1888,784500.0
2013-03-27 09:30:00,41.71,41.89,41.54,41.87,381100.0,30.0563,30.186,29.9338,30.1716,381100.0
2013-03-27 10:00:00,41.87,42.03,41.86,41.94,231200.0,30.1716,30.2869,30.1644,30.2221,231200.0
2013-03-27 10:30:00,41.95,41.96,41.78,41.8,491200.0,30.2293,30.2365,30.1068,30.1212,491200.0
2013-03-27 11:00:00,41.8,41.83,41.79,41.82,201300.0,30.1212,30.1428,30.114,30.1356,201300.0
2013-03-27 11:30:00,41.82,41.84,41.78,41.81,239700.0,30.1356,30.15,30.1068,30.1284,239700.0
2013-03-27 12:00:00,41.81,41.83,41.79,41.81,211300.0,30.1284,30.1428,30.114,30.1284,211300.0
2013-03-27 12:30:00,41.81,41.9,41.79,41.9,507700.0,30.1284,30.1932,30.114,30.1932,507700.0
2013-03-27 13:00:00,41.89,41.94,41.82,41.9,263200.0,30.186,30.2221,30.1356,30.1932,263200.0
2013-03-27 13:30:00,41.91,42.02,41.9,42.01,314200.0,30.2004,30.2797,30.1932,30.2725,314200.0
2013-03-27 14:00:00,42.01,42.01,41.84,41.86,364400.0,30.2725,30.2725,30.15,30.1644,364400.0
2013-03-27 14:30:00,41.85,41.88,41.67,41.79,719400.0,30.1572,30.1788,30.0275,30.114,719400.0
2013-03-27 15:00:00,41.78,41.82,41.66,41.8,670100.0,30.1068,30.1356,30.0203,30.1212,670100.0
2013-03-27 15:30:00,41.81,41.83,41.69,41.7,874300.0,30.1284,30.1428,30.0419,30.0491,874300.0
2013-03-28 09:30:00,41.75,41.8,41.55,41.6,301000.0,30.0852,30.1212,29.941,29.9771,301000.0
2013-03-28 10:00:00,41.6,41.75,41.59,41.7,581500.0,29.9771,30.0852,29.9699,30.0491,581500.0
2013-03-28 10:30:00,41.7,41.71,41.57,41.66,513800.0,30.0491,30.0563,29.9554,30.0203,513800.0
2013-03-28 11:00:00,41.66,41.71,41.6,41.65,925900.0,30.0203,30.0563,29.9771,30.0131,925900.0
2013-03-28 11:30:00,41.65,41.68,41.6,41.67,322500.0,30.0131,30.0347,29.9771,30.0275,322500.0
2013-03-28 12:00:00,41.68,41.7,41.65,41.68,303500.0,30.0347,30.0491,30.0131,30.0347,303500.0
2013-03-28 12:30:00,41.68,41.69,41.65,41.68,281500.0,30.0347,30.0419,30.0131,30.0347,281500.0
2013-03-28 13:00:00,41.68,41.69,41.64,41.67,180100.0,30.0347,30.0419,30.0059,30.0275,180100.0
2013-03-28 13:30:00,41.67,41.67,41.66,41.66,114600.0,30.0275,30.0275,30.0203,30.0203,114600.0
2013-03-28 14:00:00,41.66,41.72,41.64,41.69,423700.0,30.0203,30.0635,30.0059,30.0419,423700.0
2013-03-28 14:30:00,41.68,41.79,41.67,41.77,425300.0,30.0347,30.114,30.0275,30.0996,425300.0
2013-03-28 15:00:00,41.77,41.77,41.63,41.69,295200.0,30.0996,30.0996,29.9987,30.0419,295200.0
2013-03-28 15:30:00,41.69,41.77,41.6,41.62,1210700.0,30.0419,30.0996,29.9771,29.9915,1210700.0
2013-04-01 09:30:00,41.69,41.96,41.67,41.76,396100.0,30.0419,30.2365,30.0275,30.0924,396100.0
2013-04-01 10:00:00,41.77,41.77,41.66,41.76,165200.0,30.0996,30.0996,30.0203,30.0924,165200.0
2013-04-01 10:30:00,41.76,41.77,41.69,41.71,124100.0,30.0924,30.0996,30.0419,30.0563,124100.0
2013-04-01 11:00:00,41.71,41.76,41.65,41.69,172900.0,30.0563,30.0924,30.0131,30.0419,172900.0
2013-04-01 11:30:00,41.68,41.76,41.68,41.73,290300.0,30.0347,30.0924,30.0347,30.0707,290300.0
2013-04-01 12:00:00,41.73,41.73,41.66,41.69,207000.0,30.0707,30.0707,30.0203,30.0419,207000.0
2013-04-01 12:30:00,41.69,41.82,41.66,41.82,226500.0,30.0419,30.1356,30.0203,30.1356,226500.0
2013-04-01 13:00:00,41.82,42.06,41.76,42.01,327400.0,30.1356,30.3085,30.0924,30.2725,327400.0
2013-04-01 13:30:00,42.0,42.01,41.81,41.85,218400.0,30.2653,30.2725,30.1284,30.1572,218400.0
2013-04-01 14:00:00,41.85,41.88,41.78,41.8,129900.0,30.1572,30.1788,30.1068,30.1212,129900.0
2013-04-01 14:30:00,41.79,41.81,41.78,41.8,111900.0,30.114,30.1284,30.1068,30.1212,111900.0
2013-04-01 15:00:00,41.79,41.8,41.74,41.77,187500.0,30.114,30.1212,30.0779,30.0996,187500.0
2013-04-01 15:30:00,41.78,41.87,41.71,41.85,551800.0,30.1068,30.1716,30.0563,30.1572,551800.0
2013-04-02 09:30:00,42.04,42.07,41.83,41.93,629200.0,30.2941,30.3157,30.1428,30.2149,629200.0
2013-04-02 10:00:00,41.93,41.96,41.86,41.91,357800.0,30.2149,30.2365,30.1644,30.2004,357800.0
2013-04-02 10:30:00,41.91,41.93,41.86,41.89,283600.0,30.2004,30.2149,30.1644,30.186,283600.0
2013-04-02 11:00:00,41.89,42.11,41.88,41.99,480700.0,30.186,30.3446,30.1788,30.2581,480700.0
2013-04-02 11:30:00,42.0,42.09,41.98,42.07,276600.0,30.2653,30.3302,30.2509,30.3157,276600.0
2013-04-02 12:00:00,42.07,42.1,42.02,42.02,265900.0,30.3157,30.3374,30.2797,30.2797,265900.0
2013-04-02 12:30:00,42.02,42.08,42.02,42.08,165000.0,30.2797,30.323,30.2797,30.323,165000.0
2013-04-02 13:00:00,42.08,42.11,42.07,42.09,169600.0,30.323,30.3446,30.3157,30.3302,169600.0
2013-04-02 13:30:00,42.09,42.14,42.09,42.14,319100.0,30.3302,30.3662,30.3302,30.3662,319100.0
2013-04-02 14:00:00,42.14,42.16,42.1,42.14,271100.0,30.3662,30.3806,30.3374,30.3662,271100.0
2013-04-02 14:30:00,42.14,42.16,42.09,42.12,307600.0,30.3662,30.3806,30.3302,30.3518,307600.0
2013-04-02 15:00:00,42.12,42.14,42.01,42.05,256300.0,30.3518,30.3662,30.2725,30.3013,256300.0
2013-04-02 15:30:00,42.05,42.14,41.96,42.04,697600.0,30.3013,30.3662,30.2365,30.2941,697600.0
2013-04-03 09:30:00,42.17,42.33,42.14,42.18,305100.0,30.3878,30.5031,30.3662,30.395,305100.0
2013-04-03 10:00:00,42.18,42.39,42.11,42.36,352900.0,30.395,30.5463,30.3446,30.5247,352900.0
2013-04-03 10:30:00,42.35,42.46,42.35,42.39,1177100.0,30.5175,30.5968,30.5175,30.5463,1177100.0
2013-04-03 11:00:00,42.39,42.42,42.36,42.41,433700.0,30.5463,30.568,30.5247,30.5608,433700.0
2013-04-03 11:30:00,42.4,42.5,42.38,42.5,295200.0,30.5535,30.6256,30.5391,30.6256,295200.0
2013-04-03 12:00:00,42.49,42.54,42.45,42.5,257800.0,30.6184,30.6544,30.5896,30.6256,257800.0
2013-04-03 12:30:00,42.51,42.56,42.48,42.48,254000.0,30.6328,30.6688,30.6112,30.6112,254000.0
2013-04-03 13:00:00,42.48,42.55,42.48,42.5,464800.0,30.6112,30.6616,30.6112,30.6256,464800.0
2013-04-03 13:30:00,42.5,42.53,42.29,42.29,516500.0,30.6256,30.6472,30.4743,30.4743,516500.0
2013-04-03 14:00:00,42.29,42.39,42.27,42.37,272600.0,30.4743,30.5463,30.4599,30.5319,272600.0
2013-04-03 14:30:00,42.37,42.52,42.35,42.49,335700.0,30.5319,30.64,30.5175,30.6184,335700.0
2013-04-03 15:00:00,42.48,42.49,42.4,42.44,453000.0,30.6112,30.6184,30.5535,30.5824,453000.0
2013-04-03 15:30:00,42.44,42.45,42.24,42.38,921500.0,30.5824,30.5896,30.4382,30.5391,921500.0
2013-04-04 09:30:00,42.51,42.71,42.4,42.52,459900.0,30.6328,30.7769,30.5535,30.64,459900.0
2013-04-04 10:00:00,42.52,42.58,42.43,42.44,301600.0,30.64,30.6833,30.5752,30.5824,301600.0
2013-04-04 10:30:00,42.44,42.54,42.38,42.47,297900.0,30.5824,30.6544,30.5391,30.604,297900.0
2013-04-04 11:00:00,42.48,42.52,42.43,42.45,229200.0,30.6112,30.64,30.5752,30.5896,229200.0
2013-04-04 11:30:00,42.44,42.46,42.3,42.41,198100.0,30.5824,30.5968,30.4815,30.5608,198100.0
2013-04-04 12:00:00,42.4,42.44,42.37,42.4,162400.0,30.5535,30.5824,30.5319,30.5535,162400.0
2013-04-04 12:30:00,42.4,42.48,42.39,42.46,186100.0,30.5535,30.6112,30.5463,30.5968,186100.0
2013-04-04 13:00:00,42.46,42.47,42.36,42.41,225200.0,30.5968,30.604,30.5247,30.5608,225200.0
2013-04-04 13:30:00,42.4,42.52,42.38,42.5,196500.0,30.5535,30.64,30.5391,30.6256,196500.0
2013-04-04 14:00:00,42.5,42.55,42.44,42.5,279400.0,30.6256,30.6616,30.5824,30.6256,279400.0
2013-04-04 14:30:00,42.5,42.65,42.49,42.57,462200.0,30.6256,30.7337,30.6184,30.676,462200.0
2013-04-04 15:00:00,42.57,42.58,42.49,42.54,361200.0,30.676,30.6833,30.6184,30.6544,361200.0
2013-04-04 15:30:00,42.54,42.57,42.49,42.51,811200.0,30.6544,30.676,30.6184,30.6328,811200.0
2013-04-05 09:30:00,42.27,42.35,42.09,42.2,608100.0,30.4599,30.5175,30.3302,30.4094,608100.0
2013-04-05 10:00:00,42.2,42.34,42.17,42.3,158100.0,30.4094,30.5103,30.3878,30.4815,158100.0
2013-04-05 10:30:00,42.29,42.38,42.25,42.27,260600.0,30.4743,30.5391,30.4455,30.4599,260600.0
2013-04-05 11:00:00,42.26,42.33,42.26,42.31,255400.0,30.4527,30.5031,30.4527,30.4887,255400.0
2013-04-05 11:30:00,42.31,42.32,42.26,42.3,171600.0,30.4887,30.4959,30.4527,30.4815,171600.0
2013-04-05 12:00:00,42.3,42.36,42.28,42.31,196900.0,30.4815,30.5247,30.4671,30.4887,196900.0
2013-04-05 12:30:00,42.32,42.39,42.31,42.33,228200.0,30.4959,30.5463,30.4887,30.5031,228200.0
2013-04-05 13:00:00,42.33,42.41,42.33,42.37,217900.0,30.5031,30.5608,30.5031,30.5319,217900.0
2013-04-05 13:30:00,42.37,42.42,42.29,42.38,470000.0,30.5319,30.568,30.4743,30.5391,470000.0
2013-04-05 14:00:00,42.38,42.46,42.36,42.4,662700.0,30.5391,30.5968,30.5247,30.5535,662700.0
2013-04-05 14:30:00,42.39,42.43,42.36,42.4,439600.0,30.5463,30.5752,30.5247,30.5535,439600.0
2013-04-05 15:00:00,42.4,42.45,42.37,42.41,426500.0,30.5535,30.5896,30.5319,30.5608,426500.0
2013-04-05 15:30:00,42.41,42.5,42.39,42.45,805300.0,30.5608,30.6256,30.5463,30.5896,805300.0
2013-04-08 09:30:00,42.43,42.55,42.29,42.35,138200.0,30.5752,30.6616,30.4743,30.5175,138200.0
2013-04-08 10:00:00,42.36,42.44,42.27,42.31,121400.0,30.5247,30.5824,30.4599,30.4887,121400.0
2013-04-08 10:30:00,42.31,42.49,42.3,42.48,176900.0,30.4887,30.6184,30.4815,30.6112,176900.0
2013-04-08 11:00:00,42.48,42.48,42.41,42.46,221500.0,30.6112,30.6112,30.5608,30.5968,221500.0
2013-04-08 11:30:00,42.46,42.64,42.43,42.55,310300.0,30.5968,30.7265,30.5752,30.6616,310300.0
2013-04-08 12:00:00,42.55,42.57,42.49,42.52,112700.0,30.6616,30.676,30.6184,30.64,112700.0
2013-04-08 12:30:00,42.52,42.54,42.48,42.51,86800.0,30.64,30.6544,30.6112,30.6328,86800.0
2013-04-08 13:00:00,42.51,42.54,42.46,42.49,112200.0,30.6328,30.6544,30.5968,30.6184,112200.0
2013-04-08 13:30:00,42.49,42.7,42.46,42.7,83600.0,30.6184,30.7697,30.5968,30.7697,83600.0
2013-04-08 14:00:00,42.69,42.7,42.62,42.66,155500.0,30.7625,30.7697,30.7121,30.7409,155500.0
2013-04-08 14:30:00,42.66,42.71,42.63,42.66,185700.0,30.7409,30.7769,30.7193,30.7409,185700.0
2013-04-08 15:00:00,42.67,42.82,42.64,42.8,256600.0,30.7481,30.8562,30.7265,30.8418,256600.0
2013-04-08 15:30:00,42.8,42.86,42.75,42.76,917500.0,30.8418,30.885,30.8058,30.813,917500.0
2013-04-09 09:30:00,42.88,42.95,42.69,42.72,294600.0,30.8994,30.9499,30.7625,30.7841,294600.0
2013-04-09 10:00:00,42.72,42.82,42.72,42.8,219800.0,30.7841,30.8562,30.7841,30.8418,219800.0
2013-04-09 10:30:00,42.8,42.86,42.77,42.78,151400.0,30.8418,30.885,30.8202,30.8274,151400.0
2013-04-09 11:00:00,42.79,42.83,42.74,42.78,102500.0,30.8346,30.8634,30.7985,30.8274,102500.0
2013-04-09 11:30:00,42.78,42.83,42.75,42.78,61300.0,30.8274,30.8634,30.8058,30.8274,61300.0
2013-04-09 12:00:00,42.79,42.86,42.76,42.86,76200.0,30.8346,30.885,30.813,30.885,76200.0
2013-04-09 12:30:00,42.86,42.9,42.81,42.82,87400.0,30.885,30.9138,30.849,30.8562,87400.0
2013-04-09 13:00:00,42.82,42.85,42.72,42.73,140200.0,30.8562,30.8778,30.7841,30.7913,140200.0
2013-04-09 13:30:00,42.74,42.78,42.69,42.7,119000.0,30.7985,30.8274,30.7625,30.7697,119000.0
2013-04-09 14:00:00,42.71,42.86,42.7,42.86,158300.0,30.7769,30.885,30.7697,30.885,158300.0
2013-04-09 14:30:00,42.86,42.98,42.85,42.92,169500.0,30.885,30.9715,30.8778,30.9283,169500.0
2013-04-09 15:00:00,42.92,42.97,42.86,42.93,236000.0,30.9283,30.9643,30.885,30.9355,236000.0
2013-04-09 15:30:00,42.94,43.02,42.87,42.87,668300.0,30.9427,31.0003,30.8922,30.8922,668300.0
2013-04-10 09:30:00,43.01,43.14,42.94,43.01,281100.0,30.9931,31.0868,30.9427,30.9931,281100.0
2013-04-10 10:00:00,43.02,43.05,42.94,42.97,184600.0,31.0003,31.0219,30.9427,30.9643,184600.0
2013-04-10 10:30:00,42.96,43.06,42.83,43.05,133500.0,30.9571,31.0291,30.8634,31.0219,133500.0
2013-04-10 11:00:00,43.04,43.22,43.02,43.14,151000.0,31.0147,31.1444,31.0003,31.0868,151000.0
2013-04-10 11:30:00,43.15,43.16,43.08,43.09,152100.0,31.094,31.1012,31.0436,31.0508,152100.0
2013-04-10 12:00:00,43.09,43.1,43.05,43.09,131300.0,31.0508,31.058,31.0219,31.0508,131300.0
2013-04-10 12:30:00,43.09,43.25,43.09,43.25,197700.0,31.0508,31.1661,31.0508,31.1661,197700.0
2013-04-10 13:00:00,43.25,43.3,43.16,43.16,518300.0,31.1661,31.2021,31.1012,31.1012,518300.0
2013-04-10 13:30:00,43.16,43.17,42.98,42.98,195500.0,31.1012,31.1084,30.9715,30.9715,195500.0
2013-04-10 14:00:00,42.98,43.03,42.88,42.88,202800.0,30.9715,31.0075,30.8994,30.8994,202800.0
2013-04-10 14:30:00,42.89,42.93,42.87,42.91,133000.0,30.9066,30.9355,30.8922,30.9211,133000.0
2013-04-10 15:00:00,42.92,42.93,42.83,42.91,269000.0,30.9283,30.9355,30.8634,30.9211,269000.0
2013-04-10 15:30:00,42.91,43.0,42.89,42.94,430300.0,30.9211,30.9859,30.9066,30.9427,430300.0
2013-04-11 09:30:00,43.08,43.24,42.99,43.1,92700.0,31.0436,31.1589,30.9787,31.058,92700.0
2013-04-11 10:00:00,43.1,43.27,43.1,43.27,108700.0,31.058,31.1805,31.058,31.1805,108700.0
2013-04-11 10:30:00,43.27,43.36,43.23,43.36,154900.0,31.1805,31.2453,31.1516,31.2453,154900.0
2013-04-11 11:00:00,43.36,43.41,43.31,43.34,131200.0,31.2453,31.2814,31.2093,31.2309,131200.0
2013-04-11 11:30:00,43.35,43.42,43.28,43.39,255900.0,31.2381,31.2886,31.1877,31.2669,255900.0
2013-04-11 12:00:00,43.4,43.6,43.4,43.55,225200.0,31.2741,31.4183,31.2741,31.3822,225200.0
2013-04-11 12:30:00,43.56,43.71,43.55,43.68,196500.0,31.3894,31.4975,31.3822,31.4759,196500.0
2013-04-11 13:00:00,43.68,43.71,43.57,43.59,152200.0,31.4759,31.4975,31.3966,31.4111,152200.0
2013-04-11 13:30:00,43.58,43.66,43.55,43.56,125100.0,31.4039,31.4615,31.3822,31.3894,125100.0
2013-04-11 14:00:00,43.55,43.59,43.46,43.46,189500.0,31.3822,31.4111,31.3174,31.3174,189500.0
2013-04-11 14:30:00,43.47,43.52,43.45,43.5,156700.0,31.3246,31.3606,31.3102,31.3462,156700.0
2013-04-11 15:00:00,43.5,43.52,43.46,43.49,216500.0,31.3462,31.3606,31.3174,31.339,216500.0
2013-04-11 15:30:00,43.5,43.56,43.45,43.49,459300.0,31.3462,31.3894,31.3102,31.339,459300.0
2013-04-12 09:30:00,43.36,43.41,43.2,43.3,86900.0,31.2453,31.2814,31.13,31.2021,86900.0
2013-04-12 10:00:00,43.28,43.35,43.23,43.32,106400.0,31.1877,31.2381,31.1516,31.2165,106400.0
2013-04-12 10:30:00,43.31,43.36,43.29,43.31,147900.0,31.2093,31.2453,31.1949,31.2093,147900.0
2013-04-12 11:00:00,43.3,43.36,43.25,43.26,69400.0,31.2021,31.2453,31.1661,31.1733,69400.0
2013-04-12 11:30:00,43.27,43.4,43.23,43.4,118600.0,31.1805,31.2741,31.1516,31.2741,118600.0
2013-04-12 12:00:00,43.41,43.41,43.25,43.27,39000.0,31.2814,31.2814,31.1661,31.1805,39000.0
2013-04-12 12:30:00,43.27,43.41,43.26,43.41,46300.0,31.1805,31.2814,31.1733,31.2814,46300.0
2013-04-12 13:00:00,43.4,43.47,43.35,43.36,53100.0,31.2741,31.3246,31.2381,31.2453,53100.0
2013-04-12 13:30:00,43.36,43.4,43.34,43.38,52500.0,31.2453,31.2741,31.2309,31.2597,52500.0
2013-04-12 14:00:00,43.37,43.39,43.32,43.32,72300.0,31.2525,31.2669,31.2165,31.2165,72300.0
2013-04-12 14:30:00,43.32,43.32,43.19,43.24,120400.0,31.2165,31.2165,31.1228,31.1589,120400.0
2013-04-12 15:00:00,43.23,43.33,43.21,43.25,155000.0,31.1516,31.2237,31.1372,31.1661,155000.0
2013-04-12 15:30:00,43.24,43.28,43.2,43.26,290100.0,31.1589,31.1877,31.13,31.1733,290100.0
2013-04-15 09:30:00,43.42,43.59,43.29,43.46,252900.0,31.2886,31.4111,31.1949,31.3174,252900.0
2013-04-15 10:00:00,43.46,43.49,43.36,43.44,192200.0,31.3174,31.339,31.2453,31.303,192200.0
2013-04-15 10:30:00,43.44,43.46,43.32,43.45,186400.0,31.303,31.3174,31.2165,31.3102,186400.0
2013-04-15 11:00:00,43.43,43.52,43.39,43.52,138500.0,31.2958,31.3606,31.2669,31.3606,138500.0
2013-04-15 11:30:00,43.52,43.62,43.45,43.49,175600.0,31.3606,31.4327,31.3102,31.339,175600.0
2013-04-15 12:00:00,43.47,43.48,43.42,43.43,200200.0,31.3246,31.3318,31.2886,31.2958,200200.0
2013-04-15 12:30:00,43.42,43.48,43.32,43.4,184800.0,31.2886,31.3318,31.2165,31.2741,184800.0
2013-04-15 13:00:00,43.4,43.48,43.4,43.45,105900.0,31.2741,31.3318,31.2741,31.3102,105900.0
2013-04-15 13:30:00,43.46,43.48,43.37,43.37,123800.0,31.3174,31.3318,31.2525,31.2525,123800.0
2013-04-15 14:00:00,43.36,43.37,43.22,43.24,105300.0,31.2453,31.2525,31.1444,31.1589,105300.0
2013-04-15 14:30:00,43.25,43.33,43.11,43.13,95400.0,31.1661,31.2237,31.0652,31.0796,95400.0
2013-04-15 15:00:00,43.13,43.28,43.08,43.09,224900.0,31.0796,31.1877,31.0436,31.0508,224900.0
2013-04-15 15:30:00,43.1,43.14,42.99,43.01,651100.0,31.058,31.0868,30.9787,30.9931,651100.0
2013-04-16 09:30:00,43.18,43.26,42.98,42.98,228300.0,31.1156,31.1733,30.9715,30.9715,228300.0
2013-04-16 10:00:00,42.98,42.99,42.74,42.84,364600.0,30.9715,30.9787,30.7985,30.8706,364600.0
2013-04-16 10:30:00,42.83,42.87,42.72,42.8,172800.0,30.8634,30.8922,30.7841,30.8418,172800.0
2013-04-16 11:00:00,42.79,42.82,42.7,42.77,140900.0,30.8346,30.8562,30.7697,30.8202,140900.0
2013-04-16 11:30:00,42.77,42.79,42.68,42.72,160900.0,30.8202,30.8346,30.7553,30.7841,160900.0
2013-04-16 12:00:00,42.73,42.84,42.72,42.78,137500.0,30.7913,30.8706,30.7841,30.8274,137500.0
2013-04-16 12:30:00,42.78,42.85,42.74,42.84,161300.0,30.8274,30.8778,30.7985,30.8706,161300.0
2013-04-16 13:00:00,42.85,42.85,42.79,42.82,149300.0,30.8778,30.8778,30.8346,30.8562,149300.0
2013-04-16 13:30:00,42.82,42.95,42.82,42.89,143700.0,30.8562,30.9499,30.8562,30.9066,143700.0
2013-04-16 14:00:00,42.89,42.92,42.84,42.87,143400.0,30.9066,30.9283,30.8706,30.8922,143400.0
2013-04-16 14:30:00,42.87,42.89,42.78,42.79,186600.0,30.8922,30.9066,30.8274,30.8346,186600.0
2013-04-16 15:00:00,42.79,42.96,42.77,42.95,192700.0,30.8346,30.9571,30.8202,30.9499,192700.0
2013-04-16 15:30:00,42.95,43.14,42.94,43.12,478200.0,30.9499,31.0868,30.9427,31.0724,478200.0
2013-04-17 09:30:00,43.0,43.07,42.9,42.95,151100.0,30.9859,31.0363,30.9138,30.9499,151100.0
2013-04-17 10:00:00,42.96,43.07,42.92,43.03,115400.0,30.9571,31.0363,30.9283,31.0075,115400.0
2013-04-17 10:30:00,43.02,43.02,42.73,42.76,115300.0,31.0003,31.0003,30.7913,30.813,115300.0
2013-04-17 11:00:00,42.76,42.82,42.64,42.77,142200.0,30.813,30.8562,30.7265,30.8202,142200.0
2013-04-17 11:30:00,42.77,42.82,42.65,42.75,96600.0,30.8202,30.8562,30.7337,30.8058,96600.0
2013-04-17 12:00:00,42.76,42.79,42.56,42.57,92900.0,30.813,30.8346,30.6688,30.676,92900.0
2013-04-17 12:30:00,42.57,42.65,42.52,42.6,132600.0,30.676,30.7337,30.64,30.6977,132600.0
2013-04-17 13:00:00,42.61,42.68,42.59,42.62,108100.0,30.7049,30.7553,30.6905,30.7121,108100.0
2013-04-17 13:30:00,42.62,42.72,42.58,42.68,103100.0,30.7121,30.7841,30.6833,30.7553,103100.0
2013-04-17 14:00:00,42.68,42.73,42.61,42.65,157800.0,30.7553,30.7913,30.7049,30.7337,157800.0
2013-04-17 14:30:00,42.66,42.7,42.48,42.57,148600.0,30.7409,30.7697,30.6112,30.676,148600.0
2013-04-17 15:00:00,42.57,42.68,42.52,42.61,125700.0,30.676,30.7553,30.64,30.7049,125700.0
2013-04-17 15:30:00,42.62,42.69,42.55,42.6,285800.0,30.7121,30.7625,30.6616,30.6977,285800.0
2013-04-18 09:30:00,42.58,42.66,42.46,42.52,154400.0,30.6833,30.7409,30.5968,30.64,154400.0
2013-04-18 10:00:00,42.52,42.7,42.4,42.68,202100.0,30.64,30.7697,30.5535,30.7553,202100.0
2013-04-18 10:30:00,42.68,42.82,42.63,42.76,142600.0,30.7553,30.8562,30.7193,30.813,142600.0
2013-04-18 11:00:00,42.75,42.76,42.65,42.71,89100.0,30.8058,30.813,30.7337,30.7769,89100.0
2013-04-18 11:30:00,42.72,42.76,42.6,42.6,108400.0,30.7841,30.813,30.6977,30.6977,108400.0
2013-04-18 12:00:00,42.61,42.68,42.56,42.65,82500.0,30.7049,30.7553,30.6688,30.7337,82500.0
2013-04-18 12:30:00,42.65,42.76,42.6,42.73,84800.0,30.7337,30.813,30.6977,30.7913,84800.0
2013-04-18 13:00:00,42.72,42.73,42.63,42.65,86400.0,30.7841,30.7913,30.7193,30.7337,86400.0
2013-04-18 13:30:00,42.64,42.69,42.6,42.68,74800.0,30.7265,30.7625,30.6977,30.7553,74800.0
2013-04-18 14:00:00,42.69,42.69,42.45,42.58,145200.0,30.7625,30.7625,30.5896,30.6833,145200.0
2013-04-18 14:30:00,42.59,42.67,42.49,42.55,193700.0,30.6905,30.7481,30.6184,30.6616,193700.0
2013-04-18 15:00:00,42.55,42.67,42.49,42.64,179000.0,30.6616,30.7481,30.6184,30.7265,179000.0
2013-04-18 15:30:00,42.65,42.8,42.64,42.7,335300.0,30.7337,30.8418,30.7265,30.7697,335300.0
2013-04-19 09:30:00,42.82,42.84,42.5,42.56,385500.0,30.8562,30.8706,30.6256,30.6688,385500.0
2013-04-19 10:00:00,42.56,42.72,42.51,42.65,195300.0,30.6688,30.7841,30.6328,30.7337,195300.0
2013-04-19 10:30:00,42.66,42.78,42.65,42.73,94100.0,30.7409,30.8274,30.7337,30.7913,94100.0
2013-04-19 11:00:00,42.72,42.93,42.71,42.89,93400.0,30.7841,30.9355,30.7769,30.9066,93400.0
2013-04-19 11:30:00,42.89,42.96,42.87,42.88,86100.0,30.9066,30.9571,30.8922,30.8994,86100.0
2013-04-19 12:00:00,42.89,42.91,42.81,42.84,64600.0,30.9066,30.9211,30.849,30.8706,64600.0
2013-04-19 12:30:00,42.84,42.84,42.72,42.73,62700.0,30.8706,30.8706,30.7841,30.7913,62700.0
2013-04-19 13:00:00,42.73,42.79,42.7,42.79,62100.0,30.7913,30.8346,30.7697,30.8346,62100.0
2013-04-19 13:30:00,42.8,42.85,42.75,42.77,113700.0,30.8418,30.8778,30.8058,30.8202,113700.0
2013-04-19 14:00:00,42.77,42.89,42.76,42.85,65400.0,30.8202,30.9066,30.813,30.8778,65400.0
2013-04-19 14:30:00,42.85,42.91,42.83,42.9,189600.0,30.8778,30.9211,30.8634,30.9138,189600.0
2013-04-19 15:00:00,42.89,43.01,42.88,43.0,234000.0,30.9066,30.9931,30.8994,30.9859,234000.0
2013-04-19 15:30:00,43.01,43.08,42.96,43.05,831700.0,30.9931,31.0436,30.9571,31.0219,831700.0
2013-04-22 09:30:00,43.15,43.15,42.79,42.99,164200.0,31.094,31.094,30.8346,30.9787,164200.0
2013-04-22 10:00:00,42.99,43.0,42.83,42.87,184500.0,30.9787,30.9859,30.8634,30.8922,184500.0
2013-04-22 10:30:00,42.87,42.96,42.8,42.96,164100.0,30.8922,30.9571,30.8418,30.9571,164100.0
2013-04-22 11:00:00,42.96,43.04,42.91,42.96,95900.0,30.9571,31.0147,30.9211,30.9571,95900.0
2013-04-22 11:30:00,42.96,43.16,42.96,43.16,95500.0,30.9571,31.1012,30.9571,31.1012,95500.0
2013-04-22 12:00:00,43.16,43.23,43.15,43.21,99300.0,31.1012,31.1516,31.094,31.1372,99300.0
2013-04-22 12:30:00,43.2,43.31,43.2,43.24,118400.0,31.13,31.2093,31.13,31.1589,118400.0
2013-04-22 13:00:00,43.24,43.28,43.2,43.23,88500.0,31.1589,31.1877,31.13,31.1516,88500.0
2013-04-22 13:30:00,43.23,43.39,43.23,43.35,134100.0,31.1516,31.2669,31.1516,31.2381,134100.0
2013-04-22 14:00:00,43.34,43.53,43.33,43.51,216200.0,31.2309,31.3678,31.2237,31.3534,216200.0
2013-04-22 14:30:00,43.51,43.61,43.44,43.44,141600.0,31.3534,31.4255,31.303,31.303,141600.0
2013-04-22 15:00:00,43.44,43.48,43.37,43.37,117300.0,31.303,31.3318,31.2525,31.2525,117300.0
2013-04-22 15:30:00,43.38,43.44,43.31,43.36,359300.0,31.2597,31.303,31.2093,31.2453,359300.0
2013-04-23 09:30:00,43.57,43.74,43.47,43.72,168500.0,31.3966,31.5192,31.3246,31.5047,168500.0
2013-04-23 10:00:00,43.72,43.99,43.7,43.95,170700.0,31.5047,31.6993,31.4903,31.6705,170700.0
2013-04-23 10:30:00,43.94,43.98,43.77,43.78,168400.0,31.6633,31.6921,31.5408,31.548,168400.0
2013-04-23 11:00:00,43.78,43.89,43.78,43.83,143300.0,31.548,31.6272,31.548,31.584,143300.0
2013-04-23 11:30:00,43.82,43.96,43.82,43.92,133300.0,31.5768,31.6777,31.5768,31.6489,133300.0
2013-04-23 12:00:00,43.92,43.98,43.88,43.92,113900.0,31.6489,31.6921,31.62,31.6489,113900.0
2013-04-23 12:30:00,43.92,43.96,43.82,43.89,110100.0,31.6489,31.6777,31.5768,31.6272,110100.0
2013-04-23 13:00:00,43.88,44.06,43.45,44.01,324900.0,31.62,31.7497,31.3102,31.7137,324900.0
2013-04-23 13:30:00,44.01,44.02,43.93,43.96,88600.0,31.7137,31.7209,31.6561,31.6777,88600.0
2013-04-23 14:00:00,43.95,43.97,43.85,43.85,95100.0,31.6705,31.6849,31.5984,31.5984,95100.0
2013-04-23 14:30:00,43.85,43.92,43.85,43.91,134400.0,31.5984,31.6489,31.5984,31.6417,134400.0
2013-04-23 15:00:00,43.91,43.94,43.78,43.78,251900.0,31.6417,31.6633,31.548,31.548,251900.0
2013-04-23 15:30:00,43.79,43.83,43.67,43.79,313800.0,31.5552,31.584,31.4687,31.5552,313800.0
2013-04-24 09:30:00,43.92,44.23,43.92,44.21,272100.0,31.6489,31.8722,31.6489,31.8578,272100.0
2013-04-24 10:00:00,44.19,44.24,44.15,44.23,131800.0,31.8434,31.8795,31.8146,31.8722,131800.0
2013-04-24 10:30:00,44.22,44.24,44.17,44.24,85200.0,31.865,31.8795,31.829,31.8795,85200.0
2013-04-24 11:00:00,44.24,44.3,44.24,44.29,211400.0,31.8795,31.9227,31.8795,31.9155,211400.0
2013-04-24 11:30:00,44.29,44.35,44.13,44.14,238700.0,31.9155,31.9587,31.8002,31.8074,238700.0
2013-04-24 12:00:00,44.13,44.2,44.13,44.18,80800.0,31.8002,31.8506,31.8002,31.8362,80800.0
2013-04-24 12:30:00,44.18,44.21,44.14,44.19,138200.0,31.8362,31.8578,31.8074,31.8434,138200.0
2013-04-24 13:00:00,44.2,44.27,44.2,44.22,53300.0,31.8506,31.9011,31.8506,31.865,53300.0
2013-04-24 13:30:00,44.23,44.3,44.2,44.28,80300.0,31.8722,31.9227,31.8506,31.9083,80300.0
2013-04-24 14:00:00,44.28,44.43,44.26,44.35,274100.0,31.9083,32.0164,31.8939,31.9587,274100.0
2013-04-24 14:30:00,44.35,44.41,44.34,44.4,356900.0,31.9587,32.002,31.9515,31.9947,356900.0
2013-04-24 15:00:00,44.4,44.43,44.34,44.37,217200.0,31.9947,32.0164,31.9515,31.9731,217200.0
2013-04-24 15:30:00,44.36,44.39,44.35,44.37,518200.0,31.9659,31.9875,31.9587,31.9731,518200.0
2013-04-25 09:30:00,45.56,45.92,45.2,45.33,1370100.0,32.8306,33.0901,32.5712,32.6649,1370100.0
2013-04-25 10:00:00,45.33,45.4,44.94,44.96,865800.0,32.6649,32.7154,32.3839,32.3983,865800.0
2013-04-25 10:30:00,44.95,44.97,44.5,44.51,831600.0,32.3911,32.4055,32.0668,32.074,831600.0
2013-04-25 11:00:00,44.51,44.64,44.36,44.43,602200.0,32.074,32.1677,31.9659,32.0164,602200.0
2013-04-25 11:30:00,44.44,44.63,44.4,44.4,536300.0,32.0236,32.1605,31.9947,31.9947,536300.0
2013-04-25 12:00:00,44.4,44.44,44.26,44.4,114300.0,31.9947,32.0236,31.8939,31.9947,114300.0
2013-04-25 12:30:00,44.41,44.53,44.39,44.48,269100.0,32.002,32.0884,31.9875,32.0524,269100.0
2013-04-25 13:00:00,44.48,44.51,44.34,44.4,245700.0,32.0524,32.074,31.9515,31.9947,245700.0
2013-04-25 13:30:00,44.4,44.49,44.36,44.42,474700.0,31.9947,32.0596,31.9659,32.0092,474700.0
2013-04-25 14:00:00,44.42,44.46,44.29,44.29,265000.0,32.0092,32.038,31.9155,31.9155,265000.0
2013-04-25 14:30:00,44.28,44.3,44.19,44.3,229500.0,31.9083,31.9227,31.8434,31.9227,229500.0
2013-04-25 15:00:00,44.29,44.3,44.2,44.24,261400.0,31.9155,31.9227,31.8506,31.8795,261400.0
2013-04-25 15:30:00,44.24,44.25,44.13,44.21,484300.0,31.8795,31.8867,31.8002,31.8578,484300.0
2013-04-26 09:30:00,44.21,44.27,43.77,43.85,352100.0,31.8578,31.9011,31.5408,31.5984,352100.0
2013-04-26 10:00:00,43.85,43.86,43.57,43.57,250900.0,31.5984,31.6056,31.3966,31.3966,250900.0
2013-04-26 10:30:00,43.58,43.83,43.54,43.78,319600.0,31.4039,31.584,31.375,31.548,319600.0
2013-04-26 11:00:00,43.78,43.91,43.75,43.87,81900.0,31.548,31.6417,31.5264,31.6128,81900.0
2013-04-26 11:30:00,43.87,43.98,43.85,43.97,136900.0,31.6128,31.6921,31.5984,31.6849,136900.0
2013-04-26 12:00:00,43.97,44.02,43.93,43.98,133600.0,31.6849,31.7209,31.6561,31.6921,133600.0
2013-04-26 12:30:00,43.99,44.02,43.98,44.0,142300.0,31.6993,31.7209,31.6921,31.7065,142300.0
2013-04-26 13:00:00,44.0,44.01,43.98,44.0,65200.0,31.7065,31.7137,31.6921,31.7065,65200.0
2013-04-26 13:30:00,44.0,44.15,43.97,44.13,362000.0,31.7065,31.8146,31.6849,31.8002,362000.0
2013-04-26 14:00:00,44.13,44.21,44.11,44.11,117700.0,31.8002,31.8578,31.7858,31.7858,117700.0
2013-04-26 14:30:00,44.11,44.11,43.98,44.07,355500.0,31.7858,31.7858,31.6921,31.757,355500.0
2013-04-26 15:00:00,44.07,44.13,44.07,44.11,177200.0,31.757,31.8002,31.757,31.7858,177200.0
2013-04-26 15:30:00,44.12,44.12,44.03,44.03,501400.0,31.793,31.793,31.7281,31.7281,501400.0
2013-04-29 09:30:00,44.02,44.11,43.83,43.94,119100.0,31.7209,31.7858,31.584,31.6633,119100.0
2013-04-29 10:00:00,43.96,44.05,43.91,44.03,71700.0,31.6777,31.7425,31.6417,31.7281,71700.0
2013-04-29 10:30:00,44.04,44.16,44.03,44.12,87900.0,31.7353,31.8218,31.7281,31.793,87900.0
2013-04-29 11:00:00,44.13,44.17,44.1,44.17,34300.0,31.8002,31.829,31.7786,31.829,34300.0
2013-04-29 11:30:00,44.17,44.23,44.16,44.16,103200.0,31.829,31.8722,31.8218,31.8218,103200.0
2013-04-29 12:00:00,44.17,44.19,44.1,44.11,88000.0,31.829,31.8434,31.7786,31.7858,88000.0
2013-04-29 12:30:00,44.1,44.18,44.07,44.16,70600.0,31.7786,31.8362,31.757,31.8218,70600.0
2013-04-29 13:00:00,44.16,44.17,44.08,44.15,72300.0,31.8218,31.829,31.7642,31.8146,72300.0
2013-04-29 13:30:00,44.15,44.23,44.15,44.19,67300.0,31.8146,31.8722,31.8146,31.8434,67300.0
2013-04-29 14:00:00,44.2,44.21,44.15,44.17,79500.0,31.8506,31.8578,31.8146,31.829,79500.0
2013-04-29 14:30:00,44.17,44.17,44.14,44.15,114600.0,31.829,31.829,31.8074,31.8146,114600.0
2013-04-29 15:00:00,44.15,44.15,44.06,44.07,183000.0,31.8146,31.8146,31.7497,31.757,183000.0
2013-04-29 15:30:00,44.08,44.08,43.95,43.99,347100.0,31.7642,31.7642,31.6705,31.6993,347100.0
2013-04-30 09:30:00,44.08,44.17,43.86,43.86,171300.0,31.7642,31.829,31.6056,31.6056,171300.0
2013-04-30 10:00:00,43.86,43.95,43.83,43.86,117000.0,31.6056,31.6705,31.584,31.6056,117000.0
2013-04-30 10:30:00,43.86,43.88,43.76,43.85,186800.0,31.6056,31.62,31.5336,31.5984,186800.0
2013-04-30 11:00:00,43.85,43.85,43.77,43.77,167000.0,31.5984,31.5984,31.5408,31.5408,167000.0
2013-04-30 11:30:00,43.77,43.9,43.62,43.89,547500.0,31.5408,31.6344,31.4327,31.6272,547500.0
2013-04-30 12:00:00,43.89,43.99,43.85,43.98,225000.0,31.6272,31.6993,31.5984,31.6921,225000.0
2013-04-30 12:30:00,43.98,44.14,43.96,44.09,172600.0,31.6921,31.8074,31.6777,31.7714,172600.0
2013-04-30 13:00:00,44.1,44.11,44.07,44.09,185100.0,31.7786,31.7858,31.757,31.7714,185100.0
2013-04-30 13:30:00,44.1,44.2,44.07,44.2,140800.0,31.7786,31.8506,31.757,31.8506,140800.0
2013-04-30 14:00:00,44.2,44.31,44.13,44.27,335700.0,31.8506,31.9299,31.8002,31.9011,335700.0
2013-04-30 14:30:00,44.27,44.36,44.23,44.28,120900.0,31.9011,31.9659,31.8722,31.9083,120900.0
2013-04-30 15:00:00,44.29,44.3,44.19,44.21,137100.0,31.9155,31.9227,31.8434,31.8578,137100.0
2013-04-30 15:30:00,44.21,44.25,44.19,44.23,432000.0,31.8578,31.8867,31.8434,31.8722,432000.0
2013-05-01 09:30:00,44.22,44.31,43.98,44.3,566500.0,31.865,31.9299,31.6921,31.9227,566500.0
2013-05-01 10:00:00,44.3,44.59,44.3,44.58,297500.0,31.9227,32.1317,31.9227,32.1245,297500.0
2013-05-01 10:30:00,44.57,44.64,44.46,44.64,321200.0,32.1173,32.1677,32.038,32.1677,321200.0
2013-05-01 11:00:00,44.64,44.86,44.64,44.75,364700.0,32.1677,32.3262,32.1677,32.247,364700.0
2013-05-01 11:30:00,44.75,44.77,44.56,44.56,96800.0,32.247,32.2614,32.11,32.11,96800.0
2013-05-01 12:00:00,44.57,44.58,44.44,44.53,76700.0,32.1173,32.1245,32.0236,32.0884,76700.0
2013-05-01 12:30:00,44.53,44.66,44.48,44.48,164600.0,32.0884,32.1821,32.0524,32.0524,164600.0
2013-05-01 13:00:00,44.49,44.51,44.34,44.46,84300.0,32.0596,32.074,31.9515,32.038,84300.0
2013-05-01 13:30:00,44.46,44.47,44.22,44.39,225700.0,32.038,32.0452,31.865,31.9875,225700.0
2013-05-01 14:00:00,44.38,44.44,44.15,44.28,406700.0,31.9803,32.0236,31.8146,31.9083,406700.0
2013-05-01 14:30:00,44.28,44.3,44.05,44.26,325000.0,31.9083,31.9227,31.7425,31.8939,325000.0
2013-05-01 15:00:00,44.24,44.24,44.04,44.06,513300.0,31.8795,31.8795,31.7353,31.7497,513300.0
2013-05-01 15:30:00,44.05,44.1,43.9,43.95,715200.0,31.7425,31.7786,31.6344,31.6705,715200.0
2013-05-02 09:30:00,44.5,45.7,44.5,45.25,816300.0,32.0668,32.9315,32.0668,32.6073,816300.0
2013-05-02 10:00:00,45.25,45.85,45.23,45.84,446900.0,32.6073,33.0396,32.5928,33.0324,446900.0
2013-05-02 10:30:00,45.85,46.04,45.78,45.83,496400.0,33.0396,33.1765,32.9892,33.0252,496400.0
2013-05-02 11:00:00,45.83,46.12,45.81,46.02,440300.0,33.0252,33.2342,33.0108,33.1621,440300.0
2013-05-02 11:30:00,46.02,46.24,46.01,46.09,260300.0,33.1621,33.3207,33.1549,33.2126,260300.0
2013-05-02 12:00:00,46.1,46.19,45.97,46.08,213500.0,33.2198,33.2846,33.1261,33.2054,213500.0
2013-05-02 12:30:00,46.08,46.16,46.0,46.05,124800.0,33.2054,33.263,33.1477,33.1837,124800.0
2013-05-02 13:00:00,46.06,46.19,46.05,46.16,198600.0,33.1909,33.2846,33.1837,33.263,198600.0
2013-05-02 13:30:00,46.16,46.24,46.15,46.24,225400.0,33.263,33.3207,33.2558,33.3207,225400.0
2013-05-02 14:00:00,46.23,46.24,46.06,46.06,229100.0,33.3135,33.3207,33.1909,33.1909,229100.0
2013-05-02 14:30:00,46.07,46.12,46.0,46.08,238500.0,33.1982,33.2342,33.1477,33.2054,238500.0
2013-05-02 15:00:00,46.09,46.13,46.03,46.07,366200.0,33.2126,33.2414,33.1693,33.1982,366200.0
2013-05-02 15:30:00,46.07,46.2,46.07,46.15,751400.0,33.1982,33.2918,33.1982,33.2558,751400.0
2013-05-03 09:30:00,46.39,46.49,46.23,46.26,228100.0,33.4287,33.5008,33.3135,33.3351,228100.0
2013-05-03 10:00:00,46.27,46.54,46.27,46.53,313900.0,33.3423,33.5368,33.3423,33.5296,313900.0
2013-05-03 10:30:00,46.53,46.75,46.51,46.75,181600.0,33.5296,33.6882,33.5152,33.6882,181600.0
2013-05-03 11:00:00,46.75,46.82,46.7,46.8,138300.0,33.6882,33.7386,33.6521,33.7242,138300.0
2013-05-03 11:30:00,46.8,46.81,46.61,46.63,114700.0,33.7242,33.7314,33.5873,33.6017,114700.0
2013-05-03 12:00:00,46.62,46.65,46.53,46.64,107000.0,33.5945,33.6161,33.5296,33.6089,107000.0
2013-05-03 12:30:00,46.64,46.71,46.59,46.7,99300.0,33.6089,33.6593,33.5729,33.6521,99300.0
2013-05-03 13:00:00,46.7,46.77,46.66,46.71,162200.0,33.6521,33.7026,33.6233,33.6593,162200.0
2013-05-03 13:30:00,46.71,46.74,46.61,46.61,133700.0,33.6593,33.681,33.5873,33.5873,133700.0
2013-05-03 14:00:00,46.62,46.62,46.49,46.51,134600.0,33.5945,33.5945,33.5008,33.5152,134600.0
2013-05-03 14:30:00,46.51,46.52,46.46,46.46,215400.0,33.5152,33.5224,33.4792,33.4792,215400.0
2013-05-03 15:00:00,46.47,46.47,46.35,46.39,242500.0,33.4864,33.4864,33.3999,33.4287,242500.0
2013-05-03 15:30:00,46.39,46.44,46.34,46.36,462800.0,33.4287,33.4648,33.3927,33.4071,462800.0
2013-05-06 09:30:00,46.07,46.33,46.05,46.19,238300.0,33.1982,33.3855,33.1837,33.2846,238300.0
2013-05-06 10:00:00,46.19,46.24,46.1,46.12,267700.0,33.2846,33.3207,33.2198,33.2342,267700.0
2013-05-06 10:30:00,46.13,46.19,46.08,46.16,137000.0,33.2414,33.2846,33.2054,33.263,137000.0
2013-05-06 11:00:00,46.16,46.2,46.08,46.16,129300.0,33.263,33.2918,33.2054,33.263,129300.0
2013-05-06 11:30:00,46.16,46.28,46.13,46.23,195700.0,33.263,33.3495,33.2414,33.3135,195700.0
2013-05-06 12:00:00,46.23,46.27,46.17,46.26,160900.0,33.3135,33.3423,33.2702,33.3351,160900.0
2013-05-06 12:30:00,46.26,46.34,46.22,46.29,103900.0,33.3351,33.3927,33.3062,33.3567,103900.0
2013-05-06 13:00:00,46.29,46.32,46.26,46.26,64200.0,33.3567,33.3783,33.3351,33.3351,64200.0
2013-05-06 13:30:00,46.26,46.3,46.23,46.29,78900.0,33.3351,33.3639,33.3135,33.3567,78900.0
2013-05-06 14:00:00,46.28,46.29,46.2,46.21,124500.0,33.3495,33.3567,33.2918,33.299,124500.0
2013-05-06 14:30:00,46.2,46.24,46.14,46.16,83300.0,33.2918,33.3207,33.2486,33.263,83300.0
2013-05-06 15:00:00,46.17,46.19,45.99,46.0,319200.0,33.2702,33.2846,33.1405,33.1477,319200.0
2013-05-06 15:30:00,46.0,46.02,45.9,45.98,657400.0,33.1477,33.1621,33.0757,33.1333,657400.0
2013-05-07 09:30:00,45.97,46.13,45.95,46.13,83400.0,33.1261,33.2414,33.1117,33.2414,83400.0
2013-05-07 10:00:00,46.14,46.19,45.97,45.98,132500.0,33.2486,33.2846,33.1261,33.1333,132500.0
2013-05-07 10:30:00,45.98,46.08,45.95,46.0,147200.0,33.1333,33.2054,33.1117,33.1477,147200.0
2013-05-07 11:00:00,46.01,46.08,45.95,45.97,75900.0,33.1549,33.2054,33.1117,33.1261,75900.0
2013-05-07 11:30:00,45.97,46.0,45.93,46.0,88300.0,33.1261,33.1477,33.0973,33.1477,88300.0
2013-05-07 12:00:00,46.0,46.13,45.99,46.12,137200.0,33.1477,33.2414,33.1405,33.2342,137200.0
2013-05-07 12:30:00,46.11,46.3,46.07,46.3,85500.0,33.227,33.3639,33.1982,33.3639,85500.0
2013-05-07 13:00:00,46.3,46.3,46.15,46.19,186000.0,33.3639,33.3639,33.2558,33.2846,186000.0
2013-05-07 13:30:00,46.19,46.29,46.17,46.18,125500.0,33.2846,33.3567,33.2702,33.2774,125500.0
2013-05-07 14:00:00,46.18,46.2,46.14,46.15,115500.0,33.2774,33.2918,33.2486,33.2558,115500.0
2013-05-07 14:30:00,46.16,46.22,46.13,46.22,105500.0,33.263,33.3062,33.2414,33.3062,105500.0
2013-05-07 15:00:00,46.22,46.36,46.21,46.35,236900.0,33.3062,33.4071,33.299,33.3999,236900.0
2013-05-07 15:30:00,46.34,46.47,46.34,46.44,511800.0,33.3927,33.4864,33.3927,33.4648,511800.0
2013-05-08 09:30:00,46.37,46.56,46.17,46.18,1148600.0,33.4143,33.5513,33.2702,33.2774,1148600.0
2013-05-08 10:00:00,46.18,46.28,46.04,46.12,522000.0,33.2774,33.3495,33.1765,33.2342,522000.0
2013-05-08 10:30:00,46.12,46.24,46.09,46.19,358600.0,33.2342,33.3207,33.2126,33.2846,358600.0
2013-05-08 11:00:00,46.18,46.38,46.18,46.38,226600.0,33.2774,33.4215,33.2774,33.4215,226600.0
2013-05-08 11:30:00,46.39,46.47,46.16,46.16,225400.0,33.4287,33.4864,33.263,33.263,225400.0
2013-05-08 12:00:00,46.16,46.45,46.16,46.45,109000.0,33.263,33.472,33.263,33.472,109000.0
2013-05-08 12:30:00,46.45,46.54,46.42,46.52,103900.0,33.472,33.5368,33.4504,33.5224,103900.0
2013-05-08 13:00:00,46.54,46.66,46.49,46.59,135100.0,33.5368,33.6233,33.5008,33.5729,135100.0
2013-05-08 13:30:00,46.59,46.63,46.49,46.49,105300.0,33.5729,33.6017,33.5008,33.5008,105300.0
2013-05-08 14:00:00,46.49,46.53,46.41,46.44,193700.0,33.5008,33.5296,33.4432,33.4648,193700.0
2013-05-08 14:30:00,46.44,46.45,46.29,46.38,203500.0,33.4648,33.472,33.3567,33.4215,203500.0
2013-05-08 15:00:00,46.39,46.43,46.37,46.4,187600.0,33.4287,33.4576,33.4143,33.436,187600.0
2013-05-08 15:30:00,46.39,46.41,46.33,46.34,562400.0,33.4287,33.4432,33.3855,33.3927,562400.0
2013-05-09 09:30:00,46.42,46.46,46.08,46.34,116100.0,33.4504,33.4792,33.2054,33.3927,116100.0
2013-05-09 10:00:00,46.33,46.33,46.03,46.03,140700.0,33.3855,33.3855,33.1693,33.1693,140700.0
2013-05-09 10:30:00,46.04,46.14,46.01,46.1,171200.0,33.1765,33.2486,33.1549,33.2198,171200.0
2013-05-09 11:00:00,46.11,46.16,46.05,46.11,147100.0,33.227,33.263,33.1837,33.227,147100.0
2013-05-09 11:30:00,46.12,46.17,46.07,46.13,72700.0,33.2342,33.2702,33.1982,33.2414,72700.0
2013-05-09 12:00:00,46.14,46.23,46.13,46.16,94400.0,33.2486,33.3135,33.2414,33.263,94400.0
2013-05-09 12:30:00,46.16,46.28,46.16,46.25,131000.0,33.263,33.3495,33.263,33.3279,131000.0
2013-05-09 13:00:00,46.25,46.26,46.2,46.2,136200.0,33.3279,33.3351,33.2918,33.2918,136200.0
2013-05-09 13:30:00,46.2,46.42,46.2,46.41,128500.0,33.2918,33.4504,33.2918,33.4432,128500.0
2013-05-09 14:00:00,46.4,46.41,46.28,46.33,78900.0,33.436,33.4432,33.3495,33.3855,78900.0
2013-05-09 14:30:00,46.32,46.33,46.06,46.08,113200.0,33.3783,33.3855,33.1909,33.2054,113200.0
2013-05-09 15:00:00,46.08,46.14,45.99,46.07,174900.0,33.2054,33.2486,33.1405,33.1982,174900.0
2013-05-09 15:30:00,46.07,46.09,45.94,46.02,400400.0,33.1982,33.2126,33.1045,33.1621,400400.0
2013-05-10 09:30:00,46.03,46.4,46.03,46.4,125500.0,33.1693,33.436,33.1693,33.436,125500.0
2013-05-10 10:00:00,46.39,46.44,46.18,46.23,115600.0,33.4287,33.4648,33.2774,33.3135,115600.0
2013-05-10 10:30:00,46.23,46.23,46.12,46.23,70300.0,33.3135,33.3135,33.2342,33.3135,70300.0
2013-05-10 11:00:00,46.22,46.32,46.19,46.31,113800.0,33.3062,33.3783,33.2846,33.3711,113800.0
2013-05-10 11:30:00,46.32,46.34,46.2,46.22,116800.0,33.3783,33.3927,33.2918,33.3062,116800.0
2013-05-10 12:00:00,46.22,46.24,46.18,46.19,126200.0,33.3062,33.3207,33.2774,33.2846,126200.0
2013-05-10 12:30:00,46.19,46.23,46.16,46.18,55600.0,33.2846,33.3135,33.263,33.2774,55600.0
2013-05-10 13:00:00,46.19,46.27,46.18,46.27,76900.0,33.2846,33.3423,33.2774,33.3423,76900.0
2013-05-10 13:30:00,46.27,46.37,46.26,46.36,86200.0,33.3423,33.4143,33.3351,33.4071,86200.0
2013-05-10 14:00:00,46.36,46.38,46.34,46.38,64100.0,33.4071,33.4215,33.3927,33.4215,64100.0
2013-05-10 14:30:00,46.38,46.38,46.33,46.36,117700.0,33.4215,33.4215,33.3855,33.4071,117700.0
2013-05-10 15:00:00,46.36,46.4,46.3,46.3,174800.0,33.4071,33.436,33.3639,33.3639,174800.0
2013-05-10 15:30:00,46.31,46.38,46.28,46.37,294900.0,33.3711,33.4215,33.3495,33.4143,294900.0
2013-05-13 09:30:00,46.46,46.46,46.19,46.25,122600.0,33.4792,33.4792,33.2846,33.3279,122600.0
2013-05-13 10:00:00,46.23,46.29,46.17,46.21,67300.0,33.3135,33.3567,33.2702,33.299,67300.0
2013-05-13 10:30:00,46.22,46.24,46.17,46.22,71700.0,33.3062,33.3207,33.2702,33.3062,71700.0
2013-05-13 11:00:00,46.21,46.24,46.16,46.23,101300.0,33.299,33.3207,33.263,33.3135,101300.0
2013-05-13 11:30:00,46.23,46.25,46.18,46.19,89700.0,33.3135,33.3279,33.2774,33.2846,89700.0
2013-05-13 12:00:00,46.2,46.21,46.17,46.21,67100.0,33.2918,33.299,33.2702,33.299,67100.0
2013-05-13 12:30:00,46.21,46.33,46.18,46.33,57300.0,33.299,33.3855,33.2774,33.3855,57300.0
2013-05-13 13:00:00,46.32,46.39,46.32,46.33,41800.0,33.3783,33.4287,33.3783,33.3855,41800.0
2013-05-13 13:30:00,46.34,46.35,46.19,46.25,75600.0,33.3927,33.3999,33.2846,33.3279,75600.0
2013-05-13 14:00:00,46.25,46.25,46.18,46.19,48600.0,33.3279,33.3279,33.2774,33.2846,48600.0
2013-05-13 14:30:00,46.19,46.21,46.17,46.21,56300.0,33.2846,33.299,33.2702,33.299,56300.0
2013-05-13 15:00:00,46.2,46.21,46.13,46.17,90700.0,33.2918,33.299,33.2414,33.2702,90700.0
2013-05-13 15:30:00,46.17,46.2,46.14,46.18,200000.0,33.2702,33.2918,33.2486,33.2774,200000.0
2013-05-14 09:30:00,46.1,46.45,46.1,46.4,165700.0,33.2198,33.472,33.2198,33.436,165700.0
2013-05-14 10:00:00,46.42,46.48,46.28,46.46,127800.0,33.4504,33.4936,33.3495,33.4792,127800.0
2013-05-14 10:30:00,46.45,46.56,46.44,46.56,145800.0,33.472,33.5513,33.4648,33.5513,145800.0
2013-05-14 11:00:00,46.55,46.56,46.45,46.46,131200.0,33.544,33.5513,33.472,33.4792,131200.0
2013-05-14 11:30:00,46.46,46.47,46.38,46.41,61900.0,33.4792,33.4864,33.4215,33.4432,61900.0
2013-05-14 12:00:00,46.4,46.43,46.37,46.4,66500.0,33.436,33.4576,33.4143,33.436,66500.0
2013-05-14 12:30:00,46.39,46.42,46.34,46.4,93900.0,33.4287,33.4504,33.3927,33.436,93900.0
2013-05-14 13:00:00,46.41,46.41,46.36,46.36,72600.0,33.4432,33.4432,33.4071,33.4071,72600.0
2013-05-14 13:30:00,46.37,46.42,46.32,46.35,51700.0,33.4143,33.4504,33.3783,33.3999,51700.0
2013-05-14 14:00:00,46.34,46.36,46.29,46.32,172100.0,33.3927,33.4071,33.3567,33.3783,172100.0
2013-05-14 14:30:00,46.32,46.37,46.25,46.32,97000.0,33.3783,33.4143,33.3279,33.3783,97000.0
2013-05-14 15:00:00,46.31,46.36,46.24,46.26,242100.0,33.3711,33.4071,33.3207,33.3351,242100.0
2013-05-14 15:30:00,46.26,46.34,46.23,46.26,414600.0,33.3351,33.3927,33.3135,33.3351,414600.0
2013-05-15 09:30:00,46.32,46.47,46.29,46.35,242300.0,33.3783,33.4864,33.3567,33.3999,242300.0
2013-05-15 10:00:00,46.35,46.51,46.32,46.46,137700.0,33.3999,33.5152,33.3783,33.4792,137700.0
2013-05-15 10:30:00,46.47,46.57,46.39,46.55,131200.0,33.4864,33.5585,33.4287,33.544,131200.0
2013-05-15 11:00:00,46.56,46.65,46.52,46.64,219600.0,33.5513,33.6161,33.5224,33.6089,219600.0
2013-05-15 11:30:00,46.65,46.83,46.63,46.82,132000.0,33.6161,33.7458,33.6017,33.7386,132000.0
2013-05-15 12:00:00,46.81,46.96,46.8,46.94,220400.0,33.7314,33.8395,33.7242,33.8251,220400.0
2013-05-15 12:30:00,46.95,47.05,46.95,47.0,77500.0,33.8323,33.9043,33.8323,33.8683,77500.0
2013-05-15 13:00:00,46.99,47.01,46.9,46.91,47800.0,33.8611,33.8755,33.7963,33.8035,47800.0
2013-05-15 13:30:00,46.9,46.91,46.75,46.76,117700.0,33.7963,33.8035,33.6882,33.6954,117700.0
2013-05-15 14:00:00,46.76,46.79,46.71,46.72,54600.0,33.6954,33.717,33.6593,33.6665,54600.0
2013-05-15 14:30:00,46.72,46.81,46.7,46.8,121500.0,33.6665,33.7314,33.6521,33.7242,121500.0
2013-05-15 15:00:00,46.8,46.87,46.7,46.8,166900.0,33.7242,33.7746,33.6521,33.7242,166900.0
2013-05-15 15:30:00,46.8,46.84,46.74,46.74,514000.0,33.7242,33.753,33.681,33.681,514000.0
2013-05-16 09:30:00,46.87,47.1,46.83,46.99,602000.0,33.7746,33.9404,33.7458,33.8611,602000.0
2013-05-16 10:00:00,46.97,47.01,46.93,46.99,287200.0,33.8467,33.8755,33.8179,33.8611,287200.0
2013-05-16 10:30:00,47.0,47.06,46.95,47.0,905100.0,33.8683,33.9116,33.8323,33.8683,905100.0
2013-05-16 11:00:00,47.0,47.02,46.9,47.0,283400.0,33.8683,33.8827,33.7963,33.8683,283400.0
2013-05-16 11:30:00,47.0,47.07,46.98,47.0,275600.0,33.8683,33.9188,33.8539,33.8683,275600.0
2013-05-16 12:00:00,47.0,47.02,46.95,46.97,639000.0,33.8683,33.8827,33.8323,33.8467,639000.0
2013-05-16 12:30:00,46.97,47.02,46.95,47.01,111000.0,33.8467,33.8827,33.8323,33.8755,111000.0
2013-05-16 13:00:00,47.01,47.14,47.01,47.11,196200.0,33.8755,33.9692,33.8755,33.9476,196200.0
2013-05-16 13:30:00,47.11,47.25,47.11,47.14,226400.0,33.9476,34.0485,33.9476,33.9692,226400.0
2013-05-16 14:00:00,47.14,47.19,47.09,47.13,109300.0,33.9692,34.0052,33.9332,33.962,109300.0
2013-05-16 14:30:00,47.14,47.15,47.04,47.05,125500.0,33.9692,33.9764,33.8971,33.9043,125500.0
2013-05-16 15:00:00,47.05,47.09,47.01,47.04,314600.0,33.9043,33.9332,33.8755,33.8971,314600.0
2013-05-16 15:30:00,47.04,47.07,46.98,47.0,685400.0,33.8971,33.9188,33.8539,33.8683,685400.0
2013-05-17 09:30:00,47.03,47.39,47.03,47.36,304400.0,33.8899,34.1494,33.8899,34.1277,304400.0
2013-05-17 10:00:00,47.36,47.4,47.28,47.37,259100.0,34.1277,34.1566,34.0701,34.1349,259100.0
2013-05-17 10:30:00,47.37,47.4,47.22,47.23,193600.0,34.1349,34.1566,34.0268,34.0341,193600.0
2013-05-17 11:00:00,47.23,47.3,47.2,47.23,188800.0,34.0341,34.0845,34.0124,34.0341,188800.0
2013-05-17 11:30:00,47.24,47.46,47.24,47.46,159000.0,34.0413,34.1998,34.0413,34.1998,159000.0
2013-05-17 12:00:00,47.46,47.47,47.36,47.39,104100.0,34.1998,34.207,34.1277,34.1494,104100.0
2013-05-17 12:30:00,47.39,47.46,47.32,47.35,81600.0,34.1494,34.1998,34.0989,34.1205,81600.0
2013-05-17 13:00:00,47.36,47.41,47.33,47.41,102600.0,34.1277,34.1638,34.1061,34.1638,102600.0
2013-05-17 13:30:00,47.4,47.44,47.4,47.42,101800.0,34.1566,34.1854,34.1566,34.171,101800.0
2013-05-17 14:00:00,47.42,47.47,47.41,47.43,212000.0,34.171,34.207,34.1638,34.1782,212000.0
2013-05-17 14:30:00,47.43,47.51,47.41,47.51,165800.0,34.1782,34.2358,34.1638,34.2358,165800.0
2013-05-17 15:00:00,47.51,47.63,47.5,47.63,249800.0,34.2358,34.3223,34.2286,34.3223,249800.0
2013-05-17 15:30:00,47.63,47.77,47.62,47.75,1075100.0,34.3223,34.4232,34.3151,34.4088,1075100.0
2013-05-20 09:30:00,47.7,47.94,47.68,47.88,164400.0,34.3727,34.5457,34.3583,34.5024,164400.0
2013-05-20 10:00:00,47.86,48.16,47.86,48.15,287600.0,34.488,34.7042,34.488,34.697,287600.0
2013-05-20 10:30:00,48.15,48.3,48.1,48.28,240300.0,34.697,34.8051,34.661,34.7907,240300.0
2013-05-20 11:00:00,48.28,48.31,48.18,48.28,186600.0,34.7907,34.8123,34.7186,34.7907,186600.0
2013-05-20 11:30:00,48.29,48.33,48.22,48.26,149500.0,34.7979,34.8267,34.7475,34.7763,149500.0
2013-05-20 12:00:00,48.25,48.4,48.24,48.33,149300.0,34.7691,34.8772,34.7619,34.8267,149300.0
2013-05-20 12:30:00,48.34,48.34,48.22,48.25,93800.0,34.8339,34.8339,34.7475,34.7691,93800.0
2013-05-20 13:00:00,48.25,48.28,48.09,48.12,96600.0,34.7691,34.7907,34.6538,34.6754,96600.0
2013-05-20 13:30:00,48.13,48.21,48.07,48.17,79800.0,34.6826,34.7402,34.6394,34.7114,79800.0
2013-05-20 14:00:00,48.17,48.18,48.06,48.09,103600.0,34.7114,34.7186,34.6322,34.6538,103600.0
2013-05-20 14:30:00,48.1,48.14,48.0,48.05,141900.0,34.661,34.6898,34.5889,34.6249,141900.0
2013-05-20 15:00:00,48.05,48.05,47.96,48.04,200500.0,34.6249,34.6249,34.5601,34.6177,200500.0
2013-05-20 15:30:00,48.04,48.05,47.95,48.0,361100.0,34.6177,34.6249,34.5529,34.5889,361100.0
2013-05-21 09:30:00,48.09,48.3,48.03,48.17,150900.0,34.6538,34.8051,34.6105,34.7114,150900.0
2013-05-21 10:00:00,48.17,48.21,47.96,48.04,164900.0,34.7114,34.7402,34.5601,34.6177,164900.0
2013-05-21 10:30:00,48.04,48.06,47.92,47.96,75300.0,34.6177,34.6322,34.5313,34.5601,75300.0
2013-05-21 11:00:00,47.96,47.99,47.9,47.95,119000.0,34.5601,34.5817,34.5169,34.5529,119000.0
2013-05-21 11:30:00,47.96,48.05,47.92,48.0,173100.0,34.5601,34.6249,34.5313,34.5889,173100.0
2013-05-21 12:00:00,48.0,48.04,47.98,48.01,171000.0,34.5889,34.6177,34.5745,34.5961,171000.0
2013-05-21 12:30:00,48.01,48.05,47.98,48.05,177500.0,34.5961,34.6249,34.5745,34.6249,177500.0
2013-05-21 13:00:00,48.04,48.18,48.0,48.13,252300.0,34.6177,34.7186,34.5889,34.6826,252300.0
2013-05-21 13:30:00,48.13,48.15,48.08,48.13,114800.0,34.6826,34.697,34.6466,34.6826,114800.0
2013-05-21 14:00:00,48.12,48.17,48.09,48.13,271100.0,34.6754,34.7114,34.6538,34.6826,271100.0
2013-05-21 14:30:00,48.12,48.16,48.0,48.02,262100.0,34.6754,34.7042,34.5889,34.6033,262100.0
2013-05-21 15:00:00,48.02,48.07,47.76,47.8,781700.0,34.6033,34.6394,34.416,34.4448,781700.0
2013-05-21 15:30:00,47.8,47.97,47.74,47.95,437700.0,34.4448,34.5673,34.4016,34.5529,437700.0
2013-05-22 09:30:00,48.0,48.0,47.73,47.81,426700.0,34.5889,34.5889,34.3944,34.452,426700.0
2013-05-22 10:00:00,47.82,48.22,47.7,48.12,527300.0,34.4592,34.7475,34.3727,34.6754,527300.0
2013-05-22 10:30:00,48.13,48.16,47.57,47.79,512700.0,34.6826,34.7042,34.2791,34.4376,512700.0
2013-05-22 11:00:00,47.77,48.06,47.73,47.96,203900.0,34.4232,34.6322,34.3944,34.5601,203900.0
2013-05-22 11:30:00,47.96,48.19,47.91,48.11,79500.0,34.5601,34.7258,34.5241,34.6682,79500.0
2013-05-22 12:00:00,48.1,48.1,47.82,47.94,161100.0,34.661,34.661,34.4592,34.5457,161100.0
2013-05-22 12:30:00,47.97,48.03,47.89,48.03,58500.0,34.5673,34.6105,34.5097,34.6105,58500.0
2013-05-22 13:00:00,48.02,48.02,47.8,47.82,66800.0,34.6033,34.6033,34.4448,34.4592,66800.0
2013-05-22 13:30:00,47.81,47.82,47.65,47.72,95000.0,34.452,34.4592,34.3367,34.3871,95000.0
2013-05-22 14:00:00,47.72,47.77,47.55,47.71,501100.0,34.3871,34.4232,34.2646,34.3799,501100.0
2013-05-22 14:30:00,47.71,47.76,47.59,47.64,263700.0,34.3799,34.416,34.2935,34.3295,263700.0
2013-05-22 15:00:00,47.65,47.73,47.57,47.57,183800.0,34.3367,34.3944,34.2791,34.2791,183800.0
2013-05-22 15:30:00,47.57,47.64,47.46,47.61,527700.0,34.2791,34.3295,34.1998,34.3079,527700.0
2013-05-23 09:30:00,47.31,47.48,47.1,47.24,178000.0,34.0917,34.2142,33.9404,34.0413,178000.0
2013-05-23 10:00:00,47.26,47.27,47.1,47.11,178900.0,34.0557,34.0629,33.9404,33.9476,178900.0
2013-05-23 10:30:00,47.12,47.14,46.94,47.02,94100.0,33.9548,33.9692,33.8251,33.8827,94100.0
2013-05-23 11:00:00,47.03,47.16,47.03,47.07,183600.0,33.8899,33.9836,33.8899,33.9188,183600.0
2013-05-23 11:30:00,47.07,47.12,46.99,47.04,114200.0,33.9188,33.9548,33.8611,33.8971,114200.0
2013-05-23 12:00:00,47.07,47.17,47.06,47.15,105800.0,33.9188,33.9908,33.9116,33.9764,105800.0
2013-05-23 12:30:00,47.16,47.36,47.13,47.35,241900.0,33.9836,34.1277,33.962,34.1205,241900.0
2013-05-23 13:00:00,47.34,47.38,47.19,47.2,114500.0,34.1133,34.1421,34.0052,34.0124,114500.0
2013-05-23 13:30:00,47.21,47.35,47.14,47.35,134500.0,34.0196,34.1205,33.9692,34.1205,134500.0
2013-05-23 14:00:00,47.35,47.52,47.33,47.46,85800.0,34.1205,34.243,34.1061,34.1998,85800.0
2013-05-23 14:30:00,47.46,47.46,47.27,47.27,230500.0,34.1998,34.1998,34.0629,34.0629,230500.0
2013-05-23 15:00:00,47.28,47.33,47.19,47.22,280600.0,34.0701,34.1061,34.0052,34.0268,280600.0
2013-05-23 15:30:00,47.22,47.3,47.15,47.17,478400.0,34.0268,34.0845,33.9764,33.9908,478400.0
2013-05-24 09:30:00,47.1,47.1,46.64,46.71,210600.0,33.9404,33.9404,33.6089,33.6593,210600.0
2013-05-24 10:00:00,46.71,46.92,46.6,46.91,139700.0,33.6593,33.8107,33.5801,33.8035,139700.0
2013-05-24 10:30:00,46.92,47.13,46.83,46.97,101000.0,33.8107,33.962,33.7458,33.8467,101000.0
2013-05-24 11:00:00,46.98,47.16,46.94,47.03,92900.0,33.8539,33.9836,33.8251,33.8899,92900.0
2013-05-24 11:30:00,47.02,47.08,46.94,47.05,133700.0,33.8827,33.926,33.8251,33.9043,133700.0
2013-05-24 12:00:00,47.05,47.15,47.03,47.09,44700.0,33.9043,33.9764,33.8899,33.9332,44700.0
2013-05-24 12:30:00,47.1,47.18,47.01,47.14,59000.0,33.9404,33.998,33.8755,33.9692,59000.0
2013-05-24 13:00:00,47.14,47.26,47.13,47.22,71800.0,33.9692,34.0557,33.962,34.0268,71800.0
2013-05-24 13:30:00,47.23,47.29,47.17,47.28,114300.0,34.0341,34.0773,33.9908,34.0701,114300.0
2013-05-24 14:00:00,47.28,47.34,47.22,47.32,60700.0,34.0701,34.1133,34.0268,34.0989,60700.0
2013-05-24 14:30:00,47.32,47.37,47.27,47.34,101200.0,34.0989,34.1349,34.0629,34.1133,101200.0
2013-05-24 15:00:00,47.34,47.35,47.24,47.26,91000.0,34.1133,34.1205,34.0413,34.0557,91000.0
2013-05-24 15:30:00,47.26,47.27,47.06,47.18,272300.0,34.0557,34.0629,33.9116,33.998,272300.0
2013-05-28 09:30:00,47.47,47.72,47.46,47.72,147300.0,34.207,34.3871,34.1998,34.3871,147300.0
2013-05-28 10:00:00,47.72,47.86,47.65,47.68,83600.0,34.3871,34.488,34.3367,34.3583,83600.0
2013-05-28 10:30:00,47.68,47.7,47.42,47.47,72800.0,34.3583,34.3727,34.171,34.207,72800.0
2013-05-28 11:00:00,47.47,47.49,47.29,47.33,155600.0,34.207,34.2214,34.0773,34.1061,155600.0
2013-05-28 11:30:00,47.33,47.46,47.29,47.36,80500.0,34.1061,34.1998,34.0773,34.1277,80500.0
2013-05-28 12:00:00,47.35,47.54,47.33,47.52,70700.0,34.1205,34.2574,34.1061,34.243,70700.0
2013-05-28 12:30:00,47.52,47.52,47.34,47.43,84100.0,34.243,34.243,34.1133,34.1782,84100.0
2013-05-28 13:00:00,47.43,47.43,47.32,47.35,73000.0,34.1782,34.1782,34.0989,34.1205,73000.0
2013-05-28 13:30:00,47.34,47.4,47.28,47.33,66700.0,34.1133,34.1566,34.0701,34.1061,66700.0
2013-05-28 14:00:00,47.33,47.33,47.18,47.23,90400.0,34.1061,34.1061,33.998,34.0341,90400.0
2013-05-28 14:30:00,47.22,47.36,47.18,47.3,76700.0,34.0268,34.1277,33.998,34.0845,76700.0
2013-05-28 15:00:00,47.3,47.33,47.23,47.32,100500.0,34.0845,34.1061,34.0341,34.0989,100500.0
2013-05-28 15:30:00,47.33,47.41,47.26,47.29,251600.0,34.1061,34.1638,34.0557,34.0773,251600.0
2013-05-29 09:30:00,47.05,47.13,46.78,46.89,132900.0,33.9043,33.962,33.7098,33.789,132900.0
2013-05-29 10:00:00,46.89,47.08,46.89,46.89,278900.0,33.789,33.926,33.789,33.789,278900.0
2013-05-29 10:30:00,46.89,46.98,46.7,46.77,124700.0,33.789,33.8539,33.6521,33.7026,124700.0
2013-05-29 11:00:00,46.77,46.9,46.67,46.86,125400.0,33.7026,33.7963,33.6305,33.7674,125400.0
2013-05-29 11:30:00,46.86,46.96,46.78,46.87,86700.0,33.7674,33.8395,33.7098,33.7746,86700.0
2013-05-29 12:00:00,46.87,46.92,46.74,46.75,68500.0,33.7746,33.8107,33.681,33.6882,68500.0
2013-05-29 12:30:00,46.75,46.77,46.58,46.62,146000.0,33.6882,33.7026,33.5657,33.5945,146000.0
2013-05-29 13:00:00,46.63,46.8,46.61,46.8,50600.0,33.6017,33.7242,33.5873,33.7242,50600.0
2013-05-29 13:30:00,46.8,47.05,46.76,47.05,88200.0,33.7242,33.9043,33.6954,33.9043,88200.0
2013-05-29 14:00:00,47.04,47.13,46.99,47.03,84300.0,33.8971,33.962,33.8611,33.8899,84300.0
2013-05-29 14:30:00,47.02,47.14,47.01,47.08,93800.0,33.8827,33.9692,33.8755,33.926,93800.0
2013-05-29 15:00:00,47.06,47.2,47.03,47.09,225100.0,33.9116,34.0124,33.8899,33.9332,225100.0
2013-05-29 15:30:00,47.1,47.13,47.0,47.08,287100.0,33.9404,33.962,33.8683,33.926,287100.0
2013-05-30 09:30:00,47.1,47.48,47.03,47.47,108200.0,33.9404,34.2142,33.8899,34.207,108200.0
2013-05-30 10:00:00,47.44,47.52,47.26,47.29,123900.0,34.1854,34.243,34.0557,34.0773,123900.0
2013-05-30 10:30:00,47.27,47.4,47.27,47.34,116100.0,34.0629,34.1566,34.0629,34.1133,116100.0
2013-05-30 11:00:00,47.32,47.41,47.21,47.41,84000.0,34.0989,34.1638,34.0196,34.1638,84000.0
2013-05-30 11:30:00,47.41,47.54,47.39,47.51,61700.0,34.1638,34.2574,34.1494,34.2358,61700.0
2013-05-30 12:00:00,47.51,47.59,47.44,47.46,72000.0,34.2358,34.2935,34.1854,34.1998,72000.0
2013-05-30 12:30:00,47.46,47.51,47.42,47.48,65700.0,34.1998,34.2358,34.171,34.2142,65700.0
2013-05-30 13:00:00,47.49,47.62,47.46,47.62,71900.0,34.2214,34.3151,34.1998,34.3151,71900.0
2013-05-30 13:30:00,47.63,47.7,47.57,47.69,74600.0,34.3223,34.3727,34.2791,34.3655,74600.0
2013-05-30 14:00:00,47.68,47.77,47.65,47.77,142500.0,34.3583,34.4232,34.3367,34.4232,142500.0
2013-05-30 14:30:00,47.78,47.83,47.73,47.73,104000.0,34.4304,34.4664,34.3944,34.3944,104000.0
2013-05-30 15:00:00,47.73,47.81,47.7,47.7,196200.0,34.3944,34.452,34.3727,34.3727,196200.0
2013-05-30 15:30:00,47.7,47.77,47.62,47.67,352700.0,34.3727,34.4232,34.3151,34.3511,352700.0
2013-05-31 09:30:00,47.52,47.78,47.43,47.47,139700.0,34.243,34.4304,34.1782,34.207,139700.0
2013-05-31 10:00:00,47.46,47.62,47.42,47.55,92300.0,34.1998,34.3151,34.171,34.2646,92300.0
2013-05-31 10:30:00,47.56,47.66,47.54,47.59,282500.0,34.2719,34.3439,34.2574,34.2935,282500.0
2013-05-31 11:00:00,47.58,47.86,47.56,47.74,171800.0,34.2863,34.488,34.2719,34.4016,171800.0
2013-05-31 11:30:00,47.72,47.74,47.62,47.65,75900.0,34.3871,34.4016,34.3151,34.3367,75900.0
2013-05-31 12:00:00,47.65,47.66,47.56,47.6,205100.0,34.3367,34.3439,34.2719,34.3007,205100.0
2013-05-31 12:30:00,47.59,47.63,47.58,47.59,86200.0,34.2935,34.3223,34.2863,34.2935,86200.0
2013-05-31 13:00:00,47.59,47.67,47.59,47.64,67700.0,34.2935,34.3511,34.2935,34.3295,67700.0
2013-05-31 13:30:00,47.63,47.63,47.55,47.58,187500.0,34.3223,34.3223,34.2646,34.2863,187500.0
2013-05-31 14:00:00,47.58,47.6,47.48,47.51,207900.0,34.2863,34.3007,34.2142,34.2358,207900.0
2013-05-31 14:30:00,47.5,47.5,47.3,47.34,173000.0,34.2286,34.2286,34.0845,34.1133,173000.0
2013-05-31 15:00:00,47.34,47.43,47.32,47.37,201700.0,34.1133,34.1782,34.0989,34.1349,201700.0
2013-05-31 15:30:00,47.35,47.39,46.96,46.97,744200.0,34.1205,34.1494,33.8395,33.8467,744200.0
2013-06-03 09:30:00,47.07,47.26,46.88,46.97,209300.0,33.9188,34.0557,33.7818,33.8467,209300.0
2013-06-03 10:00:00,46.95,47.26,46.81,47.13,147200.0,33.8323,34.0557,33.7314,33.962,147200.0
2013-06-03 10:30:00,47.14,47.26,47.0,47.16,113400.0,33.9692,34.0557,33.8683,33.9836,113400.0
2013-06-03 11:00:00,47.15,47.22,46.89,47.0,141400.0,33.9764,34.0268,33.789,33.8683,141400.0
2013-06-03 11:30:00,47.02,47.11,46.91,47.11,64400.0,33.8827,33.9476,33.8035,33.9476,64400.0
2013-06-03 12:00:00,47.09,47.22,47.05,47.2,77800.0,33.9332,34.0268,33.9043,34.0124,77800.0
2013-06-03 12:30:00,47.18,47.21,47.1,47.17,62400.0,33.998,34.0196,33.9404,33.9908,62400.0
2013-06-03 13:00:00,47.18,47.22,47.11,47.17,47900.0,33.998,34.0268,33.9476,33.9908,47900.0
2013-06-03 13:30:00,47.17,47.19,47.09,47.12,69400.0,33.9908,34.0052,33.9332,33.9548,69400.0
2013-06-03 14:00:00,47.11,47.17,47.08,47.1,72900.0,33.9476,33.9908,33.926,33.9404,72900.0
2013-06-03 14:30:00,47.09,47.13,47.02,47.03,120700.0,33.9332,33.962,33.8827,33.8899,120700.0
2013-06-03 15:00:00,47.04,47.14,47.01,47.08,145100.0,33.8971,33.9692,33.8755,33.926,145100.0
2013-06-03 15:30:00,47.07,47.24,47.04,47.21,327000.0,33.9188,34.0413,33.8971,34.0196,327000.0
2013-06-04 09:30:00,47.14,47.49,47.03,47.27,170400.0,33.9692,34.2214,33.8899,34.0629,170400.0
2013-06-04 10:00:00,47.27,47.3,47.03,47.07,157000.0,34.0629,34.0845,33.8899,33.9188,157000.0
2013-06-04 10:30:00,47.08,47.18,46.95,46.98,174000.0,33.926,33.998,33.8323,33.8539,174000.0
2013-06-04 11:00:00,46.97,47.01,46.86,46.97,119300.0,33.8467,33.8755,33.7674,33.8467,119300.0
2013-06-04 11:30:00,46.98,46.98,46.84,46.86,98100.0,33.8539,33.8539,33.753,33.7674,98100.0
2013-06-04 12:00:00,46.86,46.86,46.52,46.54,156900.0,33.7674,33.7674,33.5224,33.5368,156900.0
2013-06-04 12:30:00,46.53,46.65,46.53,46.57,146500.0,33.5296,33.6161,33.5296,33.5585,146500.0
2013-06-04 13:00:00,46.57,46.65,46.36,46.4,145800.0,33.5585,33.6161,33.4071,33.436,145800.0
2013-06-04 13:30:00,46.41,46.48,46.29,46.32,203200.0,33.4432,33.4936,33.3567,33.3783,203200.0
2013-06-04 14:00:00,46.31,46.39,46.16,46.37,238200.0,33.3711,33.4287,33.263,33.4143,238200.0
2013-06-04 14:30:00,46.37,46.46,46.33,46.42,207200.0,33.4143,33.4792,33.3855,33.4504,207200.0
2013-06-04 15:00:00,46.42,46.54,46.41,46.51,238000.0,33.4504,33.5368,33.4432,33.5152,238000.0
2013-06-04 15:30:00,46.51,46.65,46.47,46.47,576000.0,33.5152,33.6161,33.4864,33.4864,576000.0
2013-06-05 09:30:00,46.37,46.64,46.3,46.56,156300.0,33.4143,33.6089,33.3639,33.5513,156300.0
2013-06-05 10:00:00,46.57,46.73,46.4,46.47,315500.0,33.5585,33.6738,33.436,33.4864,315500.0
2013-06-05 10:30:00,46.46,46.53,46.35,46.43,160000.0,33.4792,33.5296,33.3999,33.4576,160000.0
2013-06-05 11:00:00,46.42,46.42,46.15,46.22,175200.0,33.4504,33.4504,33.2558,33.3062,175200.0
2013-06-05 11:30:00,46.22,46.26,46.02,46.09,137100.0,33.3062,33.3351,33.1621,33.2126,137100.0
2013-06-05 12:00:00,46.09,46.11,45.97,46.04,156900.0,33.2126,33.227,33.1261,33.1765,156900.0
2013-06-05 12:30:00,46.02,46.07,45.96,46.02,132400.0,33.1621,33.1982,33.1189,33.1621,132400.0
2013-06-05 13:00:00,46.02,46.33,45.98,46.27,120500.0,33.1621,33.3855,33.1333,33.3423,120500.0
2013-06-05 13:30:00,46.28,46.33,46.14,46.14,93000.0,33.3495,33.3855,33.2486,33.2486,93000.0
2013-06-05 14:00:00,46.15,46.21,45.97,46.01,128800.0,33.2558,33.299,33.1261,33.1549,128800.0
2013-06-05 14:30:00,46.01,46.19,45.96,46.17,121600.0,33.1549,33.2846,33.1189,33.2702,121600.0
2013-06-05 15:00:00,46.16,46.22,46.05,46.19,188600.0,33.263,33.3062,33.1837,33.2846,188600.0
2013-06-05 15:30:00,46.18,46.28,46.01,46.03,389400.0,33.2774,33.3495,33.1549,33.1693,389400.0
2013-06-06 09:30:00,46.26,46.34,46.03,46.11,181600.0,33.3351,33.3927,33.1693,33.227,181600.0
2013-06-06 10:00:00,46.12,46.29,45.91,45.98,130800.0,33.2342,33.3567,33.0829,33.1333,130800.0
2013-06-06 10:30:00,45.98,46.07,45.86,46.03,155800.0,33.1333,33.1982,33.0468,33.1693,155800.0
2013-06-06 11:00:00,46.02,46.17,45.98,46.0,117800.0,33.1621,33.2702,33.1333,33.1477,117800.0
2013-06-06 11:30:00,46.03,46.19,45.92,45.96,132500.0,33.1693,33.2846,33.0901,33.1189,132500.0
2013-06-06 12:00:00,45.95,45.98,45.73,45.86,98200.0,33.1117,33.1333,32.9532,33.0468,98200.0
2013-06-06 12:30:00,45.88,45.9,45.59,45.7,154100.0,33.0612,33.0757,32.8523,32.9315,154100.0
2013-06-06 13:00:00,45.69,45.98,45.68,45.85,116200.0,32.9243,33.1333,32.9171,33.0396,116200.0
2013-06-06 13:30:00,45.84,46.14,45.82,46.09,84500.0,33.0324,33.2486,33.018,33.2126,84500.0
2013-06-06 14:00:00,46.09,46.09,45.85,45.97,152800.0,33.2126,33.2126,33.0396,33.1261,152800.0
2013-06-06 14:30:00,45.97,46.1,45.79,46.03,175200.0,33.1261,33.2198,32.9964,33.1693,175200.0
2013-06-06 15:00:00,46.03,46.07,45.9,45.94,212600.0,33.1693,33.1982,33.0757,33.1045,212600.0
2013-06-06 15:30:00,45.95,46.11,45.95,46.11,390100.0,33.1117,33.227,33.1117,33.227,390100.0
2013-06-07 09:30:00,46.48,46.76,46.4,46.45,269700.0,33.4936,33.6954,33.436,33.472,269700.0
2013-06-07 10:00:00,46.46,46.76,46.45,46.72,265900.0,33.4792,33.6954,33.472,33.6665,265900.0
2013-06-07 10:30:00,46.73,46.76,46.63,46.74,140400.0,33.6738,33.6954,33.6017,33.681,140400.0
2013-06-07 11:00:00,46.75,46.75,46.66,46.71,192100.0,33.6882,33.6882,33.6233,33.6593,192100.0
2013-06-07 11:30:00,46.71,46.75,46.63,46.69,70900.0,33.6593,33.6882,33.6017,33.6449,70900.0
2013-06-07 12:00:00,46.69,46.71,46.59,46.62,59700.0,33.6449,33.6593,33.5729,33.5945,59700.0
2013-06-07 12:30:00,46.62,46.64,46.56,46.58,51700.0,33.5945,33.6089,33.5513,33.5657,51700.0
2013-06-07 13:00:00,46.58,46.66,46.57,46.64,62800.0,33.5657,33.6233,33.5585,33.6089,62800.0
2013-06-07 13:30:00,46.64,46.67,46.58,46.6,58100.0,33.6089,33.6305,33.5657,33.5801,58100.0
2013-06-07 14:00:00,46.6,46.66,46.47,46.5,123000.0,33.5801,33.6233,33.4864,33.508,123000.0
2013-06-07 14:30:00,46.5,46.67,46.47,46.65,159000.0,33.508,33.6305,33.4864,33.6161,159000.0
2013-06-07 15:00:00,46.64,46.68,46.6,46.66,144500.0,33.6089,33.6377,33.5801,33.6233,144500.0
2013-06-07 15:30:00,46.66,46.9,46.65,46.89,504800.0,33.6233,33.7963,33.6161,33.789,504800.0
2013-06-10 09:30:00,46.99,47.19,46.71,46.77,164200.0,33.8611,34.0052,33.6593,33.7026,164200.0
2013-06-10 10:00:00,46.77,46.79,46.56,46.61,165600.0,33.7026,33.717,33.5513,33.5873,165600.0
2013-06-10 10:30:00,46.62,46.81,46.54,46.69,104700.0,33.5945,33.7314,33.5368,33.6449,104700.0
2013-06-10 11:00:00,46.71,46.76,46.66,46.71,102900.0,33.6593,33.6954,33.6233,33.6593,102900.0
2013-06-10 11:30:00,46.7,46.94,46.7,46.82,124200.0,33.6521,33.8251,33.6521,33.7386,124200.0
2013-06-10 12:00:00,46.83,46.93,46.75,46.84,98900.0,33.7458,33.8179,33.6882,33.753,98900.0
2013-06-10 12:30:00,46.83,46.9,46.77,46.88,89900.0,33.7458,33.7963,33.7026,33.7818,89900.0
2013-06-10 13:00:00,46.87,46.88,46.79,46.86,67400.0,33.7746,33.7818,33.717,33.7674,67400.0
2013-06-10 13:30:00,46.86,46.86,46.76,46.79,77600.0,33.7674,33.7674,33.6954,33.717,77600.0
2013-06-10 14:00:00,46.79,46.8,46.69,46.79,82700.0,33.717,33.7242,33.6449,33.717,82700.0
2013-06-10 14:30:00,46.8,46.93,46.78,46.93,115200.0,33.7242,33.8179,33.7098,33.8179,115200.0
2013-06-10 15:00:00,46.92,46.94,46.83,46.9,118600.0,33.8107,33.8251,33.7458,33.7963,118600.0
2013-06-10 15:30:00,46.91,46.96,46.74,46.84,274100.0,33.8035,33.8395,33.681,33.753,274100.0
2013-06-11 09:30:00,46.47,46.78,46.44,46.7,172200.0,33.4864,33.7098,33.4648,33.6521,172200.0
2013-06-11 10:00:00,46.71,46.88,46.66,46.87,165500.0,33.6593,33.7818,33.6233,33.7746,165500.0
2013-06-11 10:30:00,46.87,47.06,46.84,47.01,172200.0,33.7746,33.9116,33.753,33.8755,172200.0
2013-06-11 11:00:00,47.01,47.06,46.93,47.05,232700.0,33.8755,33.9116,33.8179,33.9043,232700.0
2013-06-11 11:30:00,47.07,47.32,47.06,47.29,409500.0,33.9188,34.0989,33.9116,34.0773,409500.0
2013-06-11 12:00:00,47.28,47.42,47.25,47.26,113000.0,34.0701,34.171,34.0485,34.0557,113000.0
2013-06-11 12:30:00,47.28,47.36,47.26,47.3,97500.0,34.0701,34.1277,34.0557,34.0845,97500.0
2013-06-11 13:00:00,47.31,47.36,47.19,47.19,133800.0,34.0917,34.1277,34.0052,34.0052,133800.0
2013-06-11 13:30:00,47.19,47.2,47.03,47.03,152600.0,34.0052,34.0124,33.8899,33.8899,152600.0
2013-06-11 14:00:00,47.03,47.14,47.0,47.12,134800.0,33.8899,33.9692,33.8683,33.9548,134800.0
2013-06-11 14:30:00,47.13,47.19,47.06,47.17,170600.0,33.962,34.0052,33.9116,33.9908,170600.0
2013-06-11 15:00:00,47.18,47.21,47.06,47.07,211700.0,33.998,34.0196,33.9116,33.9188,211700.0
2013-06-11 15:30:00,47.08,47.11,46.98,46.99,544700.0,33.926,33.9476,33.8539,33.8611,544700.0
2013-06-12 09:30:00,47.28,47.37,47.15,47.27,168300.0,34.0701,34.1349,33.9764,34.0629,168300.0
2013-06-12 10:00:00,47.26,47.36,47.24,47.36,183700.0,34.0557,34.1277,34.0413,34.1277,183700.0
2013-06-12 10:30:00,47.36,47.44,47.22,47.35,166300.0,34.1277,34.1854,34.0268,34.1205,166300.0
2013-06-12 11:00:00,47.35,47.45,47.33,47.38,175000.0,34.1205,34.1926,34.1061,34.1421,175000.0
2013-06-12 11:30:00,47.38,47.46,47.27,47.31,193800.0,34.1421,34.1998,34.0629,34.0917,193800.0
2013-06-12 12:00:00,47.3,47.35,47.21,47.34,119200.0,34.0845,34.1205,34.0196,34.1133,119200.0
2013-06-12 12:30:00,47.33,47.43,47.28,47.43,165200.0,34.1061,34.1782,34.0701,34.1782,165200.0
2013-06-12 13:00:00,47.43,47.56,47.41,47.49,105100.0,34.1782,34.2719,34.1638,34.2214,105100.0
2013-06-12 13:30:00,47.49,47.53,47.34,47.41,77200.0,34.2214,34.2502,34.1133,34.1638,77200.0
2013-06-12 14:00:00,47.41,47.43,47.28,47.33,216300.0,34.1638,34.1782,34.0701,34.1061,216300.0
2013-06-12 14:30:00,47.32,47.37,47.22,47.29,131000.0,34.0989,34.1349,34.0268,34.0773,131000.0
2013-06-12 15:00:00,47.3,47.34,47.2,47.32,170100.0,34.0845,34.1133,34.0124,34.0989,170100.0
2013-06-12 15:30:00,47.31,47.31,47.13,47.17,747300.0,34.0917,34.0917,33.962,33.9908,747300.0
2013-06-13 09:30:00,47.13,47.29,46.85,47.27,222800.0,33.962,34.0773,33.7602,34.0629,222800.0
2013-06-13 10:00:00,47.26,47.37,47.26,47.33,177700.0,34.0557,34.1349,34.0557,34.1061,177700.0
2013-06-13 10:30:00,47.32,47.39,47.29,47.33,139900.0,34.0989,34.1494,34.0773,34.1061,139900.0
2013-06-13 11:00:00,47.34,47.48,47.3,47.45,120200.0,34.1133,34.2142,34.0845,34.1926,120200.0
2013-06-13 11:30:00,47.45,47.46,47.3,47.4,153300.0,34.1926,34.1998,34.0845,34.1566,153300.0
2013-06-13 12:00:00,47.4,47.48,47.37,47.38,102200.0,34.1566,34.2142,34.1349,34.1421,102200.0
2013-06-13 12:30:00,47.38,47.54,47.38,47.54,84300.0,34.1421,34.2574,34.1421,34.2574,84300.0
2013-06-13 13:00:00,47.54,47.54,47.4,47.53,114000.0,34.2574,34.2574,34.1566,34.2502,114000.0
2013-06-13 13:30:00,47.53,47.54,47.4,47.5,97000.0,34.2502,34.2574,34.1566,34.2286,97000.0
2013-06-13 14:00:00,47.5,47.6,47.49,47.54,99800.0,34.2286,34.3007,34.2214,34.2574,99800.0
2013-06-13 14:30:00,47.53,47.6,47.53,47.59,101000.0,34.2502,34.3007,34.2502,34.2935,101000.0
2013-06-13 15:00:00,47.59,47.73,47.59,47.72,183500.0,34.2935,34.3944,34.2935,34.3871,183500.0
2013-06-13 15:30:00,47.72,47.95,47.7,47.89,427700.0,34.3871,34.5529,34.3727,34.5097,427700.0
2013-06-14 09:30:00,47.81,48.23,47.77,48.22,299400.0,34.452,34.7547,34.4232,34.7475,299400.0
2013-06-14 10:00:00,48.23,48.37,48.11,48.13,246900.0,34.7547,34.8555,34.6682,34.6826,246900.0
2013-06-14 10:30:00,48.13,48.18,47.82,47.85,185600.0,34.6826,34.7186,34.4592,34.4808,185600.0
2013-06-14 11:00:00,47.85,48.11,47.81,48.05,142400.0,34.4808,34.6682,34.452,34.6249,142400.0
2013-06-14 11:30:00,48.03,48.04,47.82,47.89,101300.0,34.6105,34.6177,34.4592,34.5097,101300.0
2013-06-14 12:00:00,47.88,47.97,47.82,47.92,77600.0,34.5024,34.5673,34.4592,34.5313,77600.0
2013-06-14 12:30:00,47.93,47.94,47.77,47.81,84100.0,34.5385,34.5457,34.4232,34.452,84100.0
2013-06-14 13:00:00,47.8,47.84,47.69,47.71,89500.0,34.4448,34.4736,34.3655,34.3799,89500.0
2013-06-14 13:30:00,47.71,47.83,47.69,47.8,61300.0,34.3799,34.4664,34.3655,34.4448,61300.0
2013-06-14 14:00:00,47.8,47.98,47.75,47.94,61200.0,34.4448,34.5745,34.4088,34.5457,61200.0
2013-06-14 14:30:00,47.94,47.95,47.82,47.84,71800.0,34.5457,34.5529,34.4592,34.4736,71800.0
2013-06-14 15:00:00,47.85,47.94,47.85,47.87,98800.0,34.4808,34.5457,34.4808,34.4952,98800.0
2013-06-14 15:30:00,47.87,47.92,47.76,47.81,213300.0,34.4952,34.5313,34.416,34.452,213300.0
2013-06-17 09:30:00,48.09,48.43,48.09,48.38,187100.0,34.6538,34.8988,34.6538,34.8627,187100.0
2013-06-17 10:00:00,48.4,48.42,48.1,48.1,117300.0,34.8772,34.8916,34.661,34.661,117300.0
2013-06-17 10:30:00,48.11,48.27,48.1,48.2,144000.0,34.6682,34.7835,34.661,34.733,144000.0
2013-06-17 11:00:00,48.2,48.22,48.1,48.11,195900.0,34.733,34.7475,34.661,34.6682,195900.0
2013-06-17 11:30:00,48.1,48.27,48.09,48.27,125100.0,34.661,34.7835,34.6538,34.7835,125100.0
2013-06-17 12:00:00,48.26,48.31,48.23,48.29,80700.0,34.7763,34.8123,34.7547,34.7979,80700.0
2013-06-17 12:30:00,48.29,48.33,48.28,48.31,91900.0,34.7979,34.8267,34.7907,34.8123,91900.0
2013-06-17 13:00:00,48.31,48.37,48.29,48.35,82900.0,34.8123,34.8555,34.7979,34.8411,82900.0
2013-06-17 13:30:00,48.35,48.4,48.25,48.25,189100.0,34.8411,34.8772,34.7691,34.7691,189100.0
2013-06-17 14:00:00,48.24,48.28,48.02,48.03,91900.0,34.7619,34.7907,34.6033,34.6105,91900.0
2013-06-17 14:30:00,48.04,48.11,47.95,48.0,141800.0,34.6177,34.6682,34.5529,34.5889,141800.0
2013-06-17 15:00:00,48.0,48.22,47.99,48.18,237700.0,34.5889,34.7475,34.5817,34.7186,237700.0
2013-06-17 15:30:00,48.18,48.37,48.18,48.26,340100.0,34.7186,34.8555,34.7186,34.7763,340100.0
2013-06-18 09:30:00,48.37,48.39,48.21,48.33,116100.0,34.8555,34.87,34.7402,34.8267,116100.0
2013-06-18 10:00:00,48.32,48.61,48.23,48.58,236100.0,34.8195,35.0285,34.7547,35.0069,236100.0
2013-06-18 10:30:00,48.57,48.68,48.3,48.61,300900.0,34.9997,35.0789,34.8051,35.0285,300900.0
2013-06-18 11:00:00,48.6,48.65,48.47,48.62,145800.0,35.0213,35.0573,34.9276,35.0357,145800.0
2013-06-18 11:30:00,48.61,48.74,48.6,48.66,107900.0,35.0285,35.1222,35.0213,35.0645,107900.0
2013-06-18 12:00:00,48.67,48.68,48.58,48.62,99800.0,35.0717,35.0789,35.0069,35.0357,99800.0
2013-06-18 12:30:00,48.61,48.73,48.6,48.69,66200.0,35.0285,35.115,35.0213,35.0861,66200.0
2013-06-18 13:00:00,48.69,48.73,48.6,48.6,110200.0,35.0861,35.115,35.0213,35.0213,110200.0
2013-06-18 13:30:00,48.6,48.72,48.59,48.72,76800.0,35.0213,35.1078,35.0141,35.1078,76800.0
2013-06-18 14:00:00,48.7,48.74,48.67,48.7,88000.0,35.0933,35.1222,35.0717,35.0933,88000.0
2013-06-18 14:30:00,48.71,48.74,48.62,48.71,99500.0,35.1005,35.1222,35.0357,35.1005,99500.0
2013-06-18 15:00:00,48.71,48.77,48.65,48.77,209500.0,35.1005,35.1438,35.0573,35.1438,209500.0
2013-06-18 15:30:00,48.78,48.79,48.67,48.76,386000.0,35.151,35.1582,35.0717,35.1366,386000.0
2013-06-19 09:30:00,48.81,48.99,48.3,48.31,351600.0,35.1726,35.3023,34.8051,34.8123,351600.0
2013-06-19 10:00:00,48.3,48.54,48.2,48.54,235100.0,34.8051,34.978,34.733,34.978,235100.0
2013-06-19 10:30:00,48.53,48.59,48.43,48.49,177500.0,34.9708,35.0141,34.8988,34.942,177500.0
2013-06-19 11:00:00,48.49,48.54,48.41,48.42,126500.0,34.942,34.978,34.8844,34.8916,126500.0
2013-06-19 11:30:00,48.42,48.53,48.41,48.51,83200.0,34.8916,34.9708,34.8844,34.9564,83200.0
2013-06-19 12:00:00,48.5,48.63,48.48,48.59,95400.0,34.9492,35.0429,34.9348,35.0141,95400.0
2013-06-19 12:30:00,48.6,48.65,48.57,48.59,75900.0,35.0213,35.0573,34.9997,35.0141,75900.0
2013-06-19 13:00:00,48.59,48.8,48.59,48.8,116300.0,35.0141,35.1654,35.0141,35.1654,116300.0
2013-06-19 13:30:00,48.79,48.86,48.73,48.78,127000.0,35.1582,35.2086,35.115,35.151,127000.0
2013-06-19 14:00:00,48.78,48.82,48.3,48.43,196500.0,35.151,35.1798,34.8051,34.8988,196500.0
2013-06-19 14:30:00,48.43,48.54,48.29,48.35,450600.0,34.8988,34.978,34.7979,34.8411,450600.0
2013-06-19 15:00:00,48.36,48.39,48.18,48.37,288300.0,34.8483,34.87,34.7186,34.8555,288300.0
2013-06-19 15:30:00,48.37,48.44,48.3,48.37,917800.0,34.8555,34.906,34.8051,34.8555,917800.0
2013-06-20 09:30:00,48.04,48.13,47.53,47.53,305200.0,34.6177,34.6826,34.2502,34.2502,305200.0
2013-06-20 10:00:00,47.56,47.7,47.5,47.63,302200.0,34.2719,34.3727,34.2286,34.3223,302200.0
2013-06-20 10:30:00,47.61,47.63,47.46,47.59,238700.0,34.3079,34.3223,34.1998,34.2935,238700.0
2013-06-20 11:00:00,47.57,47.57,47.32,47.43,113400.0,34.2791,34.2791,34.0989,34.1782,113400.0
2013-06-20 11:30:00,47.43,47.48,47.34,47.46,132300.0,34.1782,34.2142,34.1133,34.1998,132300.0
2013-06-20 12:00:00,47.45,47.48,47.38,47.41,123500.0,34.1926,34.2142,34.1421,34.1638,123500.0
2013-06-20 12:30:00,47.41,47.5,47.24,47.25,119800.0,34.1638,34.2286,34.0413,34.0485,119800.0
2013-06-20 13:00:00,47.25,47.39,47.16,47.22,225900.0,34.0485,34.1494,33.9836,34.0268,225900.0
2013-06-20 13:30:00,47.22,47.39,47.21,47.29,135700.0,34.0268,34.1494,34.0196,34.0773,135700.0
2013-06-20 14:00:00,47.29,47.31,47.12,47.12,236900.0,34.0773,34.0917,33.9548,33.9548,236900.0
2013-06-20 14:30:00,47.12,47.22,47.09,47.14,211200.0,33.9548,34.0268,33.9332,33.9692,211200.0
2013-06-20 15:00:00,47.15,47.24,47.12,47.19,318300.0,33.9764,34.0413,33.9548,34.0052,318300.0
2013-06-20 15:30:00,47.18,47.19,46.91,47.1,574500.0,33.998,34.0052,33.8035,33.9404,574500.0
2013-06-21 09:30:00,48.02,48.38,47.78,48.23,732000.0,34.6033,34.8627,34.4304,34.7547,732000.0
2013-06-21 10:00:00,48.23,48.37,47.98,47.99,272700.0,34.7547,34.8555,34.5745,34.5817,272700.0
2013-06-21 10:30:00,47.99,48.02,47.75,47.87,239800.0,34.5817,34.6033,34.4088,34.4952,239800.0
2013-06-21 11:00:00,47.88,47.94,47.65,47.66,144300.0,34.5024,34.5457,34.3367,34.3439,144300.0
2013-06-21 11:30:00,47.65,47.65,47.44,47.49,226700.0,34.3367,34.3367,34.1854,34.2214,226700.0
2013-06-21 12:00:00,47.49,47.52,47.34,47.44,225900.0,34.2214,34.243,34.1133,34.1854,225900.0
2013-06-21 12:30:00,47.45,47.57,47.45,47.53,244900.0,34.1926,34.2791,34.1926,34.2502,244900.0
2013-06-21 13:00:00,47.53,47.74,47.52,47.53,109300.0,34.2502,34.4016,34.243,34.2502,109300.0
2013-06-21 13:30:00,47.53,47.59,47.38,47.41,111700.0,34.2502,34.2935,34.1421,34.1638,111700.0
2013-06-21 14:00:00,47.41,47.46,47.34,47.46,121600.0,34.1638,34.1998,34.1133,34.1998,121600.0
2013-06-21 14:30:00,47.49,47.56,47.44,47.45,194300.0,34.2214,34.2719,34.1854,34.1926,194300.0
2013-06-21 15:00:00,47.45,47.65,47.45,47.55,183400.0,34.1926,34.3367,34.1926,34.2646,183400.0
2013-06-21 15:30:00,47.55,47.6,47.21,47.23,835100.0,34.2646,34.3007,34.0196,34.0341,835100.0
2013-06-24 09:30:00,47.03,47.14,46.61,46.69,273700.0,33.8899,33.9692,33.5873,33.6449,273700.0
2013-06-24 10:00:00,46.68,46.68,46.46,46.47,173400.0,33.6377,33.6377,33.4792,33.4864,173400.0
2013-06-24 10:30:00,46.46,46.71,46.42,46.63,136400.0,33.4792,33.6593,33.4504,33.6017,136400.0
2013-06-24 11:00:00,46.62,46.71,46.48,46.52,109800.0,33.5945,33.6593,33.4936,33.5224,109800.0
2013-06-24 11:30:00,46.52,46.61,46.49,46.59,117900.0,33.5224,33.5873,33.5008,33.5729,117900.0
2013-06-24 12:00:00,46.59,46.71,46.47,46.66,115800.0,33.5729,33.6593,33.4864,33.6233,115800.0
2013-06-24 12:30:00,46.67,46.72,46.6,46.66,122400.0,33.6305,33.6665,33.5801,33.6233,122400.0
2013-06-24 13:00:00,46.65,46.74,46.58,46.7,146700.0,33.6161,33.681,33.5657,33.6521,146700.0
2013-06-24 13:30:00,46.7,46.83,46.66,46.69,98300.0,33.6521,33.7458,33.6233,33.6449,98300.0
2013-06-24 14:00:00,46.69,46.81,46.66,46.81,293100.0,33.6449,33.7314,33.6233,33.7314,293100.0
2013-06-24 14:30:00,46.81,46.89,46.66,46.7,230200.0,33.7314,33.789,33.6233,33.6521,230200.0
2013-06-24 15:00:00,46.69,46.81,46.68,46.74,238200.0,33.6449,33.7314,33.6377,33.681,238200.0
2013-06-24 15:30:00,46.75,46.8,46.58,46.59,457700.0,33.6882,33.7242,33.5657,33.5729,457700.0
2013-06-25 09:30:00,46.96,47.0,46.47,46.56,164500.0,33.8395,33.8683,33.4864,33.5513,164500.0
2013-06-25 10:00:00,46.56,46.6,46.37,46.44,160000.0,33.5513,33.5801,33.4143,33.4648,160000.0
2013-06-25 10:30:00,46.44,46.49,46.32,46.48,166800.0,33.4648,33.5008,33.3783,33.4936,166800.0
2013-06-25 11:00:00,46.48,46.71,46.43,46.63,104100.0,33.4936,33.6593,33.4576,33.6017,104100.0
2013-06-25 11:30:00,46.62,46.75,46.58,46.74,88900.0,33.5945,33.6882,33.5657,33.681,88900.0
2013-06-25 12:00:00,46.74,46.76,46.67,46.69,70000.0,33.681,33.6954,33.6305,33.6449,70000.0
2013-06-25 12:30:00,46.7,46.77,46.63,46.72,65200.0,33.6521,33.7026,33.6017,33.6665,65200.0
2013-06-25 13:00:00,46.72,46.72,46.61,46.65,79800.0,33.6665,33.6665,33.5873,33.6161,79800.0
2013-06-25 13:30:00,46.64,46.71,46.6,46.6,73700.0,33.6089,33.6593,33.5801,33.5801,73700.0
2013-06-25 14:00:00,46.6,46.61,46.38,46.54,297500.0,33.5801,33.5873,33.4215,33.5368,297500.0
2013-06-25 14:30:00,46.54,46.64,46.5,46.51,155500.0,33.5368,33.6089,33.508,33.5152,155500.0
2013-06-25 15:00:00,46.51,46.71,46.51,46.71,169400.0,33.5152,33.6593,33.5152,33.6593,169400.0
2013-06-25 15:30:00,46.71,46.76,46.61,46.64,326700.0,33.6593,33.6954,33.5873,33.6089,326700.0
2013-06-26 09:30:00,47.02,47.2,47.0,47.03,154300.0,33.8827,34.0124,33.8683,33.8899,154300.0
2013-06-26 10:00:00,47.06,47.16,46.81,46.82,119500.0,33.9116,33.9836,33.7314,33.7386,119500.0
2013-06-26 10:30:00,46.82,46.98,46.75,46.75,102200.0,33.7386,33.8539,33.6882,33.6882,102200.0
2013-06-26 11:00:00,46.75,47.24,46.7,47.17,383500.0,33.6882,34.0413,33.6521,33.9908,383500.0
2013-06-26 11:30:00,47.16,47.45,47.08,47.36,145100.0,33.9836,34.1926,33.926,34.1277,145100.0
2013-06-26 12:00:00,47.37,47.81,47.36,47.68,251100.0,34.1349,34.452,34.1277,34.3583,251100.0
2013-06-26 12:30:00,47.68,47.76,47.6,47.64,93000.0,34.3583,34.416,34.3007,34.3295,93000.0
2013-06-26 13:00:00,47.64,47.75,47.62,47.75,79000.0,34.3295,34.4088,34.3151,34.4088,79000.0
2013-06-26 13:30:00,47.75,47.78,47.66,47.78,87000.0,34.4088,34.4304,34.3439,34.4304,87000.0
2013-06-26 14:00:00,47.78,47.99,47.78,47.98,174600.0,34.4304,34.5817,34.4304,34.5745,174600.0
2013-06-26 14:30:00,47.98,48.13,47.9,47.95,467700.0,34.5745,34.6826,34.5169,34.5529,467700.0
2013-06-26 15:00:00,47.95,48.07,47.93,48.06,231000.0,34.5529,34.6394,34.5385,34.6322,231000.0
2013-06-26 15:30:00,48.07,48.07,47.91,47.92,625500.0,34.6394,34.6394,34.5241,34.5313,625500.0
2013-06-27 09:30:00,47.77,48.1,47.66,47.81,181100.0,34.6414,34.8807,34.5616,34.6704,181100.0
2013-06-27 10:00:00,47.82,47.96,47.77,47.93,124300.0,34.6776,34.7792,34.6414,34.7574,124300.0
2013-06-27 10:30:00,47.94,48.12,47.94,48.05,140000.0,34.7647,34.8952,34.7647,34.8444,140000.0
2013-06-27 11:00:00,48.05,48.15,48.04,48.1,103300.0,34.8444,34.917,34.8372,34.8807,103300.0
2013-06-27 11:30:00,48.09,48.14,48.08,48.11,63900.0,34.8734,34.9097,34.8662,34.8879,63900.0
2013-06-27 12:00:00,48.11,48.12,47.92,47.95,76900.0,34.8879,34.8952,34.7502,34.7719,76900.0
2013-06-27 12:30:00,47.95,47.99,47.94,47.95,78300.0,34.7719,34.8009,34.7647,34.7719,78300.0
2013-06-27 13:00:00,47.94,48.05,47.94,48.03,70600.0,34.7647,34.8444,34.7647,34.8299,70600.0
2013-06-27 13:30:00,48.03,48.09,47.92,47.92,72500.0,34.8299,34.8734,34.7502,34.7502,72500.0
2013-06-27 14:00:00,47.94,47.96,47.84,47.95,89900.0,34.7647,34.7792,34.6922,34.7719,89900.0
2013-06-27 14:30:00,47.95,48.0,47.88,47.88,85800.0,34.7719,34.8082,34.7212,34.7212,85800.0
2013-06-27 15:00:00,47.89,47.89,47.69,47.73,181200.0,34.7284,34.7284,34.5834,34.6124,181200.0
2013-06-27 15:30:00,47.73,47.76,47.66,47.71,445000.0,34.6124,34.6341,34.5616,34.5979,445000.0
2013-06-28 09:30:00,47.71,47.93,47.39,47.42,121700.0,34.5979,34.7574,34.3658,34.3876,121700.0
2013-06-28 10:00:00,47.42,47.52,47.4,47.52,84400.0,34.3876,34.4601,34.3731,34.4601,84400.0
2013-06-28 10:30:00,47.51,47.76,47.51,47.74,57100.0,34.4528,34.6341,34.4528,34.6196,57100.0
2013-06-28 11:00:00,47.74,47.84,47.69,47.71,58700.0,34.6196,34.6922,34.5834,34.5979,58700.0
2013-06-28 11:30:00,47.71,47.77,47.67,47.75,61900.0,34.5979,34.6414,34.5689,34.6269,61900.0
2013-06-28 12:00:00,47.73,47.73,47.53,47.63,57100.0,34.6124,34.6124,34.4673,34.5399,57100.0
2013-06-28 12:30:00,47.63,47.76,47.61,47.73,84200.0,34.5399,34.6341,34.5254,34.6124,84200.0
2013-06-28 13:00:00,47.73,47.83,47.71,47.78,53200.0,34.6124,34.6849,34.5979,34.6486,53200.0
2013-06-28 13:30:00,47.78,47.91,47.78,47.9,68400.0,34.6486,34.7429,34.6486,34.7357,68400.0
2013-06-28 14:00:00,47.9,47.94,47.8,47.81,106800.0,34.7357,34.7647,34.6631,34.6704,106800.0
2013-06-28 14:30:00,47.82,47.85,47.68,47.7,89000.0,34.6776,34.6994,34.5761,34.5906,89000.0
2013-06-28 15:00:00,47.69,47.75,47.59,47.75,181800.0,34.5834,34.6269,34.5109,34.6269,181800.0
2013-06-28 15:30:00,47.74,47.77,47.2,47.24,1066100.0,34.6196,34.6414,34.228,34.2571,1066100.0
2013-07-01 09:30:00,47.54,47.68,47.1,47.63,199400.0,34.4746,34.5761,34.1555,34.5399,199400.0
2013-07-01 10:00:00,47.63,47.78,47.55,47.63,159400.0,34.5399,34.6486,34.4819,34.5399,159400.0
2013-07-01 10:30:00,47.63,47.65,47.47,47.56,77200.0,34.5399,34.5544,34.4238,34.4891,77200.0
2013-07-01 11:00:00,47.56,47.8,47.56,47.7,70300.0,34.4891,34.6631,34.4891,34.5906,70300.0
2013-07-01 11:30:00,47.7,47.78,47.65,47.75,57500.0,34.5906,34.6486,34.5544,34.6269,57500.0
2013-07-01 12:00:00,47.75,47.8,47.68,47.72,94000.0,34.6269,34.6631,34.5761,34.6051,94000.0
2013-07-01 12:30:00,47.73,47.76,47.69,47.72,93800.0,34.6124,34.6341,34.5834,34.6051,93800.0
2013-07-01 13:00:00,47.73,47.9,47.69,47.9,81800.0,34.6124,34.7357,34.5834,34.7357,81800.0
2013-07-01 13:30:00,47.9,47.9,47.69,47.7,89900.0,34.7357,34.7357,34.5834,34.5906,89900.0
2013-07-01 14:00:00,47.69,47.8,47.69,47.76,89300.0,34.5834,34.6631,34.5834,34.6341,89300.0
2013-07-01 14:30:00,47.76,47.86,47.74,47.85,116800.0,34.6341,34.7067,34.6196,34.6994,116800.0
2013-07-01 15:00:00,47.85,47.9,47.67,47.67,183300.0,34.6994,34.7357,34.5689,34.5689,183300.0
2013-07-01 15:30:00,47.67,47.68,47.48,47.6,478900.0,34.5689,34.5761,34.4311,34.5181,478900.0
2013-07-02 09:30:00,47.58,47.68,47.25,47.27,92200.0,34.5036,34.5761,34.2643,34.2788,92200.0
2013-07-02 10:00:00,47.26,47.39,47.14,47.19,101200.0,34.2716,34.3658,34.1845,34.2208,101200.0
2013-07-02 10:30:00,47.19,47.27,47.12,47.26,155300.0,34.2208,34.2788,34.17,34.2716,155300.0
2013-07-02 11:00:00,47.26,47.3,47.18,47.21,135000.0,34.2716,34.3006,34.2135,34.2353,135000.0
2013-07-02 11:30:00,47.22,47.23,47.08,47.09,82900.0,34.2425,34.2498,34.141,34.1483,82900.0
2013-07-02 12:00:00,47.09,47.09,46.95,47.02,111200.0,34.1483,34.1483,34.0468,34.0975,111200.0
2013-07-02 12:30:00,47.02,47.16,47.01,47.15,106200.0,34.0975,34.199,34.0903,34.1918,106200.0
2013-07-02 13:00:00,47.15,47.18,47.09,47.12,91300.0,34.1918,34.2135,34.1483,34.17,91300.0
2013-07-02 13:30:00,47.12,47.19,46.98,47.12,89900.0,34.17,34.2208,34.0685,34.17,89900.0
2013-07-02 14:00:00,47.11,47.13,46.88,46.89,99200.0,34.1628,34.1773,33.996,34.0032,99200.0
2013-07-02 14:30:00,46.88,47.01,46.86,46.95,150400.0,33.996,34.0903,33.9815,34.0468,150400.0
2013-07-02 15:00:00,46.96,46.96,46.67,46.68,243000.0,34.054,34.054,33.8437,33.851,243000.0
2013-07-02 15:30:00,46.68,47.06,46.66,47.02,705900.0,33.851,34.1265,33.8365,34.0975,705900.0
2013-07-03 09:30:00,46.84,47.05,46.52,46.96,107200.0,33.967,34.1193,33.7349,34.054,107200.0
2013-07-03 10:00:00,46.95,47.15,46.94,47.11,141300.0,34.0468,34.1918,34.0395,34.1628,141300.0
2013-07-03 10:30:00,47.12,47.18,47.03,47.16,87800.0,34.17,34.2135,34.1048,34.199,87800.0
2013-07-03 11:00:00,47.16,47.33,47.15,47.21,82700.0,34.199,34.3223,34.1918,34.2353,82700.0
2013-07-03 11:30:00,47.21,47.36,47.18,47.36,95500.0,34.2353,34.3441,34.2135,34.3441,95500.0
2013-07-03 12:00:00,47.37,47.43,47.32,47.36,91600.0,34.3513,34.3948,34.3151,34.3441,91600.0
2013-07-03 12:30:00,47.35,47.37,47.23,47.32,161000.0,34.3368,34.3513,34.2498,34.3151,161000.0
2013-07-05 09:30:00,47.61,47.78,47.49,47.53,79300.0,34.5254,34.6486,34.4383,34.4673,79300.0
2013-07-05 10:00:00,47.53,47.6,47.23,47.31,47100.0,34.4673,34.5181,34.2498,34.3078,47100.0
2013-07-05 10:30:00,47.3,47.33,47.18,47.31,52500.0,34.3006,34.3223,34.2135,34.3078,52500.0
2013-07-05 11:00:00,47.32,47.33,47.17,47.18,23000.0,34.3151,34.3223,34.2063,34.2135,23000.0
2013-07-05 11:30:00,47.15,47.28,47.06,47.27,28400.0,34.1918,34.2861,34.1265,34.2788,28400.0
2013-07-05 12:00:00,47.28,47.43,47.28,47.37,32200.0,34.2861,34.3948,34.2861,34.3513,32200.0
2013-07-05 12:30:00,47.37,47.43,47.35,47.39,27000.0,34.3513,34.3948,34.3368,34.3658,27000.0
2013-07-05 13:00:00,47.4,47.47,47.32,47.37,44600.0,34.3731,34.4238,34.3151,34.3513,44600.0
2013-07-05 13:30:00,47.37,47.4,47.33,47.33,33200.0,34.3513,34.3731,34.3223,34.3223,33200.0
2013-07-05 14:00:00,47.34,47.48,47.34,47.47,51200.0,34.3296,34.4311,34.3296,34.4238,51200.0
2013-07-05 14:30:00,47.48,47.51,47.42,47.45,41300.0,34.4311,34.4528,34.3876,34.4093,41300.0
2013-07-05 15:00:00,47.45,47.45,47.29,47.34,52900.0,34.4093,34.4093,34.2933,34.3296,52900.0
2013-07-05 15:30:00,47.34,47.61,47.33,47.6,230300.0,34.3296,34.5254,34.3223,34.5181,230300.0
2013-07-08 09:30:00,47.82,47.83,47.65,47.65,103100.0,34.6776,34.6849,34.5544,34.5544,103100.0
2013-07-08 10:00:00,47.66,47.75,47.6,47.64,68900.0,34.5616,34.6269,34.5181,34.5471,68900.0
2013-07-08 10:30:00,47.64,47.8,47.64,47.74,80600.0,34.5471,34.6631,34.5471,34.6196,80600.0
2013-07-08 11:00:00,47.74,47.83,47.69,47.76,99800.0,34.6196,34.6849,34.5834,34.6341,99800.0
2013-07-08 11:30:00,47.75,47.77,47.64,47.64,80700.0,34.6269,34.6414,34.5471,34.5471,80700.0
2013-07-08 12:00:00,47.64,47.72,47.62,47.68,48600.0,34.5471,34.6051,34.5326,34.5761,48600.0
2013-07-08 12:30:00,47.67,47.76,47.67,47.73,44500.0,34.5689,34.6341,34.5689,34.6124,44500.0
2013-07-08 13:00:00,47.73,47.84,47.72,47.73,43100.0,34.6124,34.6922,34.6051,34.6124,43100.0
2013-07-08 13:30:00,47.73,47.87,47.71,47.84,45700.0,34.6124,34.7139,34.5979,34.6922,45700.0
2013-07-08 14:00:00,47.85,47.87,47.76,47.76,43500.0,34.6994,34.7139,34.6341,34.6341,43500.0
2013-07-08 14:30:00,47.77,47.9,47.77,47.88,51100.0,34.6414,34.7357,34.6414,34.7212,51100.0
2013-07-08 15:00:00,47.88,47.88,47.57,47.6,180600.0,34.7212,34.7212,34.4964,34.5181,180600.0
2013-07-08 15:30:00,47.6,47.66,47.48,47.51,624200.0,34.5181,34.5616,34.4311,34.4528,624200.0
2013-07-09 09:30:00,47.78,48.01,47.7,47.9,97600.0,34.6486,34.8154,34.5906,34.7357,97600.0
2013-07-09 10:00:00,47.89,47.89,47.72,47.8,58000.0,34.7284,34.7284,34.6051,34.6631,58000.0
2013-07-09 10:30:00,47.81,47.86,47.75,47.81,77300.0,34.6704,34.7067,34.6269,34.6704,77300.0
2013-07-09 11:00:00,47.81,47.82,47.77,47.78,59300.0,34.6704,34.6776,34.6414,34.6486,59300.0
2013-07-09 11:30:00,47.78,47.83,47.77,47.8,48300.0,34.6486,34.6849,34.6414,34.6631,48300.0
2013-07-09 12:00:00,47.8,48.0,47.8,47.99,93400.0,34.6631,34.8082,34.6631,34.8009,93400.0
2013-07-09 12:30:00,47.99,48.11,47.98,48.08,87000.0,34.8009,34.8879,34.7937,34.8662,87000.0
2013-07-09 13:00:00,48.09,48.09,48.03,48.06,82000.0,34.8734,34.8734,34.8299,34.8517,82000.0
2013-07-09 13:30:00,48.06,48.11,48.06,48.07,95500.0,34.8517,34.8879,34.8517,34.8589,95500.0
2013-07-09 14:00:00,48.07,48.18,48.06,48.08,88600.0,34.8589,34.9387,34.8517,34.8662,88600.0
2013-07-09 14:30:00,48.08,48.08,48.01,48.04,150800.0,34.8662,34.8662,34.8154,34.8372,150800.0
2013-07-09 15:00:00,48.04,48.08,48.03,48.04,139600.0,34.8372,34.8662,34.8299,34.8372,139600.0
2013-07-09 15:30:00,48.05,48.06,48.0,48.01,548900.0,34.8444,34.8517,34.8082,34.8154,548900.0
2013-07-10 09:30:00,48.03,48.18,48.01,48.1,123600.0,34.8299,34.9387,34.8154,34.8807,123600.0
2013-07-10 10:00:00,48.09,48.3,48.09,48.24,93300.0,34.8734,35.0257,34.8734,34.9822,93300.0
2013-07-10 10:30:00,48.24,48.3,48.14,48.15,71400.0,34.9822,35.0257,34.9097,34.917,71400.0
2013-07-10 11:00:00,48.15,48.31,48.13,48.27,75800.0,34.917,35.033,34.9025,35.004,75800.0
2013-07-10 11:30:00,48.26,48.47,48.26,48.47,112100.0,34.9967,35.149,34.9967,35.149,112100.0
2013-07-10 12:00:00,48.47,48.67,48.47,48.62,151200.0,35.149,35.294,35.149,35.2578,151200.0
2013-07-10 12:30:00,48.63,48.75,48.63,48.75,120100.0,35.265,35.3521,35.265,35.3521,120100.0
2013-07-10 13:00:00,48.76,48.79,48.7,48.7,106700.0,35.3593,35.3811,35.3158,35.3158,106700.0
2013-07-10 13:30:00,48.7,48.76,48.64,48.75,116600.0,35.3158,35.3593,35.2723,35.3521,116600.0
2013-07-10 14:00:00,48.76,48.93,48.71,48.71,198600.0,35.3593,35.4826,35.3231,35.3231,198600.0
2013-07-10 14:30:00,48.72,48.89,48.66,48.89,209700.0,35.3303,35.4536,35.2868,35.4536,209700.0
2013-07-10 15:00:00,48.88,48.93,48.78,48.82,236100.0,35.4463,35.4826,35.3738,35.4028,236100.0
2013-07-10 15:30:00,48.82,48.85,48.64,48.8,407400.0,35.4028,35.4246,35.2723,35.3883,407400.0
2013-07-11 09:30:00,49.01,49.04,48.72,48.93,236300.0,35.5406,35.5624,35.3303,35.4826,236300.0
2013-07-11 10:00:00,48.93,48.99,48.88,48.98,112100.0,35.4826,35.5261,35.4463,35.5188,112100.0
2013-07-11 10:30:00,48.98,49.12,48.92,49.11,237900.0,35.5188,35.6204,35.4753,35.6131,237900.0
2013-07-11 11:00:00,49.12,49.21,49.08,49.2,96200.0,35.6204,35.6856,35.5914,35.6784,96200.0
2013-07-11 11:30:00,49.19,49.28,49.16,49.28,84100.0,35.6711,35.7364,35.6494,35.7364,84100.0
2013-07-11 12:00:00,49.26,49.37,49.25,49.29,92600.0,35.7219,35.8017,35.7146,35.7436,92600.0
2013-07-11 12:30:00,49.29,49.32,49.2,49.27,122200.0,35.7436,35.7654,35.6784,35.7291,122200.0
2013-07-11 13:00:00,49.27,49.29,49.23,49.25,60500.0,35.7291,35.7436,35.7001,35.7146,60500.0
2013-07-11 13:30:00,49.25,49.29,49.17,49.23,72100.0,35.7146,35.7436,35.6566,35.7001,72100.0
2013-07-11 14:00:00,49.23,49.36,49.23,49.3,134100.0,35.7001,35.7944,35.7001,35.7509,134100.0
2013-07-11 14:30:00,49.31,49.46,49.31,49.38,193600.0,35.7582,35.8669,35.7582,35.8089,193600.0
2013-07-11 15:00:00,49.38,49.49,49.32,49.48,220700.0,35.8089,35.8887,35.7654,35.8814,220700.0
2013-07-11 15:30:00,49.48,49.58,49.43,49.53,424100.0,35.8814,35.9539,35.8452,35.9177,424100.0
2013-07-12 09:30:00,49.59,49.6,49.28,49.52,125500.0,35.9612,35.9685,35.7364,35.9104,125500.0
2013-07-12 10:00:00,49.5,49.56,49.36,49.41,93200.0,35.8959,35.9394,35.7944,35.8307,93200.0
2013-07-12 10:30:00,49.42,49.5,49.37,49.39,80200.0,35.8379,35.8959,35.8017,35.8162,80200.0
2013-07-12 11:00:00,49.39,49.41,49.22,49.31,143400.0,35.8162,35.8307,35.6929,35.7582,143400.0
2013-07-12 11:30:00,49.31,49.52,49.3,49.5,102600.0,35.7582,35.9104,35.7509,35.8959,102600.0
2013-07-12 12:00:00,49.5,49.58,49.44,49.5,82600.0,35.8959,35.9539,35.8524,35.8959,82600.0
2013-07-12 12:30:00,49.5,49.53,49.44,49.5,161100.0,35.8959,35.9177,35.8524,35.8959,161100.0
2013-07-12 13:00:00,49.5,49.5,49.37,49.45,64300.0,35.8959,35.8959,35.8017,35.8597,64300.0
2013-07-12 13:30:00,49.45,49.49,49.41,49.43,74700.0,35.8597,35.8887,35.8307,35.8452,74700.0
2013-07-12 14:00:00,49.42,49.43,49.35,49.36,145400.0,35.8379,35.8452,35.7872,35.7944,145400.0
2013-07-12 14:30:00,49.37,49.41,49.33,49.41,85700.0,35.8017,35.8307,35.7727,35.8307,85700.0
2013-07-12 15:00:00,49.4,49.41,49.29,49.4,183800.0,35.8234,35.8307,35.7436,35.8234,183800.0
2013-07-12 15:30:00,49.4,49.63,49.39,49.61,373600.0,35.8234,35.9902,35.8162,35.9757,373600.0
2013-07-15 09:30:00,49.59,49.83,49.57,49.8,142500.0,35.9612,36.1352,35.9467,36.1135,142500.0
2013-07-15 10:00:00,49.82,49.96,49.77,49.94,131500.0,36.128,36.2295,36.0917,36.215,131500.0
2013-07-15 10:30:00,49.94,49.96,49.87,49.94,63700.0,36.215,36.2295,36.1642,36.215,63700.0
2013-07-15 11:00:00,49.94,49.99,49.94,49.98,82200.0,36.215,36.2513,36.215,36.244,82200.0
2013-07-15 11:30:00,49.98,49.99,49.87,49.88,119400.0,36.244,36.2513,36.1642,36.1715,119400.0
2013-07-15 12:00:00,49.87,49.9,49.78,49.88,77700.0,36.1642,36.186,36.099,36.1715,77700.0
2013-07-15 12:30:00,49.87,49.88,49.8,49.87,40900.0,36.1642,36.1715,36.1135,36.1642,40900.0
2013-07-15 13:00:00,49.87,49.88,49.76,49.76,37900.0,36.1642,36.1715,36.0845,36.0845,37900.0
2013-07-15 13:30:00,49.76,49.8,49.71,49.71,47700.0,36.0845,36.1135,36.0482,36.0482,47700.0
2013-07-15 14:00:00,49.72,49.78,49.69,49.76,57100.0,36.0555,36.099,36.0337,36.0845,57100.0
2013-07-15 14:30:00,49.77,49.79,49.72,49.77,56200.0,36.0917,36.1062,36.0555,36.0917,56200.0
2013-07-15 15:00:00,49.76,49.81,49.75,49.76,86000.0,36.0845,36.1207,36.0772,36.0845,86000.0
2013-07-15 15:30:00,49.76,49.81,49.71,49.75,187200.0,36.0845,36.1207,36.0482,36.0772,187200.0
2013-07-16 09:30:00,49.7,49.79,49.52,49.71,55800.0,36.041,36.1062,35.9104,36.0482,55800.0
2013-07-16 10:00:00,49.71,49.72,49.6,49.67,91600.0,36.0482,36.0555,35.9685,36.0192,91600.0
2013-07-16 10:30:00,49.65,49.76,49.64,49.64,59600.0,36.0047,36.0845,35.9975,35.9975,59600.0
2013-07-16 11:00:00,49.64,49.7,49.61,49.65,103000.0,35.9975,36.041,35.9757,36.0047,103000.0
2013-07-16 11:30:00,49.65,49.66,49.53,49.55,64900.0,36.0047,36.012,35.9177,35.9322,64900.0
2013-07-16 12:00:00,49.55,49.55,49.48,49.54,66900.0,35.9322,35.9322,35.8814,35.9249,66900.0
2013-07-16 12:30:00,49.54,49.54,49.4,49.44,67400.0,35.9249,35.9249,35.8234,35.8524,67400.0
2013-07-16 13:00:00,49.44,49.48,49.4,49.43,47000.0,35.8524,35.8814,35.8234,35.8452,47000.0
2013-07-16 13:30:00,49.43,49.51,49.43,49.48,41700.0,35.8452,35.9032,35.8452,35.8814,41700.0
2013-07-16 14:00:00,49.49,49.54,49.42,49.48,64700.0,35.8887,35.9249,35.8379,35.8814,64700.0
2013-07-16 14:30:00,49.47,49.51,49.39,49.39,70000.0,35.8742,35.9032,35.8162,35.8162,70000.0
2013-07-16 15:00:00,49.4,49.41,49.26,49.31,164900.0,35.8234,35.8307,35.7219,35.7582,164900.0
2013-07-16 15:30:00,49.31,49.34,49.2,49.23,529700.0,35.7582,35.7799,35.6784,35.7001,529700.0
2013-07-17 09:30:00,49.49,49.73,49.42,49.49,111700.0,35.8887,36.0627,35.8379,35.8887,111700.0
2013-07-17 10:00:00,49.49,49.62,49.46,49.56,68000.0,35.8887,35.983,35.8669,35.9394,68000.0
2013-07-17 10:30:00,49.57,49.57,49.4,49.53,61800.0,35.9467,35.9467,35.8234,35.9177,61800.0
2013-07-17 11:00:00,49.54,49.57,49.39,49.41,48400.0,35.9249,35.9467,35.8162,35.8307,48400.0
2013-07-17 11:30:00,49.4,49.43,49.21,49.32,111900.0,35.8234,35.8452,35.6856,35.7654,111900.0
2013-07-17 12:00:00,49.31,49.39,49.25,49.32,83600.0,35.7582,35.8162,35.7146,35.7654,83600.0
2013-07-17 12:30:00,49.32,49.47,49.32,49.46,63600.0,35.7654,35.8742,35.7654,35.8669,63600.0
2013-07-17 13:00:00,49.46,49.53,49.41,49.44,60100.0,35.8669,35.9177,35.8307,35.8524,60100.0
2013-07-17 13:30:00,49.43,49.49,49.41,49.48,70700.0,35.8452,35.8887,35.8307,35.8814,70700.0
2013-07-17 14:00:00,49.48,49.61,49.47,49.58,116800.0,35.8814,35.9757,35.8742,35.9539,116800.0
2013-07-17 14:30:00,49.57,49.59,49.49,49.5,148900.0,35.9467,35.9612,35.8887,35.8959,148900.0
2013-07-17 15:00:00,49.5,49.58,49.49,49.55,143600.0,35.8959,35.9539,35.8887,35.9322,143600.0
2013-07-17 15:30:00,49.54,49.57,49.5,49.56,266700.0,35.9249,35.9467,35.8959,35.9394,266700.0
2013-07-18 09:30:00,49.64,49.95,49.64,49.87,91100.0,35.9975,36.2223,35.9975,36.1642,91100.0
2013-07-18 10:00:00,49.88,49.99,49.84,49.9,141000.0,36.1715,36.2513,36.1425,36.186,141000.0
2013-07-18 10:30:00,49.88,49.97,49.87,49.9,69800.0,36.1715,36.2368,36.1642,36.186,69800.0
2013-07-18 11:00:00,49.9,49.99,49.83,49.97,123400.0,36.186,36.2513,36.1352,36.2368,123400.0
2013-07-18 11:30:00,49.97,50.1,49.96,50.06,294300.0,36.2368,36.331,36.2295,36.302,294300.0
2013-07-18 12:00:00,50.05,50.11,49.94,49.95,106800.0,36.2948,36.3383,36.215,36.2223,106800.0
2013-07-18 12:30:00,49.95,50.03,49.88,49.99,87000.0,36.2223,36.2803,36.1715,36.2513,87000.0
2013-07-18 13:00:00,49.98,50.1,49.96,50.08,135000.0,36.244,36.331,36.2295,36.3165,135000.0
2013-07-18 13:30:00,50.08,50.09,50.0,50.02,78700.0,36.3165,36.3238,36.2585,36.273,78700.0
2013-07-18 14:00:00,50.02,50.08,49.99,50.05,128600.0,36.273,36.3165,36.2513,36.2948,128600.0
2013-07-18 14:30:00,50.05,50.08,50.02,50.05,125800.0,36.2948,36.3165,36.273,36.2948,125800.0
2013-07-18 15:00:00,50.05,50.13,50.04,50.12,207000.0,36.2948,36.3528,36.2875,36.3455,207000.0
2013-07-18 15:30:00,50.12,50.17,50.06,50.15,394600.0,36.3455,36.3818,36.302,36.3673,394600.0
2013-07-19 09:30:00,50.16,50.21,49.79,49.81,360500.0,36.3745,36.4108,36.1062,36.1207,360500.0
2013-07-19 10:00:00,49.8,49.95,49.79,49.9,166100.0,36.1135,36.2223,36.1062,36.186,166100.0
2013-07-19 10:30:00,49.9,50.06,49.87,50.04,135100.0,36.186,36.302,36.1642,36.2875,135100.0
2013-07-19 11:00:00,50.04,50.06,49.89,49.92,84100.0,36.2875,36.302,36.1788,36.2005,84100.0
2013-07-19 11:30:00,49.92,49.94,49.81,49.85,77600.0,36.2005,36.215,36.1207,36.1497,77600.0
2013-07-19 12:00:00,49.87,49.87,49.77,49.77,53900.0,36.1642,36.1642,36.0917,36.0917,53900.0
2013-07-19 12:30:00,49.77,49.81,49.74,49.75,42300.0,36.0917,36.1207,36.07,36.0772,42300.0
2013-07-19 13:00:00,49.76,49.86,49.76,49.86,127800.0,36.0845,36.157,36.0845,36.157,127800.0
2013-07-19 13:30:00,49.85,49.96,49.83,49.96,61700.0,36.1497,36.2295,36.1352,36.2295,61700.0
2013-07-19 14:00:00,49.96,50.13,49.95,50.13,71300.0,36.2295,36.3528,36.2223,36.3528,71300.0
2013-07-19 14:30:00,50.12,50.15,50.08,50.13,91200.0,36.3455,36.3673,36.3165,36.3528,91200.0
2013-07-19 15:00:00,50.13,50.27,50.13,50.27,127400.0,36.3528,36.4543,36.3528,36.4543,127400.0
2013-07-19 15:30:00,50.26,50.53,50.25,50.51,942900.0,36.4471,36.6429,36.4398,36.6284,942900.0
2013-07-22 09:30:00,50.47,50.54,50.37,50.43,115600.0,36.5994,36.6501,36.5268,36.5703,115600.0
2013-07-22 10:00:00,50.43,50.45,50.18,50.19,80100.0,36.5703,36.5848,36.3891,36.3963,80100.0
2013-07-22 10:30:00,50.2,50.35,50.1,50.3,88700.0,36.4036,36.5123,36.331,36.4761,88700.0
2013-07-22 11:00:00,50.29,50.51,50.27,50.48,113500.0,36.4688,36.6284,36.4543,36.6066,113500.0
2013-07-22 11:30:00,50.47,50.5,50.39,50.41,62400.0,36.5994,36.6211,36.5413,36.5558,62400.0
2013-07-22 12:00:00,50.39,50.44,50.34,50.44,41100.0,36.5413,36.5776,36.5051,36.5776,41100.0
2013-07-22 12:30:00,50.45,50.5,50.41,50.43,70200.0,36.5848,36.6211,36.5558,36.5703,70200.0
2013-07-22 13:00:00,50.44,50.58,50.43,50.51,60600.0,36.5776,36.6791,36.5703,36.6284,60600.0
2013-07-22 13:30:00,50.5,50.59,50.46,50.56,47400.0,36.6211,36.6864,36.5921,36.6646,47400.0
2013-07-22 14:00:00,50.56,50.56,50.43,50.49,74200.0,36.6646,36.6646,36.5703,36.6139,74200.0
2013-07-22 14:30:00,50.48,50.59,50.43,50.59,84100.0,36.6066,36.6864,36.5703,36.6864,84100.0
2013-07-22 15:00:00,50.58,50.59,50.46,50.51,76100.0,36.6791,36.6864,36.5921,36.6284,76100.0
2013-07-22 15:30:00,50.51,50.55,50.38,50.52,281100.0,36.6284,36.6574,36.5341,36.6356,281100.0
2013-07-23 09:30:00,50.57,50.64,50.16,50.18,103000.0,36.6719,36.7226,36.3745,36.3891,103000.0
2013-07-23 10:00:00,50.19,50.23,50.17,50.19,58500.0,36.3963,36.4253,36.3818,36.3963,58500.0
2013-07-23 10:30:00,50.19,50.26,50.17,50.18,77100.0,36.3963,36.4471,36.3818,36.3891,77100.0
2013-07-23 11:00:00,50.17,50.22,50.15,50.19,85600.0,36.3818,36.4181,36.3673,36.3963,85600.0
2013-07-23 11:30:00,50.19,50.29,50.16,50.21,49900.0,36.3963,36.4688,36.3745,36.4108,49900.0
2013-07-23 12:00:00,50.21,50.27,50.18,50.24,37900.0,36.4108,36.4543,36.3891,36.4326,37900.0
2013-07-23 12:30:00,50.24,50.25,50.18,50.22,43700.0,36.4326,36.4398,36.3891,36.4181,43700.0
2013-07-23 13:00:00,50.22,50.26,50.22,50.25,34300.0,36.4181,36.4471,36.4181,36.4398,34300.0
2013-07-23 13:30:00,50.25,50.27,50.21,50.23,64200.0,36.4398,36.4543,36.4108,36.4253,64200.0
2013-07-23 14:00:00,50.23,50.31,50.22,50.3,51600.0,36.4253,36.4833,36.4181,36.4761,51600.0
2013-07-23 14:30:00,50.3,50.35,50.22,50.35,73700.0,36.4761,36.5123,36.4181,36.5123,73700.0
2013-07-23 15:00:00,50.34,50.39,50.27,50.34,135200.0,36.5051,36.5413,36.4543,36.5051,135200.0
2013-07-23 15:30:00,50.34,50.35,50.15,50.19,332000.0,36.5051,36.5123,36.3673,36.3963,332000.0
2013-07-24 09:30:00,50.32,50.42,50.11,50.17,84000.0,36.4906,36.5631,36.3383,36.3818,84000.0
2013-07-24 10:00:00,50.15,50.16,49.8,49.81,90300.0,36.3673,36.3745,36.1135,36.1207,90300.0
2013-07-24 10:30:00,49.81,49.92,49.74,49.9,103800.0,36.1207,36.2005,36.07,36.186,103800.0
2013-07-24 11:00:00,49.9,49.96,49.73,49.91,105200.0,36.186,36.2295,36.0627,36.1933,105200.0
2013-07-24 11:30:00,49.92,49.96,49.85,49.87,38700.0,36.2005,36.2295,36.1497,36.1642,38700.0
2013-07-24 12:00:00,49.88,49.91,49.76,49.88,64800.0,36.1715,36.1933,36.0845,36.1715,64800.0
2013-07-24 12:30:00,49.87,49.87,49.8,49.83,47700.0,36.1642,36.1642,36.1135,36.1352,47700.0
2013-07-24 13:00:00,49.84,49.86,49.75,49.81,45000.0,36.1425,36.157,36.0772,36.1207,45000.0
2013-07-24 13:30:00,49.81,49.81,49.73,49.77,39800.0,36.1207,36.1207,36.0627,36.0917,39800.0
2013-07-24 14:00:00,49.79,49.91,49.77,49.89,42700.0,36.1062,36.1933,36.0917,36.1788,42700.0
2013-07-24 14:30:00,49.89,49.9,49.79,49.81,56100.0,36.1788,36.186,36.1062,36.1207,56100.0
2013-07-24 15:00:00,49.81,49.81,49.72,49.75,65500.0,36.1207,36.1207,36.0555,36.0772,65500.0
2013-07-24 15:30:00,49.75,49.9,49.74,49.87,262300.0,36.0772,36.186,36.07,36.1642,262300.0
2013-07-25 09:30:00,49.67,49.72,49.33,49.7,75600.0,36.0192,36.0555,35.7727,36.041,75600.0
2013-07-25 10:00:00,49.7,49.72,49.6,49.62,102600.0,36.041,36.0555,35.9685,35.983,102600.0
2013-07-25 10:30:00,49.62,49.64,49.55,49.59,91400.0,35.983,35.9975,35.9322,35.9612,91400.0
2013-07-25 11:00:00,49.6,49.6,49.46,49.47,75500.0,35.9685,35.9685,35.8669,35.8742,75500.0
2013-07-25 11:30:00,49.48,49.71,49.47,49.68,65100.0,35.8814,36.0482,35.8742,36.0265,65100.0
2013-07-25 12:00:00,49.69,49.82,49.68,49.79,77600.0,36.0337,36.128,36.0265,36.1062,77600.0
2013-07-25 12:30:00,49.8,49.85,49.77,49.77,100400.0,36.1135,36.1497,36.0917,36.0917,100400.0
2013-07-25 13:00:00,49.77,49.79,49.72,49.73,53200.0,36.0917,36.1062,36.0555,36.0627,53200.0
2013-07-25 13:30:00,49.73,49.77,49.72,49.76,52000.0,36.0627,36.0917,36.0555,36.0845,52000.0
2013-07-25 14:00:00,49.76,49.81,49.72,49.75,73900.0,36.0845,36.1207,36.0555,36.0772,73900.0
2013-07-25 14:30:00,49.76,49.76,49.61,49.61,100000.0,36.0845,36.0845,35.9757,35.9757,100000.0
2013-07-25 15:00:00,49.62,49.71,49.62,49.65,206600.0,35.983,36.0482,35.983,36.0047,206600.0
2013-07-25 15:30:00,49.65,49.69,49.59,49.67,430800.0,36.0047,36.0337,35.9612,36.0192,430800.0
2013-07-26 09:30:00,49.72,50.55,49.68,50.48,482700.0,36.0555,36.6574,36.0265,36.6066,482700.0
2013-07-26 10:00:00,50.47,50.64,50.43,50.43,95400.0,36.5994,36.7226,36.5703,36.5703,95400.0
2013-07-26 10:30:00,50.43,50.52,50.36,50.43,174200.0,36.5703,36.6356,36.5196,36.5703,174200.0
2013-07-26 11:00:00,50.44,50.56,50.4,50.51,68600.0,36.5776,36.6646,36.5486,36.6284,68600.0
2013-07-26 11:30:00,50.52,50.63,50.5,50.59,73100.0,36.6356,36.7154,36.6211,36.6864,73100.0
2013-07-26 12:00:00,50.59,50.68,50.58,50.64,65500.0,36.6864,36.7516,36.6791,36.7226,65500.0
2013-07-26 12:30:00,50.63,50.68,50.57,50.64,66500.0,36.7154,36.7516,36.6719,36.7226,66500.0
2013-07-26 13:00:00,50.63,50.82,50.63,50.79,59800.0,36.7154,36.8532,36.7154,36.8314,59800.0
2013-07-26 13:30:00,50.79,50.92,50.78,50.91,103000.0,36.8314,36.9257,36.8242,36.9184,103000.0
2013-07-26 14:00:00,50.91,50.98,50.91,50.93,122200.0,36.9184,36.9692,36.9184,36.9329,122200.0
2013-07-26 14:30:00,50.93,50.98,50.89,50.95,83100.0,36.9329,36.9692,36.9039,36.9474,83100.0
2013-07-26 15:00:00,50.96,51.05,50.87,51.03,304800.0,36.9547,37.0199,36.8894,37.0054,304800.0
2013-07-26 15:30:00,51.03,51.09,50.98,51.07,302500.0,37.0054,37.049,36.9692,37.0345,302500.0
2013-07-29 09:30:00,50.78,50.79,50.29,50.29,220200.0,36.8242,36.8314,36.4688,36.4688,220200.0
2013-07-29 10:00:00,50.29,50.3,50.05,50.12,172400.0,36.4688,36.4761,36.2948,36.3455,172400.0
2013-07-29 10:30:00,50.12,50.22,50.07,50.2,89400.0,36.3455,36.4181,36.3093,36.4036,89400.0
2013-07-29 11:00:00,50.2,50.32,50.15,50.24,106800.0,36.4036,36.4906,36.3673,36.4326,106800.0
2013-07-29 11:30:00,50.24,50.35,50.2,50.34,87700.0,36.4326,36.5123,36.4036,36.5051,87700.0
2013-07-29 12:00:00,50.34,50.42,50.33,50.39,48200.0,36.5051,36.5631,36.4978,36.5413,48200.0
2013-07-29 12:30:00,50.39,50.45,50.37,50.41,42200.0,36.5413,36.5848,36.5268,36.5558,42200.0
2013-07-29 13:00:00,50.42,50.49,50.41,50.45,79900.0,36.5631,36.6139,36.5558,36.5848,79900.0
2013-07-29 13:30:00,50.45,50.52,50.43,50.52,55200.0,36.5848,36.6356,36.5703,36.6356,55200.0
2013-07-29 14:00:00,50.52,50.67,50.52,50.65,37700.0,36.6356,36.7444,36.6356,36.7299,37700.0
2013-07-29 14:30:00,50.65,50.71,50.63,50.69,51400.0,36.7299,36.7734,36.7154,36.7589,51400.0
2013-07-29 15:00:00,50.69,50.72,50.6,50.63,86800.0,36.7589,36.7806,36.6936,36.7154,86800.0
2013-07-29 15:30:00,50.63,50.64,50.47,50.6,337700.0,36.7154,36.7226,36.5994,36.6936,337700.0
2013-07-30 09:30:00,50.88,50.88,50.45,50.66,93200.0,36.8967,36.8967,36.5848,36.7371,93200.0
2013-07-30 10:00:00,50.66,50.68,50.49,50.53,135600.0,36.7371,36.7516,36.6139,36.6429,135600.0
2013-07-30 10:30:00,50.53,50.61,50.45,50.5,58400.0,36.6429,36.7009,36.5848,36.6211,58400.0
2013-07-30 11:00:00,50.5,50.58,50.47,50.53,46700.0,36.6211,36.6791,36.5994,36.6429,46700.0
2013-07-30 11:30:00,50.54,50.56,50.48,50.5,85900.0,36.6501,36.6646,36.6066,36.6211,85900.0
2013-07-30 12:00:00,50.51,50.52,50.4,50.4,43800.0,36.6284,36.6356,36.5486,36.5486,43800.0
2013-07-30 12:30:00,50.4,50.43,50.33,50.4,67700.0,36.5486,36.5703,36.4978,36.5486,67700.0
2013-07-30 13:00:00,50.41,50.44,50.38,50.41,86900.0,36.5558,36.5776,36.5341,36.5558,86900.0
2013-07-30 13:30:00,50.4,50.42,50.28,50.3,91300.0,36.5486,36.5631,36.4616,36.4761,91300.0
2013-07-30 14:00:00,50.3,50.36,50.24,50.35,67600.0,36.4761,36.5196,36.4326,36.5123,67600.0
2013-07-30 14:30:00,50.35,50.46,50.35,50.43,60800.0,36.5123,36.5921,36.5123,36.5703,60800.0
2013-07-30 15:00:00,50.44,50.56,50.4,50.41,134700.0,36.5776,36.6646,36.5486,36.5558,134700.0
2013-07-30 15:30:00,50.4,50.44,50.24,50.24,542000.0,36.5486,36.5776,36.4326,36.4326,542000.0
2013-07-31 09:30:00,50.4,50.6,50.38,50.45,183400.0,36.5486,36.6936,36.5341,36.5848,183400.0
2013-07-31 10:00:00,50.46,50.65,50.45,50.5,166300.0,36.5921,36.7299,36.5848,36.6211,166300.0
2013-07-31 10:30:00,50.5,50.6,50.43,50.43,160600.0,36.6211,36.6936,36.5703,36.5703,160600.0
2013-07-31 11:00:00,50.44,50.47,50.26,50.26,122300.0,36.5776,36.5994,36.4471,36.4471,122300.0
2013-07-31 11:30:00,50.26,50.38,50.26,50.35,73700.0,36.4471,36.5341,36.4471,36.5123,73700.0
2013-07-31 12:00:00,50.36,50.41,50.28,50.29,167200.0,36.5196,36.5558,36.4616,36.4688,167200.0
2013-07-31 12:30:00,50.29,50.29,50.22,50.22,58300.0,36.4688,36.4688,36.4181,36.4181,58300.0
2013-07-31 13:00:00,50.22,50.26,50.18,50.26,69000.0,36.4181,36.4471,36.3891,36.4471,69000.0
2013-07-31 13:30:00,50.25,50.41,50.24,50.41,103800.0,36.4398,36.5558,36.4326,36.5558,103800.0
2013-07-31 14:00:00,50.41,50.58,50.29,50.37,192100.0,36.5558,36.6791,36.4688,36.5268,192100.0
2013-07-31 14:30:00,50.37,50.76,50.37,50.75,121600.0,36.5268,36.8097,36.5268,36.8024,121600.0
2013-07-31 15:00:00,50.76,50.76,50.26,50.26,372600.0,36.8097,36.8097,36.4471,36.4471,372600.0
2013-07-31 15:30:00,50.26,50.32,49.88,50.09,891000.0,36.4471,36.4906,36.1715,36.3238,891000.0
2013-08-01 09:30:00,50.73,50.9,50.32,50.38,209700.0,36.7879,36.9112,36.4906,36.5341,209700.0
2013-08-01 10:00:00,50.37,50.64,50.31,50.63,103700.0,36.5268,36.7226,36.4833,36.7154,103700.0
2013-08-01 10:30:00,50.62,50.68,50.53,50.65,99600.0,36.7081,36.7516,36.6429,36.7299,99600.0
2013-08-01 11:00:00,50.65,50.86,50.65,50.84,94300.0,36.7299,36.8822,36.7299,36.8677,94300.0
2013-08-01 11:30:00,50.84,50.93,50.7,50.71,165400.0,36.8677,36.9329,36.7661,36.7734,165400.0
2013-08-01 12:00:00,50.72,50.86,50.65,50.84,120700.0,36.7806,36.8822,36.7299,36.8677,120700.0
2013-08-01 12:30:00,50.84,50.99,50.83,50.98,104800.0,36.8677,36.9764,36.8604,36.9692,104800.0
2013-08-01 13:00:00,50.98,51.1,50.97,51.1,100700.0,36.9692,37.0562,36.9619,37.0562,100700.0
2013-08-01 13:30:00,51.1,51.19,51.06,51.18,160000.0,37.0562,37.1215,37.0272,37.1142,160000.0
2013-08-01 14:00:00,51.18,51.33,51.18,51.32,122300.0,37.1142,37.223,37.1142,37.2157,122300.0
2013-08-01 14:30:00,51.32,51.33,51.25,51.29,210600.0,37.2157,37.223,37.165,37.194,210600.0
2013-08-01 15:00:00,51.28,51.28,51.05,51.13,225800.0,37.1867,37.1867,37.0199,37.078,225800.0
2013-08-01 15:30:00,51.12,51.21,51.04,51.09,642100.0,37.0707,37.136,37.0127,37.049,642100.0
2013-08-02 09:30:00,51.09,51.17,51.0,51.16,203100.0,37.049,37.107,36.9837,37.0997,203100.0
2013-08-02 10:00:00,51.17,51.26,51.04,51.24,114900.0,37.107,37.1722,37.0127,37.1577,114900.0
2013-08-02 10:30:00,51.24,51.3,51.18,51.19,92600.0,37.1577,37.2012,37.1142,37.1215,92600.0
2013-08-02 11:00:00,51.18,51.22,50.97,51.02,95700.0,37.1142,37.1432,36.9619,36.9982,95700.0
2013-08-02 11:30:00,51.03,51.16,51.01,51.12,106600.0,37.0054,37.0997,36.9909,37.0707,106600.0
2013-08-02 12:00:00,51.11,51.16,50.93,50.96,71400.0,37.0635,37.0997,36.9329,36.9547,71400.0
2013-08-02 12:30:00,50.95,51.12,50.95,51.08,118700.0,36.9474,37.0707,36.9474,37.0417,118700.0
2013-08-02 13:00:00,51.08,51.14,50.96,51.08,127000.0,37.0417,37.0852,36.9547,37.0417,127000.0
2013-08-02 13:30:00,51.08,51.15,51.05,51.06,112100.0,37.0417,37.0925,37.0199,37.0272,112100.0
2013-08-02 14:00:00,51.05,51.05,50.97,51.02,90700.0,37.0199,37.0199,36.9619,36.9982,90700.0
2013-08-02 14:30:00,51.01,51.04,50.92,50.96,137000.0,36.9909,37.0127,36.9257,36.9547,137000.0
2013-08-02 15:00:00,50.96,51.1,50.96,51.01,127200.0,36.9547,37.0562,36.9547,36.9909,127200.0
2013-08-02 15:30:00,51.01,51.15,50.98,51.11,360400.0,36.9909,37.0925,36.9692,37.0635,360400.0
2013-08-05 09:30:00,51.0,51.11,50.9,51.04,120800.0,36.9837,37.0635,36.9112,37.0127,120800.0
2013-08-05 10:00:00,51.06,51.3,51.05,51.29,223500.0,37.0272,37.2012,37.0199,37.194,223500.0
2013-08-05 10:30:00,51.3,51.43,51.28,51.32,89300.0,37.2012,37.2955,37.1867,37.2157,89300.0
2013-08-05 11:00:00,51.32,51.42,51.27,51.4,107000.0,37.2157,37.2883,37.1795,37.2738,107000.0
2013-08-05 11:30:00,51.4,51.49,51.39,51.45,61900.0,37.2738,37.339,37.2665,37.31,61900.0
2013-08-05 12:00:00,51.44,51.48,51.35,51.41,97200.0,37.3028,37.3318,37.2375,37.281,97200.0
2013-08-05 12:30:00,51.41,51.52,51.4,51.5,89000.0,37.281,37.3608,37.2738,37.3463,89000.0
2013-08-05 13:00:00,51.5,51.52,51.38,51.45,152700.0,37.3463,37.3608,37.2593,37.31,152700.0
2013-08-05 13:30:00,51.46,51.47,51.35,51.4,72000.0,37.3173,37.3245,37.2375,37.2738,72000.0
2013-08-05 14:00:00,51.39,51.41,51.33,51.35,108100.0,37.2665,37.281,37.223,37.2375,108100.0
2013-08-05 14:30:00,51.35,51.53,51.35,51.53,97000.0,37.2375,37.368,37.2375,37.368,97000.0
2013-08-05 15:00:00,51.52,51.53,51.37,51.48,97900.0,37.3608,37.368,37.252,37.3318,97900.0
2013-08-05 15:30:00,51.48,51.59,51.47,51.53,310300.0,37.3318,37.4115,37.3245,37.368,310300.0
2013-08-06 09:30:00,51.42,51.54,50.86,50.93,122000.0,37.2883,37.3753,36.8822,36.9329,122000.0
2013-08-06 10:00:00,50.94,51.05,50.87,51.03,143100.0,36.9402,37.0199,36.8894,37.0054,143100.0
2013-08-06 10:30:00,51.01,51.14,50.98,51.13,194800.0,36.9909,37.0852,36.9692,37.078,194800.0
2013-08-06 11:00:00,51.13,51.16,51.08,51.1,129500.0,37.078,37.0997,37.0417,37.0562,129500.0
2013-08-06 11:30:00,51.11,51.11,50.97,51.08,100400.0,37.0635,37.0635,36.9619,37.0417,100400.0
2013-08-06 12:00:00,51.07,51.11,51.03,51.11,45800.0,37.0345,37.0635,37.0054,37.0635,45800.0
2013-08-06 12:30:00,51.1,51.24,51.1,51.24,63000.0,37.0562,37.1577,37.0562,37.1577,63000.0
2013-08-06 13:00:00,51.24,51.38,51.24,51.35,73700.0,37.1577,37.2593,37.1577,37.2375,73700.0
2013-08-06 13:30:00,51.35,51.38,51.23,51.28,100300.0,37.2375,37.2593,37.1505,37.1867,100300.0
2013-08-06 14:00:00,51.28,51.32,51.23,51.3,70500.0,37.1867,37.2157,37.1505,37.2012,70500.0
2013-08-06 14:30:00,51.3,51.41,51.25,51.4,110500.0,37.2012,37.281,37.165,37.2738,110500.0
2013-08-06 15:00:00,51.4,51.47,51.35,51.44,153800.0,37.2738,37.3245,37.2375,37.3028,153800.0
2013-08-06 15:30:00,51.43,51.46,51.39,51.44,367800.0,37.2955,37.3173,37.2665,37.3028,367800.0
2013-08-07 09:30:00,51.41,51.41,51.13,51.2,138700.0,37.281,37.281,37.078,37.1287,138700.0
2013-08-07 10:00:00,51.18,51.34,51.14,51.32,100400.0,37.1142,37.2302,37.0852,37.2157,100400.0
2013-08-07 10:30:00,51.32,51.41,51.21,51.24,92400.0,37.2157,37.281,37.136,37.1577,92400.0
2013-08-07 11:00:00,51.24,51.28,51.15,51.25,80500.0,37.1577,37.1867,37.0925,37.165,80500.0
2013-08-07 11:30:00,51.24,51.3,51.16,51.18,93200.0,37.1577,37.2012,37.0997,37.1142,93200.0
2013-08-07 12:00:00,51.17,51.28,51.13,51.18,55300.0,37.107,37.1867,37.078,37.1142,55300.0
2013-08-07 12:30:00,51.18,51.33,51.15,51.32,51500.0,37.1142,37.223,37.0925,37.2157,51500.0
2013-08-07 13:00:00,51.32,51.4,51.32,51.38,54100.0,37.2157,37.2738,37.2157,37.2593,54100.0
2013-08-07 13:30:00,51.38,51.38,51.23,51.29,58400.0,37.2593,37.2593,37.1505,37.194,58400.0
2013-08-07 14:00:00,51.3,51.3,51.15,51.17,47700.0,37.2012,37.2012,37.0925,37.107,47700.0
2013-08-07 14:30:00,51.18,51.21,51.14,51.19,61900.0,37.1142,37.136,37.0852,37.1215,61900.0
2013-08-07 15:00:00,51.18,51.28,51.18,51.28,97700.0,37.1142,37.1867,37.1142,37.1867,97700.0
2013-08-07 15:30:00,51.27,51.28,51.11,51.12,256400.0,37.1795,37.1867,37.0635,37.0707,256400.0
2013-08-08 09:30:00,51.31,51.43,51.22,51.35,104100.0,37.2085,37.2955,37.1432,37.2375,104100.0
2013-08-08 10:00:00,51.33,51.38,51.15,51.15,107900.0,37.223,37.2593,37.0925,37.0925,107900.0
2013-08-08 10:30:00,51.15,51.25,51.11,51.14,109000.0,37.0925,37.165,37.0635,37.0852,109000.0
2013-08-08 11:00:00,51.14,51.15,51.04,51.07,51400.0,37.0852,37.0925,37.0127,37.0345,51400.0
2013-08-08 11:30:00,51.07,51.13,51.04,51.13,58500.0,37.0345,37.078,37.0127,37.078,58500.0
2013-08-08 12:00:00,51.13,51.35,51.13,51.34,60000.0,37.078,37.2375,37.078,37.2302,60000.0
2013-08-08 12:30:00,51.33,51.41,51.31,51.39,39800.0,37.223,37.281,37.2085,37.2665,39800.0
2013-08-08 13:00:00,51.39,51.42,51.37,51.38,37600.0,37.2665,37.2883,37.252,37.2593,37600.0
2013-08-08 13:30:00,51.38,51.39,51.31,51.32,71100.0,37.2593,37.2665,37.2085,37.2157,71100.0
2013-08-08 14:00:00,51.33,51.35,51.3,51.34,71700.0,37.223,37.2375,37.2012,37.2302,71700.0
2013-08-08 14:30:00,51.34,51.44,51.33,51.44,98600.0,37.2302,37.3028,37.223,37.3028,98600.0
2013-08-08 15:00:00,51.44,51.54,51.43,51.5,80800.0,37.3028,37.3753,37.2955,37.3463,80800.0
2013-08-08 15:30:00,51.5,51.56,51.46,51.51,313700.0,37.3463,37.3898,37.3173,37.3535,313700.0
2013-08-09 09:30:00,51.42,51.72,51.34,51.71,147000.0,37.2883,37.5058,37.2302,37.4986,147000.0
2013-08-09 10:00:00,51.72,51.78,51.39,51.4,130800.0,37.5058,37.5493,37.2665,37.2738,130800.0
2013-08-09 10:30:00,51.41,51.41,51.26,51.27,98300.0,37.281,37.281,37.1722,37.1795,98300.0
2013-08-09 11:00:00,51.28,51.51,51.25,51.28,237900.0,37.1867,37.3535,37.165,37.1867,237900.0
2013-08-09 11:30:00,51.28,51.51,51.28,51.5,62500.0,37.1867,37.3535,37.1867,37.3463,62500.0
2013-08-09 12:00:00,51.49,51.66,51.48,51.66,73800.0,37.339,37.4623,37.3318,37.4623,73800.0
2013-08-09 12:30:00,51.66,51.74,51.66,51.67,66300.0,37.4623,37.5203,37.4623,37.4696,66300.0
2013-08-09 13:00:00,51.66,51.78,51.64,51.75,61500.0,37.4623,37.5493,37.4478,37.5276,61500.0
2013-08-09 13:30:00,51.75,51.75,51.64,51.64,53100.0,37.5276,37.5276,37.4478,37.4478,53100.0
2013-08-09 14:00:00,51.65,51.74,51.59,51.74,111000.0,37.4551,37.5203,37.4115,37.5203,111000.0
2013-08-09 14:30:00,51.74,51.74,51.62,51.65,192600.0,37.5203,37.5203,37.4333,37.4551,192600.0
2013-08-09 15:00:00,51.64,51.68,51.54,51.59,145600.0,37.4478,37.4768,37.3753,37.4115,145600.0
2013-08-09 15:30:00,51.59,51.61,51.53,51.56,373900.0,37.4115,37.426,37.368,37.3898,373900.0
2013-08-12 09:30:00,51.33,51.53,51.23,51.38,184800.0,37.223,37.368,37.1505,37.2593,184800.0
2013-08-12 10:00:00,51.37,51.4,51.28,51.3,62200.0,37.252,37.2738,37.1867,37.2012,62200.0
2013-08-12 10:30:00,51.3,51.64,51.3,51.62,84100.0,37.2012,37.4478,37.2012,37.4333,84100.0
2013-08-12 11:00:00,51.61,51.65,51.52,51.61,113200.0,37.426,37.4551,37.3608,37.426,113200.0
2013-08-12 11:30:00,51.61,51.61,51.5,51.56,114800.0,37.426,37.426,37.3463,37.3898,114800.0
2013-08-12 12:00:00,51.55,51.56,51.45,51.45,75700.0,37.3825,37.3898,37.31,37.31,75700.0
2013-08-12 12:30:00,51.43,51.53,51.39,51.53,38000.0,37.2955,37.368,37.2665,37.368,38000.0
2013-08-12 13:00:00,51.52,51.55,51.41,51.46,54700.0,37.3608,37.3825,37.281,37.3173,54700.0
2013-08-12 13:30:00,51.47,51.5,51.4,51.41,35600.0,37.3245,37.3463,37.2738,37.281,35600.0
2013-08-12 14:00:00,51.41,51.44,51.36,51.37,72300.0,37.281,37.3028,37.2448,37.252,72300.0
2013-08-12 14:30:00,51.37,51.39,51.32,51.35,95500.0,37.252,37.2665,37.2157,37.2375,95500.0
2013-08-12 15:00:00,51.35,51.47,51.32,51.47,102100.0,37.2375,37.3245,37.2157,37.3245,102100.0
2013-08-12 15:30:00,51.47,51.62,51.46,51.6,463000.0,37.3245,37.4333,37.3173,37.4188,463000.0
2013-08-13 09:30:00,51.81,51.95,51.67,51.94,235900.0,37.5711,37.6726,37.4696,37.6654,235900.0
2013-08-13 10:00:00,51.95,51.98,51.82,51.91,261400.0,37.6726,37.6944,37.5783,37.6436,261400.0
2013-08-13 10:30:00,51.91,51.95,51.82,51.91,341700.0,37.6436,37.6726,37.5783,37.6436,341700.0
2013-08-13 11:00:00,51.91,52.15,51.9,52.14,356700.0,37.6436,37.8176,37.6363,37.8104,356700.0
2013-08-13 11:30:00,52.15,52.2,52.01,52.04,112600.0,37.8176,37.8539,37.7161,37.7379,112600.0
2013-08-13 12:00:00,52.03,52.12,52.0,52.08,155700.0,37.7306,37.7959,37.7089,37.7669,155700.0
2013-08-13 12:30:00,52.08,52.12,52.06,52.08,88700.0,37.7669,37.7959,37.7524,37.7669,88700.0
2013-08-13 13:00:00,52.08,52.23,52.07,52.21,108600.0,37.7669,37.8757,37.7596,37.8611,108600.0
2013-08-13 13:30:00,52.2,52.22,52.1,52.1,118300.0,37.8539,37.8684,37.7814,37.7814,118300.0
2013-08-13 14:00:00,52.11,52.17,52.11,52.14,81100.0,37.7886,37.8321,37.7886,37.8104,81100.0
2013-08-13 14:30:00,52.14,52.24,52.13,52.24,205700.0,37.8104,37.8829,37.8031,37.8829,205700.0
2013-08-13 15:00:00,52.23,52.25,52.19,52.23,232800.0,37.8757,37.8902,37.8466,37.8757,232800.0
2013-08-13 15:30:00,52.23,52.24,52.16,52.2,618400.0,37.8757,37.8829,37.8249,37.8539,618400.0
2013-08-14 09:30:00,52.19,52.43,52.12,52.4,284200.0,37.8466,38.0207,37.7959,37.9989,284200.0
2013-08-14 10:00:00,52.4,52.48,52.35,52.43,219700.0,37.9989,38.0569,37.9627,38.0207,219700.0
2013-08-14 10:30:00,52.43,52.48,52.34,52.36,164300.0,38.0207,38.0569,37.9554,37.9699,164300.0
2013-08-14 11:00:00,52.35,52.46,52.33,52.36,118700.0,37.9627,38.0424,37.9482,37.9699,118700.0
2013-08-14 11:30:00,52.36,52.41,52.32,52.39,92200.0,37.9699,38.0062,37.9409,37.9917,92200.0
2013-08-14 12:00:00,52.39,52.46,52.36,52.46,82800.0,37.9917,38.0424,37.9699,38.0424,82800.0
2013-08-14 12:30:00,52.47,52.47,52.37,52.43,97700.0,38.0497,38.0497,37.9772,38.0207,97700.0
2013-08-14 13:00:00,52.43,52.47,52.42,52.43,90300.0,38.0207,38.0497,38.0134,38.0207,90300.0
2013-08-14 13:30:00,52.43,52.49,52.39,52.48,129100.0,38.0207,38.0642,37.9917,38.0569,129100.0
2013-08-14 14:00:00,52.47,52.48,52.39,52.45,112500.0,38.0497,38.0569,37.9917,38.0352,112500.0
2013-08-14 14:30:00,52.44,52.48,52.35,52.39,140700.0,38.0279,38.0569,37.9627,37.9917,140700.0
2013-08-14 15:00:00,52.39,52.47,52.37,52.38,166500.0,37.9917,38.0497,37.9772,37.9844,166500.0
2013-08-14 15:30:00,52.39,52.39,52.23,52.24,457500.0,37.9917,37.9917,37.8757,37.8829,457500.0
2013-08-15 09:30:00,51.85,51.93,51.43,51.48,191800.0,37.6001,37.6581,37.2955,37.3318,191800.0
2013-08-15 10:00:00,51.5,51.55,51.28,51.29,130900.0,37.3463,37.3825,37.1867,37.194,130900.0
2013-08-15 10:30:00,51.28,51.34,51.19,51.29,149700.0,37.1867,37.2302,37.1215,37.194,149700.0
2013-08-15 11:00:00,51.28,51.31,51.17,51.29,124100.0,37.1867,37.2085,37.107,37.194,124100.0
2013-08-15 11:30:00,51.3,51.48,51.29,51.43,113600.0,37.2012,37.3318,37.194,37.2955,113600.0
2013-08-15 12:00:00,51.41,51.6,51.41,51.57,190400.0,37.281,37.4188,37.281,37.397,190400.0
2013-08-15 12:30:00,51.57,51.62,51.43,51.44,85500.0,37.397,37.4333,37.2955,37.3028,85500.0
2013-08-15 13:00:00,51.43,51.48,51.38,51.44,125800.0,37.2955,37.3318,37.2593,37.3028,125800.0
2013-08-15 13:30:00,51.43,51.52,51.43,51.44,81800.0,37.2955,37.3608,37.2955,37.3028,81800.0
2013-08-15 14:00:00,51.44,51.51,51.38,51.49,143000.0,37.3028,37.3535,37.2593,37.339,143000.0
2013-08-15 14:30:00,51.48,51.55,51.41,51.45,125000.0,37.3318,37.3825,37.281,37.31,125000.0
2013-08-15 15:00:00,51.45,51.47,51.33,51.44,301500.0,37.31,37.3245,37.223,37.3028,301500.0
2013-08-15 15:30:00,51.44,51.52,51.42,51.48,374600.0,37.3028,37.3608,37.2883,37.3318,374600.0
2013-08-16 09:30:00,51.26,51.5,51.21,51.5,373700.0,37.1722,37.3463,37.136,37.3463,373700.0
2013-08-16 10:00:00,51.5,51.52,51.26,51.38,188200.0,37.3463,37.3608,37.1722,37.2593,188200.0
2013-08-16 10:30:00,51.39,51.54,51.37,51.48,158500.0,37.2665,37.3753,37.252,37.3318,158500.0
2013-08-16 11:00:00,51.47,51.51,51.33,51.35,150900.0,37.3245,37.3535,37.223,37.2375,150900.0
2013-08-16 11:30:00,51.34,51.36,51.29,51.35,107400.0,37.2302,37.2448,37.194,37.2375,107400.0
2013-08-16 12:00:00,51.35,51.43,51.3,51.37,101500.0,37.2375,37.2955,37.2012,37.252,101500.0
2013-08-16 12:30:00,51.38,51.44,51.35,51.36,91500.0,37.2593,37.3028,37.2375,37.2448,91500.0
2013-08-16 13:00:00,51.37,51.37,51.2,51.27,83000.0,37.252,37.252,37.1287,37.1795,83000.0
2013-08-16 13:30:00,51.27,51.31,51.24,51.3,93200.0,37.1795,37.2085,37.1577,37.2012,93200.0
2013-08-16 14:00:00,51.3,51.34,51.25,51.34,259800.0,37.2012,37.2302,37.165,37.2302,259800.0
2013-08-16 14:30:00,51.33,51.42,51.3,51.41,124700.0,37.223,37.2883,37.2012,37.281,124700.0
2013-08-16 15:00:00,51.41,51.47,51.28,51.32,166500.0,37.281,37.3245,37.1867,37.2157,166500.0
2013-08-16 15:30:00,51.31,51.37,51.27,51.31,373200.0,37.2085,37.252,37.1795,37.2085,373200.0
2013-08-19 09:30:00,51.1,51.49,51.05,51.49,185600.0,37.0562,37.339,37.0199,37.339,185600.0
2013-08-19 10:00:00,51.49,51.49,51.26,51.28,85400.0,37.339,37.339,37.1722,37.1867,85400.0
2013-08-19 10:30:00,51.29,51.45,51.25,51.35,109600.0,37.194,37.31,37.165,37.2375,109600.0
2013-08-19 11:00:00,51.35,51.44,51.29,51.37,79100.0,37.2375,37.3028,37.194,37.252,79100.0
2013-08-19 11:30:00,51.37,51.41,51.32,51.35,47900.0,37.252,37.281,37.2157,37.2375,47900.0
2013-08-19 12:00:00,51.35,51.37,51.19,51.2,121300.0,37.2375,37.252,37.1215,37.1287,121300.0
2013-08-19 12:30:00,51.2,51.26,51.1,51.25,104200.0,37.1287,37.1722,37.0562,37.165,104200.0
2013-08-19 13:00:00,51.25,51.3,51.18,51.21,104200.0,37.165,37.2012,37.1142,37.136,104200.0
2013-08-19 13:30:00,51.21,51.29,51.18,51.28,66500.0,37.136,37.194,37.1142,37.1867,66500.0
2013-08-19 14:00:00,51.28,51.3,51.16,51.23,73200.0,37.1867,37.2012,37.0997,37.1505,73200.0
2013-08-19 14:30:00,51.23,51.23,51.13,51.18,60400.0,37.1505,37.1505,37.078,37.1142,60400.0
2013-08-19 15:00:00,51.18,51.23,51.13,51.18,80400.0,37.1142,37.1505,37.078,37.1142,80400.0
2013-08-19 15:30:00,51.18,51.21,51.09,51.12,197700.0,37.1142,37.136,37.049,37.0707,197700.0
2013-08-20 09:30:00,51.08,51.25,51.08,51.11,93700.0,37.0417,37.165,37.0417,37.0635,93700.0
2013-08-20 10:00:00,51.11,51.18,51.05,51.12,80600.0,37.0635,37.1142,37.0199,37.0707,80600.0
2013-08-20 10:30:00,51.12,51.17,51.01,51.04,83300.0,37.0707,37.107,36.9909,37.0127,83300.0
2013-08-20 11:00:00,51.04,51.06,50.86,50.87,80100.0,37.0127,37.0272,36.8822,36.8894,80100.0
2013-08-20 11:30:00,50.87,50.97,50.86,50.89,104400.0,36.8894,36.9619,36.8822,36.9039,104400.0
2013-08-20 12:00:00,50.9,50.93,50.88,50.91,45900.0,36.9112,36.9329,36.8967,36.9184,45900.0
2013-08-20 12:30:00,50.91,51.02,50.91,51.01,79600.0,36.9184,36.9982,36.9184,36.9909,79600.0
2013-08-20 13:00:00,51.01,51.07,51.0,51.01,48000.0,36.9909,37.0345,36.9837,36.9909,48000.0
2013-08-20 13:30:00,51.01,51.05,51.0,51.03,51100.0,36.9909,37.0199,36.9837,37.0054,51100.0
2013-08-20 14:00:00,51.04,51.07,51.0,51.06,61900.0,37.0127,37.0345,36.9837,37.0272,61900.0
2013-08-20 14:30:00,51.06,51.07,50.96,51.04,79000.0,37.0272,37.0345,36.9547,37.0127,79000.0
2013-08-20 15:00:00,51.04,51.14,51.04,51.12,101400.0,37.0127,37.0852,37.0127,37.0707,101400.0
2013-08-20 15:30:00,51.11,51.13,51.07,51.08,232900.0,37.0635,37.078,37.0345,37.0417,232900.0
2013-08-21 09:30:00,51.07,51.12,50.75,51.03,69100.0,37.0345,37.0707,36.8024,37.0054,69100.0
2013-08-21 10:00:00,51.03,51.06,50.71,50.73,154000.0,37.0054,37.0272,36.7734,36.7879,154000.0
2013-08-21 10:30:00,50.74,50.75,50.55,50.56,111300.0,36.7951,36.8024,36.6574,36.6646,111300.0
2013-08-21 11:00:00,50.55,50.61,50.4,50.46,115400.0,36.6574,36.7009,36.5486,36.5921,115400.0
2013-08-21 11:30:00,50.46,50.47,50.28,50.3,133900.0,36.5921,36.5994,36.4616,36.4761,133900.0
2013-08-21 12:00:00,50.29,50.44,50.26,50.43,98300.0,36.4688,36.5776,36.4471,36.5703,98300.0
2013-08-21 12:30:00,50.42,50.5,50.41,50.48,45700.0,36.5631,36.6211,36.5558,36.6066,45700.0
2013-08-21 13:00:00,50.48,50.51,50.43,50.49,106600.0,36.6066,36.6284,36.5703,36.6139,106600.0
2013-08-21 13:30:00,50.5,50.5,50.43,50.43,71100.0,36.6211,36.6211,36.5703,36.5703,71100.0
2013-08-21 14:00:00,50.43,50.43,50.19,50.26,164900.0,36.5703,36.5703,36.3963,36.4471,164900.0
2013-08-21 14:30:00,50.26,50.53,50.26,50.5,204800.0,36.4471,36.6429,36.4471,36.6211,204800.0
2013-08-21 15:00:00,50.5,50.51,50.4,50.46,221100.0,36.6211,36.6284,36.5486,36.5921,221100.0
2013-08-21 15:30:00,50.47,50.52,50.24,50.28,520200.0,36.5994,36.6356,36.4326,36.4616,520200.0
2013-08-22 09:30:00,50.26,50.39,50.02,50.3,146300.0,36.4471,36.5413,36.273,36.4761,146300.0
2013-08-22 10:00:00,50.3,50.45,50.28,50.44,95700.0,36.4761,36.5848,36.4616,36.5776,95700.0
2013-08-22 10:30:00,50.44,50.64,50.43,50.57,155000.0,36.5776,36.7226,36.5703,36.6719,155000.0
2013-08-22 11:00:00,50.57,50.6,50.55,50.57,83000.0,36.6719,36.6936,36.6574,36.6719,83000.0
2013-08-22 11:30:00,50.56,50.59,50.55,50.59,69400.0,36.6646,36.6864,36.6574,36.6864,69400.0
2013-08-22 12:00:00,50.6,50.63,50.55,50.55,51200.0,36.6936,36.7154,36.6574,36.6574,51200.0
2013-08-22 12:30:00,50.55,50.59,50.47,50.52,55700.0,36.6574,36.6864,36.5994,36.6356,55700.0
2013-08-22 13:00:00,50.52,50.54,50.5,50.5,31300.0,36.6356,36.6501,36.6211,36.6211,31300.0
2013-08-22 13:30:00,50.5,50.54,50.45,50.5,41300.0,36.6211,36.6501,36.5848,36.6211,41300.0
2013-08-22 14:00:00,50.5,50.6,50.5,50.6,70500.0,36.6211,36.6936,36.6211,36.6936,70500.0
2013-08-22 14:30:00,50.6,50.78,50.6,50.78,31800.0,36.6936,36.8242,36.6936,36.8242,31800.0
2013-08-22 15:00:00,50.75,50.75,50.6,50.65,74700.0,36.8024,36.8024,36.6936,36.7299,74700.0
2013-08-22 15:30:00,50.65,50.67,50.59,50.61,258100.0,36.7299,36.7444,36.6864,36.7009,258100.0
2013-08-23 09:30:00,50.68,50.76,50.53,50.56,91100.0,36.7516,36.8097,36.6429,36.6646,91100.0
2013-08-23 10:00:00,50.58,50.6,50.41,50.55,95600.0,36.6791,36.6936,36.5558,36.6574,95600.0
2013-08-23 10:30:00,50.55,50.75,50.5,50.74,70700.0,36.6574,36.8024,36.6211,36.7951,70700.0
2013-08-23 11:00:00,50.73,50.77,50.58,50.58,67000.0,36.7879,36.8169,36.6791,36.6791,67000.0
2013-08-23 11:30:00,50.58,50.77,50.55,50.77,150500.0,36.6791,36.8169,36.6574,36.8169,150500.0
2013-08-23 12:00:00,50.77,50.8,50.74,50.76,58700.0,36.8169,36.8387,36.7951,36.8097,58700.0
2013-08-23 12:30:00,50.76,50.84,50.74,50.84,89100.0,36.8097,36.8677,36.7951,36.8677,89100.0
2013-08-23 13:00:00,50.83,50.89,50.78,50.88,90300.0,36.8604,36.9039,36.8242,36.8967,90300.0
2013-08-23 13:30:00,50.88,51.01,50.87,51.01,122700.0,36.8967,36.9909,36.8894,36.9909,122700.0
2013-08-23 14:00:00,51.0,51.02,50.99,51.01,73500.0,36.9837,36.9982,36.9764,36.9909,73500.0
2013-08-23 14:30:00,51.01,51.08,51.0,51.05,121600.0,36.9909,37.0417,36.9837,37.0199,121600.0
2013-08-23 15:00:00,51.05,51.18,51.05,51.15,179500.0,37.0199,37.1142,37.0199,37.0925,179500.0
2013-08-23 15:30:00,51.15,51.3,51.14,51.24,393700.0,37.0925,37.2012,37.0852,37.1577,393700.0
2013-08-26 09:30:00,51.24,51.4,51.15,51.26,56800.0,37.1577,37.2738,37.0925,37.1722,56800.0
2013-08-26 10:00:00,51.25,51.28,51.22,51.24,49200.0,37.165,37.1867,37.1432,37.1577,49200.0
2013-08-26 10:30:00,51.25,51.3,51.21,51.29,91500.0,37.165,37.2012,37.136,37.194,91500.0
2013-08-26 11:00:00,51.29,51.36,51.25,51.27,115400.0,37.194,37.2448,37.165,37.1795,115400.0
2013-08-26 11:30:00,51.28,51.3,51.23,51.26,50900.0,37.1867,37.2012,37.1505,37.1722,50900.0
2013-08-26 12:00:00,51.26,51.27,51.21,51.23,45700.0,37.1722,37.1795,37.136,37.1505,45700.0
2013-08-26 12:30:00,51.24,51.27,51.19,51.25,86900.0,37.1577,37.1795,37.1215,37.165,86900.0
2013-08-26 13:00:00,51.24,51.26,51.22,51.23,32600.0,37.1577,37.1722,37.1432,37.1505,32600.0
2013-08-26 13:30:00,51.23,51.23,51.1,51.13,30200.0,37.1505,37.1505,37.0562,37.078,30200.0
2013-08-26 14:00:00,51.13,51.15,51.09,51.15,32700.0,37.078,37.0925,37.049,37.0925,32700.0
2013-08-26 14:30:00,51.15,51.32,51.11,51.32,160300.0,37.0925,37.2157,37.0635,37.2157,160300.0
2013-08-26 15:00:00,51.32,51.34,50.96,51.01,113000.0,37.2157,37.2302,36.9547,36.9909,113000.0
2013-08-26 15:30:00,51.0,51.12,50.97,50.98,208300.0,36.9837,37.0707,36.9619,36.9692,208300.0
2013-08-27 09:30:00,50.54,50.66,50.44,50.53,143800.0,36.6501,36.7371,36.5776,36.6429,143800.0
2013-08-27 10:00:00,50.52,50.55,50.09,50.11,71700.0,36.6356,36.6574,36.3238,36.3383,71700.0
2013-08-27 10:30:00,50.12,50.19,50.05,50.14,118200.0,36.3455,36.3963,36.2948,36.36,118200.0
2013-08-27 11:00:00,50.14,50.14,49.99,50.09,140700.0,36.36,36.36,36.2513,36.3238,140700.0
2013-08-27 11:30:00,50.09,50.1,49.97,50.0,141600.0,36.3238,36.331,36.2368,36.2585,141600.0
2013-08-27 12:00:00,50.0,50.0,49.86,49.97,168700.0,36.2585,36.2585,36.157,36.2368,168700.0
2013-08-27 12:30:00,49.97,50.05,49.95,50.03,54700.0,36.2368,36.2948,36.2223,36.2803,54700.0
2013-08-27 13:00:00,50.03,50.08,49.99,50.0,59700.0,36.2803,36.3165,36.2513,36.2585,59700.0
2013-08-27 13:30:00,50.01,50.17,50.01,50.14,43200.0,36.2658,36.3818,36.2658,36.36,43200.0
2013-08-27 14:00:00,50.14,50.17,50.04,50.08,67900.0,36.36,36.3818,36.2875,36.3165,67900.0
2013-08-27 14:30:00,50.09,50.19,50.09,50.13,79300.0,36.3238,36.3963,36.3238,36.3528,79300.0
2013-08-27 15:00:00,50.13,50.16,49.96,50.0,130000.0,36.3528,36.3745,36.2295,36.2585,130000.0
2013-08-27 15:30:00,50.0,50.04,49.94,50.02,294500.0,36.2585,36.2875,36.215,36.273,294500.0
2013-08-28 09:30:00,50.07,50.28,49.88,50.0,112000.0,36.3093,36.4616,36.1715,36.2585,112000.0
2013-08-28 10:00:00,49.99,50.08,49.95,50.02,96900.0,36.2513,36.3165,36.2223,36.273,96900.0
2013-08-28 10:30:00,50.01,50.05,49.94,49.96,73500.0,36.2658,36.2948,36.215,36.2295,73500.0
2013-08-28 11:00:00,49.95,49.98,49.91,49.91,89900.0,36.2223,36.244,36.1933,36.1933,89900.0
2013-08-28 11:30:00,49.91,50.0,49.89,49.97,94900.0,36.1933,36.2585,36.1788,36.2368,94900.0
2013-08-28 12:00:00,49.97,50.02,49.92,50.02,57200.0,36.2368,36.273,36.2005,36.273,57200.0
2013-08-28 12:30:00,50.03,50.06,49.97,50.03,41200.0,36.2803,36.302,36.2368,36.2803,41200.0
2013-08-28 13:00:00,50.04,50.07,49.98,50.03,43900.0,36.2875,36.3093,36.244,36.2803,43900.0
2013-08-28 13:30:00,50.04,50.14,49.99,50.13,56900.0,36.2875,36.36,36.2513,36.3528,56900.0
2013-08-28 14:00:00,50.14,50.15,50.03,50.04,45800.0,36.36,36.3673,36.2803,36.2875,45800.0
2013-08-28 14:30:00,50.03,50.05,50.0,50.01,61400.0,36.2803,36.2948,36.2585,36.2658,61400.0
2013-08-28 15:00:00,50.02,50.13,50.01,50.06,102700.0,36.273,36.3528,36.2658,36.302,102700.0
2013-08-28 15:30:00,50.06,50.09,49.97,50.04,340500.0,36.302,36.3238,36.2368,36.2875,340500.0
2013-08-29 09:30:00,50.0,50.08,49.9,50.02,221100.0,36.2585,36.3165,36.186,36.273,221100.0
2013-08-29 10:00:00,50.01,50.32,50.0,50.23,124500.0,36.2658,36.4906,36.2585,36.4253,124500.0
2013-08-29 10:30:00,50.23,50.46,50.21,50.43,70100.0,36.4253,36.5921,36.4108,36.5703,70100.0
2013-08-29 11:00:00,50.44,50.55,50.42,50.52,39900.0,36.5776,36.6574,36.5631,36.6356,39900.0
2013-08-29 11:30:00,50.53,50.55,50.49,50.52,61800.0,36.6429,36.6574,36.6139,36.6356,61800.0
2013-08-29 12:00:00,50.52,50.52,50.27,50.37,112400.0,36.6356,36.6356,36.4543,36.5268,112400.0
2013-08-29 12:30:00,50.37,50.39,50.32,50.38,32500.0,36.5268,36.5413,36.4906,36.5341,32500.0
2013-08-29 13:00:00,50.38,50.43,50.28,50.31,28300.0,36.5341,36.5703,36.4616,36.4833,28300.0
2013-08-29 13:30:00,50.31,50.32,50.17,50.2,79200.0,36.4833,36.4906,36.3818,36.4036,79200.0
2013-08-29 14:00:00,50.2,50.32,50.2,50.28,35400.0,36.4036,36.4906,36.4036,36.4616,35400.0
2013-08-29 14:30:00,50.28,50.38,50.27,50.38,37700.0,36.4616,36.5341,36.4543,36.5341,37700.0
2013-08-29 15:00:00,50.38,50.38,50.23,50.25,75000.0,36.5341,36.5341,36.4253,36.4398,75000.0
2013-08-29 15:30:00,50.24,50.34,50.19,50.27,207700.0,36.4326,36.5051,36.3963,36.4543,207700.0
2013-08-30 09:30:00,50.43,50.43,50.18,50.22,64300.0,36.5703,36.5703,36.3891,36.4181,64300.0
2013-08-30 10:00:00,50.2,50.31,50.16,50.29,32900.0,36.4036,36.4833,36.3745,36.4688,32900.0
2013-08-30 10:30:00,50.26,50.31,50.15,50.16,55800.0,36.4471,36.4833,36.3673,36.3745,55800.0
2013-08-30 11:00:00,50.16,50.25,50.09,50.09,42900.0,36.3745,36.4398,36.3238,36.3238,42900.0
2013-08-30 11:30:00,50.09,50.2,50.06,50.17,22300.0,36.3238,36.4036,36.302,36.3818,22300.0
2013-08-30 12:00:00,50.17,50.25,50.15,50.24,30000.0,36.3818,36.4398,36.3673,36.4326,30000.0
2013-08-30 12:30:00,50.24,50.34,50.18,50.32,53400.0,36.4326,36.5051,36.3891,36.4906,53400.0
2013-08-30 13:00:00,50.32,50.37,50.16,50.28,68900.0,36.4906,36.5268,36.3745,36.4616,68900.0
2013-08-30 13:30:00,50.28,50.32,50.23,50.23,30600.0,36.4616,36.4906,36.4253,36.4253,30600.0
2013-08-30 14:00:00,50.23,50.25,50.15,50.16,61500.0,36.4253,36.4398,36.3673,36.3745,61500.0
2013-08-30 14:30:00,50.16,50.27,50.16,50.27,46600.0,36.3745,36.4543,36.3745,36.4543,46600.0
2013-08-30 15:00:00,50.26,50.34,50.23,50.28,60900.0,36.4471,36.5051,36.4253,36.4616,60900.0
2013-08-30 15:30:00,50.27,50.31,50.15,50.27,294000.0,36.4543,36.4833,36.3673,36.4543,294000.0
2013-09-03 09:30:00,50.88,51.05,50.82,50.9,104700.0,36.8967,37.0199,36.8532,36.9112,104700.0
2013-09-03 10:00:00,50.87,50.9,50.61,50.68,98300.0,36.8894,36.9112,36.7009,36.7516,98300.0
2013-09-03 10:30:00,50.67,50.72,50.57,50.58,143700.0,36.7444,36.7806,36.6719,36.6791,143700.0
2013-09-03 11:00:00,50.59,50.62,50.3,50.31,72300.0,36.6864,36.7081,36.4761,36.4833,72300.0
2013-09-03 11:30:00,50.31,50.34,50.2,50.22,112900.0,36.4833,36.5051,36.4036,36.4181,112900.0
2013-09-03 12:00:00,50.22,50.26,50.16,50.2,67500.0,36.4181,36.4471,36.3745,36.4036,67500.0
2013-09-03 12:30:00,50.2,50.22,50.14,50.15,67000.0,36.4036,36.4181,36.36,36.3673,67000.0
2013-09-03 13:00:00,50.16,50.19,50.05,50.11,82700.0,36.3745,36.3963,36.2948,36.3383,82700.0
2013-09-03 13:30:00,50.11,50.13,50.03,50.05,121400.0,36.3383,36.3528,36.2803,36.2948,121400.0
2013-09-03 14:00:00,50.06,50.18,50.06,50.13,58900.0,36.302,36.3891,36.302,36.3528,58900.0
2013-09-03 14:30:00,50.12,50.18,50.1,50.17,61400.0,36.3455,36.3891,36.331,36.3818,61400.0
2013-09-03 15:00:00,50.17,50.34,50.16,50.32,86800.0,36.3818,36.5051,36.3745,36.4906,86800.0
2013-09-03 15:30:00,50.32,50.34,50.12,50.2,412100.0,36.4906,36.5051,36.3455,36.4036,412100.0
2013-09-04 09:30:00,50.22,50.63,50.19,50.62,85900.0,36.4181,36.7154,36.3963,36.7081,85900.0
2013-09-04 10:00:00,50.62,50.64,50.46,50.48,103500.0,36.7081,36.7226,36.5921,36.6066,103500.0
2013-09-04 10:30:00,50.48,50.57,50.48,50.51,47900.0,36.6066,36.6719,36.6066,36.6284,47900.0
2013-09-04 11:00:00,50.51,50.58,50.49,50.5,46200.0,36.6284,36.6791,36.6139,36.6211,46200.0
2013-09-04 11:30:00,50.51,50.55,50.47,50.52,47700.0,36.6284,36.6574,36.5994,36.6356,47700.0
2013-09-04 12:00:00,50.53,50.69,50.49,50.69,83300.0,36.6429,36.7589,36.6139,36.7589,83300.0
2013-09-04 12:30:00,50.69,50.69,50.62,50.64,69900.0,36.7589,36.7589,36.7081,36.7226,69900.0
2013-09-04 13:00:00,50.64,50.66,50.53,50.59,285200.0,36.7226,36.7371,36.6429,36.6864,285200.0
2013-09-04 13:30:00,50.6,50.62,50.37,50.37,148900.0,36.6936,36.7081,36.5268,36.5268,148900.0
2013-09-04 14:00:00,50.36,50.41,50.29,50.29,77000.0,36.5196,36.5558,36.4688,36.4688,77000.0
2013-09-04 14:30:00,50.29,50.3,50.23,50.3,128500.0,36.4688,36.4761,36.4253,36.4761,128500.0
2013-09-04 15:00:00,50.3,50.32,50.21,50.24,147600.0,36.4761,36.4906,36.4108,36.4326,147600.0
2013-09-04 15:30:00,50.24,50.29,50.16,50.23,323200.0,36.4326,36.4688,36.3745,36.4253,323200.0
2013-09-05 09:30:00,50.17,50.72,50.17,50.7,172100.0,36.3818,36.7806,36.3818,36.7661,172100.0
2013-09-05 10:00:00,50.72,50.78,50.46,50.46,96100.0,36.7806,36.8242,36.5921,36.5921,96100.0
2013-09-05 10:30:00,50.47,50.53,50.38,50.43,112400.0,36.5994,36.6429,36.5341,36.5703,112400.0
2013-09-05 11:00:00,50.43,50.55,50.42,50.49,63200.0,36.5703,36.6574,36.5631,36.6139,63200.0
2013-09-05 11:30:00,50.5,50.63,50.5,50.61,53500.0,36.6211,36.7154,36.6211,36.7009,53500.0
2013-09-05 12:00:00,50.61,50.63,50.53,50.54,54500.0,36.7009,36.7154,36.6429,36.6501,54500.0
2013-09-05 12:30:00,50.53,50.61,50.51,50.56,72900.0,36.6429,36.7009,36.6284,36.6646,72900.0
2013-09-05 13:00:00,50.56,50.58,50.45,50.47,88600.0,36.6646,36.6791,36.5848,36.5994,88600.0
2013-09-05 13:30:00,50.47,50.48,50.4,50.44,77400.0,36.5994,36.6066,36.5486,36.5776,77400.0
2013-09-05 14:00:00,50.44,50.54,50.43,50.43,77400.0,36.5776,36.6501,36.5703,36.5703,77400.0
2013-09-05 14:30:00,50.43,50.49,50.41,50.43,165100.0,36.5703,36.6139,36.5558,36.5703,165100.0
2013-09-05 15:00:00,50.44,50.44,50.25,50.26,222900.0,36.5776,36.5776,36.4398,36.4471,222900.0
2013-09-05 15:30:00,50.27,50.28,50.13,50.18,406000.0,36.4543,36.4616,36.3528,36.3891,406000.0
2013-09-06 09:30:00,50.21,50.36,49.74,49.88,88800.0,36.4108,36.5196,36.07,36.1715,88800.0
2013-09-06 10:00:00,49.87,49.87,49.65,49.77,170900.0,36.1642,36.1642,36.0047,36.0917,170900.0
2013-09-06 10:30:00,49.78,50.24,49.78,50.21,55300.0,36.099,36.4326,36.099,36.4108,55300.0
2013-09-06 11:00:00,50.21,50.36,50.21,50.36,48200.0,36.4108,36.5196,36.4108,36.5196,48200.0
2013-09-06 11:30:00,50.36,50.45,50.35,50.45,38200.0,36.5196,36.5848,36.5123,36.5848,38200.0
2013-09-06 12:00:00,50.45,50.54,50.44,50.52,42800.0,36.5848,36.6501,36.5776,36.6356,42800.0
2013-09-06 12:30:00,50.52,50.54,50.37,50.44,100900.0,36.6356,36.6501,36.5268,36.5776,100900.0
2013-09-06 13:00:00,50.45,50.58,50.45,50.49,50600.0,36.5848,36.6791,36.5848,36.6139,50600.0
2013-09-06 13:30:00,50.5,50.62,50.49,50.58,51600.0,36.6211,36.7081,36.6139,36.6791,51600.0
2013-09-06 14:00:00,50.6,50.66,50.58,50.66,70700.0,36.6936,36.7371,36.6791,36.7371,70700.0
2013-09-06 14:30:00,50.65,50.67,50.52,50.57,153600.0,36.7299,36.7444,36.6356,36.6719,153600.0
2013-09-06 15:00:00,50.57,50.58,50.47,50.56,277200.0,36.6719,36.6791,36.5994,36.6646,277200.0
2013-09-06 15:30:00,50.56,50.56,50.37,50.4,235000.0,36.6646,36.6646,36.5268,36.5486,235000.0
2013-09-09 09:30:00,50.59,50.87,50.43,50.87,104200.0,36.6864,36.8894,36.5703,36.8894,104200.0
2013-09-09 10:00:00,50.87,50.91,50.74,50.77,108200.0,36.8894,36.9184,36.7951,36.8169,108200.0
2013-09-09 10:30:00,50.78,50.82,50.72,50.82,49900.0,36.8242,36.8532,36.7806,36.8532,49900.0
2013-09-09 11:00:00,50.81,50.83,50.65,50.71,36200.0,36.8459,36.8604,36.7299,36.7734,36200.0
2013-09-09 11:30:00,50.71,50.78,50.66,50.74,44000.0,36.7734,36.8242,36.7371,36.7951,44000.0
2013-09-09 12:00:00,50.75,50.81,50.73,50.76,73800.0,36.8024,36.8459,36.7879,36.8097,73800.0
2013-09-09 12:30:00,50.76,50.86,50.73,50.84,40900.0,36.8097,36.8822,36.7879,36.8677,40900.0
2013-09-09 13:00:00,50.84,50.86,50.81,50.83,26900.0,36.8677,36.8822,36.8459,36.8604,26900.0
2013-09-09 13:30:00,50.82,50.91,50.78,50.91,47200.0,36.8532,36.9184,36.8242,36.9184,47200.0
2013-09-09 14:00:00,50.91,51.04,50.89,51.04,71500.0,36.9184,37.0127,36.9039,37.0127,71500.0
2013-09-09 14:30:00,51.03,51.08,51.0,51.01,55900.0,37.0054,37.0417,36.9837,36.9909,55900.0
2013-09-09 15:00:00,51.02,51.03,50.9,50.92,63500.0,36.9982,37.0054,36.9112,36.9257,63500.0
2013-09-09 15:30:00,50.92,50.92,50.79,50.81,287900.0,36.9257,36.9257,36.8314,36.8459,287900.0
2013-09-10 09:30:00,51.01,51.34,51.01,51.18,78100.0,36.9909,37.2302,36.9909,37.1142,78100.0
2013-09-10 10:00:00,51.18,51.26,51.13,51.26,37600.0,37.1142,37.1722,37.078,37.1722,37600.0
2013-09-10 10:30:00,51.25,51.41,51.25,51.41,74400.0,37.165,37.281,37.165,37.281,74400.0
2013-09-10 11:00:00,51.4,51.45,51.35,51.41,52800.0,37.2738,37.31,37.2375,37.281,52800.0
2013-09-10 11:30:00,51.38,51.39,51.23,51.32,46400.0,37.2593,37.2665,37.1505,37.2157,46400.0
2013-09-10 12:00:00,51.32,51.34,51.21,51.22,54600.0,37.2157,37.2302,37.136,37.1432,54600.0
2013-09-10 12:30:00,51.22,51.22,51.16,51.18,123700.0,37.1432,37.1432,37.0997,37.1142,123700.0
2013-09-10 13:00:00,51.18,51.21,51.16,51.19,120400.0,37.1142,37.136,37.0997,37.1215,120400.0
2013-09-10 13:30:00,51.18,51.19,51.08,51.11,39000.0,37.1142,37.1215,37.0417,37.0635,39000.0
2013-09-10 14:00:00,51.11,51.14,51.06,51.1,72600.0,37.0635,37.0852,37.0272,37.0562,72600.0
2013-09-10 14:30:00,51.1,51.11,51.07,51.09,77600.0,37.0562,37.0635,37.0345,37.049,77600.0
2013-09-10 15:00:00,51.08,51.08,51.02,51.05,164100.0,37.0417,37.0417,36.9982,37.0199,164100.0
2013-09-10 15:30:00,51.05,51.14,51.05,51.14,305300.0,37.0199,37.0852,37.0199,37.0852,305300.0
2013-09-11 09:30:00,51.25,51.59,51.14,51.58,125500.0,37.165,37.4115,37.0852,37.4043,125500.0
2013-09-11 10:00:00,51.59,51.64,51.56,51.6,139100.0,37.4115,37.4478,37.3898,37.4188,139100.0
2013-09-11 10:30:00,51.6,51.8,51.59,51.78,121600.0,37.4188,37.5638,37.4115,37.5493,121600.0
2013-09-11 11:00:00,51.78,51.97,51.78,51.96,133300.0,37.5493,37.6871,37.5493,37.6799,133300.0
2013-09-11 11:30:00,51.95,52.23,51.91,52.16,220400.0,37.6726,37.8757,37.6436,37.8249,220400.0
2013-09-11 12:00:00,52.17,52.2,52.05,52.2,96400.0,37.8321,37.8539,37.7451,37.8539,96400.0
2013-09-11 12:30:00,52.2,52.21,52.14,52.2,107600.0,37.8539,37.8611,37.8104,37.8539,107600.0
2013-09-11 13:00:00,52.2,52.2,52.02,52.08,107200.0,37.8539,37.8539,37.7234,37.7669,107200.0
2013-09-11 13:30:00,52.08,52.14,52.05,52.1,141300.0,37.7669,37.8104,37.7451,37.7814,141300.0
2013-09-11 14:00:00,52.11,52.23,52.09,52.23,84900.0,37.7886,37.8757,37.7741,37.8757,84900.0
2013-09-11 14:30:00,52.22,52.27,52.16,52.19,106800.0,37.8684,37.9047,37.8249,37.8466,106800.0
2013-09-11 15:00:00,52.19,52.21,52.11,52.14,148800.0,37.8466,37.8611,37.7886,37.8104,148800.0
2013-09-11 15:30:00,52.13,52.21,52.02,52.2,347600.0,37.8031,37.8611,37.7234,37.8539,347600.0
2013-09-12 09:30:00,52.25,52.7,52.19,52.68,215700.0,37.8902,38.2165,37.8466,38.202,215700.0
2013-09-12 10:00:00,52.68,52.74,52.55,52.74,180000.0,38.202,38.2455,38.1077,38.2455,180000.0
2013-09-12 10:30:00,52.74,52.92,52.69,52.82,193500.0,38.2455,38.376,38.2092,38.3035,193500.0
2013-09-12 11:00:00,52.8,52.83,52.72,52.76,152600.0,38.289,38.3108,38.231,38.26,152600.0
2013-09-12 11:30:00,52.77,52.83,52.77,52.78,177700.0,38.2672,38.3108,38.2672,38.2745,177700.0
2013-09-12 12:00:00,52.77,52.85,52.77,52.8,188100.0,38.2672,38.3253,38.2672,38.289,188100.0
2013-09-12 12:30:00,52.81,52.9,52.79,52.9,97200.0,38.2962,38.3615,38.2817,38.3615,97200.0
2013-09-12 13:00:00,52.89,53.0,52.79,52.83,233700.0,38.3543,38.434,38.2817,38.3108,233700.0
2013-09-12 13:30:00,52.83,52.88,52.83,52.85,99300.0,38.3108,38.347,38.3108,38.3253,99300.0
2013-09-12 14:00:00,52.85,52.89,52.85,52.88,133400.0,38.3253,38.3543,38.3253,38.347,133400.0
2013-09-12 14:30:00,52.88,52.92,52.85,52.92,211800.0,38.347,38.376,38.3253,38.376,211800.0
2013-09-12 15:00:00,52.92,52.92,52.86,52.87,214800.0,38.376,38.376,38.3325,38.3398,214800.0
2013-09-12 15:30:00,52.88,52.88,52.8,52.86,632100.0,38.347,38.347,38.289,38.3325,632100.0
2013-09-13 09:30:00,52.77,53.21,52.6,53.18,278800.0,38.2672,38.5863,38.144,38.5646,278800.0
2013-09-13 10:00:00,53.18,53.28,52.93,53.08,261300.0,38.5646,38.6371,38.3833,38.492,261300.0
2013-09-13 10:30:00,53.09,53.11,53.01,53.02,134900.0,38.4993,38.5138,38.4413,38.4485,134900.0
2013-09-13 11:00:00,53.02,53.02,52.93,52.96,98200.0,38.4485,38.4485,38.3833,38.405,98200.0
2013-09-13 11:30:00,52.96,52.98,52.86,52.96,74500.0,38.405,38.4195,38.3325,38.405,74500.0
2013-09-13 12:00:00,52.97,52.98,52.92,52.93,62900.0,38.4123,38.4195,38.376,38.3833,62900.0
2013-09-13 12:30:00,52.94,52.98,52.85,52.86,58300.0,38.3905,38.4195,38.3253,38.3325,58300.0
2013-09-13 13:00:00,52.86,52.99,52.78,52.98,82500.0,38.3325,38.4268,38.2745,38.4195,82500.0
2013-09-13 13:30:00,52.98,53.11,52.95,53.09,101200.0,38.4195,38.5138,38.3978,38.4993,101200.0
2013-09-13 14:00:00,53.09,53.15,53.08,53.1,66800.0,38.4993,38.5428,38.492,38.5065,66800.0
2013-09-13 14:30:00,53.11,53.12,52.96,52.99,77800.0,38.5138,38.5211,38.405,38.4268,77800.0
2013-09-13 15:00:00,52.98,53.08,52.98,53.03,98200.0,38.4195,38.492,38.4195,38.4558,98200.0
2013-09-13 15:30:00,53.03,53.08,52.98,53.03,305500.0,38.4558,38.492,38.4195,38.4558,305500.0
2013-09-16 09:30:00,53.48,53.59,53.24,53.27,158100.0,38.7821,38.8619,38.6081,38.6298,158100.0
2013-09-16 10:00:00,53.26,53.43,53.22,53.33,93300.0,38.6226,38.7459,38.5936,38.6733,93300.0
2013-09-16 10:30:00,53.33,53.4,53.26,53.27,106600.0,38.6733,38.7241,38.6226,38.6298,106600.0
2013-09-16 11:00:00,53.27,53.33,53.24,53.31,106600.0,38.6298,38.6733,38.6081,38.6588,106600.0
2013-09-16 11:30:00,53.31,53.44,53.29,53.43,82400.0,38.6588,38.7531,38.6443,38.7459,82400.0
2013-09-16 12:00:00,53.43,53.48,53.39,53.4,41000.0,38.7459,38.7821,38.7168,38.7241,41000.0
2013-09-16 12:30:00,53.4,53.47,53.34,53.37,54000.0,38.7241,38.7749,38.6806,38.7023,54000.0
2013-09-16 13:00:00,53.38,53.43,53.36,53.39,66400.0,38.7096,38.7459,38.6951,38.7168,66400.0
2013-09-16 13:30:00,53.37,53.38,53.21,53.38,118100.0,38.7023,38.7096,38.5863,38.7096,118100.0
2013-09-16 14:00:00,53.38,53.46,53.35,53.39,85700.0,38.7096,38.7676,38.6878,38.7168,85700.0
2013-09-16 14:30:00,53.39,53.41,53.27,53.27,87000.0,38.7168,38.7314,38.6298,38.6298,87000.0
2013-09-16 15:00:00,53.27,53.35,53.24,53.3,149300.0,38.6298,38.6878,38.6081,38.6516,149300.0
2013-09-16 15:30:00,53.3,53.32,53.18,53.24,253300.0,38.6516,38.6661,38.5646,38.6081,253300.0
2013-09-17 09:30:00,53.25,53.4,53.2,53.29,125200.0,38.6153,38.7241,38.5791,38.6443,125200.0
2013-09-17 10:00:00,53.28,53.3,53.09,53.13,174300.0,38.6371,38.6516,38.4993,38.5283,174300.0
2013-09-17 10:30:00,53.14,53.21,53.12,53.2,70400.0,38.5356,38.5863,38.5211,38.5791,70400.0
2013-09-17 11:00:00,53.2,53.31,53.2,53.28,79800.0,38.5791,38.6588,38.5791,38.6371,79800.0
2013-09-17 11:30:00,53.29,53.4,53.27,53.38,63600.0,38.6443,38.7241,38.6298,38.7096,63600.0
2013-09-17 12:00:00,53.39,53.58,53.38,53.57,95100.0,38.7168,38.8546,38.7096,38.8474,95100.0
2013-09-17 12:30:00,53.56,53.66,53.55,53.65,97600.0,38.8401,38.9126,38.8329,38.9054,97600.0
2013-09-17 13:00:00,53.66,53.76,53.55,53.55,112400.0,38.9126,38.9852,38.8329,38.8329,112400.0
2013-09-17 13:30:00,53.55,53.61,53.55,53.59,73700.0,38.8329,38.8764,38.8329,38.8619,73700.0
2013-09-17 14:00:00,53.59,53.7,53.58,53.63,96000.0,38.8619,38.9417,38.8546,38.8909,96000.0
2013-09-17 14:30:00,53.64,53.64,53.58,53.61,86700.0,38.8981,38.8981,38.8546,38.8764,86700.0
2013-09-17 15:00:00,53.61,53.67,53.58,53.58,133600.0,38.8764,38.9199,38.8546,38.8546,133600.0
2013-09-17 15:30:00,53.57,53.58,53.51,53.58,222300.0,38.8474,38.8546,38.8039,38.8546,222300.0
2013-09-18 09:30:00,53.6,53.72,53.35,53.38,72600.0,38.8691,38.9562,38.6878,38.7096,72600.0
2013-09-18 10:00:00,53.39,53.45,53.23,53.28,70600.0,38.7168,38.7604,38.6008,38.6371,70600.0
2013-09-18 10:30:00,53.26,53.3,53.18,53.21,57800.0,38.6226,38.6516,38.5646,38.5863,57800.0
2013-09-18 11:00:00,53.21,53.27,53.14,53.15,44600.0,38.5863,38.6298,38.5356,38.5428,44600.0
2013-09-18 11:30:00,53.15,53.16,52.85,52.89,135300.0,38.5428,38.5501,38.3253,38.3543,135300.0
2013-09-18 12:00:00,52.9,53.01,52.71,52.75,187300.0,38.3615,38.4413,38.2237,38.2527,187300.0
2013-09-18 12:30:00,52.75,52.77,52.63,52.71,131200.0,38.2527,38.2672,38.1657,38.2237,131200.0
2013-09-18 13:00:00,52.71,52.82,52.64,52.73,156800.0,38.2237,38.3035,38.173,38.2382,156800.0
2013-09-18 13:30:00,52.73,52.75,52.63,52.71,130300.0,38.2382,38.2527,38.1657,38.2237,130300.0
2013-09-18 14:00:00,52.71,53.31,52.71,53.16,193400.0,38.2237,38.6588,38.2237,38.5501,193400.0
2013-09-18 14:30:00,53.16,53.29,53.14,53.26,345000.0,38.5501,38.6443,38.5356,38.6226,345000.0
2013-09-18 15:00:00,53.26,53.37,53.2,53.23,223100.0,38.6226,38.7023,38.5791,38.6008,223100.0
2013-09-18 15:30:00,53.23,53.36,53.22,53.3,362000.0,38.6008,38.6951,38.5936,38.6516,362000.0
2013-09-19 09:30:00,53.23,53.49,53.15,53.48,206600.0,38.6008,38.7894,38.5428,38.7821,206600.0
2013-09-19 10:00:00,53.48,53.81,53.42,53.77,229800.0,38.7821,39.0214,38.7386,38.9924,229800.0
2013-09-19 10:30:00,53.77,53.86,53.7,53.81,223100.0,38.9924,39.0577,38.9417,39.0214,223100.0
2013-09-19 11:00:00,53.81,53.92,53.76,53.82,130900.0,39.0214,39.1012,38.9852,39.0287,130900.0
2013-09-19 11:30:00,53.82,53.88,53.71,53.77,91400.0,39.0287,39.0722,38.9489,38.9924,91400.0
2013-09-19 12:00:00,53.78,53.86,53.73,53.86,84100.0,38.9997,39.0577,38.9634,39.0577,84100.0
2013-09-19 12:30:00,53.85,53.9,53.75,53.76,135200.0,39.0504,39.0867,38.9779,38.9852,135200.0
2013-09-19 13:00:00,53.77,53.78,53.68,53.75,69600.0,38.9924,38.9997,38.9271,38.9779,69600.0
2013-09-19 13:30:00,53.74,53.75,53.62,53.65,59800.0,38.9707,38.9779,38.8836,38.9054,59800.0
2013-09-19 14:00:00,53.66,53.74,53.64,53.68,87800.0,38.9126,38.9707,38.8981,38.9271,87800.0
2013-09-19 14:30:00,53.68,53.78,53.63,53.76,91900.0,38.9271,38.9997,38.8909,38.9852,91900.0
2013-09-19 15:00:00,53.76,53.76,53.52,53.55,215800.0,38.9852,38.9852,38.8111,38.8329,215800.0
2013-09-19 15:30:00,53.55,53.55,53.41,53.46,441700.0,38.8329,38.8329,38.7314,38.7676,441700.0
2013-09-20 09:30:00,53.44,53.74,53.39,53.65,468500.0,38.7531,38.9707,38.7168,38.9054,468500.0
2013-09-20 10:00:00,53.63,53.79,53.63,53.73,91600.0,38.8909,39.0069,38.8909,38.9634,91600.0
2013-09-20 10:30:00,53.73,53.73,53.56,53.57,80900.0,38.9634,38.9634,38.8401,38.8474,80900.0
2013-09-20 11:00:00,53.58,53.6,53.42,53.47,79200.0,38.8546,38.8691,38.7386,38.7749,79200.0
2013-09-20 11:30:00,53.48,53.5,53.36,53.36,46000.0,38.7821,38.7966,38.6951,38.6951,46000.0
2013-09-20 12:00:00,53.36,53.44,53.29,53.32,44000.0,38.6951,38.7531,38.6443,38.6661,44000.0
2013-09-20 12:30:00,53.33,53.35,53.29,53.32,47900.0,38.6733,38.6878,38.6443,38.6661,47900.0
2013-09-20 13:00:00,53.32,53.35,53.26,53.29,41300.0,38.6661,38.6878,38.6226,38.6443,41300.0
2013-09-20 13:30:00,53.29,53.38,53.29,53.3,59600.0,38.6443,38.7096,38.6443,38.6516,59600.0
2013-09-20 14:00:00,53.31,53.39,53.27,53.35,40800.0,38.6588,38.7168,38.6298,38.6878,40800.0
2013-09-20 14:30:00,53.36,53.38,53.22,53.23,94500.0,38.6951,38.7096,38.5936,38.6008,94500.0
2013-09-20 15:00:00,53.24,53.26,53.11,53.11,102400.0,38.6081,38.6226,38.5138,38.5138,102400.0
2013-09-20 15:30:00,53.11,53.31,53.1,53.28,405200.0,38.5138,38.6588,38.5065,38.6371,405200.0
2013-09-23 09:30:00,53.29,53.3,52.83,53.01,122000.0,38.6443,38.6516,38.3108,38.4413,122000.0
2013-09-23 10:00:00,53.02,53.17,52.99,53.08,87200.0,38.4485,38.5573,38.4268,38.492,87200.0
2013-09-23 10:30:00,53.07,53.15,52.86,52.9,56600.0,38.4848,38.5428,38.3325,38.3615,56600.0
2013-09-23 11:00:00,52.89,52.98,52.86,52.98,116500.0,38.3543,38.4195,38.3325,38.4195,116500.0
2013-09-23 11:30:00,52.98,52.98,52.88,52.93,86000.0,38.4195,38.4195,38.347,38.3833,86000.0
2013-09-23 12:00:00,52.91,53.02,52.91,53.01,51700.0,38.3688,38.4485,38.3688,38.4413,51700.0
2013-09-23 12:30:00,53.01,53.13,52.97,53.11,43100.0,38.4413,38.5283,38.4123,38.5138,43100.0
2013-09-23 13:00:00,53.11,53.32,53.11,53.32,92300.0,38.5138,38.6661,38.5138,38.6661,92300.0
2013-09-23 13:30:00,53.31,53.39,53.19,53.36,64600.0,38.6588,38.7168,38.5718,38.6951,64600.0
2013-09-23 14:00:00,53.37,53.49,53.32,53.45,103600.0,38.7023,38.7894,38.6661,38.7604,103600.0
2013-09-23 14:30:00,53.45,53.46,53.29,53.39,203400.0,38.7604,38.7676,38.6443,38.7168,203400.0
2013-09-23 15:00:00,53.39,53.39,53.17,53.18,143100.0,38.7168,38.7168,38.5573,38.5646,143100.0
2013-09-23 15:30:00,53.19,53.31,53.18,53.26,325600.0,38.5718,38.6588,38.5646,38.6226,325600.0
2013-09-24 09:30:00,53.28,53.35,52.93,52.98,95100.0,38.6371,38.6878,38.3833,38.4195,95100.0
2013-09-24 10:00:00,52.95,52.97,52.78,52.9,175400.0,38.3978,38.4123,38.2745,38.3615,175400.0
2013-09-24 10:30:00,52.91,53.11,52.89,53.06,142000.0,38.3688,38.5138,38.3543,38.4775,142000.0
2013-09-24 11:00:00,53.05,53.12,53.05,53.07,161800.0,38.4703,38.5211,38.4703,38.4848,161800.0
2013-09-24 11:30:00,53.07,53.07,52.99,53.04,56900.0,38.4848,38.4848,38.4268,38.463,56900.0
2013-09-24 12:00:00,53.03,53.09,53.02,53.08,106100.0,38.4558,38.4993,38.4485,38.492,106100.0
2013-09-24 12:30:00,53.08,53.09,53.0,53.01,75100.0,38.492,38.4993,38.434,38.4413,75100.0
2013-09-24 13:00:00,53.01,53.06,52.94,52.98,75300.0,38.4413,38.4775,38.3905,38.4195,75300.0
2013-09-24 13:30:00,52.98,53.05,52.96,52.96,86400.0,38.4195,38.4703,38.405,38.405,86400.0
2013-09-24 14:00:00,52.97,52.98,52.83,52.84,66100.0,38.4123,38.4195,38.3108,38.318,66100.0
2013-09-24 14:30:00,52.83,52.86,52.71,52.74,98300.0,38.3108,38.3325,38.2237,38.2455,98300.0
2013-09-24 15:00:00,52.75,52.76,52.64,52.64,175800.0,38.2527,38.26,38.173,38.173,175800.0
2013-09-24 15:30:00,52.64,52.68,52.38,52.41,663200.0,38.173,38.202,37.9844,38.0062,663200.0
2013-09-25 09:30:00,52.6,52.96,52.41,52.85,150700.0,38.144,38.405,38.0062,38.3253,150700.0
2013-09-25 10:00:00,52.85,52.88,52.59,52.73,157900.0,38.3253,38.347,38.1367,38.2382,157900.0
2013-09-25 10:30:00,52.74,52.81,52.61,52.61,109600.0,38.2455,38.2962,38.1512,38.1512,109600.0
2013-09-25 11:00:00,52.62,52.77,52.57,52.69,130700.0,38.1585,38.2672,38.1222,38.2092,130700.0
2013-09-25 11:30:00,52.69,52.78,52.65,52.77,122800.0,38.2092,38.2745,38.1802,38.2672,122800.0
2013-09-25 12:00:00,52.77,52.77,52.49,52.59,85900.0,38.2672,38.2672,38.0642,38.1367,85900.0
2013-09-25 12:30:00,52.59,52.7,52.54,52.7,81400.0,38.1367,38.2165,38.1005,38.2165,81400.0
2013-09-25 13:00:00,52.7,52.74,52.64,52.72,96400.0,38.2165,38.2455,38.173,38.231,96400.0
2013-09-25 13:30:00,52.72,52.84,52.62,52.83,172900.0,38.231,38.318,38.1585,38.3108,172900.0
2013-09-25 14:00:00,52.82,52.82,52.63,52.66,132500.0,38.3035,38.3035,38.1657,38.1875,132500.0
2013-09-25 14:30:00,52.66,52.69,52.59,52.6,105900.0,38.1875,38.2092,38.1367,38.144,105900.0
2013-09-25 15:00:00,52.6,52.74,52.51,52.56,151800.0,38.144,38.2455,38.0787,38.115,151800.0
2013-09-25 15:30:00,52.55,52.56,52.39,52.39,294600.0,38.1077,38.115,37.9917,37.9917,294600.0
2013-09-26 09:30:00,52.63,52.82,52.5,52.69,77800.0,38.1657,38.3035,38.0714,38.2092,77800.0
2013-09-26 10:00:00,52.69,52.78,52.58,52.67,153100.0,38.2092,38.2745,38.1295,38.1947,153100.0
2013-09-26 10:30:00,52.68,52.77,52.49,52.49,85300.0,38.202,38.2672,38.0642,38.0642,85300.0
2013-09-26 11:00:00,52.49,52.49,52.36,52.38,55500.0,38.0642,38.0642,37.9699,37.9844,55500.0
2013-09-26 11:30:00,52.39,52.39,52.33,52.37,34700.0,37.9917,37.9917,37.9482,37.9772,34700.0
2013-09-26 12:00:00,52.38,52.38,52.21,52.25,46700.0,37.9844,37.9844,37.8611,37.8902,46700.0
2013-09-26 12:30:00,52.25,52.34,52.25,52.29,43800.0,37.8902,37.9554,37.8902,37.9192,43800.0
2013-09-26 13:00:00,52.29,52.37,52.29,52.34,44800.0,37.9192,37.9772,37.9192,37.9554,44800.0
2013-09-26 13:30:00,52.34,52.34,52.21,52.25,45700.0,37.9554,37.9554,37.8611,37.8902,45700.0
2013-09-26 14:00:00,52.25,52.25,52.05,52.14,115900.0,37.8902,37.8902,37.7451,37.8104,115900.0
2013-09-26 14:30:00,52.14,52.14,52.0,52.07,141100.0,37.8104,37.8104,37.7089,37.7596,141100.0
2013-09-26 15:00:00,52.06,52.1,52.04,52.08,124900.0,37.7524,37.7814,37.7379,37.7669,124900.0
2013-09-26 15:30:00,52.07,52.32,52.06,52.31,391600.0,37.7596,37.9409,37.7524,37.9337,391600.0
2013-09-27 09:30:00,51.98,51.98,51.64,51.86,156700.0,37.9125,37.9125,37.6645,37.8249,156700.0
2013-09-27 10:00:00,51.87,51.91,51.8,51.91,75000.0,37.8322,37.8614,37.7812,37.8614,75000.0
2013-09-27 10:30:00,51.93,52.04,51.85,51.9,73400.0,37.876,37.9562,37.8176,37.8541,73400.0
2013-09-27 11:00:00,51.9,51.95,51.81,51.92,47500.0,37.8541,37.8906,37.7885,37.8687,47500.0
2013-09-27 11:30:00,51.93,52.03,51.9,52.02,72000.0,37.876,37.9489,37.8541,37.9416,72000.0
2013-09-27 12:00:00,52.02,52.22,52.02,52.2,55800.0,37.9416,38.0875,37.9416,38.0729,55800.0
2013-09-27 12:30:00,52.19,52.2,52.12,52.15,35700.0,38.0656,38.0729,38.0146,38.0365,35700.0
2013-09-27 13:00:00,52.15,52.2,52.11,52.14,45700.0,38.0365,38.0729,38.0073,38.0292,45700.0
2013-09-27 13:30:00,52.14,52.14,52.07,52.09,45500.0,38.0292,38.0292,37.9781,37.9927,45500.0
2013-09-27 14:00:00,52.08,52.13,52.06,52.12,73300.0,37.9854,38.0219,37.9708,38.0146,73300.0
2013-09-27 14:30:00,52.13,52.25,52.12,52.25,78400.0,38.0219,38.1094,38.0146,38.1094,78400.0
2013-09-27 15:00:00,52.24,52.24,52.18,52.18,100300.0,38.1021,38.1021,38.0583,38.0583,100300.0
2013-09-27 15:30:00,52.19,52.33,52.19,52.29,353900.0,38.0656,38.1677,38.0656,38.1386,353900.0
2013-09-30 09:30:00,52.0,52.0,51.79,51.89,96300.0,37.9271,37.9271,37.7739,37.8468,96300.0
2013-09-30 10:00:00,51.88,52.02,51.88,52.0,72200.0,37.8395,37.9416,37.8395,37.9271,72200.0
2013-09-30 10:30:00,52.0,52.03,51.96,52.01,84400.0,37.9271,37.9489,37.8979,37.9343,84400.0
2013-09-30 11:00:00,52.0,52.05,51.9,52.02,83200.0,37.9271,37.9635,37.8541,37.9416,83200.0
2013-09-30 11:30:00,52.03,52.12,52.0,52.07,72200.0,37.9489,38.0146,37.9271,37.9781,72200.0
2013-09-30 12:00:00,52.06,52.06,51.94,51.96,49800.0,37.9708,37.9708,37.8833,37.8979,49800.0
2013-09-30 12:30:00,51.95,52.03,51.92,51.96,62100.0,37.8906,37.9489,37.8687,37.8979,62100.0
2013-09-30 13:00:00,51.95,52.23,51.95,52.04,89600.0,37.8906,38.0948,37.8906,37.9562,89600.0
2013-09-30 13:30:00,52.04,52.15,51.96,52.01,61800.0,37.9562,38.0365,37.8979,37.9343,61800.0
2013-09-30 14:00:00,52.01,52.16,52.0,52.13,96600.0,37.9343,38.0437,37.9271,38.0219,96600.0
2013-09-30 14:30:00,52.12,52.18,52.04,52.08,107500.0,38.0146,38.0583,37.9562,37.9854,107500.0
2013-09-30 15:00:00,52.08,52.13,52.03,52.12,101600.0,37.9854,38.0219,37.9489,38.0146,101600.0
2013-09-30 15:30:00,52.13,52.19,52.05,52.16,466300.0,38.0219,38.0656,37.9635,38.0437,466300.0
2013-10-01 09:30:00,52.29,52.69,52.05,52.61,235200.0,38.1386,38.4303,37.9635,38.372,235200.0
2013-10-01 10:00:00,52.61,52.89,52.61,52.77,144400.0,38.372,38.5762,38.372,38.4887,144400.0
2013-10-01 10:30:00,52.78,52.95,52.78,52.92,91600.0,38.496,38.6199,38.496,38.5981,91600.0
2013-10-01 11:00:00,52.93,52.95,52.78,52.8,73400.0,38.6054,38.6199,38.496,38.5105,73400.0
2013-10-01 11:30:00,52.81,53.19,52.81,52.94,181900.0,38.5178,38.795,38.5178,38.6127,181900.0
2013-10-01 12:00:00,52.93,53.04,52.91,53.02,90500.0,38.6054,38.6856,38.5908,38.671,90500.0
2013-10-01 12:30:00,53.01,53.02,52.85,52.85,42000.0,38.6637,38.671,38.547,38.547,42000.0
2013-10-01 13:00:00,52.85,52.91,52.81,52.81,140100.0,38.547,38.5908,38.5178,38.5178,140100.0
2013-10-01 13:30:00,52.81,52.89,52.76,52.85,59900.0,38.5178,38.5762,38.4814,38.547,59900.0
2013-10-01 14:00:00,52.85,52.85,52.74,52.77,128900.0,38.547,38.547,38.4668,38.4887,128900.0
2013-10-01 14:30:00,52.77,52.79,52.69,52.72,85700.0,38.4887,38.5033,38.4303,38.4522,85700.0
2013-10-01 15:00:00,52.72,52.82,52.72,52.81,147100.0,38.4522,38.5251,38.4522,38.5178,147100.0
2013-10-01 15:30:00,52.81,53.09,52.8,53.08,548000.0,38.5178,38.7221,38.5105,38.7148,548000.0
2013-10-02 09:30:00,52.82,52.87,52.65,52.81,285900.0,38.5251,38.5616,38.4011,38.5178,285900.0
2013-10-02 10:00:00,52.8,52.86,52.66,52.8,224400.0,38.5105,38.5543,38.4084,38.5105,224400.0
2013-10-02 10:30:00,52.81,52.87,52.67,52.86,180800.0,38.5178,38.5616,38.4157,38.5543,180800.0
2013-10-02 11:00:00,52.86,52.97,52.83,52.96,177800.0,38.5543,38.6345,38.5324,38.6272,177800.0
2013-10-02 11:30:00,52.96,53.04,52.95,53.01,159900.0,38.6272,38.6856,38.6199,38.6637,159900.0
2013-10-02 12:00:00,53.01,53.02,52.94,52.94,137600.0,38.6637,38.671,38.6127,38.6127,137600.0
2013-10-02 12:30:00,52.94,53.04,52.93,53.0,106100.0,38.6127,38.6856,38.6054,38.6564,106100.0
2013-10-02 13:00:00,53.0,53.12,53.0,53.1,125300.0,38.6564,38.7439,38.6564,38.7294,125300.0
2013-10-02 13:30:00,53.1,53.32,53.07,53.32,166500.0,38.7294,38.8898,38.7075,38.8898,166500.0
2013-10-02 14:00:00,53.32,53.32,53.12,53.23,157200.0,38.8898,38.8898,38.7439,38.8242,157200.0
2013-10-02 14:30:00,53.22,53.33,53.18,53.22,207400.0,38.8169,38.8971,38.7877,38.8169,207400.0
2013-10-02 15:00:00,53.21,53.22,53.05,53.09,171700.0,38.8096,38.8169,38.6929,38.7221,171700.0
2013-10-02 15:30:00,53.08,53.21,53.0,53.2,621800.0,38.7148,38.8096,38.6564,38.8023,621800.0
2013-10-03 09:30:00,52.92,53.0,52.74,52.95,147500.0,38.5981,38.6564,38.4668,38.6199,147500.0
2013-10-03 10:00:00,52.94,53.1,52.72,53.05,420800.0,38.6127,38.7294,38.4522,38.6929,420800.0
2013-10-03 10:30:00,53.04,53.16,52.99,53.09,285100.0,38.6856,38.7731,38.6491,38.7221,285100.0
2013-10-03 11:00:00,53.08,53.14,53.0,53.06,132800.0,38.7148,38.7585,38.6564,38.7002,132800.0
2013-10-03 11:30:00,53.06,53.08,52.88,52.91,123100.0,38.7002,38.7148,38.5689,38.5908,123100.0
2013-10-03 12:00:00,52.91,52.98,52.78,52.85,116400.0,38.5908,38.6418,38.496,38.547,116400.0
2013-10-03 12:30:00,52.85,53.16,52.85,53.16,128800.0,38.547,38.7731,38.547,38.7731,128800.0
2013-10-03 13:00:00,53.15,53.33,53.15,53.31,101400.0,38.7658,38.8971,38.7658,38.8825,101400.0
2013-10-03 13:30:00,53.32,53.53,53.31,53.51,172700.0,38.8898,39.043,38.8825,39.0284,172700.0
2013-10-03 14:00:00,53.51,53.51,53.13,53.31,128900.0,39.0284,39.0284,38.7512,38.8825,128900.0
2013-10-03 14:30:00,53.31,53.47,53.22,53.46,188100.0,38.8825,38.9992,38.8169,38.9919,188100.0
2013-10-03 15:00:00,53.45,53.58,53.37,53.56,288700.0,38.9846,39.0794,38.9263,39.0649,288700.0
2013-10-03 15:30:00,53.56,53.61,53.44,53.51,813800.0,39.0649,39.1013,38.9773,39.0284,813800.0
2013-10-04 09:30:00,53.44,53.61,53.19,53.59,222100.0,38.9773,39.1013,38.795,39.0867,222100.0
2013-10-04 10:00:00,53.6,53.83,53.6,53.69,230300.0,39.094,39.2618,39.094,39.1597,230300.0
2013-10-04 10:30:00,53.69,53.69,53.4,53.55,172100.0,39.1597,39.1597,38.9482,39.0576,172100.0
2013-10-04 11:00:00,53.54,53.66,53.53,53.6,134400.0,39.0503,39.1378,39.043,39.094,134400.0
2013-10-04 11:30:00,53.61,53.63,53.55,53.55,105000.0,39.1013,39.1159,39.0576,39.0576,105000.0
2013-10-04 12:00:00,53.55,53.76,53.55,53.76,90700.0,39.0576,39.2107,39.0576,39.2107,90700.0
2013-10-04 12:30:00,53.76,53.85,53.67,53.85,100400.0,39.2107,39.2764,39.1451,39.2764,100400.0
2013-10-04 13:00:00,53.85,53.89,53.77,53.78,117600.0,39.2764,39.3056,39.218,39.2253,117600.0
2013-10-04 13:30:00,53.78,53.81,53.74,53.77,133800.0,39.2253,39.2472,39.1961,39.218,133800.0
2013-10-04 14:00:00,53.77,53.82,53.75,53.81,162100.0,39.218,39.2545,39.2034,39.2472,162100.0
2013-10-04 14:30:00,53.81,53.92,53.8,53.85,180200.0,39.2472,39.3274,39.2399,39.2764,180200.0
2013-10-04 15:00:00,53.86,53.94,53.85,53.91,308400.0,39.2837,39.342,39.2764,39.3201,308400.0
2013-10-04 15:30:00,53.9,53.91,53.83,53.86,760400.0,39.3128,39.3201,39.2618,39.2837,760400.0
2013-10-07 09:30:00,53.64,53.98,53.53,53.82,264700.0,39.1232,39.3712,39.043,39.2545,264700.0
2013-10-07 10:00:00,53.81,53.97,53.76,53.95,114200.0,39.2472,39.3639,39.2107,39.3493,114200.0
2013-10-07 10:30:00,53.95,53.98,53.88,53.93,94700.0,39.3493,39.3712,39.2983,39.3347,94700.0
2013-10-07 11:00:00,53.95,54.08,53.9,54.03,140900.0,39.3493,39.4441,39.3128,39.4077,140900.0
2013-10-07 11:30:00,54.02,54.11,54.0,54.05,68300.0,39.4004,39.466,39.3858,39.4223,68300.0
2013-10-07 12:00:00,54.05,54.05,54.0,54.01,55000.0,39.4223,39.4223,39.3858,39.3931,55000.0
2013-10-07 12:30:00,54.0,54.01,53.9,53.9,117100.0,39.3858,39.3931,39.3128,39.3128,117100.0
2013-10-07 13:00:00,53.91,54.04,53.91,53.98,69700.0,39.3201,39.415,39.3201,39.3712,69700.0
2013-10-07 13:30:00,53.99,54.1,53.99,54.1,108100.0,39.3785,39.4587,39.3785,39.4587,108100.0
2013-10-07 14:00:00,54.1,54.13,54.02,54.08,94500.0,39.4587,39.4806,39.4004,39.4441,94500.0
2013-10-07 14:30:00,54.08,54.13,54.05,54.06,157000.0,39.4441,39.4806,39.4223,39.4295,157000.0
2013-10-07 15:00:00,54.05,54.13,54.0,54.03,134100.0,39.4223,39.4806,39.3858,39.4077,134100.0
2013-10-07 15:30:00,54.03,54.04,53.85,53.86,394900.0,39.4077,39.415,39.2764,39.2837,394900.0
2013-10-08 09:30:00,54.18,54.3,53.26,53.28,622800.0,39.5171,39.6046,38.8461,38.8606,622800.0
2013-10-08 10:00:00,53.29,53.54,52.99,53.45,400400.0,38.8679,39.0503,38.6491,38.9846,400400.0
2013-10-08 10:30:00,53.44,53.52,53.14,53.15,202000.0,38.9773,39.0357,38.7585,38.7658,202000.0
2013-10-08 11:00:00,53.14,53.2,53.06,53.18,237300.0,38.7585,38.8023,38.7002,38.7877,237300.0
2013-10-08 11:30:00,53.19,53.26,53.13,53.2,188000.0,38.795,38.8461,38.7512,38.8023,188000.0
2013-10-08 12:00:00,53.2,53.2,53.1,53.18,151100.0,38.8023,38.8023,38.7294,38.7877,151100.0
2013-10-08 12:30:00,53.18,53.22,53.07,53.14,157900.0,38.7877,38.8169,38.7075,38.7585,157900.0
2013-10-08 13:00:00,53.14,53.19,52.95,53.12,141400.0,38.7585,38.795,38.6199,38.7439,141400.0
2013-10-08 13:30:00,53.11,53.15,53.05,53.09,107600.0,38.7366,38.7658,38.6929,38.7221,107600.0
2013-10-08 14:00:00,53.1,53.23,53.04,53.21,174200.0,38.7294,38.8242,38.6856,38.8096,174200.0
2013-10-08 14:30:00,53.22,53.26,53.05,53.17,165900.0,38.8169,38.8461,38.6929,38.7804,165900.0
2013-10-08 15:00:00,53.18,53.35,53.14,53.34,279200.0,38.7877,38.9117,38.7585,38.9044,279200.0
2013-10-08 15:30:00,53.34,53.36,53.19,53.2,858300.0,38.9044,38.919,38.795,38.8023,858300.0
2013-10-09 09:30:00,53.21,53.32,53.15,53.27,135900.0,38.8096,38.8898,38.7658,38.8533,135900.0
2013-10-09 10:00:00,53.26,53.38,53.19,53.33,144500.0,38.8461,38.9336,38.795,38.8971,144500.0
2013-10-09 10:30:00,53.33,53.39,53.17,53.2,161900.0,38.8971,38.9409,38.7804,38.8023,161900.0
2013-10-09 11:00:00,53.19,53.27,53.16,53.21,207100.0,38.795,38.8533,38.7731,38.8096,207100.0
2013-10-09 11:30:00,53.21,53.3,53.18,53.19,101500.0,38.8096,38.8752,38.7877,38.795,101500.0
2013-10-09 12:00:00,53.2,53.25,53.16,53.2,140600.0,38.8023,38.8388,38.7731,38.8023,140600.0
2013-10-09 12:30:00,53.2,53.24,53.1,53.18,101900.0,38.8023,38.8315,38.7294,38.7877,101900.0
2013-10-09 13:00:00,53.18,53.44,53.18,53.39,83200.0,38.7877,38.9773,38.7877,38.9409,83200.0
2013-10-09 13:30:00,53.39,53.41,53.2,53.21,99800.0,38.9409,38.9555,38.8023,38.8096,99800.0
2013-10-09 14:00:00,53.21,53.39,53.19,53.34,156800.0,38.8096,38.9409,38.795,38.9044,156800.0
2013-10-09 14:30:00,53.33,53.39,53.27,53.36,160700.0,38.8971,38.9409,38.8533,38.919,160700.0
2013-10-09 15:00:00,53.36,53.36,53.19,53.22,242700.0,38.919,38.919,38.795,38.8169,242700.0
2013-10-09 15:30:00,53.22,53.28,52.92,52.96,621900.0,38.8169,38.8606,38.5981,38.6272,621900.0
2013-10-10 09:30:00,53.39,53.94,53.33,53.92,125000.0,38.9409,39.342,38.8971,39.3274,125000.0
2013-10-10 10:00:00,53.93,54.08,53.87,54.07,124000.0,39.3347,39.4441,39.291,39.4368,124000.0
2013-10-10 10:30:00,54.08,54.29,54.05,54.25,113100.0,39.4441,39.5973,39.4223,39.5681,113100.0
2013-10-10 11:00:00,54.25,54.38,54.23,54.34,91500.0,39.5681,39.6629,39.5535,39.6338,91500.0
2013-10-10 11:30:00,54.36,54.63,54.32,54.55,115700.0,39.6484,39.8453,39.6192,39.7869,115700.0
2013-10-10 12:00:00,54.55,54.66,54.52,54.58,129600.0,39.7869,39.8672,39.7651,39.8088,129600.0
2013-10-10 12:30:00,54.58,54.58,54.48,54.53,84200.0,39.8088,39.8088,39.7359,39.7723,84200.0
2013-10-10 13:00:00,54.54,54.63,54.51,54.59,160100.0,39.7796,39.8453,39.7578,39.8161,160100.0
2013-10-10 13:30:00,54.58,54.6,54.52,54.57,86900.0,39.8088,39.8234,39.7651,39.8015,86900.0
2013-10-10 14:00:00,54.57,54.62,54.55,54.6,120100.0,39.8015,39.838,39.7869,39.8234,120100.0
2013-10-10 14:30:00,54.6,54.67,54.59,54.63,102200.0,39.8234,39.8745,39.8161,39.8453,102200.0
2013-10-10 15:00:00,54.63,54.97,54.63,54.82,307000.0,39.8453,40.0933,39.8453,39.9839,307000.0
2013-10-10 15:30:00,54.82,54.83,54.48,54.72,832000.0,39.9839,39.9912,39.7359,39.9109,832000.0
2013-10-11 09:30:00,54.73,54.79,54.44,54.79,128700.0,39.9182,39.962,39.7067,39.962,128700.0
2013-10-11 10:00:00,54.78,54.89,54.73,54.81,95600.0,39.9547,40.0349,39.9182,39.9766,95600.0
2013-10-11 10:30:00,54.81,54.82,54.55,54.57,125600.0,39.9766,39.9839,39.7869,39.8015,125600.0
2013-10-11 11:00:00,54.56,54.61,54.41,54.46,116200.0,39.7942,39.8307,39.6848,39.7213,116200.0
2013-10-11 11:30:00,54.45,54.68,54.45,54.67,125200.0,39.714,39.8818,39.714,39.8745,125200.0
2013-10-11 12:00:00,54.66,54.83,54.66,54.77,94000.0,39.8672,39.9912,39.8672,39.9474,94000.0
2013-10-11 12:30:00,54.74,54.82,54.72,54.8,89000.0,39.9255,39.9839,39.9109,39.9693,89000.0
2013-10-11 13:00:00,54.77,54.86,54.7,54.72,71800.0,39.9474,40.013,39.8963,39.9109,71800.0
2013-10-11 13:30:00,54.73,54.79,54.72,54.78,39100.0,39.9182,39.962,39.9109,39.9547,39100.0
2013-10-11 14:00:00,54.78,54.82,54.74,54.75,55100.0,39.9547,39.9839,39.9255,39.9328,55100.0
2013-10-11 14:30:00,54.75,54.75,54.65,54.66,63600.0,39.9328,39.9328,39.8599,39.8672,63600.0
2013-10-11 15:00:00,54.66,54.7,54.52,54.64,131400.0,39.8672,39.8963,39.7651,39.8526,131400.0
2013-10-11 15:30:00,54.64,54.68,54.48,54.68,311300.0,39.8526,39.8818,39.7359,39.8818,311300.0
2013-10-14 09:30:00,54.47,54.49,54.3,54.32,97600.0,39.7286,39.7432,39.6046,39.6192,97600.0
2013-10-14 10:00:00,54.33,54.38,54.23,54.37,70400.0,39.6265,39.6629,39.5535,39.6556,70400.0
2013-10-14 10:30:00,54.36,54.46,54.34,54.41,35600.0,39.6484,39.7213,39.6338,39.6848,35600.0
2013-10-14 11:00:00,54.42,54.46,54.35,54.43,65800.0,39.6921,39.7213,39.6411,39.6994,65800.0
2013-10-14 11:30:00,54.43,54.61,54.43,54.6,57600.0,39.6994,39.8307,39.6994,39.8234,57600.0
2013-10-14 12:00:00,54.61,54.67,54.54,54.58,40600.0,39.8307,39.8745,39.7796,39.8088,40600.0
2013-10-14 12:30:00,54.57,54.63,54.49,54.54,38800.0,39.8015,39.8453,39.7432,39.7796,38800.0
2013-10-14 13:00:00,54.54,54.68,54.54,54.62,39100.0,39.7796,39.8818,39.7796,39.838,39100.0
2013-10-14 13:30:00,54.63,54.81,54.62,54.71,50000.0,39.8453,39.9766,39.838,39.9036,50000.0
2013-10-14 14:00:00,54.71,54.77,54.67,54.68,91100.0,39.9036,39.9474,39.8745,39.8818,91100.0
2013-10-14 14:30:00,54.68,54.7,54.58,54.67,53800.0,39.8818,39.8963,39.8088,39.8745,53800.0
2013-10-14 15:00:00,54.67,54.84,54.63,54.78,61800.0,39.8745,39.9985,39.8453,39.9547,61800.0
2013-10-14 15:30:00,54.78,54.88,54.71,54.87,202900.0,39.9547,40.0276,39.9036,40.0203,202900.0
2013-10-15 09:30:00,54.74,55.06,54.68,55.0,148000.0,39.9255,40.1589,39.8818,40.1151,148000.0
2013-10-15 10:00:00,55.01,55.02,54.8,54.95,99300.0,40.1224,40.1297,39.9693,40.0787,99300.0
2013-10-15 10:30:00,54.95,54.98,54.84,54.86,41500.0,40.0787,40.1006,39.9985,40.013,41500.0
2013-10-15 11:00:00,54.84,54.98,54.78,54.9,155200.0,39.9985,40.1006,39.9547,40.0422,155200.0
2013-10-15 11:30:00,54.89,54.91,54.75,54.82,28200.0,40.0349,40.0495,39.9328,39.9839,28200.0
2013-10-15 12:00:00,54.8,54.82,54.72,54.77,56200.0,39.9693,39.9839,39.9109,39.9474,56200.0
2013-10-15 12:30:00,54.77,54.93,54.73,54.83,43300.0,39.9474,40.0641,39.9182,39.9912,43300.0
2013-10-15 13:00:00,54.83,54.91,54.82,54.87,59900.0,39.9912,40.0495,39.9839,40.0203,59900.0
2013-10-15 13:30:00,54.86,54.87,54.78,54.87,36500.0,40.013,40.0203,39.9547,40.0203,36500.0
2013-10-15 14:00:00,54.87,54.89,54.71,54.74,43500.0,40.0203,40.0349,39.9036,39.9255,43500.0
2013-10-15 14:30:00,54.73,54.75,54.49,54.65,101900.0,39.9182,39.9328,39.7432,39.8599,101900.0
2013-10-15 15:00:00,54.66,54.91,54.59,54.8,100700.0,39.8672,40.0495,39.8161,39.9693,100700.0
2013-10-15 15:30:00,54.81,54.81,54.58,54.58,313900.0,39.9766,39.9766,39.8088,39.8088,313900.0
2013-10-16 09:30:00,54.98,55.47,54.76,55.43,127800.0,40.1006,40.458,39.9401,40.4288,127800.0
2013-10-16 10:00:00,55.41,55.47,55.28,55.3,126100.0,40.4142,40.458,40.3194,40.334,126100.0
2013-10-16 10:30:00,55.29,55.34,55.22,55.29,86200.0,40.3267,40.3631,40.2756,40.3267,86200.0
2013-10-16 11:00:00,55.28,55.35,55.26,55.29,76700.0,40.3194,40.3704,40.3048,40.3267,76700.0
2013-10-16 11:30:00,55.29,55.3,55.25,55.27,73400.0,40.3267,40.334,40.2975,40.3121,73400.0
2013-10-16 12:00:00,55.27,55.33,55.07,55.07,130300.0,40.3121,40.3558,40.1662,40.1662,130300.0
2013-10-16 12:30:00,55.07,55.21,55.05,55.19,88200.0,40.1662,40.2683,40.1516,40.2537,88200.0
2013-10-16 13:00:00,55.21,55.29,55.18,55.29,53100.0,40.2683,40.3267,40.2464,40.3267,53100.0
2013-10-16 13:30:00,55.28,55.33,55.26,55.26,70600.0,40.3194,40.3558,40.3048,40.3048,70600.0
2013-10-16 14:00:00,55.27,55.33,55.26,55.27,109000.0,40.3121,40.3558,40.3048,40.3121,109000.0
2013-10-16 14:30:00,55.25,55.29,55.23,55.28,93900.0,40.2975,40.3267,40.2829,40.3194,93900.0
2013-10-16 15:00:00,55.28,55.33,55.22,55.29,80400.0,40.3194,40.3558,40.2756,40.3267,80400.0
2013-10-16 15:30:00,55.29,55.56,55.27,55.53,356100.0,40.3267,40.5236,40.3121,40.5017,356100.0
2013-10-17 09:30:00,55.23,55.64,55.23,55.6,118600.0,40.2829,40.5819,40.2829,40.5528,118600.0
2013-10-17 10:00:00,55.6,56.01,55.6,56.0,177800.0,40.5528,40.8518,40.5528,40.8445,177800.0
2013-10-17 10:30:00,56.01,56.05,55.86,55.95,98000.0,40.8518,40.881,40.7424,40.808,98000.0
2013-10-17 11:00:00,55.96,56.05,55.95,56.01,78800.0,40.8153,40.881,40.808,40.8518,78800.0
2013-10-17 11:30:00,56.0,56.11,55.97,56.08,80200.0,40.8445,40.9247,40.8226,40.9029,80200.0
2013-10-17 12:00:00,56.08,56.18,56.08,56.16,44500.0,40.9029,40.9758,40.9029,40.9612,44500.0
2013-10-17 12:30:00,56.15,56.25,56.15,56.22,41200.0,40.9539,41.0269,40.9539,41.005,41200.0
2013-10-17 13:00:00,56.22,56.26,56.18,56.24,55000.0,41.005,41.0342,40.9758,41.0196,55000.0
2013-10-17 13:30:00,56.24,56.33,56.22,56.23,74000.0,41.0196,41.0852,41.005,41.0123,74000.0
2013-10-17 14:00:00,56.22,56.33,56.18,56.26,84800.0,41.005,41.0852,40.9758,41.0342,84800.0
2013-10-17 14:30:00,56.26,56.41,56.25,56.36,146800.0,41.0342,41.1436,41.0269,41.1071,146800.0
2013-10-17 15:00:00,56.36,56.45,56.33,56.42,143800.0,41.1071,41.1727,41.0852,41.1508,143800.0
2013-10-17 15:30:00,56.41,56.62,56.4,56.59,415000.0,41.1436,41.2967,41.1363,41.2748,415000.0
2013-10-18 09:30:00,56.66,56.72,56.42,56.71,248000.0,41.3259,41.3697,41.1508,41.3624,248000.0
2013-10-18 10:00:00,56.71,56.78,56.44,56.44,330100.0,41.3624,41.4134,41.1654,41.1654,330100.0
2013-10-18 10:30:00,56.45,56.45,56.25,56.26,158900.0,41.1727,41.1727,41.0269,41.0342,158900.0
2013-10-18 11:00:00,56.26,56.3,56.2,56.24,103300.0,41.0342,41.0633,40.9904,41.0196,103300.0
2013-10-18 11:30:00,56.25,56.32,56.08,56.08,65700.0,41.0269,41.0779,40.9029,40.9029,65700.0
2013-10-18 12:00:00,56.08,56.09,55.9,56.04,97100.0,40.9029,40.9102,40.7716,40.8737,97100.0
2013-10-18 12:30:00,56.05,56.07,55.84,55.91,123900.0,40.881,40.8956,40.7278,40.7789,123900.0
2013-10-18 13:00:00,55.92,56.0,55.86,55.91,120600.0,40.7862,40.8445,40.7424,40.7789,120600.0
2013-10-18 13:30:00,55.9,56.03,55.86,55.95,89200.0,40.7716,40.8664,40.7424,40.808,89200.0
2013-10-18 14:00:00,55.96,56.0,55.87,55.89,132700.0,40.8153,40.8445,40.7497,40.7643,132700.0
2013-10-18 14:30:00,55.89,56.12,55.86,56.07,210300.0,40.7643,40.932,40.7424,40.8956,210300.0
2013-10-18 15:00:00,56.07,56.14,55.87,55.89,245800.0,40.8956,40.9466,40.7497,40.7643,245800.0
2013-10-18 15:30:00,55.89,55.96,55.74,55.93,999500.0,40.7643,40.8153,40.6549,40.7935,999500.0
2013-10-21 09:30:00,56.12,56.17,55.7,55.76,152700.0,40.932,40.9685,40.6257,40.6695,152700.0
2013-10-21 10:00:00,55.76,55.88,55.74,55.84,140900.0,40.6695,40.757,40.6549,40.7278,140900.0
2013-10-21 10:30:00,55.83,55.91,55.73,55.76,173600.0,40.7205,40.7789,40.6476,40.6695,173600.0
2013-10-21 11:00:00,55.76,55.86,55.67,55.85,73600.0,40.6695,40.7424,40.6038,40.7351,73600.0
2013-10-21 11:30:00,55.85,55.86,55.75,55.82,73000.0,40.7351,40.7424,40.6622,40.7132,73000.0
2013-10-21 12:00:00,55.82,55.85,55.79,55.83,64500.0,40.7132,40.7351,40.6913,40.7205,64500.0
2013-10-21 12:30:00,55.83,55.85,55.73,55.78,67000.0,40.7205,40.7351,40.6476,40.6841,67000.0
2013-10-21 13:00:00,55.78,55.78,55.65,55.65,61500.0,40.6841,40.6841,40.5892,40.5892,61500.0
2013-10-21 13:30:00,55.66,55.68,55.54,55.55,74500.0,40.5965,40.6111,40.509,40.5163,74500.0
2013-10-21 14:00:00,55.56,55.64,55.44,55.47,110700.0,40.5236,40.5819,40.4361,40.458,110700.0
2013-10-21 14:30:00,55.46,55.54,55.4,55.48,103800.0,40.4507,40.509,40.4069,40.4652,103800.0
2013-10-21 15:00:00,55.48,55.54,55.44,55.46,133900.0,40.4652,40.509,40.4361,40.4507,133900.0
2013-10-21 15:30:00,55.45,55.59,55.45,55.57,346600.0,40.4434,40.5455,40.4434,40.5309,346600.0
2013-10-22 09:30:00,55.85,56.03,55.69,55.96,123500.0,40.7351,40.8664,40.6184,40.8153,123500.0
2013-10-22 10:00:00,55.97,56.06,55.96,56.0,128200.0,40.8226,40.8883,40.8153,40.8445,128200.0
2013-10-22 10:30:00,56.0,56.01,55.81,55.94,93200.0,40.8445,40.8518,40.7059,40.8008,93200.0
2013-10-22 11:00:00,55.93,56.0,55.8,55.84,101300.0,40.7935,40.8445,40.6986,40.7278,101300.0
2013-10-22 11:30:00,55.83,55.89,55.74,55.78,86100.0,40.7205,40.7643,40.6549,40.6841,86100.0
2013-10-22 12:00:00,55.79,55.82,55.69,55.79,56500.0,40.6913,40.7132,40.6184,40.6913,56500.0
2013-10-22 12:30:00,55.79,55.83,55.73,55.75,61600.0,40.6913,40.7205,40.6476,40.6622,61600.0
2013-10-22 13:00:00,55.76,55.77,55.69,55.69,77600.0,40.6695,40.6768,40.6184,40.6184,77600.0
2013-10-22 13:30:00,55.69,55.78,55.67,55.71,68000.0,40.6184,40.6841,40.6038,40.633,68000.0
2013-10-22 14:00:00,55.7,55.7,54.86,55.07,782100.0,40.6257,40.6257,40.013,40.1662,782100.0
2013-10-22 14:30:00,55.08,55.24,54.88,54.88,428100.0,40.1735,40.2902,40.0276,40.0276,428100.0
2013-10-22 15:00:00,54.89,55.04,54.83,54.84,442300.0,40.0349,40.1443,39.9912,39.9985,442300.0
2013-10-22 15:30:00,54.85,55.03,54.83,54.91,1188400.0,40.0057,40.137,39.9912,40.0495,1188400.0
2013-10-23 09:30:00,54.91,55.21,54.46,54.47,385300.0,40.0495,40.2683,39.7213,39.7286,385300.0
2013-10-23 10:00:00,54.49,54.66,54.34,54.4,367200.0,39.7432,39.8672,39.6338,39.6775,367200.0
2013-10-23 10:30:00,54.39,54.74,54.39,54.61,212800.0,39.6702,39.9255,39.6702,39.8307,212800.0
2013-10-23 11:00:00,54.61,54.91,54.6,54.9,182800.0,39.8307,40.0495,39.8234,40.0422,182800.0
2013-10-23 11:30:00,54.89,55.0,54.89,54.95,113100.0,40.0349,40.1151,40.0349,40.0787,113100.0
2013-10-23 12:00:00,54.96,54.97,54.89,54.9,117000.0,40.086,40.0933,40.0349,40.0422,117000.0
2013-10-23 12:30:00,54.9,54.94,54.85,54.87,174500.0,40.0422,40.0714,40.0057,40.0203,174500.0
2013-10-23 13:00:00,54.88,54.93,54.84,54.92,86700.0,40.0276,40.0641,39.9985,40.0568,86700.0
2013-10-23 13:30:00,54.93,55.0,54.9,54.93,115500.0,40.0641,40.1151,40.0422,40.0641,115500.0
2013-10-23 14:00:00,54.93,54.96,54.87,54.93,196900.0,40.0641,40.086,40.0203,40.0641,196900.0
2013-10-23 14:30:00,54.93,55.0,54.91,54.95,188800.0,40.0641,40.1151,40.0495,40.0787,188800.0
2013-10-23 15:00:00,54.95,55.02,54.92,54.94,211100.0,40.0787,40.1297,40.0568,40.0714,211100.0
2013-10-23 15:30:00,54.95,54.97,54.79,54.8,695600.0,40.0787,40.0933,39.962,39.9693,695600.0
2013-10-24 09:30:00,55.55,56.08,55.25,55.64,875100.0,40.5163,40.9029,40.2975,40.5819,875100.0
2013-10-24 10:00:00,55.63,55.77,55.42,55.43,1034900.0,40.5747,40.6768,40.4215,40.4288,1034900.0
2013-10-24 10:30:00,55.44,55.5,55.29,55.29,485900.0,40.4361,40.4798,40.3267,40.3267,485900.0
2013-10-24 11:00:00,55.3,55.44,55.26,55.3,348600.0,40.334,40.4361,40.3048,40.334,348600.0
2013-10-24 11:30:00,55.3,55.41,55.09,55.41,272200.0,40.334,40.4142,40.1808,40.4142,272200.0
2013-10-24 12:00:00,55.41,55.53,55.34,55.38,134400.0,40.4142,40.5017,40.3631,40.3923,134400.0
2013-10-24 12:30:00,55.38,55.41,55.18,55.3,303200.0,40.3923,40.4142,40.2464,40.334,303200.0
2013-10-24 13:00:00,55.29,55.49,55.23,55.36,157900.0,40.3267,40.4725,40.2829,40.3777,157900.0
2013-10-24 13:30:00,55.36,55.43,55.33,55.36,91100.0,40.3777,40.4288,40.3558,40.3777,91100.0
2013-10-24 14:00:00,55.36,55.52,55.27,55.46,299200.0,40.3777,40.4944,40.3121,40.4507,299200.0
2013-10-24 14:30:00,55.46,55.51,55.28,55.3,236600.0,40.4507,40.4871,40.3194,40.334,236600.0
2013-10-24 15:00:00,55.3,55.37,55.24,55.25,214400.0,40.334,40.385,40.2902,40.2975,214400.0
2013-10-24 15:30:00,55.26,55.28,54.9,55.0,923900.0,40.3048,40.3194,40.0422,40.1151,923900.0
2013-10-25 09:30:00,55.01,55.14,54.89,55.05,109200.0,40.1224,40.2173,40.0349,40.1516,109200.0
2013-10-25 10:00:00,55.05,55.05,54.92,54.97,208900.0,40.1516,40.1516,40.0568,40.0933,208900.0
2013-10-25 10:30:00,54.95,55.09,54.92,55.0,123300.0,40.0787,40.1808,40.0568,40.1151,123300.0
2013-10-25 11:00:00,55.0,55.0,54.83,54.87,129500.0,40.1151,40.1151,39.9912,40.0203,129500.0
2013-10-25 11:30:00,54.88,54.96,54.85,54.94,146400.0,40.0276,40.086,40.0057,40.0714,146400.0
2013-10-25 12:00:00,54.94,54.94,54.87,54.91,85300.0,40.0714,40.0714,40.0203,40.0495,85300.0
2013-10-25 12:30:00,54.92,54.98,54.91,54.95,119200.0,40.0568,40.1006,40.0495,40.0787,119200.0
2013-10-25 13:00:00,54.93,54.98,54.89,54.94,208500.0,40.0641,40.1006,40.0349,40.0714,208500.0
2013-10-25 13:30:00,54.94,54.95,54.82,54.86,223800.0,40.0714,40.0787,39.9839,40.013,223800.0
2013-10-25 14:00:00,54.87,54.95,54.85,54.95,159800.0,40.0203,40.0787,40.0057,40.0787,159800.0
2013-10-25 14:30:00,54.95,54.96,54.91,54.96,172200.0,40.0787,40.086,40.0495,40.086,172200.0
2013-10-25 15:00:00,54.97,55.06,54.87,55.06,207800.0,40.0933,40.1589,40.0203,40.1589,207800.0
2013-10-25 15:30:00,55.05,55.08,54.85,54.94,629300.0,40.1516,40.1735,40.0057,40.0714,629300.0
2013-10-28 09:30:00,56.5,56.64,55.5,55.56,714400.0,41.2092,41.3113,40.4798,40.5236,714400.0
2013-10-28 10:00:00,55.58,55.87,55.39,55.81,791100.0,40.5382,40.7497,40.3996,40.7059,791100.0
2013-10-28 10:30:00,55.82,56.08,55.78,55.81,591100.0,40.7132,40.9029,40.6841,40.7059,591100.0
2013-10-28 11:00:00,55.81,56.18,55.78,55.84,407500.0,40.7059,40.9758,40.6841,40.7278,407500.0
2013-10-28 11:30:00,55.86,55.97,55.61,55.65,182200.0,40.7424,40.8226,40.5601,40.5892,182200.0
2013-10-28 12:00:00,55.65,55.85,55.6,55.71,129400.0,40.5892,40.7351,40.5528,40.633,129400.0
2013-10-28 12:30:00,55.71,55.95,55.69,55.87,178000.0,40.633,40.808,40.6184,40.7497,178000.0
2013-10-28 13:00:00,55.87,56.13,55.87,56.03,135400.0,40.7497,40.9393,40.7497,40.8664,135400.0
2013-10-28 13:30:00,56.03,56.04,55.74,55.76,234800.0,40.8664,40.8737,40.6549,40.6695,234800.0
2013-10-28 14:00:00,55.76,55.97,55.76,55.87,329800.0,40.6695,40.8226,40.6695,40.7497,329800.0
2013-10-28 14:30:00,55.87,55.97,55.82,55.82,227800.0,40.7497,40.8226,40.7132,40.7132,227800.0
2013-10-28 15:00:00,55.82,55.88,55.71,55.71,337400.0,40.7132,40.757,40.633,40.633,337400.0
2013-10-28 15:30:00,55.71,55.71,55.45,55.54,854500.0,40.633,40.633,40.4434,40.509,854500.0
2013-10-29 09:30:00,55.98,56.3,55.77,56.27,329600.0,40.8299,41.0633,40.6768,41.0414,329600.0
2013-10-29 10:00:00,56.28,56.35,56.19,56.28,166400.0,41.0487,41.0998,40.9831,41.0487,166400.0
2013-10-29 10:30:00,56.28,56.33,56.13,56.2,297700.0,41.0487,41.0852,40.9393,40.9904,297700.0
2013-10-29 11:00:00,56.2,56.24,56.07,56.15,411700.0,40.9904,41.0196,40.8956,40.9539,411700.0
2013-10-29 11:30:00,56.15,56.17,55.9,55.94,377100.0,40.9539,40.9685,40.7716,40.8008,377100.0
2013-10-29 12:00:00,55.95,56.01,55.88,55.95,366400.0,40.808,40.8518,40.757,40.808,366400.0
2013-10-29 12:30:00,55.95,56.1,55.91,56.02,253700.0,40.808,40.9175,40.7789,40.8591,253700.0
2013-10-29 13:00:00,56.02,56.08,55.95,56.01,168200.0,40.8591,40.9029,40.808,40.8518,168200.0
2013-10-29 13:30:00,56.01,56.03,55.96,55.97,119100.0,40.8518,40.8664,40.8153,40.8226,119100.0
2013-10-29 14:00:00,55.97,56.02,55.97,56.0,122100.0,40.8226,40.8591,40.8226,40.8445,122100.0
2013-10-29 14:30:00,56.0,56.02,55.92,55.95,452000.0,40.8445,40.8591,40.7862,40.808,452000.0
2013-10-29 15:00:00,55.96,56.16,55.94,56.16,353300.0,40.8153,40.9612,40.8008,40.9612,353300.0
2013-10-29 15:30:00,56.16,56.18,56.07,56.15,710500.0,40.9612,40.9758,40.8956,40.9539,710500.0
2013-10-30 09:30:00,56.15,56.25,55.46,55.48,188000.0,40.9539,41.0269,40.4507,40.4652,188000.0
2013-10-30 10:00:00,55.47,55.58,55.4,55.41,238600.0,40.458,40.5382,40.4069,40.4142,238600.0
2013-10-30 10:30:00,55.41,55.64,55.39,55.54,168800.0,40.4142,40.5819,40.3996,40.509,168800.0
2013-10-30 11:00:00,55.54,55.84,55.48,55.65,275400.0,40.509,40.7278,40.4652,40.5892,275400.0
2013-10-30 11:30:00,55.64,55.64,55.45,55.5,101800.0,40.5819,40.5819,40.4434,40.4798,101800.0
2013-10-30 12:00:00,55.5,55.58,55.46,55.48,165700.0,40.4798,40.5382,40.4507,40.4652,165700.0
2013-10-30 12:30:00,55.49,55.72,55.44,55.63,534200.0,40.4725,40.6403,40.4361,40.5747,534200.0
2013-10-30 13:00:00,55.62,55.72,55.54,55.61,80300.0,40.5674,40.6403,40.509,40.5601,80300.0
2013-10-30 13:30:00,55.61,55.64,55.49,55.55,104100.0,40.5601,40.5819,40.4725,40.5163,104100.0
2013-10-30 14:00:00,55.55,55.87,55.48,55.66,316700.0,40.5163,40.7497,40.4652,40.5965,316700.0
2013-10-30 14:30:00,55.66,55.8,55.46,55.72,261400.0,40.5965,40.6986,40.4507,40.6403,261400.0
2013-10-30 15:00:00,55.72,55.79,55.55,55.66,200600.0,40.6403,40.6913,40.5163,40.5965,200600.0
2013-10-30 15:30:00,55.66,55.79,55.63,55.68,489300.0,40.5965,40.6913,40.5747,40.6111,489300.0
2013-10-31 09:30:00,57.0,59.1,56.0,58.66,904900.0,41.5739,43.1056,40.8445,42.7846,904900.0
2013-10-31 10:00:00,58.65,58.65,57.62,58.04,441800.0,42.7773,42.7773,42.0261,42.3324,441800.0
2013-10-31 10:30:00,58.03,58.46,57.75,58.02,438700.0,42.3251,42.6388,42.1209,42.3178,438700.0
2013-10-31 11:00:00,58.01,58.48,57.97,58.41,347500.0,42.3105,42.6533,42.2814,42.6023,347500.0
2013-10-31 11:30:00,58.42,58.43,57.79,57.82,458800.0,42.6096,42.6169,42.1501,42.172,458800.0
2013-10-31 12:00:00,57.83,58.26,57.78,57.93,456700.0,42.1793,42.4929,42.1428,42.2522,456700.0
2013-10-31 12:30:00,57.9,58.12,57.87,57.99,245900.0,42.2303,42.3908,42.2084,42.296,245900.0
2013-10-31 13:00:00,57.99,58.05,57.76,57.84,271900.0,42.296,42.3397,42.1282,42.1866,271900.0
2013-10-31 13:30:00,57.84,58.19,57.8,57.99,358200.0,42.1866,42.4418,42.1574,42.296,358200.0
2013-10-31 14:00:00,58.03,58.3,58.01,58.21,376700.0,42.3251,42.5221,42.3105,42.4564,376700.0
2013-10-31 14:30:00,58.21,58.48,58.05,58.36,365100.0,42.4564,42.6533,42.3397,42.5658,365100.0
2013-10-31 15:00:00,58.35,58.63,58.27,58.6,526100.0,42.5585,42.7627,42.5002,42.7409,526100.0
2013-10-31 15:30:00,58.58,59.0,58.55,58.66,1117800.0,42.7263,43.0326,42.7044,42.7846,1117800.0
2013-11-01 09:30:00,58.34,59.84,58.22,59.81,757900.0,42.5512,43.6453,42.4637,43.6234,757900.0
2013-11-01 10:00:00,59.8,60.69,59.77,60.35,762900.0,43.6161,44.2652,43.5942,44.0173,762900.0
2013-11-01 10:30:00,60.33,60.87,60.32,60.73,404200.0,44.0027,44.3965,43.9954,44.2944,404200.0
2013-11-01 11:00:00,60.74,61.0,60.38,60.91,466900.0,44.3017,44.4913,44.0391,44.4257,466900.0
2013-11-01 11:30:00,60.9,61.18,60.59,60.84,653200.0,44.4184,44.6226,44.1923,44.3746,653200.0
2013-11-01 12:00:00,60.84,60.91,60.65,60.77,366000.0,44.3746,44.4257,44.2361,44.3236,366000.0
2013-11-01 12:30:00,60.77,60.77,60.45,60.46,299600.0,44.3236,44.3236,44.0902,44.0975,299600.0
2013-11-01 13:00:00,60.46,60.51,60.08,60.11,332000.0,44.0975,44.134,43.8203,43.8422,332000.0
2013-11-01 13:30:00,60.11,60.37,60.0,60.2,223700.0,43.8422,44.0318,43.762,43.9079,223700.0
2013-11-01 14:00:00,60.2,60.2,59.96,60.16,330100.0,43.9079,43.9079,43.7328,43.8787,330100.0
2013-11-01 14:30:00,60.15,60.22,59.95,60.03,306500.0,43.8714,43.9224,43.7255,43.7839,306500.0
2013-11-01 15:00:00,60.03,60.53,60.03,60.48,318800.0,43.7839,44.1485,43.7839,44.1121,318800.0
2013-11-01 15:30:00,60.48,60.56,60.24,60.25,941500.0,44.1121,44.1704,43.937,43.9443,941500.0
2013-11-04 09:30:00,60.34,60.72,60.33,60.62,281800.0,44.01,44.2871,44.0027,44.2142,281800.0
2013-11-04 10:00:00,60.63,60.85,60.57,60.74,277800.0,44.2215,44.3819,44.1777,44.3017,277800.0
2013-11-04 10:30:00,60.74,60.91,60.64,60.76,286900.0,44.3017,44.4257,44.2288,44.3163,286900.0
2013-11-04 11:00:00,60.76,60.86,60.57,60.84,367300.0,44.3163,44.3892,44.1777,44.3746,367300.0
2013-11-04 11:30:00,60.84,60.86,60.66,60.74,292200.0,44.3746,44.3892,44.2434,44.3017,292200.0
2013-11-04 12:00:00,60.73,60.83,60.67,60.72,237400.0,44.2944,44.3674,44.2507,44.2871,237400.0
2013-11-04 12:30:00,60.7,61.16,60.7,61.07,380600.0,44.2725,44.608,44.2725,44.5424,380600.0
2013-11-04 13:00:00,61.07,61.13,60.87,60.93,298300.0,44.5424,44.5862,44.3965,44.4403,298300.0
2013-11-04 13:30:00,60.94,61.21,60.93,61.2,215100.0,44.4476,44.6445,44.4403,44.6372,215100.0
2013-11-04 14:00:00,61.19,61.37,61.12,61.32,315900.0,44.6299,44.7612,44.5789,44.7247,315900.0
2013-11-04 14:30:00,61.32,61.58,61.23,61.44,315000.0,44.7247,44.9144,44.6591,44.8123,315000.0
2013-11-04 15:00:00,61.44,61.76,61.44,61.72,462200.0,44.8123,45.0457,44.8123,45.0165,462200.0
2013-11-04 15:30:00,61.72,61.87,61.57,61.8,1106400.0,45.0165,45.1259,44.9071,45.0748,1106400.0
2013-11-05 09:30:00,61.62,61.75,60.49,60.71,730800.0,44.9436,45.0384,44.1194,44.2798,730800.0
2013-11-05 10:00:00,60.7,60.97,60.68,60.8,408400.0,44.2725,44.4695,44.258,44.3455,408400.0
2013-11-05 10:30:00,60.8,60.95,60.78,60.92,343800.0,44.3455,44.4549,44.3309,44.433,343800.0
2013-11-05 11:00:00,60.93,61.0,60.88,60.91,218400.0,44.4403,44.4913,44.4038,44.4257,218400.0
2013-11-05 11:30:00,60.92,60.99,60.89,60.91,175200.0,44.433,44.4841,44.4111,44.4257,175200.0
2013-11-05 12:00:00,60.9,60.91,60.79,60.82,264500.0,44.4184,44.4257,44.3382,44.3601,264500.0
2013-11-05 12:30:00,60.81,60.88,60.54,60.56,194700.0,44.3528,44.4038,44.1558,44.1704,194700.0
2013-11-05 13:00:00,60.55,60.61,60.32,60.46,447900.0,44.1631,44.2069,43.9954,44.0975,447900.0
2013-11-05 13:30:00,60.46,60.47,60.15,60.15,261600.0,44.0975,44.1048,43.8714,43.8714,261600.0
2013-11-05 14:00:00,60.16,60.33,60.03,60.28,514700.0,43.8787,44.0027,43.7839,43.9662,514700.0
2013-11-05 14:30:00,60.28,60.39,60.25,60.29,388200.0,43.9662,44.0464,43.9443,43.9735,388200.0
2013-11-05 15:00:00,60.28,60.4,60.25,60.33,566800.0,43.9662,44.0537,43.9443,44.0027,566800.0
2013-11-05 15:30:00,60.33,60.73,60.32,60.56,908200.0,44.0027,44.2944,43.9954,44.1704,908200.0
2013-11-06 09:30:00,61.47,61.47,60.9,61.29,833200.0,44.8341,44.8341,44.4184,44.7029,833200.0
2013-11-06 10:00:00,61.28,61.35,60.86,61.03,490100.0,44.6956,44.7466,44.3892,44.5132,490100.0
2013-11-06 10:30:00,61.02,61.24,61.01,61.18,372100.0,44.5059,44.6664,44.4986,44.6226,372100.0
2013-11-06 11:00:00,61.18,61.5,61.07,61.48,254000.0,44.6226,44.856,44.5424,44.8414,254000.0
2013-11-06 11:30:00,61.47,61.62,61.42,61.59,301100.0,44.8341,44.9436,44.7977,44.9217,301100.0
2013-11-06 12:00:00,61.59,61.68,61.48,61.66,299500.0,44.9217,44.9873,44.8414,44.9727,299500.0
2013-11-06 12:30:00,61.67,61.92,61.59,61.77,575100.0,44.98,45.1624,44.9217,45.053,575100.0
2013-11-06 13:00:00,61.76,61.77,61.57,61.57,274900.0,45.0457,45.053,44.9071,44.9071,274900.0
2013-11-06 13:30:00,61.58,61.58,61.46,61.49,136800.0,44.9144,44.9144,44.8269,44.8487,136800.0
2013-11-06 14:00:00,61.49,61.56,61.45,61.52,190200.0,44.8487,44.8998,44.8196,44.8706,190200.0
2013-11-06 14:30:00,61.52,61.53,61.27,61.27,221700.0,44.8706,44.8779,44.6883,44.6883,221700.0
2013-11-06 15:00:00,61.27,61.27,61.08,61.13,448300.0,44.6883,44.6883,44.5497,44.5862,448300.0
2013-11-06 15:30:00,61.13,61.27,61.04,61.25,1186500.0,44.5862,44.6883,44.5205,44.6737,1186500.0
2013-11-07 09:30:00,61.32,61.66,61.1,61.22,321700.0,44.7247,44.9727,44.5643,44.6518,321700.0
2013-11-07 10:00:00,61.21,61.21,60.97,61.02,308400.0,44.6445,44.6445,44.4695,44.5059,308400.0
2013-11-07 10:30:00,61.03,61.07,60.85,60.89,245900.0,44.5132,44.5424,44.3819,44.4111,245900.0
2013-11-07 11:00:00,60.89,60.99,60.69,60.84,282400.0,44.4111,44.4841,44.2652,44.3746,282400.0
2013-11-07 11:30:00,60.83,60.92,60.76,60.84,131800.0,44.3674,44.433,44.3163,44.3746,131800.0
2013-11-07 12:00:00,60.84,60.97,60.82,60.91,193500.0,44.3746,44.4695,44.3601,44.4257,193500.0
2013-11-07 12:30:00,60.91,60.96,60.83,60.85,143000.0,44.4257,44.4622,44.3674,44.3819,143000.0
2013-11-07 13:00:00,60.85,60.88,60.76,60.77,168200.0,44.3819,44.4038,44.3163,44.3236,168200.0
2013-11-07 13:30:00,60.77,60.83,60.63,60.76,211900.0,44.3236,44.3674,44.2215,44.3163,211900.0
2013-11-07 14:00:00,60.76,60.96,60.68,60.83,245300.0,44.3163,44.4622,44.258,44.3674,245300.0
2013-11-07 14:30:00,60.83,60.96,60.76,60.92,289200.0,44.3674,44.4622,44.3163,44.433,289200.0
2013-11-07 15:00:00,60.93,60.97,60.76,60.78,346700.0,44.4403,44.4695,44.3163,44.3309,346700.0
2013-11-07 15:30:00,60.78,60.84,60.66,60.82,672700.0,44.3309,44.3746,44.2434,44.3601,672700.0
2013-11-08 09:30:00,60.82,61.3,60.72,61.21,310200.0,44.3601,44.7102,44.2871,44.6445,310200.0
2013-11-08 10:00:00,61.2,61.5,61.2,61.45,271800.0,44.6372,44.856,44.6372,44.8196,271800.0
2013-11-08 10:30:00,61.44,61.63,61.31,61.33,194600.0,44.8123,44.9508,44.7175,44.732,194600.0
2013-11-08 11:00:00,61.34,61.45,61.17,61.41,209200.0,44.7393,44.8196,44.6153,44.7904,209200.0
2013-11-08 11:30:00,61.4,61.62,61.34,61.55,163300.0,44.7831,44.9436,44.7393,44.8925,163300.0
2013-11-08 12:00:00,61.54,61.62,61.45,61.49,151200.0,44.8852,44.9436,44.8196,44.8487,151200.0
2013-11-08 12:30:00,61.5,61.59,61.43,61.58,105200.0,44.856,44.9217,44.805,44.9144,105200.0
2013-11-08 13:00:00,61.6,61.74,61.53,61.71,73100.0,44.929,45.0311,44.8779,45.0092,73100.0
2013-11-08 13:30:00,61.71,61.74,61.54,61.58,82800.0,45.0092,45.0311,44.8852,44.9144,82800.0
2013-11-08 14:00:00,61.58,61.75,61.58,61.74,188300.0,44.9144,45.0384,44.9144,45.0311,188300.0
2013-11-08 14:30:00,61.74,61.83,61.71,61.83,133500.0,45.0311,45.0967,45.0092,45.0967,133500.0
2013-11-08 15:00:00,61.83,61.85,61.67,61.8,147600.0,45.0967,45.1113,44.98,45.0748,147600.0
2013-11-08 15:30:00,61.8,62.3,61.8,62.3,895500.0,45.0748,45.4395,45.0748,45.4395,895500.0
2013-11-11 09:30:00,62.15,62.73,62.11,62.66,241900.0,45.3301,45.7532,45.3009,45.7021,241900.0
2013-11-11 10:00:00,62.65,62.91,62.55,62.74,318900.0,45.6948,45.8844,45.6219,45.7604,318900.0
2013-11-11 10:30:00,62.72,62.94,62.67,62.94,163100.0,45.7459,45.9063,45.7094,45.9063,163100.0
2013-11-11 11:00:00,62.95,62.95,62.6,62.8,145100.0,45.9136,45.9136,45.6583,45.8042,145100.0
2013-11-11 11:30:00,62.77,62.95,62.64,62.78,214600.0,45.7823,45.9136,45.6875,45.7896,214600.0
2013-11-11 12:00:00,62.77,62.83,62.65,62.71,184100.0,45.7823,45.8261,45.6948,45.7386,184100.0
2013-11-11 12:30:00,62.71,62.83,62.65,62.7,136700.0,45.7386,45.8261,45.6948,45.7313,136700.0
2013-11-11 13:00:00,62.71,62.81,62.62,62.67,97000.0,45.7386,45.8115,45.6729,45.7094,97000.0
2013-11-11 13:30:00,62.67,62.89,62.67,62.75,132000.0,45.7094,45.8699,45.7094,45.7677,132000.0
2013-11-11 14:00:00,62.74,62.78,62.68,62.78,204300.0,45.7604,45.7896,45.7167,45.7896,204300.0
2013-11-11 14:30:00,62.79,62.86,62.7,62.7,134800.0,45.7969,45.848,45.7313,45.7313,134800.0
2013-11-11 15:00:00,62.7,62.77,62.69,62.72,185600.0,45.7313,45.7823,45.724,45.7459,185600.0
2013-11-11 15:30:00,62.72,62.98,62.7,62.96,694900.0,45.7459,45.9355,45.7313,45.9209,694900.0
2013-11-12 09:30:00,62.64,63.0,62.64,62.9,464100.0,45.6875,45.9501,45.6875,45.8771,464100.0
2013-11-12 10:00:00,62.9,63.14,62.7,62.94,412300.0,45.8771,46.0522,45.7313,45.9063,412300.0
2013-11-12 10:30:00,62.95,62.95,62.71,62.75,119300.0,45.9136,45.9136,45.7386,45.7677,119300.0
2013-11-12 11:00:00,62.75,62.91,62.75,62.88,177400.0,45.7677,45.8844,45.7677,45.8626,177400.0
2013-11-12 11:30:00,62.88,62.91,62.69,62.86,188900.0,45.8626,45.8844,45.724,45.848,188900.0
2013-11-12 12:00:00,62.87,62.97,62.77,62.84,182600.0,45.8553,45.9282,45.7823,45.8334,182600.0
2013-11-12 12:30:00,62.84,62.93,62.76,62.9,141800.0,45.8334,45.899,45.775,45.8771,141800.0
2013-11-12 13:00:00,62.91,63.0,62.85,62.88,117700.0,45.8844,45.9501,45.8407,45.8626,117700.0
2013-11-12 13:30:00,62.89,62.91,62.83,62.85,153700.0,45.8699,45.8844,45.8261,45.8407,153700.0
2013-11-12 14:00:00,62.85,62.91,62.83,62.84,154600.0,45.8407,45.8844,45.8261,45.8334,154600.0
2013-11-12 14:30:00,62.87,62.98,62.84,62.98,289900.0,45.8553,45.9355,45.8334,45.9355,289900.0
2013-11-12 15:00:00,62.98,62.99,62.88,62.9,134500.0,45.9355,45.9428,45.8626,45.8771,134500.0
2013-11-12 15:30:00,62.9,63.03,62.89,63.0,502100.0,45.8771,45.972,45.8699,45.9501,502100.0
2013-11-13 09:30:00,62.68,63.32,62.57,63.32,267900.0,45.7167,46.1835,45.6365,46.1835,267900.0
2013-11-13 10:00:00,63.32,63.48,63.27,63.34,226000.0,46.1835,46.3002,46.147,46.1981,226000.0
2013-11-13 10:30:00,63.34,63.4,63.27,63.35,200100.0,46.1981,46.2418,46.147,46.2054,200100.0
2013-11-13 11:00:00,63.35,63.49,63.34,63.41,150900.0,46.2054,46.3075,46.1981,46.2491,150900.0
2013-11-13 11:30:00,63.42,63.48,63.37,63.46,150800.0,46.2564,46.3002,46.2199,46.2856,150800.0
2013-11-13 12:00:00,63.46,63.54,63.35,63.44,138700.0,46.2856,46.3439,46.2054,46.271,138700.0
2013-11-13 12:30:00,63.45,63.61,63.42,63.59,102200.0,46.2783,46.395,46.2564,46.3804,102200.0
2013-11-13 13:00:00,63.58,63.59,63.41,63.48,288200.0,46.3731,46.3804,46.2491,46.3002,288200.0
2013-11-13 13:30:00,63.48,63.57,63.42,63.52,532700.0,46.3002,46.3658,46.2564,46.3294,532700.0
2013-11-13 14:00:00,63.5,63.72,63.5,63.69,361900.0,46.3148,46.4752,46.3148,46.4533,361900.0
2013-11-13 14:30:00,63.7,63.7,63.5,63.57,140400.0,46.4606,46.4606,46.3148,46.3658,140400.0
2013-11-13 15:00:00,63.57,63.65,63.5,63.62,137800.0,46.3658,46.4242,46.3148,46.4023,137800.0
2013-11-13 15:30:00,63.61,63.96,63.61,63.92,372600.0,46.395,46.6503,46.395,46.6211,372600.0
2013-11-14 09:30:00,63.9,64.03,63.4,63.73,315400.0,46.6065,46.7013,46.2418,46.4825,315400.0
2013-11-14 10:00:00,63.73,63.99,63.63,63.82,192900.0,46.4825,46.6722,46.4096,46.5482,192900.0
2013-11-14 10:30:00,63.83,64.2,63.8,64.19,196600.0,46.5555,46.8253,46.5336,46.818,196600.0
2013-11-14 11:00:00,64.16,64.29,64.06,64.16,137000.0,46.7961,46.891,46.7232,46.7961,137000.0
2013-11-14 11:30:00,64.18,64.27,64.09,64.15,159500.0,46.8107,46.8764,46.7451,46.7889,159500.0
2013-11-14 12:00:00,64.16,64.25,64.08,64.09,87000.0,46.7961,46.8618,46.7378,46.7451,87000.0
2013-11-14 12:30:00,64.09,64.19,63.91,63.97,113500.0,46.7451,46.818,46.6138,46.6576,113500.0
2013-11-14 13:00:00,63.97,64.01,63.91,63.96,192600.0,46.6576,46.6867,46.6138,46.6503,192600.0
2013-11-14 13:30:00,63.95,64.11,63.88,64.08,273500.0,46.643,46.7597,46.5919,46.7378,273500.0
2013-11-14 14:00:00,64.11,64.15,63.93,64.13,243700.0,46.7597,46.7889,46.6284,46.7743,243700.0
2013-11-14 14:30:00,64.13,64.15,63.97,64.03,223400.0,46.7743,46.7889,46.6576,46.7013,223400.0
2013-11-14 15:00:00,64.04,64.39,64.02,64.38,207100.0,46.7086,46.9639,46.694,46.9566,207100.0
2013-11-14 15:30:00,64.39,64.57,64.35,64.51,417900.0,46.9639,47.0952,46.9347,47.0514,417900.0
2013-11-15 09:30:00,64.38,64.53,64.14,64.25,385700.0,46.9566,47.066,46.7816,46.8618,385700.0
2013-11-15 10:00:00,64.25,64.28,64.13,64.25,210800.0,46.8618,46.8837,46.7743,46.8618,210800.0
2013-11-15 10:30:00,64.25,64.38,64.21,64.34,207000.0,46.8618,46.9566,46.8326,46.9274,207000.0
2013-11-15 11:00:00,64.35,64.41,64.24,64.35,161700.0,46.9347,46.9785,46.8545,46.9347,161700.0
2013-11-15 11:30:00,64.34,64.39,64.19,64.23,77100.0,46.9274,46.9639,46.818,46.8472,77100.0
2013-11-15 12:00:00,64.21,64.3,64.19,64.3,149100.0,46.8326,46.8983,46.818,46.8983,149100.0
2013-11-15 12:30:00,64.3,64.36,64.27,64.3,79700.0,46.8983,46.942,46.8764,46.8983,79700.0
2013-11-15 13:00:00,64.32,64.35,64.27,64.3,154600.0,46.9128,46.9347,46.8764,46.8983,154600.0
2013-11-15 13:30:00,64.29,64.34,64.25,64.29,138500.0,46.891,46.9274,46.8618,46.891,138500.0
2013-11-15 14:00:00,64.28,64.31,64.27,64.28,115200.0,46.8837,46.9056,46.8764,46.8837,115200.0
2013-11-15 14:30:00,64.29,64.51,64.28,64.51,124600.0,46.891,47.0514,46.8837,47.0514,124600.0
2013-11-15 15:00:00,64.51,64.72,64.48,64.67,147800.0,47.0514,47.2046,47.0295,47.1681,147800.0
2013-11-15 15:30:00,64.68,64.86,64.53,64.83,908900.0,47.1754,47.3067,47.066,47.2848,908900.0
2013-11-18 09:30:00,64.94,65.17,64.62,64.81,403600.0,47.3651,47.5328,47.1317,47.2702,403600.0
2013-11-18 10:00:00,64.8,64.86,64.65,64.76,247700.0,47.2629,47.3067,47.1535,47.2338,247700.0
2013-11-18 10:30:00,64.77,64.97,64.72,64.81,298300.0,47.2411,47.3869,47.2046,47.2702,298300.0
2013-11-18 11:00:00,64.81,64.96,64.81,64.83,157300.0,47.2702,47.3796,47.2702,47.2848,157300.0
2013-11-18 11:30:00,64.84,64.9,64.7,64.74,102400.0,47.2921,47.3359,47.19,47.2192,102400.0
2013-11-18 12:00:00,64.74,64.85,64.73,64.84,76800.0,47.2192,47.2994,47.2119,47.2921,76800.0
2013-11-18 12:30:00,64.83,64.83,64.72,64.81,40100.0,47.2848,47.2848,47.2046,47.2702,40100.0
2013-11-18 13:00:00,64.82,64.91,64.8,64.89,86900.0,47.2775,47.3432,47.2629,47.3286,86900.0
2013-11-18 13:30:00,64.89,64.89,64.79,64.87,59500.0,47.3286,47.3286,47.2556,47.314,59500.0
2013-11-18 14:00:00,64.86,64.94,64.78,64.89,112900.0,47.3067,47.3651,47.2484,47.3286,112900.0
2013-11-18 14:30:00,64.88,64.88,64.68,64.7,180600.0,47.3213,47.3213,47.1754,47.19,180600.0
2013-11-18 15:00:00,64.71,64.73,64.52,64.58,233800.0,47.1973,47.2119,47.0587,47.1025,233800.0
2013-11-18 15:30:00,64.58,64.75,64.53,64.74,445000.0,47.1025,47.2265,47.066,47.2192,445000.0
2013-11-19 09:30:00,64.57,64.78,64.38,64.68,163200.0,47.0952,47.2484,46.9566,47.1754,163200.0
2013-11-19 10:00:00,64.69,64.86,64.64,64.86,130700.0,47.1827,47.3067,47.1462,47.3067,130700.0
2013-11-19 10:30:00,64.85,65.0,64.8,64.97,100200.0,47.2994,47.4088,47.2629,47.3869,100200.0
2013-11-19 11:00:00,64.96,65.0,64.89,64.9,126800.0,47.3796,47.4088,47.3286,47.3359,126800.0
2013-11-19 11:30:00,64.9,64.93,64.75,64.79,238500.0,47.3359,47.3578,47.2265,47.2556,238500.0
2013-11-19 12:00:00,64.79,64.9,64.74,64.81,92700.0,47.2556,47.3359,47.2192,47.2702,92700.0
2013-11-19 12:30:00,64.8,64.88,64.75,64.78,106700.0,47.2629,47.3213,47.2265,47.2484,106700.0
2013-11-19 13:00:00,64.78,64.81,64.53,64.53,232600.0,47.2484,47.2702,47.066,47.066,232600.0
2013-11-19 13:30:00,64.53,64.55,64.48,64.48,141700.0,47.066,47.0806,47.0295,47.0295,141700.0
2013-11-19 14:00:00,64.49,64.6,64.48,64.49,88200.0,47.0368,47.1171,47.0295,47.0368,88200.0
2013-11-19 14:30:00,64.48,64.72,64.48,64.66,104200.0,47.0295,47.2046,47.0295,47.1608,104200.0
2013-11-19 15:00:00,64.65,64.85,64.65,64.81,267600.0,47.1535,47.2994,47.1535,47.2702,267600.0
2013-11-19 15:30:00,64.82,64.94,64.74,64.93,469600.0,47.2775,47.3651,47.2192,47.3578,469600.0
2013-11-20 09:30:00,65.0,65.26,64.82,65.09,320900.0,47.4088,47.5984,47.2775,47.4745,320900.0
2013-11-20 10:00:00,65.09,65.21,64.95,65.11,104400.0,47.4745,47.562,47.3723,47.489,104400.0
2013-11-20 10:30:00,65.11,65.18,64.85,64.95,207800.0,47.489,47.5401,47.2994,47.3723,207800.0
2013-11-20 11:00:00,64.93,64.96,64.83,64.96,99600.0,47.3578,47.3796,47.2848,47.3796,99600.0
2013-11-20 11:30:00,64.95,64.99,64.84,64.86,174600.0,47.3723,47.4015,47.2921,47.3067,174600.0
2013-11-20 12:00:00,64.86,64.97,64.8,64.93,64400.0,47.3067,47.3869,47.2629,47.3578,64400.0
2013-11-20 12:30:00,64.93,64.96,64.9,64.95,69300.0,47.3578,47.3796,47.3359,47.3723,69300.0
2013-11-20 13:00:00,64.95,65.09,64.93,65.03,242000.0,47.3723,47.4745,47.3578,47.4307,242000.0
2013-11-20 13:30:00,65.03,65.16,65.0,65.02,133400.0,47.4307,47.5255,47.4088,47.4234,133400.0
2013-11-20 14:00:00,65.03,65.08,64.89,65.01,185200.0,47.4307,47.4672,47.3286,47.4161,185200.0
2013-11-20 14:30:00,65.01,65.01,64.78,64.84,198900.0,47.4161,47.4161,47.2484,47.2921,198900.0
2013-11-20 15:00:00,64.85,64.87,64.74,64.85,169000.0,47.2994,47.314,47.2192,47.2994,169000.0
2013-11-20 15:30:00,64.84,64.92,64.76,64.79,475300.0,47.2921,47.3505,47.2338,47.2556,475300.0
2013-11-21 09:30:00,64.9,65.0,64.63,64.75,154600.0,47.3359,47.4088,47.1389,47.2265,154600.0
2013-11-21 10:00:00,64.75,64.97,64.65,64.92,178600.0,47.2265,47.3869,47.1535,47.3505,178600.0
2013-11-21 10:30:00,64.93,65.0,64.92,64.93,176200.0,47.3578,47.4088,47.3505,47.3578,176200.0
2013-11-21 11:00:00,64.94,65.02,64.91,64.98,129300.0,47.3651,47.4234,47.3432,47.3942,129300.0
2013-11-21 11:30:00,64.99,65.08,64.94,65.06,146700.0,47.4015,47.4672,47.3651,47.4526,146700.0
2013-11-21 12:00:00,65.06,65.08,64.88,64.95,97700.0,47.4526,47.4672,47.3213,47.3723,97700.0
2013-11-21 12:30:00,64.95,64.99,64.89,64.94,81600.0,47.3723,47.4015,47.3286,47.3651,81600.0
2013-11-21 13:00:00,64.95,65.11,64.95,65.1,92400.0,47.3723,47.489,47.3723,47.4817,92400.0
2013-11-21 13:30:00,65.09,65.23,65.06,65.18,156800.0,47.4745,47.5766,47.4526,47.5401,156800.0
2013-11-21 14:00:00,65.18,65.37,65.17,65.33,147400.0,47.5401,47.6787,47.5328,47.6495,147400.0
2013-11-21 14:30:00,65.32,65.32,65.19,65.22,181200.0,47.6422,47.6422,47.5474,47.5693,181200.0
2013-11-21 15:00:00,65.22,65.31,65.22,65.28,179100.0,47.5693,47.6349,47.5693,47.613,179100.0
2013-11-21 15:30:00,65.28,65.38,65.24,65.35,485900.0,47.613,47.686,47.5839,47.6641,485900.0
2013-11-22 09:30:00,65.32,65.34,64.93,65.01,518700.0,47.6422,47.6568,47.3578,47.4161,518700.0
2013-11-22 10:00:00,65.01,65.05,64.73,65.02,212100.0,47.4161,47.4453,47.2119,47.4234,212100.0
2013-11-22 10:30:00,65.01,65.26,64.98,65.17,246000.0,47.4161,47.5984,47.3942,47.5328,246000.0
2013-11-22 11:00:00,65.17,65.32,65.14,65.28,133000.0,47.5328,47.6422,47.5109,47.613,133000.0
2013-11-22 11:30:00,65.29,65.44,65.22,65.44,85200.0,47.6203,47.7297,47.5693,47.7297,85200.0
2013-11-22 12:00:00,65.43,65.45,65.26,65.28,121400.0,47.7224,47.737,47.5984,47.613,121400.0
2013-11-22 12:30:00,65.27,65.36,65.23,65.27,77000.0,47.6057,47.6714,47.5766,47.6057,77000.0
2013-11-22 13:00:00,65.28,65.3,65.2,65.22,130300.0,47.613,47.6276,47.5547,47.5693,130300.0
2013-11-22 13:30:00,65.23,65.23,65.06,65.11,120200.0,47.5766,47.5766,47.4526,47.489,120200.0
2013-11-22 14:00:00,65.11,65.26,65.1,65.21,118500.0,47.489,47.5984,47.4817,47.562,118500.0
2013-11-22 14:30:00,65.22,65.23,65.04,65.05,197300.0,47.5693,47.5766,47.438,47.4453,197300.0
2013-11-22 15:00:00,65.05,65.19,65.05,65.1,253500.0,47.4453,47.5474,47.4453,47.4817,253500.0
2013-11-22 15:30:00,65.09,65.15,64.99,65.02,906300.0,47.4745,47.5182,47.4015,47.4234,906300.0
2013-11-25 09:30:00,65.45,65.45,65.05,65.16,144900.0,47.737,47.737,47.4453,47.5255,144900.0
2013-11-25 10:00:00,65.17,65.34,65.06,65.24,118400.0,47.5328,47.6568,47.4526,47.5839,118400.0
2013-11-25 10:30:00,65.26,65.27,65.1,65.17,110900.0,47.5984,47.6057,47.4817,47.5328,110900.0
2013-11-25 11:00:00,65.17,65.2,65.1,65.17,148300.0,47.5328,47.5547,47.4817,47.5328,148300.0
2013-11-25 11:30:00,65.17,65.22,65.02,65.02,163600.0,47.5328,47.5693,47.4234,47.4234,163600.0
2013-11-25 12:00:00,65.02,65.1,65.02,65.1,78700.0,47.4234,47.4817,47.4234,47.4817,78700.0
2013-11-25 12:30:00,65.11,65.2,65.06,65.19,86000.0,47.489,47.5547,47.4526,47.5474,86000.0
2013-11-25 13:00:00,65.19,65.23,65.14,65.18,74000.0,47.5474,47.5766,47.5109,47.5401,74000.0
2013-11-25 13:30:00,65.18,65.19,65.12,65.14,58300.0,47.5401,47.5474,47.4963,47.5109,58300.0
2013-11-25 14:00:00,65.14,65.38,65.14,65.34,117000.0,47.5109,47.686,47.5109,47.6568,117000.0
2013-11-25 14:30:00,65.33,65.38,65.2,65.22,114400.0,47.6495,47.686,47.5547,47.5693,114400.0
2013-11-25 15:00:00,65.21,65.21,65.02,65.11,116300.0,47.562,47.562,47.4234,47.489,116300.0
2013-11-25 15:30:00,65.1,65.13,65.01,65.11,270500.0,47.4817,47.5036,47.4161,47.489,270500.0
2013-11-26 09:30:00,65.14,65.34,64.84,65.01,192900.0,47.5109,47.6568,47.2921,47.4161,192900.0
2013-11-26 10:00:00,65.02,65.23,64.93,65.05,73400.0,47.4234,47.5766,47.3578,47.4453,73400.0
2013-11-26 10:30:00,65.05,65.09,64.83,64.84,107700.0,47.4453,47.4745,47.2848,47.2921,107700.0
2013-11-26 11:00:00,64.85,65.01,64.84,64.99,221400.0,47.2994,47.4161,47.2921,47.4015,221400.0
2013-11-26 11:30:00,64.99,65.25,64.96,65.15,154900.0,47.4015,47.5912,47.3796,47.5182,154900.0
2013-11-26 12:00:00,65.16,65.39,65.12,65.23,131100.0,47.5255,47.6933,47.4963,47.5766,131100.0
2013-11-26 12:30:00,65.25,65.29,65.18,65.21,120800.0,47.5912,47.6203,47.5401,47.562,120800.0
2013-11-26 13:00:00,65.2,65.26,65.15,65.19,72100.0,47.5547,47.5984,47.5182,47.5474,72100.0
2013-11-26 13:30:00,65.2,65.32,65.17,65.19,104200.0,47.5547,47.6422,47.5328,47.5474,104200.0
2013-11-26 14:00:00,65.2,65.22,65.03,65.14,164800.0,47.5547,47.5693,47.4307,47.5109,164800.0
2013-11-26 14:30:00,65.15,65.24,65.14,65.19,185000.0,47.5182,47.5839,47.5109,47.5474,185000.0
2013-11-26 15:00:00,65.18,65.21,65.09,65.13,179900.0,47.5401,47.562,47.4745,47.5036,179900.0
2013-11-26 15:30:00,65.13,65.19,64.88,64.9,432100.0,47.5036,47.5474,47.3213,47.3359,432100.0
2013-11-27 09:30:00,64.96,65.29,64.21,64.61,292700.0,47.3796,47.6203,46.8326,47.1244,292700.0
2013-11-27 10:00:00,64.62,64.63,64.27,64.29,150400.0,47.1317,47.1389,46.8764,46.891,150400.0
2013-11-27 10:30:00,64.28,64.35,63.98,63.99,200500.0,46.8837,46.9347,46.6649,46.6722,200500.0
2013-11-27 11:00:00,63.99,64.23,63.99,64.2,146700.0,46.6722,46.8472,46.6722,46.8253,146700.0
2013-11-27 11:30:00,64.2,64.26,64.18,64.23,172900.0,46.8253,46.8691,46.8107,46.8472,172900.0
2013-11-27 12:00:00,64.23,64.23,64.1,64.19,121300.0,46.8472,46.8472,46.7524,46.818,121300.0
2013-11-27 12:30:00,64.18,64.25,64.18,64.22,85700.0,46.8107,46.8618,46.8107,46.8399,85700.0
2013-11-27 13:00:00,64.22,64.25,64.2,64.2,76200.0,46.8399,46.8618,46.8253,46.8253,76200.0
2013-11-27 13:30:00,64.2,64.25,64.18,64.23,89800.0,46.8253,46.8618,46.8107,46.8472,89800.0
2013-11-27 14:00:00,64.24,64.26,64.14,64.17,140800.0,46.8545,46.8691,46.7816,46.8034,140800.0
2013-11-27 14:30:00,64.17,64.42,64.16,64.41,138300.0,46.8034,46.9858,46.7961,46.9785,138300.0
2013-11-27 15:00:00,64.41,64.49,64.37,64.47,143100.0,46.9785,47.0368,46.9493,47.0222,143100.0
2013-11-27 15:30:00,64.46,64.54,64.42,64.47,316000.0,47.015,47.0733,46.9858,47.0222,316000.0
2013-11-29 09:30:00,64.68,65.19,64.51,65.03,209100.0,47.1754,47.5474,47.0514,47.4307,209100.0
2013-11-29 10:00:00,65.04,65.14,64.88,64.92,84900.0,47.438,47.5109,47.3213,47.3505,84900.0
2013-11-29 10:30:00,64.92,64.97,64.72,64.8,42800.0,47.3505,47.3869,47.2046,47.2629,42800.0
2013-11-29 11:00:00,64.78,64.8,64.58,64.65,50400.0,47.2484,47.2629,47.1025,47.1535,50400.0
2013-11-29 11:30:00,64.64,64.85,64.63,64.79,58100.0,47.1462,47.2994,47.1389,47.2556,58100.0
2013-11-29 12:00:00,64.78,64.93,64.78,64.91,56100.0,47.2484,47.3578,47.2484,47.3432,56100.0
2013-11-29 12:30:00,64.91,64.97,64.47,64.61,164600.0,47.3432,47.3869,47.0222,47.1244,164600.0
2013-12-02 09:30:00,64.12,64.7,64.04,64.52,310500.0,46.767,47.19,46.7086,47.0587,310500.0
2013-12-02 10:00:00,64.53,64.58,64.45,64.55,132900.0,47.066,47.1025,47.0077,47.0806,132900.0
2013-12-02 10:30:00,64.55,64.72,64.48,64.62,175700.0,47.0806,47.2046,47.0295,47.1317,175700.0
2013-12-02 11:00:00,64.63,64.77,64.62,64.69,68000.0,47.1389,47.2411,47.1317,47.1827,68000.0
2013-12-02 11:30:00,64.7,64.87,64.65,64.82,66400.0,47.19,47.314,47.1535,47.2775,66400.0
2013-12-02 12:00:00,64.81,64.94,64.81,64.93,108000.0,47.2702,47.3651,47.2702,47.3578,108000.0
2013-12-02 12:30:00,64.92,65.0,64.92,64.98,51800.0,47.3505,47.4088,47.3505,47.3942,51800.0
2013-12-02 13:00:00,64.97,65.0,64.92,64.94,40700.0,47.3869,47.4088,47.3505,47.3651,40700.0
2013-12-02 13:30:00,64.95,64.97,64.9,64.94,75500.0,47.3723,47.3869,47.3359,47.3651,75500.0
2013-12-02 14:00:00,64.94,64.95,64.75,64.77,79300.0,47.3651,47.3723,47.2265,47.2411,79300.0
2013-12-02 14:30:00,64.77,64.95,64.73,64.95,55500.0,47.2411,47.3723,47.2119,47.3723,55500.0
2013-12-02 15:00:00,64.94,64.94,64.77,64.79,70300.0,47.3651,47.3651,47.2411,47.2556,70300.0
2013-12-02 15:30:00,64.78,64.8,64.55,64.64,274100.0,47.2484,47.2629,47.0806,47.1462,274100.0
2013-12-03 09:30:00,64.27,64.58,64.0,64.53,245700.0,46.8764,47.1025,46.6794,47.066,245700.0
2013-12-03 10:00:00,64.55,64.67,64.49,64.55,166400.0,47.0806,47.1681,47.0368,47.0806,166400.0
2013-12-03 10:30:00,64.54,64.69,64.52,64.66,105900.0,47.0733,47.1827,47.0587,47.1608,105900.0
2013-12-03 11:00:00,64.66,64.7,64.42,64.44,98200.0,47.1608,47.19,46.9858,47.0004,98200.0
2013-12-03 11:30:00,64.43,64.51,64.37,64.51,119500.0,46.9931,47.0514,46.9493,47.0514,119500.0
2013-12-03 12:00:00,64.51,64.65,64.5,64.6,104500.0,47.0514,47.1535,47.0441,47.1171,104500.0
2013-12-03 12:30:00,64.6,64.7,64.59,64.67,77200.0,47.1171,47.19,47.1098,47.1681,77200.0
2013-12-03 13:00:00,64.67,64.68,64.44,64.48,97500.0,47.1681,47.1754,47.0004,47.0295,97500.0
2013-12-03 13:30:00,64.48,64.54,64.42,64.44,101300.0,47.0295,47.0733,46.9858,47.0004,101300.0
2013-12-03 14:00:00,64.43,64.45,64.36,64.41,108400.0,46.9931,47.0077,46.942,46.9785,108400.0
2013-12-03 14:30:00,64.41,64.63,64.39,64.63,202500.0,46.9785,47.1389,46.9639,47.1389,202500.0
2013-12-03 15:00:00,64.62,64.7,64.54,64.55,139800.0,47.1317,47.19,47.0733,47.0806,139800.0
2013-12-03 15:30:00,64.55,64.8,64.53,64.73,402800.0,47.0806,47.2629,47.066,47.2119,402800.0
2013-12-04 09:30:00,64.69,64.83,64.42,64.69,200800.0,47.1827,47.2848,46.9858,47.1827,200800.0
2013-12-04 10:00:00,64.68,64.93,64.68,64.82,140600.0,47.1754,47.3578,47.1754,47.2775,140600.0
2013-12-04 10:30:00,64.82,64.84,64.33,64.38,127900.0,47.2775,47.2921,46.9201,46.9566,127900.0
2013-12-04 11:00:00,64.39,64.39,64.13,64.15,92200.0,46.9639,46.9639,46.7743,46.7889,92200.0
2013-12-04 11:30:00,64.16,64.2,64.08,64.09,70200.0,46.7961,46.8253,46.7378,46.7451,70200.0
2013-12-04 12:00:00,64.08,64.09,63.76,63.84,87700.0,46.7378,46.7451,46.5044,46.5627,87700.0
2013-12-04 12:30:00,63.83,64.03,63.78,63.89,161800.0,46.5555,46.7013,46.519,46.5992,161800.0
2013-12-04 13:00:00,63.89,63.95,63.39,63.39,115300.0,46.5992,46.643,46.2345,46.2345,115300.0
2013-12-04 13:30:00,63.39,63.47,63.25,63.34,221500.0,46.2345,46.2929,46.1324,46.1981,221500.0
2013-12-04 14:00:00,63.34,63.39,63.14,63.18,649300.0,46.1981,46.2345,46.0522,46.0814,649300.0
2013-12-04 14:30:00,63.2,63.31,63.18,63.2,306400.0,46.096,46.1762,46.0814,46.096,306400.0
2013-12-04 15:00:00,63.2,63.44,63.19,63.43,262600.0,46.096,46.271,46.0887,46.2637,262600.0
2013-12-04 15:30:00,63.43,63.48,63.17,63.2,803200.0,46.2637,46.3002,46.0741,46.096,803200.0
2013-12-05 09:30:00,63.08,63.45,63.01,63.13,176100.0,46.0084,46.2783,45.9574,46.0449,176100.0
2013-12-05 10:00:00,63.15,63.54,63.12,63.21,143700.0,46.0595,46.3439,46.0376,46.1032,143700.0
2013-12-05 10:30:00,63.2,63.23,62.61,62.61,269800.0,46.096,46.1178,45.6656,45.6656,269800.0
2013-12-05 11:00:00,62.61,62.91,62.55,62.79,209900.0,45.6656,45.8844,45.6219,45.7969,209900.0
2013-12-05 11:30:00,62.81,63.0,62.79,62.93,109800.0,45.8115,45.9501,45.7969,45.899,109800.0
2013-12-05 12:00:00,62.93,63.23,62.92,63.19,233600.0,45.899,46.1178,45.8917,46.0887,233600.0
2013-12-05 12:30:00,63.19,63.27,63.16,63.23,109000.0,46.0887,46.147,46.0668,46.1178,109000.0
2013-12-05 13:00:00,63.23,63.24,63.02,63.1,280900.0,46.1178,46.1251,45.9647,46.023,280900.0
2013-12-05 13:30:00,63.1,63.22,63.06,63.18,392400.0,46.023,46.1105,45.9938,46.0814,392400.0
2013-12-05 14:00:00,63.18,63.39,63.14,63.32,269100.0,46.0814,46.2345,46.0522,46.1835,269100.0
2013-12-05 14:30:00,63.32,63.52,63.17,63.18,214000.0,46.1835,46.3294,46.0741,46.0814,214000.0
2013-12-05 15:00:00,63.17,63.38,63.13,63.16,223900.0,46.0741,46.2272,46.0449,46.0668,223900.0
2013-12-05 15:30:00,63.16,63.28,62.82,62.88,988200.0,46.0668,46.1543,45.8188,45.8626,988200.0
2013-12-06 09:30:00,63.8,63.92,63.58,63.8,204400.0,46.5336,46.6211,46.3731,46.5336,204400.0
2013-12-06 10:00:00,63.81,63.99,63.67,63.9,186100.0,46.5409,46.6722,46.4388,46.6065,186100.0
2013-12-06 10:30:00,63.91,63.93,63.78,63.88,179100.0,46.6138,46.6284,46.519,46.5919,179100.0
2013-12-06 11:00:00,63.88,64.14,63.87,64.11,127300.0,46.5919,46.7816,46.5846,46.7597,127300.0
2013-12-06 11:30:00,64.11,64.15,64.01,64.05,101500.0,46.7597,46.7889,46.6867,46.7159,101500.0
2013-12-06 12:00:00,64.05,64.05,63.77,63.84,85900.0,46.7159,46.7159,46.5117,46.5627,85900.0
2013-12-06 12:30:00,63.85,64.07,63.8,64.07,142000.0,46.57,46.7305,46.5336,46.7305,142000.0
2013-12-06 13:00:00,64.06,64.11,63.92,63.92,156000.0,46.7232,46.7597,46.6211,46.6211,156000.0
2013-12-06 13:30:00,63.92,63.98,63.83,63.89,78300.0,46.6211,46.6649,46.5555,46.5992,78300.0
2013-12-06 14:00:00,63.88,63.95,63.87,63.92,76400.0,46.5919,46.643,46.5846,46.6211,76400.0
2013-12-06 14:30:00,63.92,64.18,63.91,64.18,123200.0,46.6211,46.8107,46.6138,46.8107,123200.0
2013-12-06 15:00:00,64.17,64.18,63.83,63.85,168300.0,46.8034,46.8107,46.5555,46.57,168300.0
2013-12-06 15:30:00,63.84,63.96,63.75,63.94,674100.0,46.5627,46.6503,46.4971,46.6357,674100.0
2013-12-09 09:30:00,64.14,64.47,63.8,63.97,141200.0,46.7816,47.0222,46.5336,46.6576,141200.0
2013-12-09 10:00:00,63.97,64.04,63.85,63.96,133900.0,46.6576,46.7086,46.57,46.6503,133900.0
2013-12-09 10:30:00,63.96,64.06,63.92,64.05,103400.0,46.6503,46.7232,46.6211,46.7159,103400.0
2013-12-09 11:00:00,64.05,64.3,64.05,64.28,101400.0,46.7159,46.8983,46.7159,46.8837,101400.0
2013-12-09 11:30:00,64.26,64.46,64.22,64.45,110100.0,46.8691,47.015,46.8399,47.0077,110100.0
2013-12-09 12:00:00,64.47,64.59,64.36,64.53,100500.0,47.0222,47.1098,46.942,47.066,100500.0
2013-12-09 12:30:00,64.54,64.66,64.44,64.44,164500.0,47.0733,47.1608,47.0004,47.0004,164500.0
2013-12-09 13:00:00,64.44,64.45,64.31,64.4,115500.0,47.0004,47.0077,46.9056,46.9712,115500.0
2013-12-09 13:30:00,64.4,64.47,64.26,64.29,126400.0,46.9712,47.0222,46.8691,46.891,126400.0
2013-12-09 14:00:00,64.29,64.31,64.2,64.27,148700.0,46.891,46.9056,46.8253,46.8764,148700.0
2013-12-09 14:30:00,64.27,64.29,64.16,64.16,144800.0,46.8764,46.891,46.7961,46.7961,144800.0
2013-12-09 15:00:00,64.16,64.29,64.12,64.16,147500.0,46.7961,46.891,46.767,46.7961,147500.0
2013-12-09 15:30:00,64.16,64.34,64.16,64.27,363400.0,46.7961,46.9274,46.7961,46.8764,363400.0
2013-12-10 09:30:00,64.06,64.06,63.76,63.82,120300.0,46.7232,46.7232,46.5044,46.5482,120300.0
2013-12-10 10:00:00,63.85,63.95,63.74,63.85,101800.0,46.57,46.643,46.4898,46.57,101800.0
2013-12-10 10:30:00,63.85,64.16,63.84,64.13,170300.0,46.57,46.7961,46.5627,46.7743,170300.0
2013-12-10 11:00:00,64.13,67.3,64.13,66.53,3319400.0,46.7743,49.0864,46.7743,48.5247,3319400.0
2013-12-10 11:30:00,66.54,67.35,66.5,67.1,1071000.0,48.532,49.1228,48.5029,48.9405,1071000.0
2013-12-10 12:00:00,67.1,67.74,67.08,67.21,603600.0,48.9405,49.4073,48.9259,49.0207,603600.0
2013-12-10 12:30:00,67.22,67.75,67.22,67.32,400900.0,49.028,49.4146,49.028,49.1009,400900.0
2013-12-10 13:00:00,67.31,67.35,66.9,66.94,388000.0,49.0936,49.1228,48.7946,48.8238,388000.0
2013-12-10 13:30:00,66.94,67.0,66.64,66.66,352000.0,48.8238,48.8675,48.605,48.6196,352000.0
2013-12-10 14:00:00,66.67,66.91,66.52,66.67,392300.0,48.6269,48.8019,48.5175,48.6269,392300.0
2013-12-10 14:30:00,66.66,66.68,66.4,66.62,325000.0,48.6196,48.6341,48.4299,48.5904,325000.0
2013-12-10 15:00:00,66.61,66.66,66.36,66.48,411000.0,48.5831,48.6196,48.4008,48.4883,411000.0
2013-12-10 15:30:00,66.48,66.5,66.19,66.23,1039800.0,48.4883,48.5029,48.2768,48.3059,1039800.0
2013-12-11 09:30:00,66.81,67.6,66.8,67.07,1169400.0,48.729,49.3052,48.7217,48.9186,1169400.0
2013-12-11 10:00:00,67.06,67.4,66.94,66.96,340600.0,48.9113,49.1593,48.8238,48.8384,340600.0
2013-12-11 10:30:00,66.95,66.96,66.75,66.86,253900.0,48.8311,48.8384,48.6852,48.7654,253900.0
2013-12-11 11:00:00,66.86,66.93,66.45,66.7,324000.0,48.7654,48.8165,48.4664,48.6487,324000.0
2013-12-11 11:30:00,66.69,66.74,66.48,66.58,183000.0,48.6414,48.6779,48.4883,48.5612,183000.0
2013-12-11 12:00:00,66.58,66.61,66.34,66.46,188900.0,48.5612,48.5831,48.3862,48.4737,188900.0
2013-12-11 12:30:00,66.47,66.63,66.43,66.53,221200.0,48.481,48.5977,48.4518,48.5247,221200.0
2013-12-11 13:00:00,66.54,66.67,66.48,66.48,199300.0,48.532,48.6269,48.4883,48.4883,199300.0
2013-12-11 13:30:00,66.5,66.8,66.48,66.8,192500.0,48.5029,48.7217,48.4883,48.7217,192500.0
2013-12-11 14:00:00,66.79,66.85,66.38,66.42,222600.0,48.7144,48.7581,48.4153,48.4445,222600.0
2013-12-11 14:30:00,66.41,66.49,66.27,66.29,234300.0,48.4372,48.4956,48.3351,48.3497,234300.0
2013-12-11 15:00:00,66.28,66.43,66.11,66.12,345800.0,48.3424,48.4518,48.2184,48.2257,345800.0
2013-12-11 15:30:00,66.13,66.26,66.07,66.22,808500.0,48.233,48.3278,48.1892,48.2986,808500.0
2013-12-12 09:30:00,66.05,66.45,66.0,66.42,184900.0,48.1746,48.4664,48.1382,48.4445,184900.0
2013-12-12 10:00:00,66.42,66.5,66.2,66.47,291600.0,48.4445,48.5029,48.2841,48.481,291600.0
2013-12-12 10:30:00,66.47,66.69,66.35,66.51,331400.0,48.481,48.6414,48.3935,48.5102,331400.0
2013-12-12 11:00:00,66.51,66.62,66.4,66.58,159400.0,48.5102,48.5904,48.4299,48.5612,159400.0
2013-12-12 11:30:00,66.58,66.62,66.46,66.5,177600.0,48.5612,48.5904,48.4737,48.5029,177600.0
2013-12-12 12:00:00,66.51,66.53,66.0,66.09,196600.0,48.5102,48.5247,48.1382,48.2038,196600.0
2013-12-12 12:30:00,66.11,66.31,66.09,66.29,180300.0,48.2184,48.3643,48.2038,48.3497,180300.0
2013-12-12 13:00:00,66.3,66.46,66.24,66.35,155100.0,48.357,48.4737,48.3132,48.3935,155100.0
2013-12-12 13:30:00,66.36,66.36,66.21,66.22,145300.0,48.4008,48.4008,48.2913,48.2986,145300.0
2013-12-12 14:00:00,66.22,66.41,66.2,66.32,154600.0,48.2986,48.4372,48.2841,48.3716,154600.0
2013-12-12 14:30:00,66.32,66.39,66.2,66.36,151900.0,48.3716,48.4226,48.2841,48.4008,151900.0
2013-12-12 15:00:00,66.36,66.46,66.33,66.39,258400.0,48.4008,48.4737,48.3789,48.4226,258400.0
2013-12-12 15:30:00,66.39,66.44,66.11,66.17,579300.0,48.4226,48.4591,48.2184,48.2622,579300.0
2013-12-13 09:30:00,66.17,66.43,65.88,65.94,217500.0,48.2622,48.4518,48.0507,48.0944,217500.0
2013-12-13 10:00:00,65.94,66.09,65.85,65.9,168300.0,48.0944,48.2038,48.0288,48.0652,168300.0
2013-12-13 10:30:00,65.91,66.04,65.9,65.9,155000.0,48.0725,48.1674,48.0652,48.0652,155000.0
2013-12-13 11:00:00,65.91,65.97,65.76,65.77,107700.0,48.0725,48.1163,47.9631,47.9704,107700.0
2013-12-13 11:30:00,65.76,65.98,65.75,65.89,93700.0,47.9631,48.1236,47.9558,48.0579,93700.0
2013-12-13 12:00:00,65.89,66.08,65.84,65.93,96000.0,48.0579,48.1965,48.0215,48.0871,96000.0
2013-12-13 12:30:00,65.93,65.94,65.82,65.89,81800.0,48.0871,48.0944,48.0069,48.0579,81800.0
2013-12-13 13:00:00,65.91,65.96,65.83,65.9,110700.0,48.0725,48.109,48.0142,48.0652,110700.0
2013-12-13 13:30:00,65.89,65.94,65.85,65.88,128000.0,48.0579,48.0944,48.0288,48.0507,128000.0
2013-12-13 14:00:00,65.88,65.9,65.56,65.61,124400.0,48.0507,48.0652,47.8173,47.8537,124400.0
2013-12-13 14:30:00,65.6,65.8,65.58,65.79,135300.0,47.8464,47.9923,47.8318,47.985,135300.0
2013-12-13 15:00:00,65.79,65.97,65.77,65.94,159800.0,47.985,48.1163,47.9704,48.0944,159800.0
2013-12-13 15:30:00,65.93,65.93,65.66,65.67,405900.0,48.0871,48.0871,47.8902,47.8975,405900.0
2013-12-16 09:30:00,66.09,66.19,65.8,65.82,202500.0,48.2038,48.2768,47.9923,48.0069,202500.0
2013-12-16 10:00:00,65.84,65.87,65.52,65.7,179000.0,48.0215,48.0434,47.7881,47.9194,179000.0
2013-12-16 10:30:00,65.72,65.74,65.41,65.64,246000.0,47.934,47.9485,47.7079,47.8756,246000.0
2013-12-16 11:00:00,65.64,65.82,65.54,65.67,176900.0,47.8756,48.0069,47.8027,47.8975,176900.0
2013-12-16 11:30:00,65.67,65.84,65.58,65.82,151000.0,47.8975,48.0215,47.8318,48.0069,151000.0
2013-12-16 12:00:00,65.82,65.86,65.69,65.81,127300.0,48.0069,48.0361,47.9121,47.9996,127300.0
2013-12-16 12:30:00,65.81,65.91,65.8,65.82,106300.0,47.9996,48.0725,47.9923,48.0069,106300.0
2013-12-16 13:00:00,65.82,65.87,65.75,65.78,173700.0,48.0069,48.0434,47.9558,47.9777,173700.0
2013-12-16 13:30:00,65.77,65.83,65.65,65.78,135900.0,47.9704,48.0142,47.8829,47.9777,135900.0
2013-12-16 14:00:00,65.79,65.86,65.73,65.77,161100.0,47.985,48.0361,47.9413,47.9704,161100.0
2013-12-16 14:30:00,65.78,65.87,65.78,65.83,128100.0,47.9777,48.0434,47.9777,48.0142,128100.0
2013-12-16 15:00:00,65.83,65.85,65.7,65.72,130400.0,48.0142,48.0288,47.9194,47.934,130400.0
2013-12-16 15:30:00,65.73,65.79,65.59,65.62,333600.0,47.9413,47.985,47.8391,47.861,333600.0
2013-12-17 09:30:00,65.76,65.76,65.12,65.19,190300.0,47.9631,47.9631,47.4963,47.5474,190300.0
2013-12-17 10:00:00,65.19,65.24,65.07,65.09,240400.0,47.5474,47.5839,47.4599,47.4745,240400.0
2013-12-17 10:30:00,65.09,65.09,64.62,64.73,317100.0,47.4745,47.4745,47.1317,47.2119,317100.0
2013-12-17 11:00:00,64.72,64.88,64.64,64.7,275800.0,47.2046,47.3213,47.1462,47.19,275800.0
2013-12-17 11:30:00,64.71,64.99,64.68,64.97,160200.0,47.1973,47.4015,47.1754,47.3869,160200.0
2013-12-17 12:00:00,64.98,65.01,64.88,64.95,163600.0,47.3942,47.4161,47.3213,47.3723,163600.0
2013-12-17 12:30:00,64.95,65.08,64.89,65.03,135600.0,47.3723,47.4672,47.3286,47.4307,135600.0
2013-12-17 13:00:00,65.03,65.1,64.95,65.0,191000.0,47.4307,47.4817,47.3723,47.4088,191000.0
2013-12-17 13:30:00,65.01,65.13,64.95,65.04,133200.0,47.4161,47.5036,47.3723,47.438,133200.0
2013-12-17 14:00:00,65.05,65.43,65.05,65.34,219500.0,47.4453,47.7224,47.4453,47.6568,219500.0
2013-12-17 14:30:00,65.34,65.45,65.3,65.4,135700.0,47.6568,47.737,47.6276,47.7006,135700.0
2013-12-17 15:00:00,65.4,65.53,65.39,65.52,157900.0,47.7006,47.7954,47.6933,47.7881,157900.0
2013-12-17 15:30:00,65.52,65.52,65.33,65.37,401500.0,47.7881,47.7881,47.6495,47.6787,401500.0
2013-12-18 09:30:00,65.48,65.68,65.25,65.56,309500.0,47.7589,47.9048,47.5912,47.8173,309500.0
2013-12-18 10:00:00,65.56,65.85,65.54,65.77,161000.0,47.8173,48.0288,47.8027,47.9704,161000.0
2013-12-18 10:30:00,65.77,65.89,65.63,65.8,141500.0,47.9704,48.0579,47.8683,47.9923,141500.0
2013-12-18 11:00:00,65.8,65.84,65.56,65.56,127000.0,47.9923,48.0215,47.8173,47.8173,127000.0
2013-12-18 11:30:00,65.56,65.64,65.39,65.41,176800.0,47.8173,47.8756,47.6933,47.7079,176800.0
2013-12-18 12:00:00,65.4,65.72,65.37,65.6,112600.0,47.7006,47.934,47.6787,47.8464,112600.0
2013-12-18 12:30:00,65.6,65.71,65.59,65.65,85700.0,47.8464,47.9267,47.8391,47.8829,85700.0
2013-12-18 13:00:00,65.65,65.67,65.48,65.58,91500.0,47.8829,47.8975,47.7589,47.8318,91500.0
2013-12-18 13:30:00,65.59,65.89,65.5,65.65,147200.0,47.8391,48.0579,47.7735,47.8829,147200.0
2013-12-18 14:00:00,65.65,66.37,65.11,66.16,388900.0,47.8829,48.408,47.489,48.2549,388900.0
2013-12-18 14:30:00,66.17,66.54,66.17,66.49,213100.0,48.2622,48.532,48.2622,48.4956,213100.0
2013-12-18 15:00:00,66.48,66.67,66.39,66.48,271400.0,48.4883,48.6269,48.4226,48.4883,271400.0
2013-12-18 15:30:00,66.48,66.83,66.47,66.77,565600.0,48.4883,48.7436,48.481,48.6998,565600.0
2013-12-19 09:30:00,66.7,66.77,66.32,66.33,212000.0,48.6487,48.6998,48.3716,48.3789,212000.0
2013-12-19 10:00:00,66.32,66.67,66.27,66.62,187800.0,48.3716,48.6269,48.3351,48.5904,187800.0
2013-12-19 10:30:00,66.6,66.73,66.5,66.57,159900.0,48.5758,48.6706,48.5029,48.5539,159900.0
2013-12-19 11:00:00,66.56,66.65,66.45,66.48,177600.0,48.5466,48.6123,48.4664,48.4883,177600.0
2013-12-19 11:30:00,66.48,66.52,66.4,66.45,116400.0,48.4883,48.5175,48.4299,48.4664,116400.0
2013-12-19 12:00:00,66.45,66.46,66.27,66.36,99200.0,48.4664,48.4737,48.3351,48.4008,99200.0
2013-12-19 12:30:00,66.36,66.49,66.35,66.47,78300.0,48.4008,48.4956,48.3935,48.481,78300.0
2013-12-19 13:00:00,66.46,66.81,66.43,66.76,237700.0,48.4737,48.729,48.4518,48.6925,237700.0
2013-12-19 13:30:00,66.75,66.83,66.55,66.64,173800.0,48.6852,48.7436,48.5393,48.605,173800.0
2013-12-19 14:00:00,66.66,66.71,66.61,66.65,139700.0,48.6196,48.656,48.5831,48.6123,139700.0
2013-12-19 14:30:00,66.66,66.71,66.61,66.69,97100.0,48.6196,48.656,48.5831,48.6414,97100.0
2013-12-19 15:00:00,66.67,66.8,66.63,66.64,131000.0,48.6269,48.7217,48.5977,48.605,131000.0
2013-12-19 15:30:00,66.64,66.84,66.59,66.77,361600.0,48.605,48.7508,48.5685,48.6998,361600.0
2013-12-20 09:30:00,66.66,66.93,66.62,66.86,447900.0,48.6196,48.8165,48.5904,48.7654,447900.0
2013-12-20 10:00:00,66.87,66.88,66.75,66.83,124800.0,48.7727,48.78,48.6852,48.7436,124800.0
2013-12-20 10:30:00,66.82,66.9,66.61,66.62,130800.0,48.7363,48.7946,48.5831,48.5904,130800.0
2013-12-20 11:00:00,66.6,66.6,66.42,66.49,180600.0,48.5758,48.5758,48.4445,48.4956,180600.0
2013-12-20 11:30:00,66.49,66.71,66.49,66.67,216800.0,48.4956,48.656,48.4956,48.6269,216800.0
2013-12-20 12:00:00,66.67,66.73,66.51,66.65,207500.0,48.6269,48.6706,48.5102,48.6123,207500.0
2013-12-20 12:30:00,66.65,66.69,66.51,66.52,125400.0,48.6123,48.6414,48.5102,48.5175,125400.0
2013-12-20 13:00:00,66.52,66.63,66.5,66.55,99600.0,48.5175,48.5977,48.5029,48.5393,99600.0
2013-12-20 13:30:00,66.55,66.6,66.52,66.58,117600.0,48.5393,48.5758,48.5175,48.5612,117600.0
2013-12-20 14:00:00,66.58,66.6,66.54,66.59,156100.0,48.5612,48.5758,48.532,48.5685,156100.0
2013-12-20 14:30:00,66.6,66.6,66.47,66.53,135700.0,48.5758,48.5758,48.481,48.5247,135700.0
2013-12-20 15:00:00,66.54,66.65,66.48,66.5,392000.0,48.532,48.6123,48.4883,48.5029,392000.0
2013-12-20 15:30:00,66.5,66.66,66.42,66.59,643600.0,48.5029,48.6196,48.4445,48.5685,643600.0
2013-12-23 09:30:00,67.0,67.0,66.52,66.67,178200.0,48.8675,48.8675,48.5175,48.6269,178200.0
2013-12-23 10:00:00,66.65,66.72,66.43,66.52,216000.0,48.6123,48.6633,48.4518,48.5175,216000.0
2013-12-23 10:30:00,66.51,66.74,66.47,66.73,128600.0,48.5102,48.6779,48.481,48.6706,128600.0
2013-12-23 11:00:00,66.73,66.83,66.58,66.83,135400.0,48.6706,48.7436,48.5612,48.7436,135400.0
2013-12-23 11:30:00,66.83,66.95,66.82,66.94,76100.0,48.7436,48.8311,48.7363,48.8238,76100.0
2013-12-23 12:00:00,66.94,67.0,66.75,66.86,71100.0,48.8238,48.8675,48.6852,48.7654,71100.0
2013-12-23 12:30:00,66.88,67.09,66.86,66.95,77400.0,48.78,48.9332,48.7654,48.8311,77400.0
2013-12-23 13:00:00,66.94,66.98,66.9,66.97,61000.0,48.8238,48.853,48.7946,48.8457,61000.0
2013-12-23 13:30:00,66.96,67.03,66.9,66.99,64000.0,48.8384,48.8894,48.7946,48.8603,64000.0
2013-12-23 14:00:00,66.99,67.1,66.94,66.99,93200.0,48.8603,48.9405,48.8238,48.8603,93200.0
2013-12-23 14:30:00,67.01,67.11,66.99,67.1,83900.0,48.8748,48.9478,48.8603,48.9405,83900.0
2013-12-23 15:00:00,67.1,67.13,67.03,67.09,103500.0,48.9405,48.9624,48.8894,48.9332,103500.0
2013-12-23 15:30:00,67.08,67.09,66.89,66.98,345300.0,48.9259,48.9332,48.7873,48.853,345300.0
2013-12-24 09:30:00,67.09,67.22,66.76,66.92,72000.0,48.9332,49.028,48.6925,48.8092,72000.0
2013-12-24 10:00:00,66.94,67.22,66.91,67.22,60600.0,48.8238,49.028,48.8019,49.028,60600.0
2013-12-24 10:30:00,67.19,67.31,67.08,67.16,49800.0,49.0061,49.0936,48.9259,48.9842,49800.0
2013-12-24 11:00:00,67.16,67.23,67.1,67.14,55400.0,48.9842,49.0353,48.9405,48.9697,55400.0
2013-12-24 11:30:00,67.16,67.21,67.04,67.14,53600.0,48.9842,49.0207,48.8967,48.9697,53600.0
2013-12-24 12:00:00,67.15,67.18,67.05,67.08,86800.0,48.977,48.9988,48.904,48.9259,86800.0
2013-12-24 12:30:00,67.05,67.12,66.99,67.11,90800.0,48.904,48.9551,48.8603,48.9478,90800.0
2013-12-26 09:30:00,67.13,67.65,67.12,67.33,96400.0,48.9624,49.3416,48.9551,49.1082,96400.0
2013-12-26 10:00:00,67.33,67.53,67.33,67.5,107100.0,49.1082,49.2541,49.1082,49.2322,107100.0
2013-12-26 10:30:00,67.51,67.55,67.37,67.46,49900.0,49.2395,49.2687,49.1374,49.2031,49900.0
2013-12-26 11:00:00,67.46,67.51,67.42,67.5,49900.0,49.2031,49.2395,49.1739,49.2322,49900.0
2013-12-26 11:30:00,67.5,67.51,67.39,67.41,72100.0,49.2322,49.2395,49.152,49.1666,72100.0
2013-12-26 12:00:00,67.41,67.45,67.35,67.45,43100.0,49.1666,49.1958,49.1228,49.1958,43100.0
2013-12-26 12:30:00,67.45,67.45,67.4,67.45,32800.0,49.1958,49.1958,49.1593,49.1958,32800.0
2013-12-26 13:00:00,67.45,67.51,67.39,67.5,53000.0,49.1958,49.2395,49.152,49.2322,53000.0
2013-12-26 13:30:00,67.5,67.51,67.44,67.5,38700.0,49.2322,49.2395,49.1885,49.2322,38700.0
2013-12-26 14:00:00,67.5,67.51,67.43,67.51,58000.0,49.2322,49.2395,49.1812,49.2395,58000.0
2013-12-26 14:30:00,67.51,67.51,67.47,67.5,71500.0,49.2395,49.2395,49.2103,49.2322,71500.0
2013-12-26 15:00:00,67.5,67.51,67.47,67.51,128900.0,49.2322,49.2395,49.2103,49.2395,128900.0
2013-12-26 15:30:00,67.51,67.51,67.42,67.48,179300.0,49.2395,49.2395,49.1739,49.2176,179300.0
2013-12-27 09:30:00,67.53,67.73,67.17,67.32,99800.0,49.2541,49.4,48.9915,49.1009,99800.0
2013-12-27 10:00:00,67.32,67.42,67.24,67.25,38400.0,49.1009,49.1739,49.0426,49.0499,38400.0
2013-12-27 10:30:00,67.24,67.26,67.05,67.05,47400.0,49.0426,49.0572,48.904,48.904,47400.0
2013-12-27 11:00:00,67.06,67.17,67.04,67.15,33500.0,48.9113,48.9915,48.8967,48.977,33500.0
2013-12-27 11:30:00,67.17,67.23,67.07,67.15,35600.0,48.9915,49.0353,48.9186,48.977,35600.0
2013-12-27 12:00:00,67.13,67.15,67.02,67.09,34500.0,48.9624,48.977,48.8821,48.9332,34500.0
2013-12-27 12:30:00,67.08,67.11,66.97,66.99,43300.0,48.9259,48.9478,48.8457,48.8603,43300.0
2013-12-27 13:00:00,67.0,67.12,67.0,67.09,32000.0,48.8675,48.9551,48.8675,48.9332,32000.0
2013-12-27 13:30:00,67.1,67.15,67.07,67.15,21000.0,48.9405,48.977,48.9186,48.977,21000.0
2013-12-27 14:00:00,67.15,67.28,67.09,67.25,44900.0,48.977,49.0718,48.9332,49.0499,44900.0
2013-12-27 14:30:00,67.25,67.31,67.19,67.22,40100.0,49.0499,49.0936,49.0061,49.028,40100.0
2013-12-27 15:00:00,67.23,67.26,67.17,67.17,73100.0,49.0353,49.0572,48.9915,48.9915,73100.0
2013-12-27 15:30:00,67.17,67.27,67.14,67.15,158800.0,48.9915,49.0645,48.9697,48.977,158800.0
2013-12-30 09:30:00,66.95,67.01,66.52,66.59,83400.0,49.0513,49.0953,48.7363,48.7876,83400.0
2013-12-30 10:00:00,66.59,66.69,66.55,66.57,90900.0,48.7876,48.8608,48.7583,48.7729,90900.0
2013-12-30 10:30:00,66.56,66.64,66.52,66.64,84800.0,48.7656,48.8242,48.7363,48.8242,84800.0
2013-12-30 11:00:00,66.63,66.89,66.63,66.88,55200.0,48.8169,49.0074,48.8169,49.0,55200.0
2013-12-30 11:30:00,66.88,66.95,66.82,66.94,63900.0,49.0,49.0513,48.9561,49.044,63900.0
2013-12-30 12:00:00,66.94,67.0,66.93,66.98,41800.0,49.044,49.0879,49.0367,49.0733,41800.0
2013-12-30 12:30:00,66.98,67.08,66.98,67.03,47800.0,49.0733,49.1466,49.0733,49.1099,47800.0
2013-12-30 13:00:00,67.04,67.14,67.03,67.13,76300.0,49.1173,49.1905,49.1099,49.1832,76300.0
2013-12-30 13:30:00,67.14,67.18,67.12,67.16,63700.0,49.1905,49.2198,49.1759,49.2052,63700.0
2013-12-30 14:00:00,67.15,67.19,67.13,67.17,59900.0,49.1978,49.2272,49.1832,49.2125,59900.0
2013-12-30 14:30:00,67.17,67.21,67.12,67.14,84200.0,49.2125,49.2418,49.1759,49.1905,84200.0
2013-12-30 15:00:00,67.14,67.17,67.01,67.02,67400.0,49.1905,49.2125,49.0953,49.1026,67400.0
2013-12-30 15:30:00,67.02,67.09,67.0,67.09,168900.0,49.1026,49.1539,49.0879,49.1539,168900.0
2013-12-31 09:30:00,67.17,67.33,67.01,67.27,75500.0,49.2125,49.3297,49.0953,49.2858,75500.0
2013-12-31 10:00:00,67.25,67.25,67.08,67.23,81700.0,49.2711,49.2711,49.1466,49.2565,81700.0
2013-12-31 10:30:00,67.21,67.22,67.03,67.18,54300.0,49.2418,49.2491,49.1099,49.2198,54300.0
2013-12-31 11:00:00,67.21,67.34,67.18,67.2,60800.0,49.2418,49.3371,49.2198,49.2345,60800.0
2013-12-31 11:30:00,67.21,67.23,67.13,67.15,47700.0,49.2418,49.2565,49.1832,49.1978,47700.0
2013-12-31 12:00:00,67.15,67.16,67.05,67.11,50500.0,49.1978,49.2052,49.1246,49.1685,50500.0
2013-12-31 12:30:00,67.11,67.15,67.01,67.07,47000.0,49.1685,49.1978,49.0953,49.1392,47000.0
2013-12-31 13:00:00,67.07,67.07,66.94,66.98,64800.0,49.1392,49.1392,49.044,49.0733,64800.0
2013-12-31 13:30:00,66.98,67.01,66.89,66.95,62600.0,49.0733,49.0953,49.0074,49.0513,62600.0
2013-12-31 14:00:00,66.94,66.97,66.75,66.77,59000.0,49.044,49.066,48.9048,48.9194,59000.0
2013-12-31 14:30:00,66.78,66.8,66.64,66.67,66100.0,48.9268,48.9414,48.8242,48.8462,66100.0
2013-12-31 15:00:00,66.66,66.69,66.56,66.6,140400.0,48.8388,48.8608,48.7656,48.7949,140400.0
2013-12-31 15:30:00,66.6,66.86,66.59,66.81,342500.0,48.7949,48.9854,48.7876,48.9487,342500.0
2014-01-02 09:30:00,66.45,66.65,66.08,66.35,182600.0,48.685,48.8315,48.4139,48.6117,182600.0
2014-01-02 10:00:00,66.32,66.42,66.09,66.26,160000.0,48.5897,48.663,48.4212,48.5458,160000.0
2014-01-02 10:30:00,66.26,66.29,66.06,66.14,119600.0,48.5458,48.5678,48.3993,48.4579,119600.0
2014-01-02 11:00:00,66.14,66.27,66.03,66.16,158700.0,48.4579,48.5531,48.3773,48.4725,158700.0
2014-01-02 11:30:00,66.16,66.22,65.98,66.02,128400.0,48.4725,48.5165,48.3406,48.3699,128400.0
2014-01-02 12:00:00,66.01,66.2,66.01,66.1,78000.0,48.3626,48.5018,48.3626,48.4286,78000.0
2014-01-02 12:30:00,66.12,66.12,65.96,66.06,103700.0,48.4432,48.4432,48.326,48.3993,103700.0
2014-01-02 13:00:00,66.05,66.28,66.03,66.2,90500.0,48.3919,48.5604,48.3773,48.5018,90500.0
2014-01-02 13:30:00,66.2,66.21,66.07,66.16,64100.0,48.5018,48.5092,48.4066,48.4725,64100.0
2014-01-02 14:00:00,66.17,66.22,65.91,66.03,103900.0,48.4798,48.5165,48.2894,48.3773,103900.0
2014-01-02 14:30:00,66.04,66.11,66.01,66.05,104100.0,48.3846,48.4359,48.3626,48.3919,104100.0
2014-01-02 15:00:00,66.04,66.19,66.04,66.14,151500.0,48.3846,48.4945,48.3846,48.4579,151500.0
2014-01-02 15:30:00,66.13,66.25,66.08,66.12,265400.0,48.4505,48.5385,48.4139,48.4432,265400.0
2014-01-03 09:30:00,66.2,66.8,66.2,66.78,132100.0,48.5018,48.9414,48.5018,48.9268,132100.0
2014-01-03 10:00:00,66.77,66.8,66.46,66.64,120000.0,48.9194,48.9414,48.6923,48.8242,120000.0
2014-01-03 10:30:00,66.63,66.63,66.49,66.56,111200.0,48.8169,48.8169,48.7143,48.7656,111200.0
2014-01-03 11:00:00,66.56,66.67,66.5,66.57,100500.0,48.7656,48.8462,48.7216,48.7729,100500.0
2014-01-03 11:30:00,66.59,66.69,66.49,66.55,68200.0,48.7876,48.8608,48.7143,48.7583,68200.0
2014-01-03 12:00:00,66.56,66.71,66.5,66.7,75600.0,48.7656,48.8755,48.7216,48.8682,75600.0
2014-01-03 12:30:00,66.7,66.78,66.65,66.72,44700.0,48.8682,48.9268,48.8315,48.8828,44700.0
2014-01-03 13:00:00,66.74,66.8,66.65,66.76,50800.0,48.8975,48.9414,48.8315,48.9121,50800.0
2014-01-03 13:30:00,66.75,66.79,66.63,66.78,55600.0,48.9048,48.9341,48.8169,48.9268,55600.0
2014-01-03 14:00:00,66.77,66.8,66.65,66.66,48600.0,48.9194,48.9414,48.8315,48.8388,48600.0
2014-01-03 14:30:00,66.66,66.84,66.66,66.75,69700.0,48.8388,48.9707,48.8388,48.9048,69700.0
2014-01-03 15:00:00,66.75,66.91,66.69,66.85,112300.0,48.9048,49.022,48.8608,48.9781,112300.0
2014-01-03 15:30:00,66.86,66.89,66.78,66.8,357200.0,48.9854,49.0074,48.9268,48.9414,357200.0
2014-01-06 09:30:00,66.85,67.4,66.54,66.69,176000.0,48.9781,49.381,48.7509,48.8608,176000.0
2014-01-06 10:00:00,66.69,66.7,66.4,66.44,197900.0,48.8608,48.8682,48.6484,48.6777,197900.0
2014-01-06 10:30:00,66.44,66.66,66.38,66.55,135000.0,48.6777,48.8388,48.6337,48.7583,135000.0
2014-01-06 11:00:00,66.53,66.67,66.49,66.67,117400.0,48.7436,48.8462,48.7143,48.8462,117400.0
2014-01-06 11:30:00,66.67,66.84,66.61,66.78,130800.0,48.8462,48.9707,48.8022,48.9268,130800.0
2014-01-06 12:00:00,66.78,66.78,66.57,66.66,119900.0,48.9268,48.9268,48.7729,48.8388,119900.0
2014-01-06 12:30:00,66.65,66.78,66.59,66.59,116200.0,48.8315,48.9268,48.7876,48.7876,116200.0
2014-01-06 13:00:00,66.59,66.61,66.42,66.56,84000.0,48.7876,48.8022,48.663,48.7656,84000.0
2014-01-06 13:30:00,66.55,66.94,66.55,66.91,146100.0,48.7583,49.044,48.7583,49.022,146100.0
2014-01-06 14:00:00,66.92,66.92,66.69,66.76,94400.0,49.0293,49.0293,48.8608,48.9121,94400.0
2014-01-06 14:30:00,66.76,66.85,66.68,66.71,107100.0,48.9121,48.9781,48.8535,48.8755,107100.0
2014-01-06 15:00:00,66.71,66.78,66.57,66.75,134500.0,48.8755,48.9268,48.7729,48.9048,134500.0
2014-01-06 15:30:00,66.75,66.79,66.66,66.74,436900.0,48.9048,48.9341,48.8388,48.8975,436900.0
2014-01-07 09:30:00,66.83,67.26,66.75,67.17,192800.0,48.9634,49.2784,48.9048,49.2125,192800.0
2014-01-07 10:00:00,67.17,67.5,67.15,67.43,229200.0,49.2125,49.4543,49.1978,49.403,229200.0
2014-01-07 10:30:00,67.44,67.56,67.36,67.41,170600.0,49.4103,49.4982,49.3517,49.3883,170600.0
2014-01-07 11:00:00,67.41,67.46,67.3,67.44,125900.0,49.3883,49.425,49.3077,49.4103,125900.0
2014-01-07 11:30:00,67.43,67.43,67.31,67.38,169400.0,49.403,49.403,49.3151,49.3664,169400.0
2014-01-07 12:00:00,67.38,67.58,67.35,67.56,93100.0,49.3664,49.5129,49.3444,49.4982,93100.0
2014-01-07 12:30:00,67.57,67.82,67.57,67.82,119700.0,49.5056,49.6887,49.5056,49.6887,119700.0
2014-01-07 13:00:00,67.81,67.85,67.7,67.76,110800.0,49.6814,49.7107,49.6008,49.6448,110800.0
2014-01-07 13:30:00,67.75,67.78,67.62,67.62,92700.0,49.6374,49.6594,49.5422,49.5422,92700.0
2014-01-07 14:00:00,67.63,67.63,67.41,67.57,100000.0,49.5495,49.5495,49.3883,49.5056,100000.0
2014-01-07 14:30:00,67.57,67.67,67.53,67.55,109600.0,49.5056,49.5788,49.4763,49.4909,109600.0
2014-01-07 15:00:00,67.56,67.68,67.56,67.65,298800.0,49.4982,49.5862,49.4982,49.5642,298800.0
2014-01-07 15:30:00,67.65,67.71,67.52,67.55,465200.0,49.5642,49.6081,49.4689,49.4909,465200.0
2014-01-08 09:30:00,66.16,66.51,65.95,66.37,455400.0,48.4725,48.7289,48.3187,48.6264,455400.0
2014-01-08 10:00:00,66.37,66.88,66.24,66.8,495600.0,48.6264,49.0,48.5311,48.9414,495600.0
2014-01-08 10:30:00,66.78,67.01,66.73,66.82,425100.0,48.9268,49.0953,48.8901,48.9561,425100.0
2014-01-08 11:00:00,66.82,66.82,66.52,66.65,257500.0,48.9561,48.9561,48.7363,48.8315,257500.0
2014-01-08 11:30:00,66.66,66.9,66.63,66.81,204100.0,48.8388,49.0147,48.8169,48.9487,204100.0
2014-01-08 12:00:00,66.81,66.83,66.53,66.65,201800.0,48.9487,48.9634,48.7436,48.8315,201800.0
2014-01-08 12:30:00,66.66,66.77,66.65,66.67,159400.0,48.8388,48.9194,48.8315,48.8462,159400.0
2014-01-08 13:00:00,66.67,66.93,66.67,66.91,171800.0,48.8462,49.0367,48.8462,49.022,171800.0
2014-01-08 13:30:00,66.91,67.15,66.88,67.11,156200.0,49.022,49.1978,49.0,49.1685,156200.0
2014-01-08 14:00:00,67.1,67.17,66.91,67.04,206900.0,49.1612,49.2125,49.022,49.1173,206900.0
2014-01-08 14:30:00,67.04,67.05,66.84,66.87,225300.0,49.1173,49.1246,48.9707,48.9927,225300.0
2014-01-08 15:00:00,66.86,67.04,66.78,66.8,256900.0,48.9854,49.1173,48.9268,48.9414,256900.0
2014-01-08 15:30:00,66.81,67.11,66.8,67.03,472800.0,48.9487,49.1685,48.9414,49.1099,472800.0
2014-01-09 09:30:00,67.36,68.85,66.96,68.84,669200.0,49.3517,50.4434,49.0586,50.436,669200.0
2014-01-09 10:00:00,68.84,68.87,68.21,68.31,644100.0,50.436,50.458,49.9745,50.0477,644100.0
2014-01-09 10:30:00,68.31,68.58,68.25,68.37,398400.0,50.0477,50.2455,50.0038,50.0917,398400.0
2014-01-09 11:00:00,68.37,68.39,68.0,68.09,244400.0,50.0917,50.1063,49.8206,49.8865,244400.0
2014-01-09 11:30:00,68.09,68.2,67.79,68.18,331100.0,49.8865,49.9671,49.6667,49.9525,331100.0
2014-01-09 12:00:00,68.15,68.36,68.14,68.34,184000.0,49.9305,50.0844,49.9232,50.0697,184000.0
2014-01-09 12:30:00,68.34,68.44,68.19,68.25,149600.0,50.0697,50.143,49.9598,50.0038,149600.0
2014-01-09 13:00:00,68.26,68.28,68.21,68.25,229400.0,50.0111,50.0257,49.9745,50.0038,229400.0
2014-01-09 13:30:00,68.26,68.27,68.15,68.25,144700.0,50.0111,50.0184,49.9305,50.0038,144700.0
2014-01-09 14:00:00,68.24,68.26,68.17,68.23,262000.0,49.9964,50.0111,49.9452,49.9891,262000.0
2014-01-09 14:30:00,68.23,68.29,68.16,68.16,159800.0,49.9891,50.0331,49.9378,49.9378,159800.0
2014-01-09 15:00:00,68.17,68.28,68.17,68.21,163100.0,49.9452,50.0257,49.9452,49.9745,163100.0
2014-01-09 15:30:00,68.21,68.27,68.16,68.19,430600.0,49.9745,50.0184,49.9378,49.9598,430600.0
2014-01-10 09:30:00,68.38,68.72,67.8,68.47,333600.0,50.099,50.3481,49.6741,50.165,333600.0
2014-01-10 10:00:00,68.46,68.53,68.2,68.29,333200.0,50.1576,50.2089,49.9671,50.0331,333200.0
2014-01-10 10:30:00,68.3,68.4,68.18,68.32,298300.0,50.0404,50.1137,49.9525,50.0551,298300.0
2014-01-10 11:00:00,68.33,68.37,68.11,68.32,141700.0,50.0624,50.0917,49.9012,50.0551,141700.0
2014-01-10 11:30:00,68.33,68.47,68.17,68.47,226900.0,50.0624,50.165,49.9452,50.165,226900.0
2014-01-10 12:00:00,68.47,68.73,68.44,68.71,202500.0,50.165,50.3554,50.143,50.3408,202500.0
2014-01-10 12:30:00,68.72,68.87,68.71,68.86,149400.0,50.3481,50.458,50.3408,50.4507,149400.0
2014-01-10 13:00:00,68.85,68.91,68.8,68.87,135300.0,50.4434,50.4873,50.4067,50.458,135300.0
2014-01-10 13:30:00,68.86,69.02,68.82,68.96,164500.0,50.4507,50.5679,50.4214,50.524,164500.0
2014-01-10 14:00:00,68.95,69.04,68.92,68.96,227700.0,50.5166,50.5826,50.4946,50.524,227700.0
2014-01-10 14:30:00,68.96,68.99,68.84,68.95,210300.0,50.524,50.5459,50.436,50.5166,210300.0
2014-01-10 15:00:00,68.95,69.11,68.9,69.08,260800.0,50.5166,50.6339,50.48,50.6119,260800.0
2014-01-10 15:30:00,69.08,69.34,69.08,69.32,788800.0,50.6119,50.8024,50.6119,50.7877,788800.0
2014-01-13 09:30:00,69.45,69.51,68.95,68.95,192500.0,50.883,50.9269,50.5166,50.5166,192500.0
2014-01-13 10:00:00,68.95,69.34,68.95,69.33,152800.0,50.5166,50.8024,50.5166,50.795,152800.0
2014-01-13 10:30:00,69.33,69.43,69.18,69.41,147900.0,50.795,50.8683,50.6851,50.8536,147900.0
2014-01-13 11:00:00,69.39,69.39,69.19,69.21,137000.0,50.839,50.839,50.6925,50.7071,137000.0
2014-01-13 11:30:00,69.2,69.2,69.02,69.04,63400.0,50.6998,50.6998,50.5679,50.5826,63400.0
2014-01-13 12:00:00,69.05,69.06,68.74,68.79,91300.0,50.5899,50.5972,50.3628,50.3994,91300.0
2014-01-13 12:30:00,68.78,68.95,68.5,68.5,169000.0,50.3921,50.5166,50.1869,50.1869,169000.0
2014-01-13 13:00:00,68.51,68.51,68.12,68.4,198300.0,50.1943,50.1943,49.9085,50.1137,198300.0
2014-01-13 13:30:00,68.4,68.5,68.22,68.36,106300.0,50.1137,50.1869,49.9818,50.0844,106300.0
2014-01-13 14:00:00,68.35,68.37,68.08,68.17,141000.0,50.077,50.0917,49.8792,49.9452,141000.0
2014-01-13 14:30:00,68.16,68.19,68.04,68.11,133600.0,49.9378,49.9598,49.8499,49.9012,133600.0
2014-01-13 15:00:00,68.1,68.1,67.82,67.86,197200.0,49.8939,49.8939,49.6887,49.718,197200.0
2014-01-13 15:30:00,67.86,67.96,67.65,67.95,501300.0,49.718,49.7913,49.5642,49.784,501300.0
2014-01-14 09:30:00,68.01,68.3,67.6,67.71,70400.0,49.8279,50.0404,49.5275,49.6081,70400.0
2014-01-14 10:00:00,67.72,67.88,67.63,67.83,114600.0,49.6155,49.7327,49.5495,49.6961,114600.0
2014-01-14 10:30:00,67.82,68.01,67.79,67.96,222800.0,49.6887,49.8279,49.6667,49.7913,222800.0
2014-01-14 11:00:00,67.97,67.98,67.81,67.82,134200.0,49.7986,49.806,49.6814,49.6887,134200.0
2014-01-14 11:30:00,67.82,67.87,67.72,67.75,73400.0,49.6887,49.7254,49.6155,49.6374,73400.0
2014-01-14 12:00:00,67.75,68.06,67.7,68.06,81800.0,49.6374,49.8646,49.6008,49.8646,81800.0
2014-01-14 12:30:00,68.06,68.07,67.96,67.97,63500.0,49.8646,49.8719,49.7913,49.7986,63500.0
2014-01-14 13:00:00,67.97,68.06,67.95,68.01,80400.0,49.7986,49.8646,49.784,49.8279,80400.0
2014-01-14 13:30:00,68.02,68.06,67.9,68.02,103700.0,49.8353,49.8646,49.7473,49.8353,103700.0
2014-01-14 14:00:00,68.02,68.19,67.98,68.16,104600.0,49.8353,49.9598,49.806,49.9378,104600.0
2014-01-14 14:30:00,68.17,68.26,68.05,68.09,134400.0,49.9452,50.0111,49.8572,49.8865,134400.0
2014-01-14 15:00:00,68.09,68.29,68.04,68.29,160000.0,49.8865,50.0331,49.8499,50.0331,160000.0
2014-01-14 15:30:00,68.29,68.3,68.15,68.2,319500.0,50.0331,50.0404,49.9305,49.9671,319500.0
2014-01-15 09:30:00,68.25,68.3,67.63,67.64,189600.0,50.0038,50.0404,49.5495,49.5568,189600.0
2014-01-15 10:00:00,67.65,67.95,67.65,67.79,228100.0,49.5642,49.784,49.5642,49.6667,228100.0
2014-01-15 10:30:00,67.8,67.94,67.62,67.87,189900.0,49.6741,49.7766,49.5422,49.7254,189900.0
2014-01-15 11:00:00,67.87,68.09,67.86,67.97,175800.0,49.7254,49.8865,49.718,49.7986,175800.0
2014-01-15 11:30:00,67.97,68.08,67.94,68.08,89200.0,49.7986,49.8792,49.7766,49.8792,89200.0
2014-01-15 12:00:00,68.08,68.17,68.06,68.11,73800.0,49.8792,49.9452,49.8646,49.9012,73800.0
2014-01-15 12:30:00,68.11,68.17,68.03,68.08,155600.0,49.9012,49.9452,49.8426,49.8792,155600.0
2014-01-15 13:00:00,68.09,68.12,67.85,67.88,79800.0,49.8865,49.9085,49.7107,49.7327,79800.0
2014-01-15 13:30:00,67.9,67.91,67.7,67.74,111700.0,49.7473,49.7547,49.6008,49.6301,111700.0
2014-01-15 14:00:00,67.74,67.75,67.56,67.7,103500.0,49.6301,49.6374,49.4982,49.6008,103500.0
2014-01-15 14:30:00,67.7,67.72,67.62,67.71,84600.0,49.6008,49.6155,49.5422,49.6081,84600.0
2014-01-15 15:00:00,67.71,67.78,67.6,67.62,135900.0,49.6081,49.6594,49.5275,49.5422,135900.0
2014-01-15 15:30:00,67.63,67.93,67.62,67.91,390200.0,49.5495,49.7693,49.5422,49.7547,390200.0
2014-01-16 09:30:00,67.91,68.15,67.74,68.04,163900.0,49.7547,49.9305,49.6301,49.8499,163900.0
2014-01-16 10:00:00,68.05,68.15,67.95,67.96,109100.0,49.8572,49.9305,49.784,49.7913,109100.0
2014-01-16 10:30:00,67.97,68.0,67.83,67.87,65500.0,49.7986,49.8206,49.6961,49.7254,65500.0
2014-01-16 11:00:00,67.88,68.0,67.83,68.0,57400.0,49.7327,49.8206,49.6961,49.8206,57400.0
2014-01-16 11:30:00,68.01,68.17,67.99,68.1,147200.0,49.8279,49.9452,49.8133,49.8939,147200.0
2014-01-16 12:00:00,68.1,68.17,68.01,68.1,91100.0,49.8939,49.9452,49.8279,49.8939,91100.0
2014-01-16 12:30:00,68.1,68.13,68.03,68.07,64600.0,49.8939,49.9159,49.8426,49.8719,64600.0
2014-01-16 13:00:00,68.07,68.11,67.99,68.11,59100.0,49.8719,49.9012,49.8133,49.9012,59100.0
2014-01-16 13:30:00,68.12,68.12,68.03,68.05,67600.0,49.9085,49.9085,49.8426,49.8572,67600.0
2014-01-16 14:00:00,68.04,68.1,68.0,68.0,112100.0,49.8499,49.8939,49.8206,49.8206,112100.0
2014-01-16 14:30:00,67.99,68.0,67.89,67.9,74400.0,49.8133,49.8206,49.74,49.7473,74400.0
2014-01-16 15:00:00,67.91,67.92,67.79,67.86,116600.0,49.7547,49.762,49.6667,49.718,116600.0
2014-01-16 15:30:00,67.85,67.98,67.83,67.95,199100.0,49.7107,49.806,49.6961,49.784,199100.0
2014-01-17 09:30:00,68.08,68.14,67.75,67.9,276200.0,49.8792,49.9232,49.6374,49.7473,276200.0
2014-01-17 10:00:00,67.91,67.93,67.74,67.83,53800.0,49.7547,49.7693,49.6301,49.6961,53800.0
2014-01-17 10:30:00,67.81,67.83,67.67,67.67,41500.0,49.6814,49.6961,49.5788,49.5788,41500.0
2014-01-17 11:00:00,67.69,67.97,67.67,67.87,90300.0,49.5935,49.7986,49.5788,49.7254,90300.0
2014-01-17 11:30:00,67.88,68.16,67.88,68.14,63100.0,49.7327,49.9378,49.7327,49.9232,63100.0
2014-01-17 12:00:00,68.14,68.2,68.06,68.2,57500.0,49.9232,49.9671,49.8646,49.9671,57500.0
2014-01-17 12:30:00,68.2,68.2,68.01,68.02,64400.0,49.9671,49.9671,49.8279,49.8353,64400.0
2014-01-17 13:00:00,68.02,68.13,67.9,68.05,327200.0,49.8353,49.9159,49.7473,49.8572,327200.0
2014-01-17 13:30:00,68.05,68.07,67.95,68.01,74700.0,49.8572,49.8719,49.784,49.8279,74700.0
2014-01-17 14:00:00,68.01,68.13,68.01,68.1,53100.0,49.8279,49.9159,49.8279,49.8939,53100.0
2014-01-17 14:30:00,68.09,68.09,67.87,67.91,139400.0,49.8865,49.8865,49.7254,49.7547,139400.0
2014-01-17 15:00:00,67.91,67.94,67.67,67.69,134900.0,49.7547,49.7766,49.5788,49.5935,134900.0
2014-01-17 15:30:00,67.69,67.9,67.64,67.7,816800.0,49.5935,49.7473,49.5568,49.6008,816800.0
2014-01-21 09:30:00,68.47,68.55,68.32,68.4,325700.0,50.165,50.2236,50.0551,50.1137,325700.0
2014-01-21 10:00:00,68.4,68.4,68.06,68.11,160700.0,50.1137,50.1137,49.8646,49.9012,160700.0
2014-01-21 10:30:00,68.11,68.11,67.87,67.93,142800.0,49.9012,49.9012,49.7254,49.7693,142800.0
2014-01-21 11:00:00,67.92,67.92,67.59,67.73,92800.0,49.762,49.762,49.5202,49.6228,92800.0
2014-01-21 11:30:00,67.75,67.82,67.66,67.75,54000.0,49.6374,49.6887,49.5715,49.6374,54000.0
2014-01-21 12:00:00,67.74,67.87,67.61,67.87,51400.0,49.6301,49.7254,49.5349,49.7254,51400.0
2014-01-21 12:30:00,67.86,68.05,67.86,68.03,61800.0,49.718,49.8572,49.718,49.8426,61800.0
2014-01-21 13:00:00,68.03,68.16,68.02,68.09,79200.0,49.8426,49.9378,49.8353,49.8865,79200.0
2014-01-21 13:30:00,68.09,68.15,68.06,68.08,73100.0,49.8865,49.9305,49.8646,49.8792,73100.0
2014-01-21 14:00:00,68.09,68.1,68.03,68.04,97300.0,49.8865,49.8939,49.8426,49.8499,97300.0
2014-01-21 14:30:00,68.05,68.11,67.92,67.98,54600.0,49.8572,49.9012,49.762,49.806,54600.0
2014-01-21 15:00:00,67.97,68.0,67.91,67.91,79900.0,49.7986,49.8206,49.7547,49.7547,79900.0
2014-01-21 15:30:00,67.92,68.07,67.91,67.99,629700.0,49.762,49.8719,49.7547,49.8133,629700.0
2014-01-22 09:30:00,68.09,68.23,67.5,67.63,183700.0,49.8865,49.9891,49.4543,49.5495,183700.0
2014-01-22 10:00:00,67.64,67.68,67.46,67.49,236500.0,49.5568,49.5862,49.425,49.447,236500.0
2014-01-22 10:30:00,67.5,67.53,67.31,67.41,142100.0,49.4543,49.4763,49.3151,49.3883,142100.0
2014-01-22 11:00:00,67.43,67.49,67.26,67.29,161000.0,49.403,49.447,49.2784,49.3004,161000.0
2014-01-22 11:30:00,67.29,67.7,67.28,67.67,291300.0,49.3004,49.6008,49.2931,49.5788,291300.0
2014-01-22 12:00:00,67.68,67.72,67.57,67.65,275900.0,49.5862,49.6155,49.5056,49.5642,275900.0
2014-01-22 12:30:00,67.65,67.77,67.61,67.69,211600.0,49.5642,49.6521,49.5349,49.5935,211600.0
2014-01-22 13:00:00,67.69,67.79,67.59,67.79,232600.0,49.5935,49.6667,49.5202,49.6667,232600.0
2014-01-22 13:30:00,67.78,67.82,67.63,67.67,166900.0,49.6594,49.6887,49.5495,49.5788,166900.0
2014-01-22 14:00:00,67.67,67.92,67.62,67.92,288400.0,49.5788,49.762,49.5422,49.762,288400.0
2014-01-22 14:30:00,67.91,67.94,67.79,67.81,168900.0,49.7547,49.7766,49.6667,49.6814,168900.0
2014-01-22 15:00:00,67.82,68.06,67.78,67.95,128400.0,49.6887,49.8646,49.6594,49.784,128400.0
2014-01-22 15:30:00,67.96,68.03,67.89,67.95,311600.0,49.7913,49.8426,49.74,49.784,311600.0
2014-01-23 09:30:00,67.55,67.84,67.36,67.7,139600.0,49.4909,49.7034,49.3517,49.6008,139600.0
2014-01-23 10:00:00,67.71,67.78,67.16,67.19,182400.0,49.6081,49.6594,49.2052,49.2272,182400.0
2014-01-23 10:30:00,67.18,67.24,66.96,66.96,138300.0,49.2198,49.2638,49.0586,49.0586,138300.0
2014-01-23 11:00:00,66.98,67.2,66.85,67.16,103500.0,49.0733,49.2345,48.9781,49.2052,103500.0
2014-01-23 11:30:00,67.17,67.34,67.13,67.21,112300.0,49.2125,49.3371,49.1832,49.2418,112300.0
2014-01-23 12:00:00,67.22,67.3,66.96,67.01,123600.0,49.2491,49.3077,49.0586,49.0953,123600.0
2014-01-23 12:30:00,67.01,67.18,66.93,66.98,123200.0,49.0953,49.2198,49.0367,49.0733,123200.0
2014-01-23 13:00:00,66.97,66.97,66.74,66.86,97300.0,49.066,49.066,48.8975,48.9854,97300.0
2014-01-23 13:30:00,66.84,66.9,66.74,66.8,115800.0,48.9707,49.0147,48.8975,48.9414,115800.0
2014-01-23 14:00:00,66.78,66.91,66.76,66.87,116800.0,48.9268,49.022,48.9121,48.9927,116800.0
2014-01-23 14:30:00,66.88,66.94,66.8,66.81,140500.0,49.0,49.044,48.9414,48.9487,140500.0
2014-01-23 15:00:00,66.8,66.86,66.73,66.8,237100.0,48.9414,48.9854,48.8901,48.9414,237100.0
2014-01-23 15:30:00,66.8,66.99,66.71,66.96,519300.0,48.9414,49.0806,48.8755,49.0586,519300.0
2014-01-24 09:30:00,66.63,66.88,66.23,66.51,288700.0,48.8169,49.0,48.5238,48.7289,288700.0
2014-01-24 10:00:00,66.48,66.75,66.19,66.57,313900.0,48.707,48.9048,48.4945,48.7729,313900.0
2014-01-24 10:30:00,66.57,66.59,66.24,66.35,246700.0,48.7729,48.7876,48.5311,48.6117,246700.0
2014-01-24 11:00:00,66.32,66.38,65.76,65.82,156100.0,48.5897,48.6337,48.1795,48.2234,156100.0
2014-01-24 11:30:00,65.83,66.32,65.78,66.27,142700.0,48.2307,48.5897,48.1941,48.5531,142700.0
2014-01-24 12:00:00,66.27,66.34,66.1,66.22,143000.0,48.5531,48.6044,48.4286,48.5165,143000.0
2014-01-24 12:30:00,66.22,66.26,65.98,65.98,114900.0,48.5165,48.5458,48.3406,48.3406,114900.0
2014-01-24 13:00:00,65.99,66.12,65.92,65.93,84700.0,48.348,48.4432,48.2967,48.304,84700.0
2014-01-24 13:30:00,65.93,65.98,65.84,65.87,86500.0,48.304,48.3406,48.2381,48.26,86500.0
2014-01-24 14:00:00,65.87,65.9,65.7,65.75,139200.0,48.26,48.282,48.1355,48.1721,139200.0
2014-01-24 14:30:00,65.74,65.85,65.63,65.67,126500.0,48.1648,48.2454,48.0842,48.1135,126500.0
2014-01-24 15:00:00,65.65,65.69,65.46,65.47,242000.0,48.0989,48.1282,47.9597,47.967,242000.0
2014-01-24 15:30:00,65.47,65.54,65.36,65.42,362700.0,47.967,48.0183,47.8864,47.9304,362700.0
2014-01-27 09:30:00,65.44,65.98,65.33,65.84,124500.0,47.945,48.3406,47.8644,48.2381,124500.0
2014-01-27 10:00:00,65.85,65.9,65.41,65.41,201800.0,48.2454,48.282,47.923,47.923,201800.0
2014-01-27 10:30:00,65.39,65.67,65.32,65.46,169100.0,47.9084,48.1135,47.8571,47.9597,169100.0
2014-01-27 11:00:00,65.45,65.9,65.44,65.69,117800.0,47.9523,48.282,47.945,48.1282,117800.0
2014-01-27 11:30:00,65.68,65.77,65.5,65.58,103300.0,48.1208,48.1868,47.989,48.0476,103300.0
2014-01-27 12:00:00,65.57,65.57,65.12,65.28,107000.0,48.0403,48.0403,47.7106,47.8278,107000.0
2014-01-27 12:30:00,65.27,65.7,65.23,65.47,75000.0,47.8205,48.1355,47.7911,47.967,75000.0
2014-01-27 13:00:00,65.47,65.71,65.37,65.62,187400.0,47.967,48.1428,47.8937,48.0769,187400.0
2014-01-27 13:30:00,65.62,65.88,65.6,65.63,195600.0,48.0769,48.2674,48.0622,48.0842,195600.0
2014-01-27 14:00:00,65.63,65.73,65.56,65.59,158100.0,48.0842,48.1575,48.0329,48.0549,158100.0
2014-01-27 14:30:00,65.59,65.68,65.54,65.55,214400.0,48.0549,48.1208,48.0183,48.0256,214400.0
2014-01-27 15:00:00,65.56,65.73,65.54,65.57,176500.0,48.0329,48.1575,48.0183,48.0403,176500.0
2014-01-27 15:30:00,65.57,65.61,65.26,65.26,398300.0,48.0403,48.0696,47.8131,47.8131,398300.0
2014-01-28 09:30:00,65.46,67.18,65.46,66.97,526400.0,47.9597,49.2198,47.9597,49.066,526400.0
2014-01-28 10:00:00,66.98,67.1,66.69,66.78,186900.0,49.0733,49.1612,48.8608,48.9268,186900.0
2014-01-28 10:30:00,66.77,66.99,66.65,66.95,128000.0,48.9194,49.0806,48.8315,49.0513,128000.0
2014-01-28 11:00:00,66.95,67.1,66.76,66.84,108800.0,49.0513,49.1612,48.9121,48.9707,108800.0
2014-01-28 11:30:00,66.84,66.92,66.59,66.75,94100.0,48.9707,49.0293,48.7876,48.9048,94100.0
2014-01-28 12:00:00,66.75,67.01,66.72,67.01,106000.0,48.9048,49.0953,48.8828,49.0953,106000.0
2014-01-28 12:30:00,67.01,67.24,66.95,67.09,112200.0,49.0953,49.2638,49.0513,49.1539,112200.0
2014-01-28 13:00:00,67.09,67.24,67.05,67.15,102000.0,49.1539,49.2638,49.1246,49.1978,102000.0
2014-01-28 13:30:00,67.14,67.33,67.14,67.29,138600.0,49.1905,49.3297,49.1905,49.3004,138600.0
2014-01-28 14:00:00,67.28,67.29,67.18,67.26,99900.0,49.2931,49.3004,49.2198,49.2784,99900.0
2014-01-28 14:30:00,67.26,67.43,67.25,67.36,198800.0,49.2784,49.403,49.2711,49.3517,198800.0
2014-01-28 15:00:00,67.37,67.38,67.14,67.3,148700.0,49.359,49.3664,49.1905,49.3077,148700.0
2014-01-28 15:30:00,67.3,67.45,67.19,67.39,501300.0,49.3077,49.4176,49.2272,49.3737,501300.0
2014-01-29 09:30:00,66.76,67.23,66.6,67.09,183800.0,48.9121,49.2565,48.7949,49.1539,183800.0
2014-01-29 10:00:00,67.09,67.25,66.68,66.78,171700.0,49.1539,49.2711,48.8535,48.9268,171700.0
2014-01-29 10:30:00,66.77,67.05,66.77,66.96,110800.0,48.9194,49.1246,48.9194,49.0586,110800.0
2014-01-29 11:00:00,66.96,67.06,66.81,66.97,229000.0,49.0586,49.1319,48.9487,49.066,229000.0
2014-01-29 11:30:00,66.98,67.04,66.82,66.89,103400.0,49.0733,49.1173,48.9561,49.0074,103400.0
2014-01-29 12:00:00,66.9,67.02,66.71,66.86,149700.0,49.0147,49.1026,48.8755,48.9854,149700.0
2014-01-29 12:30:00,66.85,66.97,66.75,66.83,73700.0,48.9781,49.066,48.9048,48.9634,73700.0
2014-01-29 13:00:00,66.82,66.89,66.75,66.81,68000.0,48.9561,49.0074,48.9048,48.9487,68000.0
2014-01-29 13:30:00,66.81,66.86,66.65,66.76,75400.0,48.9487,48.9854,48.8315,48.9121,75400.0
2014-01-29 14:00:00,66.75,66.89,66.25,66.69,215000.0,48.9048,49.0074,48.5385,48.8608,215000.0
2014-01-29 14:30:00,66.69,66.94,66.38,66.41,153600.0,48.8608,49.044,48.6337,48.6557,153600.0
2014-01-29 15:00:00,66.43,66.46,66.06,66.25,289800.0,48.6703,48.6923,48.3993,48.5385,289800.0
2014-01-29 15:30:00,66.26,66.51,66.11,66.46,423900.0,48.5458,48.7289,48.4359,48.6923,423900.0
2014-01-30 09:30:00,69.31,69.39,67.51,68.86,660200.0,50.7804,50.839,49.4616,50.4507,660200.0
2014-01-30 10:00:00,68.86,69.11,68.33,68.45,439300.0,50.4507,50.6339,50.0624,50.1503,439300.0
2014-01-30 10:30:00,68.45,68.59,68.18,68.18,266000.0,50.1503,50.2529,49.9525,49.9525,266000.0
2014-01-30 11:00:00,68.19,68.48,67.94,68.39,170600.0,49.9598,50.1723,49.7766,50.1063,170600.0
2014-01-30 11:30:00,68.4,68.83,68.39,68.62,224800.0,50.1137,50.4287,50.1063,50.2749,224800.0
2014-01-30 12:00:00,68.62,68.62,68.27,68.36,77100.0,50.2749,50.2749,50.0184,50.0844,77100.0
2014-01-30 12:30:00,68.36,68.66,68.35,68.51,111900.0,50.0844,50.3042,50.077,50.1943,111900.0
2014-01-30 13:00:00,68.51,68.54,68.4,68.51,106700.0,50.1943,50.2162,50.1137,50.1943,106700.0
2014-01-30 13:30:00,68.54,68.64,68.45,68.53,112400.0,50.2162,50.2895,50.1503,50.2089,112400.0
2014-01-30 14:00:00,68.51,68.54,68.37,68.54,107700.0,50.1943,50.2162,50.0917,50.2162,107700.0
2014-01-30 14:30:00,68.53,68.69,68.45,68.48,144000.0,50.2089,50.3261,50.1503,50.1723,144000.0
2014-01-30 15:00:00,68.48,68.69,68.47,68.49,204200.0,50.1723,50.3261,50.165,50.1796,204200.0
2014-01-30 15:30:00,68.5,68.98,68.49,68.96,825000.0,50.1869,50.5386,50.1796,50.524,825000.0
2014-01-31 09:30:00,68.52,68.52,67.47,67.84,254100.0,50.2016,50.2016,49.4323,49.7034,254100.0
2014-01-31 10:00:00,67.86,68.08,67.8,67.9,148500.0,49.718,49.8792,49.6741,49.7473,148500.0
2014-01-31 10:30:00,67.9,68.09,67.78,68.0,130900.0,49.7473,49.8865,49.6594,49.8206,130900.0
2014-01-31 11:00:00,68.02,68.34,67.96,68.34,122500.0,49.8353,50.0697,49.7913,50.0697,122500.0
2014-01-31 11:30:00,68.33,68.47,68.31,68.47,114500.0,50.0624,50.165,50.0477,50.165,114500.0
2014-01-31 12:00:00,68.47,68.54,68.23,68.3,84500.0,50.165,50.2162,49.9891,50.0404,84500.0
2014-01-31 12:30:00,68.29,68.41,68.19,68.33,78100.0,50.0331,50.121,49.9598,50.0624,78100.0
2014-01-31 13:00:00,68.32,68.35,68.09,68.12,86800.0,50.0551,50.077,49.8865,49.9085,86800.0
2014-01-31 13:30:00,68.12,68.3,68.12,68.29,94500.0,49.9085,50.0404,49.9085,50.0331,94500.0
2014-01-31 14:00:00,68.29,68.42,68.25,68.36,108200.0,50.0331,50.1283,50.0038,50.0844,108200.0
2014-01-31 14:30:00,68.36,68.42,68.23,68.27,111200.0,50.0844,50.1283,49.9891,50.0184,111200.0
2014-01-31 15:00:00,68.28,68.28,68.15,68.16,178100.0,50.0257,50.0257,49.9305,49.9378,178100.0
2014-01-31 15:30:00,68.16,68.28,67.98,68.02,438400.0,49.9378,50.0257,49.806,49.8353,438400.0
2014-02-03 09:30:00,67.96,68.02,66.84,66.99,441800.0,49.7913,49.8353,48.9707,49.0806,441800.0
2014-02-03 10:00:00,66.96,67.15,66.74,67.05,396000.0,49.0586,49.1978,48.8975,49.1246,396000.0
2014-02-03 10:30:00,67.05,67.54,67.0,67.26,180100.0,49.1246,49.4836,49.0879,49.2784,180100.0
2014-02-03 11:00:00,67.26,67.32,66.95,67.05,162500.0,49.2784,49.3224,49.0513,49.1246,162500.0
2014-02-03 11:30:00,67.04,67.09,66.67,66.68,126700.0,49.1173,49.1539,48.8462,48.8535,126700.0
2014-02-03 12:00:00,66.68,66.9,66.55,66.77,153900.0,48.8535,49.0147,48.7583,48.9194,153900.0
2014-02-03 12:30:00,66.76,66.95,66.75,66.8,125500.0,48.9121,49.0513,48.9048,48.9414,125500.0
2014-02-03 13:00:00,66.81,66.84,66.19,66.22,183300.0,48.9487,48.9707,48.4945,48.5165,183300.0
2014-02-03 13:30:00,66.2,66.39,66.06,66.09,204000.0,48.5018,48.641,48.3993,48.4212,204000.0
2014-02-03 14:00:00,66.08,66.13,66.0,66.06,177500.0,48.4139,48.4505,48.3553,48.3993,177500.0
2014-02-03 14:30:00,66.06,66.07,65.69,65.69,228900.0,48.3993,48.4066,48.1282,48.1282,228900.0
2014-02-03 15:00:00,65.69,66.03,65.65,65.93,263300.0,48.1282,48.3773,48.0989,48.304,263300.0
2014-02-03 15:30:00,65.93,65.98,65.62,65.77,704400.0,48.304,48.3406,48.0769,48.1868,704400.0
2014-02-04 09:30:00,66.13,66.38,65.47,65.78,134700.0,48.4505,48.6337,47.967,48.1941,134700.0
2014-02-04 10:00:00,65.8,65.85,65.43,65.44,97200.0,48.2088,48.2454,47.9377,47.945,97200.0
2014-02-04 10:30:00,65.46,65.54,65.31,65.44,117000.0,47.9597,48.0183,47.8498,47.945,117000.0
2014-02-04 11:00:00,65.43,65.65,65.41,65.56,73800.0,47.9377,48.0989,47.923,48.0329,73800.0
2014-02-04 11:30:00,65.56,65.81,65.55,65.79,56600.0,48.0329,48.2161,48.0256,48.2014,56600.0
2014-02-04 12:00:00,65.79,65.93,65.7,65.88,97800.0,48.2014,48.304,48.1355,48.2674,97800.0
2014-02-04 12:30:00,65.87,66.01,65.86,65.92,78700.0,48.26,48.3626,48.2527,48.2967,78700.0
2014-02-04 13:00:00,65.93,65.98,65.71,65.83,65300.0,48.304,48.3406,48.1428,48.2307,65300.0
2014-02-04 13:30:00,65.83,65.84,65.59,65.63,93000.0,48.2307,48.2381,48.0549,48.0842,93000.0
2014-02-04 14:00:00,65.63,65.73,65.56,65.7,98100.0,48.0842,48.1575,48.0329,48.1355,98100.0
2014-02-04 14:30:00,65.71,65.75,65.51,65.54,214700.0,48.1428,48.1721,47.9963,48.0183,214700.0
2014-02-04 15:00:00,65.53,65.6,65.24,65.27,155900.0,48.0109,48.0622,47.7985,47.8205,155900.0
2014-02-04 15:30:00,65.26,65.62,65.24,65.56,433800.0,47.8131,48.0769,47.7985,48.0329,433800.0
2014-02-05 09:30:00,65.38,65.97,65.02,65.19,173300.0,47.901,48.3333,47.6373,47.7618,173300.0
2014-02-05 10:00:00,65.14,65.76,64.81,64.94,182100.0,47.7252,48.1795,47.4834,47.5787,182100.0
2014-02-05 10:30:00,64.95,65.13,64.78,65.1,131700.0,47.586,47.7179,47.4615,47.6959,131700.0
2014-02-05 11:00:00,65.07,65.37,64.81,65.36,214500.0,47.6739,47.8937,47.4834,47.8864,214500.0
2014-02-05 11:30:00,65.4,65.59,65.34,65.55,91700.0,47.9157,48.0549,47.8717,48.0256,91700.0
2014-02-05 12:00:00,65.54,65.56,65.27,65.27,111700.0,48.0183,48.0329,47.8205,47.8205,111700.0
2014-02-05 12:30:00,65.28,65.37,65.16,65.37,87000.0,47.8278,47.8937,47.7399,47.8937,87000.0
2014-02-05 13:00:00,65.35,65.59,65.33,65.52,173100.0,47.8791,48.0549,47.8644,48.0036,173100.0
2014-02-05 13:30:00,65.52,65.63,65.5,65.51,130700.0,48.0036,48.0842,47.989,47.9963,130700.0
2014-02-05 14:00:00,65.52,65.63,65.5,65.62,168600.0,48.0036,48.0842,47.989,48.0769,168600.0
2014-02-05 14:30:00,65.62,65.67,65.28,65.28,198100.0,48.0769,48.1135,47.8278,47.8278,198100.0
2014-02-05 15:00:00,65.28,65.47,65.26,65.39,217700.0,47.8278,47.967,47.8131,47.9084,217700.0
2014-02-05 15:30:00,65.39,65.55,65.31,65.36,350700.0,47.9084,48.0256,47.8498,47.8864,350700.0
2014-02-06 09:30:00,65.56,65.92,65.25,65.88,109200.0,48.0329,48.2967,47.8058,48.2674,109200.0
2014-02-06 10:00:00,65.88,66.16,65.85,66.1,121300.0,48.2674,48.4725,48.2454,48.4286,121300.0
2014-02-06 10:30:00,66.11,66.35,66.1,66.29,140900.0,48.4359,48.6117,48.4286,48.5678,140900.0
2014-02-06 11:00:00,66.27,66.51,66.21,66.41,192100.0,48.5531,48.7289,48.5092,48.6557,192100.0
2014-02-06 11:30:00,66.4,66.51,66.32,66.34,125000.0,48.6484,48.7289,48.5897,48.6044,125000.0
2014-02-06 12:00:00,66.36,66.56,66.34,66.52,68300.0,48.619,48.7656,48.6044,48.7363,68300.0
2014-02-06 12:30:00,66.51,66.57,66.36,66.36,95300.0,48.7289,48.7729,48.619,48.619,95300.0
2014-02-06 13:00:00,66.36,66.39,66.14,66.15,88000.0,48.619,48.641,48.4579,48.4652,88000.0
2014-02-06 13:30:00,66.16,66.23,66.1,66.11,58200.0,48.4725,48.5238,48.4286,48.4359,58200.0
2014-02-06 14:00:00,66.1,66.23,66.03,66.19,121200.0,48.4286,48.5238,48.3773,48.4945,121200.0
2014-02-06 14:30:00,66.2,66.34,66.13,66.23,137000.0,48.5018,48.6044,48.4505,48.5238,137000.0
2014-02-06 15:00:00,66.24,66.29,66.18,66.27,113600.0,48.5311,48.5678,48.4872,48.5531,113600.0
2014-02-06 15:30:00,66.26,66.36,66.23,66.28,441400.0,48.5458,48.619,48.5238,48.5604,441400.0
2014-02-07 09:30:00,66.54,67.06,66.42,67.02,153200.0,48.7509,49.1319,48.663,49.1026,153200.0
2014-02-07 10:00:00,66.99,67.2,66.59,66.66,76300.0,49.0806,49.2345,48.7876,48.8388,76300.0
2014-02-07 10:30:00,66.65,66.72,66.31,66.63,120500.0,48.8315,48.8828,48.5824,48.8169,120500.0
2014-02-07 11:00:00,66.62,66.73,66.54,66.61,111800.0,48.8095,48.8901,48.7509,48.8022,111800.0
2014-02-07 11:30:00,66.62,67.16,66.62,67.04,162200.0,48.8095,49.2052,48.8095,49.1173,162200.0
2014-02-07 12:00:00,67.05,67.36,67.05,67.18,95200.0,49.1246,49.3517,49.1246,49.2198,95200.0
2014-02-07 12:30:00,67.19,67.21,67.09,67.16,45700.0,49.2272,49.2418,49.1539,49.2052,45700.0
2014-02-07 13:00:00,67.16,67.25,67.13,67.17,61400.0,49.2052,49.2711,49.1832,49.2125,61400.0
2014-02-07 13:30:00,67.16,67.35,67.12,67.33,275300.0,49.2052,49.3444,49.1759,49.3297,275300.0
2014-02-07 14:00:00,67.33,67.44,67.31,67.31,68300.0,49.3297,49.4103,49.3151,49.3151,68300.0
2014-02-07 14:30:00,67.31,67.33,67.12,67.26,123900.0,49.3151,49.3297,49.1759,49.2784,123900.0
2014-02-07 15:00:00,67.27,67.49,67.27,67.46,147000.0,49.2858,49.447,49.2858,49.425,147000.0
2014-02-07 15:30:00,67.46,67.59,67.38,67.56,377200.0,49.425,49.5202,49.3664,49.4982,377200.0
2014-02-10 09:30:00,67.3,67.48,66.75,66.89,265000.0,49.3077,49.4396,48.9048,49.0074,265000.0
2014-02-10 10:00:00,66.89,67.0,66.4,66.49,197900.0,49.0074,49.0879,48.6484,48.7143,197900.0
2014-02-10 10:30:00,66.49,66.58,66.09,66.34,299500.0,48.7143,48.7802,48.4212,48.6044,299500.0
2014-02-10 11:00:00,66.3,66.56,66.29,66.56,161500.0,48.5751,48.7656,48.5678,48.7656,161500.0
2014-02-10 11:30:00,66.53,66.88,66.5,66.85,188600.0,48.7436,49.0,48.7216,48.9781,188600.0
2014-02-10 12:00:00,66.85,67.01,66.71,66.96,239500.0,48.9781,49.0953,48.8755,49.0586,239500.0
2014-02-10 12:30:00,66.97,67.07,66.71,66.98,246500.0,49.066,49.1392,48.8755,49.0733,246500.0
2014-02-10 13:00:00,66.99,67.0,66.73,66.77,183800.0,49.0806,49.0879,48.8901,48.9194,183800.0
2014-02-10 13:30:00,66.79,66.8,66.56,66.65,136900.0,48.9341,48.9414,48.7656,48.8315,136900.0
2014-02-10 14:00:00,66.66,66.71,66.41,66.56,183700.0,48.8388,48.8755,48.6557,48.7656,183700.0
2014-02-10 14:30:00,66.56,66.8,66.48,66.53,196700.0,48.7656,48.9414,48.707,48.7436,196700.0
2014-02-10 15:00:00,66.53,66.59,66.47,66.52,359900.0,48.7436,48.7876,48.6996,48.7363,359900.0
2014-02-10 15:30:00,66.53,66.66,66.42,66.65,505700.0,48.7436,48.8388,48.663,48.8315,505700.0
2014-02-11 09:30:00,66.65,67.0,66.55,66.94,364000.0,48.8315,49.0879,48.7583,49.044,364000.0
2014-02-11 10:00:00,66.94,67.38,66.92,67.37,372000.0,49.044,49.3664,49.0293,49.359,372000.0
2014-02-11 10:30:00,67.38,67.65,67.37,67.65,170500.0,49.3664,49.5642,49.359,49.5642,170500.0
2014-02-11 11:00:00,67.65,67.92,67.43,67.92,260200.0,49.5642,49.762,49.403,49.762,260200.0
2014-02-11 11:30:00,67.92,68.34,67.91,68.31,451400.0,49.762,50.0697,49.7547,50.0477,451400.0
2014-02-11 12:00:00,68.31,68.7,68.29,68.45,347100.0,50.0477,50.3335,50.0331,50.1503,347100.0
2014-02-11 12:30:00,68.45,68.55,68.14,68.51,340000.0,50.1503,50.2236,49.9232,50.1943,340000.0
2014-02-11 13:00:00,68.51,68.91,68.51,68.91,163700.0,50.1943,50.4873,50.1943,50.4873,163700.0
2014-02-11 13:30:00,68.9,68.92,68.82,68.86,195800.0,50.48,50.4946,50.4214,50.4507,195800.0
2014-02-11 14:00:00,68.86,69.32,68.86,69.21,393000.0,50.4507,50.7877,50.4507,50.7071,393000.0
2014-02-11 14:30:00,69.21,69.26,68.97,69.17,252300.0,50.7071,50.7438,50.5313,50.6778,252300.0
2014-02-11 15:00:00,69.16,69.89,69.1,69.81,475600.0,50.6705,51.2053,50.6265,51.1467,475600.0
2014-02-11 15:30:00,69.81,69.81,69.45,69.55,723600.0,51.1467,51.1467,50.883,50.9562,723600.0
2014-02-12 09:30:00,69.73,70.66,69.65,70.54,412900.0,51.0881,51.7695,51.0295,51.6816,412900.0
2014-02-12 10:00:00,70.52,70.95,70.49,70.69,427300.0,51.6669,51.9819,51.6449,51.7914,427300.0
2014-02-12 10:30:00,70.68,70.75,69.96,69.97,256600.0,51.7841,51.8354,51.2566,51.2639,256600.0
2014-02-12 11:00:00,69.96,70.07,69.72,69.72,151800.0,51.2566,51.3372,51.0808,51.0808,151800.0
2014-02-12 11:30:00,69.7,69.72,69.45,69.58,154400.0,51.0661,51.0808,50.883,50.9782,154400.0
2014-02-12 12:00:00,69.58,69.72,69.5,69.71,120200.0,50.9782,51.0808,50.9196,51.0734,120200.0
2014-02-12 12:30:00,69.72,69.89,69.69,69.85,113500.0,51.0808,51.2053,51.0588,51.176,113500.0
2014-02-12 13:00:00,69.85,70.03,69.82,70.01,119300.0,51.176,51.3079,51.154,51.2932,119300.0
2014-02-12 13:30:00,70.01,70.06,69.73,69.73,119700.0,51.2932,51.3299,51.0881,51.0881,119700.0
2014-02-12 14:00:00,69.72,69.75,69.53,69.65,140600.0,51.0808,51.1028,50.9416,51.0295,140600.0
2014-02-12 14:30:00,69.65,69.66,69.41,69.47,164500.0,51.0295,51.0368,50.8536,50.8976,164500.0
2014-02-12 15:00:00,69.47,69.62,69.47,69.61,212000.0,50.8976,51.0075,50.8976,51.0002,212000.0
2014-02-12 15:30:00,69.61,69.67,69.43,69.48,425500.0,51.0002,51.0441,50.8683,50.9049,425500.0
2014-02-13 09:30:00,69.16,69.42,68.68,69.19,221800.0,50.6705,50.861,50.3188,50.6925,221800.0
2014-02-13 10:00:00,69.22,69.8,69.21,69.49,194500.0,50.7144,51.1394,50.7071,50.9123,194500.0
2014-02-13 10:30:00,69.5,69.93,69.41,69.87,133700.0,50.9196,51.2346,50.8536,51.1907,133700.0
2014-02-13 11:00:00,69.88,69.95,69.7,69.84,93600.0,51.198,51.2493,51.0661,51.1687,93600.0
2014-02-13 11:30:00,69.84,69.87,69.55,69.56,113400.0,51.1687,51.1907,50.9562,50.9635,113400.0
2014-02-13 12:00:00,69.56,69.62,69.47,69.62,67400.0,50.9635,51.0075,50.8976,51.0075,67400.0
2014-02-13 12:30:00,69.62,69.68,69.61,69.67,67600.0,51.0075,51.0515,51.0002,51.0441,67600.0
2014-02-13 13:00:00,69.67,69.99,69.67,69.95,99600.0,51.0441,51.2786,51.0441,51.2493,99600.0
2014-02-13 13:30:00,69.95,70.19,69.94,70.18,115600.0,51.2493,51.4251,51.242,51.4178,115600.0
2014-02-13 14:00:00,70.19,70.36,70.19,70.22,97200.0,51.4251,51.5497,51.4251,51.4471,97200.0
2014-02-13 14:30:00,70.21,70.26,70.12,70.15,96500.0,51.4398,51.4764,51.3738,51.3958,96500.0
2014-02-13 15:00:00,70.15,70.18,69.92,69.93,123100.0,51.3958,51.4178,51.2273,51.2346,123100.0
2014-02-13 15:30:00,69.93,69.96,69.82,69.88,399600.0,51.2346,51.2566,51.154,51.198,399600.0
2014-02-14 09:30:00,69.7,69.92,69.51,69.6,179100.0,51.0661,51.2273,50.9269,50.9929,179100.0
2014-02-14 10:00:00,69.63,70.05,69.63,69.97,147800.0,51.0148,51.3225,51.0148,51.2639,147800.0
2014-02-14 10:30:00,69.98,70.2,69.96,70.08,133900.0,51.2713,51.4324,51.2566,51.3445,133900.0
2014-02-14 11:00:00,70.11,70.11,69.86,69.98,64400.0,51.3665,51.3665,51.1833,51.2713,64400.0
2014-02-14 11:30:00,69.99,70.29,69.99,70.25,81100.0,51.2786,51.4984,51.2786,51.4691,81100.0
2014-02-14 12:00:00,70.25,70.28,70.07,70.1,70400.0,51.4691,51.4911,51.3372,51.3592,70400.0
2014-02-14 12:30:00,70.1,70.24,70.03,70.24,87700.0,51.3592,51.4618,51.3079,51.4618,87700.0
2014-02-14 13:00:00,70.24,70.45,70.23,70.36,50000.0,51.4618,51.6156,51.4544,51.5497,50000.0
2014-02-14 13:30:00,70.37,70.43,70.29,70.31,44100.0,51.557,51.601,51.4984,51.513,44100.0
2014-02-14 14:00:00,70.32,70.38,70.22,70.22,67600.0,51.5204,51.5643,51.4471,51.4471,67600.0
2014-02-14 14:30:00,70.22,70.33,70.22,70.29,39100.0,51.4471,51.5277,51.4471,51.4984,39100.0
2014-02-14 15:00:00,70.28,70.32,70.2,70.21,80500.0,51.4911,51.5204,51.4324,51.4398,80500.0
2014-02-14 15:30:00,70.22,70.29,70.18,70.27,235400.0,51.4471,51.4984,51.4178,51.4837,235400.0
2014-02-18 09:30:00,70.11,71.0,70.0,70.87,189200.0,51.3665,52.0186,51.2859,51.9233,189200.0
2014-02-18 10:00:00,70.87,71.17,70.7,71.14,116000.0,51.9233,52.1431,51.7988,52.1211,116000.0
2014-02-18 10:30:00,71.15,71.24,71.02,71.03,83700.0,52.1285,52.1944,52.0332,52.0406,83700.0
2014-02-18 11:00:00,71.03,71.03,70.84,70.98,118600.0,52.0406,52.0406,51.9013,52.0039,118600.0
2014-02-18 11:30:00,70.99,71.0,70.85,70.89,86900.0,52.0112,52.0186,51.9087,51.938,86900.0
2014-02-18 12:00:00,70.9,71.0,70.66,70.94,316700.0,51.9453,52.0186,51.7695,51.9746,316700.0
2014-02-18 12:30:00,70.94,71.05,70.87,70.91,69300.0,51.9746,52.0552,51.9233,51.9526,69300.0
2014-02-18 13:00:00,70.94,70.96,70.81,70.81,60600.0,51.9746,51.9893,51.8794,51.8794,60600.0
2014-02-18 13:30:00,70.81,70.82,70.7,70.73,48100.0,51.8794,51.8867,51.7988,51.8208,48100.0
2014-02-18 14:00:00,70.73,70.81,70.71,70.74,70400.0,51.8208,51.8794,51.8061,51.8281,70400.0
2014-02-18 14:30:00,70.74,70.83,70.71,70.78,50100.0,51.8281,51.894,51.8061,51.8574,50100.0
2014-02-18 15:00:00,70.78,70.88,70.71,70.88,79600.0,51.8574,51.9307,51.8061,51.9307,79600.0
2014-02-18 15:30:00,70.87,71.0,70.8,70.81,321200.0,51.9233,52.0186,51.872,51.8794,321200.0
2014-02-19 09:30:00,70.79,71.04,70.41,70.94,140100.0,51.8647,52.0479,51.5863,51.9746,140100.0
2014-02-19 10:00:00,70.94,71.78,70.91,71.7,254900.0,51.9746,52.59,51.9526,52.5314,254900.0
2014-02-19 10:30:00,71.73,71.84,71.58,71.67,119400.0,52.5534,52.634,52.4435,52.5095,119400.0
2014-02-19 11:00:00,71.65,71.87,71.59,71.83,139200.0,52.4948,52.656,52.4508,52.6267,139200.0
2014-02-19 11:30:00,71.83,71.83,71.53,71.53,211200.0,52.6267,52.6267,52.4069,52.4069,211200.0
2014-02-19 12:00:00,71.53,71.56,71.11,71.25,109400.0,52.4069,52.4289,52.0992,52.2017,109400.0
2014-02-19 12:30:00,71.25,71.35,71.09,71.16,67800.0,52.2017,52.275,52.0845,52.1358,67800.0
2014-02-19 13:00:00,71.16,71.48,71.11,71.47,82700.0,52.1358,52.3702,52.0992,52.3629,82700.0
2014-02-19 13:30:00,71.47,71.5,71.28,71.29,74200.0,52.3629,52.3849,52.2237,52.231,74200.0
2014-02-19 14:00:00,71.28,71.4,71.12,71.22,126400.0,52.2237,52.3116,52.1065,52.1798,126400.0
2014-02-19 14:30:00,71.22,71.39,71.05,71.14,121400.0,52.1798,52.3043,52.0552,52.1211,121400.0
2014-02-19 15:00:00,71.14,71.24,70.91,70.93,240500.0,52.1211,52.1944,51.9526,51.9673,240500.0
2014-02-19 15:30:00,70.93,71.08,70.84,70.94,496400.0,51.9673,52.0772,51.9013,51.9746,496400.0
2014-02-20 09:30:00,70.98,71.29,70.62,70.7,91200.0,52.0039,52.231,51.7402,51.7988,91200.0
2014-02-20 10:00:00,70.65,71.18,70.58,71.14,142400.0,51.7621,52.1505,51.7109,52.1211,142400.0
2014-02-20 10:30:00,71.15,71.23,70.94,70.97,94600.0,52.1285,52.1871,51.9746,51.9966,94600.0
2014-02-20 11:00:00,70.97,71.02,70.86,70.92,56100.0,51.9966,52.0332,51.916,51.96,56100.0
2014-02-20 11:30:00,70.93,71.15,70.92,71.1,69900.0,51.9673,52.1285,51.96,52.0918,69900.0
2014-02-20 12:00:00,71.11,71.59,71.11,71.51,106400.0,52.0992,52.4508,52.0992,52.3922,106400.0
2014-02-20 12:30:00,71.52,71.57,71.34,71.4,38600.0,52.3996,52.4362,52.2677,52.3116,38600.0
2014-02-20 13:00:00,71.37,71.5,71.34,71.46,38900.0,52.2897,52.3849,52.2677,52.3556,38900.0
2014-02-20 13:30:00,71.47,71.6,71.47,71.6,60600.0,52.3629,52.4582,52.3629,52.4582,60600.0
2014-02-20 14:00:00,71.58,71.59,71.47,71.54,96900.0,52.4435,52.4508,52.3629,52.4142,96900.0
2014-02-20 14:30:00,71.55,71.72,71.51,71.68,90700.0,52.4215,52.5461,52.3922,52.5168,90700.0
2014-02-20 15:00:00,71.67,71.81,71.67,71.75,167400.0,52.5095,52.612,52.5095,52.5681,167400.0
2014-02-20 15:30:00,71.76,71.77,71.51,71.52,405200.0,52.5754,52.5827,52.3922,52.3996,405200.0
2014-02-21 09:30:00,71.83,71.95,71.52,71.88,231100.0,52.6267,52.7146,52.3996,52.6633,231100.0
2014-02-21 10:00:00,71.89,71.96,71.62,71.62,140000.0,52.6706,52.7219,52.4728,52.4728,140000.0
2014-02-21 10:30:00,71.65,72.03,71.62,71.97,155100.0,52.4948,52.7732,52.4728,52.7292,155100.0
2014-02-21 11:00:00,71.98,72.03,71.85,71.97,106100.0,52.7366,52.7732,52.6413,52.7292,106100.0
2014-02-21 11:30:00,71.99,72.03,71.86,71.89,98100.0,52.7439,52.7732,52.6487,52.6706,98100.0
2014-02-21 12:00:00,71.9,71.96,71.88,71.9,58800.0,52.678,52.7219,52.6633,52.678,58800.0
2014-02-21 12:30:00,71.89,71.93,71.54,71.75,69200.0,52.6706,52.6999,52.4142,52.5681,69200.0
2014-02-21 13:00:00,71.74,71.75,71.6,71.66,53100.0,52.5607,52.5681,52.4582,52.5021,53100.0
2014-02-21 13:30:00,71.68,71.82,71.64,71.81,135400.0,52.5168,52.6194,52.4875,52.612,135400.0
2014-02-21 14:00:00,71.81,71.93,71.79,71.87,99700.0,52.612,52.6999,52.5974,52.656,99700.0
2014-02-21 14:30:00,71.87,71.99,71.77,71.83,93900.0,52.656,52.7439,52.5827,52.6267,93900.0
2014-02-21 15:00:00,71.82,72.01,71.8,71.97,181800.0,52.6194,52.7586,52.6047,52.7292,181800.0
2014-02-21 15:30:00,71.98,72.0,71.73,71.75,383600.0,52.7366,52.7512,52.5534,52.5681,383600.0
2014-02-24 09:30:00,71.87,72.48,71.76,72.32,169000.0,52.656,53.1029,52.5754,52.9857,169000.0
2014-02-24 10:00:00,72.33,72.37,72.02,72.08,138900.0,52.993,53.0223,52.7659,52.8098,138900.0
2014-02-24 10:30:00,72.09,72.14,71.89,71.9,98600.0,52.8172,52.8538,52.6706,52.678,98600.0
2014-02-24 11:00:00,71.92,72.04,71.8,71.88,85700.0,52.6926,52.7805,52.6047,52.6633,85700.0
2014-02-24 11:30:00,71.9,72.35,71.87,72.29,96100.0,52.678,53.0077,52.656,52.9637,96100.0
2014-02-24 12:00:00,72.3,72.42,72.26,72.33,60200.0,52.971,53.0589,52.9417,52.993,60200.0
2014-02-24 12:30:00,72.32,72.39,72.25,72.37,78900.0,52.9857,53.037,52.9344,53.0223,78900.0
2014-02-24 13:00:00,72.36,72.42,72.25,72.25,81300.0,53.015,53.0589,52.9344,52.9344,81300.0
2014-02-24 13:30:00,72.22,72.3,72.09,72.18,49100.0,52.9124,52.971,52.8172,52.8831,49100.0
2014-02-24 14:00:00,72.18,72.25,72.05,72.08,122200.0,52.8831,52.9344,52.7879,52.8098,122200.0
2014-02-24 14:30:00,72.08,72.1,72.02,72.02,142900.0,52.8098,52.8245,52.7659,52.7659,142900.0
2014-02-24 15:00:00,72.02,72.13,71.88,71.88,162600.0,52.7659,52.8465,52.6633,52.6633,162600.0
2014-02-24 15:30:00,71.88,72.0,71.76,71.77,267200.0,52.6633,52.7512,52.5754,52.5827,267200.0
2014-02-25 09:30:00,71.67,72.06,71.63,71.7,157900.0,52.5095,52.7952,52.4801,52.5314,157900.0
2014-02-25 10:00:00,71.7,72.03,71.51,71.83,190500.0,52.5314,52.7732,52.3922,52.6267,190500.0
2014-02-25 10:30:00,71.82,72.41,71.77,72.27,86800.0,52.6194,53.0516,52.5827,52.949,86800.0
2014-02-25 11:00:00,72.28,72.43,72.09,72.39,79500.0,52.9564,53.0663,52.8172,53.037,79500.0
2014-02-25 11:30:00,72.4,72.41,72.0,72.03,90800.0,53.0443,53.0516,52.7512,52.7732,90800.0
2014-02-25 12:00:00,72.02,72.04,71.9,71.97,40600.0,52.7659,52.7805,52.678,52.7292,40600.0
2014-02-25 12:30:00,71.95,72.09,71.94,72.05,42000.0,52.7146,52.8172,52.7073,52.7879,42000.0
2014-02-25 13:00:00,72.05,72.21,71.98,72.18,62900.0,52.7879,52.9051,52.7366,52.8831,62900.0
2014-02-25 13:30:00,72.16,72.26,72.02,72.02,52300.0,52.8685,52.9417,52.7659,52.7659,52300.0
2014-02-25 14:00:00,72.02,72.07,71.88,71.97,59900.0,52.7659,52.8025,52.6633,52.7292,59900.0
2014-02-25 14:30:00,71.95,71.97,71.83,71.9,57300.0,52.7146,52.7292,52.6267,52.678,57300.0
2014-02-25 15:00:00,71.9,71.91,71.63,71.66,138900.0,52.678,52.6853,52.4801,52.5021,138900.0
2014-02-25 15:30:00,71.66,72.03,71.66,72.0,573600.0,52.5021,52.7732,52.5021,52.7512,573600.0
2014-02-26 09:30:00,71.99,72.57,71.86,72.22,220300.0,52.7439,53.1688,52.6487,52.9124,220300.0
2014-02-26 10:00:00,72.25,72.39,71.98,72.14,88800.0,52.9344,53.037,52.7366,52.8538,88800.0
2014-02-26 10:30:00,72.15,72.24,72.0,72.02,54700.0,52.8611,52.9271,52.7512,52.7659,54700.0
2014-02-26 11:00:00,72.02,72.2,71.87,72.17,61000.0,52.7659,52.8978,52.656,52.8758,61000.0
2014-02-26 11:30:00,72.18,72.21,71.98,72.17,69500.0,52.8831,52.9051,52.7366,52.8758,69500.0
2014-02-26 12:00:00,72.17,72.22,72.02,72.1,50700.0,52.8758,52.9124,52.7659,52.8245,50700.0
2014-02-26 12:30:00,72.11,72.23,71.97,71.99,33900.0,52.8318,52.9197,52.7292,52.7439,33900.0
2014-02-26 13:00:00,71.98,71.99,71.86,71.92,49600.0,52.7366,52.7439,52.6487,52.6926,49600.0
2014-02-26 13:30:00,71.93,71.98,71.78,71.78,77100.0,52.6999,52.7366,52.59,52.59,77100.0
2014-02-26 14:00:00,71.8,71.85,71.39,71.41,81400.0,52.6047,52.6413,52.3043,52.319,81400.0
2014-02-26 14:30:00,71.4,71.79,71.35,71.79,144400.0,52.3116,52.5974,52.275,52.5974,144400.0
2014-02-26 15:00:00,71.8,71.83,71.44,71.51,155400.0,52.6047,52.6267,52.3409,52.3922,155400.0
2014-02-26 15:30:00,71.5,71.75,71.5,71.61,320100.0,52.3849,52.5681,52.3849,52.4655,320100.0
2014-02-27 09:30:00,71.48,72.04,71.04,71.14,194500.0,52.3702,52.7805,52.0479,52.1211,194500.0
2014-02-27 10:00:00,71.18,71.45,71.02,71.4,152700.0,52.1505,52.3483,52.0332,52.3116,152700.0
2014-02-27 10:30:00,71.38,71.59,71.32,71.43,109000.0,52.297,52.4508,52.253,52.3336,109000.0
2014-02-27 11:00:00,71.44,71.9,71.34,71.84,164800.0,52.3409,52.678,52.2677,52.634,164800.0
2014-02-27 11:30:00,71.84,71.87,71.5,71.57,263000.0,52.634,52.656,52.3849,52.4362,263000.0
2014-02-27 12:00:00,71.57,71.67,71.26,71.43,114200.0,52.4362,52.5095,52.2091,52.3336,114200.0
2014-02-27 12:30:00,71.45,71.45,71.25,71.31,61300.0,52.3483,52.3483,52.2017,52.2457,61300.0
2014-02-27 13:00:00,71.31,71.49,71.23,71.49,84900.0,52.2457,52.3776,52.1871,52.3776,84900.0
2014-02-27 13:30:00,71.49,71.55,71.47,71.49,58900.0,52.3776,52.4215,52.3629,52.3776,58900.0
2014-02-27 14:00:00,71.51,71.62,71.51,71.53,64400.0,52.3922,52.4728,52.3922,52.4069,64400.0
2014-02-27 14:30:00,71.53,71.6,71.49,71.58,77500.0,52.4069,52.4582,52.3776,52.4435,77500.0
2014-02-27 15:00:00,71.58,71.86,71.56,71.84,139900.0,52.4435,52.6487,52.4289,52.634,139900.0
2014-02-27 15:30:00,71.82,71.91,71.7,71.83,262000.0,52.6194,52.6853,52.5314,52.6267,262000.0
2014-02-28 09:30:00,72.05,72.05,71.64,71.71,126600.0,52.7879,52.7879,52.4875,52.5388,126600.0
2014-02-28 10:00:00,71.72,72.22,71.7,72.1,172600.0,52.5461,52.9124,52.5314,52.8245,172600.0
2014-02-28 10:30:00,72.07,72.22,72.01,72.04,41400.0,52.8025,52.9124,52.7586,52.7805,41400.0
2014-02-28 11:00:00,72.02,72.03,71.93,71.99,37800.0,52.7659,52.7732,52.6999,52.7439,37800.0
2014-02-28 11:30:00,72.0,72.23,71.99,72.12,58500.0,52.7512,52.9197,52.7439,52.8391,58500.0
2014-02-28 12:00:00,72.12,72.12,71.94,72.0,98000.0,52.8391,52.8391,52.7073,52.7512,98000.0
2014-02-28 12:30:00,71.98,72.03,71.95,72.03,62400.0,52.7366,52.7732,52.7146,52.7732,62400.0
2014-02-28 13:00:00,72.03,72.07,71.95,71.99,59800.0,52.7732,52.8025,52.7146,52.7439,59800.0
2014-02-28 13:30:00,71.99,72.02,71.89,71.93,45900.0,52.7439,52.7659,52.6706,52.6999,45900.0
2014-02-28 14:00:00,71.92,71.92,71.7,71.78,54100.0,52.6926,52.6926,52.5314,52.59,54100.0
2014-02-28 14:30:00,71.77,71.77,71.29,71.31,86100.0,52.5827,52.5827,52.231,52.2457,86100.0
2014-02-28 15:00:00,71.3,71.33,70.96,71.28,105900.0,52.2384,52.2603,51.9893,52.2237,105900.0
2014-02-28 15:30:00,71.28,71.62,71.28,71.54,355800.0,52.2237,52.4728,52.2237,52.4142,355800.0
2014-03-03 09:30:00,71.07,71.37,70.98,71.34,159700.0,52.0699,52.2897,52.0039,52.2677,159700.0
2014-03-03 10:00:00,71.37,71.48,71.06,71.28,164400.0,52.2897,52.3702,52.0625,52.2237,164400.0
2014-03-03 10:30:00,71.28,71.5,71.25,71.49,117200.0,52.2237,52.3849,52.2017,52.3776,117200.0
2014-03-03 11:00:00,71.5,71.67,71.43,71.6,94800.0,52.3849,52.5095,52.3336,52.4582,94800.0
2014-03-03 11:30:00,71.61,71.61,71.36,71.36,94800.0,52.4655,52.4655,52.2823,52.2823,94800.0
2014-03-03 12:00:00,71.36,71.56,71.16,71.49,84300.0,52.2823,52.4289,52.1358,52.3776,84300.0
2014-03-03 12:30:00,71.49,71.55,71.4,71.48,29800.0,52.3776,52.4215,52.3116,52.3702,29800.0
2014-03-03 13:00:00,71.48,71.55,71.45,71.45,53000.0,52.3702,52.4215,52.3483,52.3483,53000.0
2014-03-03 13:30:00,71.45,71.54,71.38,71.52,41200.0,52.3483,52.4142,52.297,52.3996,41200.0
2014-03-03 14:00:00,71.52,71.56,71.41,71.43,52400.0,52.3996,52.4289,52.319,52.3336,52400.0
2014-03-03 14:30:00,71.43,71.73,71.36,71.61,59900.0,52.3336,52.5534,52.2823,52.4655,59900.0
2014-03-03 15:00:00,71.6,71.6,71.31,71.42,81400.0,52.4582,52.4582,52.2457,52.3263,81400.0
2014-03-03 15:30:00,71.4,71.52,71.36,71.46,236100.0,52.3116,52.3996,52.2823,52.3556,236100.0
2014-03-04 09:30:00,72.3,73.0,72.23,72.88,228000.0,52.971,53.4839,52.9197,53.396,228000.0
2014-03-04 10:00:00,72.91,73.07,72.81,72.97,92800.0,53.4179,53.5352,53.3447,53.4619,92800.0
2014-03-04 10:30:00,72.95,73.03,72.81,72.82,165200.0,53.4473,53.5059,53.3447,53.352,165200.0
2014-03-04 11:00:00,72.82,72.83,72.68,72.82,138700.0,53.352,53.3593,53.2494,53.352,138700.0
2014-03-04 11:30:00,72.83,73.22,72.83,73.18,134100.0,53.3593,53.6451,53.3593,53.6158,134100.0
2014-03-04 12:00:00,73.19,73.31,73.12,73.22,49600.0,53.6231,53.711,53.5718,53.6451,49600.0
2014-03-04 12:30:00,73.22,73.24,73.06,73.19,66400.0,53.6451,53.6597,53.5278,53.6231,66400.0
2014-03-04 13:00:00,73.2,73.34,73.17,73.3,61400.0,53.6304,53.733,53.6084,53.7037,61400.0
2014-03-04 13:30:00,73.31,73.39,73.17,73.28,87600.0,53.711,53.7696,53.6084,53.689,87600.0
2014-03-04 14:00:00,73.28,73.41,73.03,73.4,131300.0,53.689,53.7843,53.5059,53.7769,131300.0
2014-03-04 14:30:00,73.4,73.57,73.25,73.49,125100.0,53.7769,53.9015,53.667,53.8429,125100.0
2014-03-04 15:00:00,73.47,73.6,73.46,73.48,130000.0,53.8282,53.9235,53.8209,53.8356,130000.0
2014-03-04 15:30:00,73.48,73.64,73.44,73.52,395600.0,53.8356,53.9528,53.8063,53.8649,395600.0
2014-03-05 09:30:00,73.09,74.4,73.09,73.55,415800.0,53.5498,54.5096,53.5498,53.8868,415800.0
2014-03-05 10:00:00,73.55,73.95,73.21,73.65,264900.0,53.8868,54.1799,53.6377,53.9601,264900.0
2014-03-05 10:30:00,73.63,73.63,73.26,73.4,126500.0,53.9455,53.9455,53.6744,53.7769,126500.0
2014-03-05 11:00:00,73.36,73.65,73.34,73.36,96300.0,53.7476,53.9601,53.733,53.7476,96300.0
2014-03-05 11:30:00,73.34,73.42,73.31,73.37,87000.0,53.733,53.7916,53.711,53.755,87000.0
2014-03-05 12:00:00,73.37,73.37,73.06,73.16,122300.0,53.755,53.755,53.5278,53.6011,122300.0
2014-03-05 12:30:00,73.17,73.21,73.11,73.13,34300.0,53.6084,53.6377,53.5645,53.5791,34300.0
2014-03-05 13:00:00,73.12,73.25,73.11,73.23,59800.0,53.5718,53.667,53.5645,53.6524,59800.0
2014-03-05 13:30:00,73.24,73.27,73.07,73.12,47500.0,53.6597,53.6817,53.5352,53.5718,47500.0
2014-03-05 14:00:00,73.13,73.17,73.07,73.07,49800.0,53.5791,53.6084,53.5352,53.5352,49800.0
2014-03-05 14:30:00,73.07,73.09,73.02,73.06,77500.0,53.5352,53.5498,53.4985,53.5278,77500.0
2014-03-05 15:00:00,73.06,73.21,73.02,73.21,104500.0,53.5278,53.6377,53.4985,53.6377,104500.0
2014-03-05 15:30:00,73.21,73.26,73.11,73.21,265100.0,53.6377,53.6744,53.5645,53.6377,265100.0
2014-03-06 09:30:00,73.56,73.67,73.35,73.46,159600.0,53.8942,53.9748,53.7403,53.8209,159600.0
2014-03-06 10:00:00,73.45,73.54,72.95,73.24,178600.0,53.8136,53.8795,53.4473,53.6597,178600.0
2014-03-06 10:30:00,73.27,73.27,72.91,72.91,92300.0,53.6817,53.6817,53.4179,53.4179,92300.0
2014-03-06 11:00:00,72.95,73.1,72.76,72.99,162200.0,53.4473,53.5572,53.308,53.4766,162200.0
2014-03-06 11:30:00,73.02,73.14,73.01,73.13,69300.0,53.4985,53.5865,53.4912,53.5791,69300.0
2014-03-06 12:00:00,73.13,73.41,73.13,73.29,122000.0,53.5791,53.7843,53.5791,53.6964,122000.0
2014-03-06 12:30:00,73.29,73.37,73.18,73.23,50300.0,53.6964,53.755,53.6158,53.6524,50300.0
2014-03-06 13:00:00,73.24,73.31,73.09,73.14,38900.0,53.6597,53.711,53.5498,53.5865,38900.0
2014-03-06 13:30:00,73.11,73.16,72.72,72.77,128300.0,53.5645,53.6011,53.2787,53.3154,128300.0
2014-03-06 14:00:00,72.77,72.83,72.61,72.63,109500.0,53.3154,53.3593,53.1981,53.2128,109500.0
2014-03-06 14:30:00,72.63,72.79,72.5,72.75,79300.0,53.2128,53.33,53.1176,53.3007,79300.0
2014-03-06 15:00:00,72.74,72.76,72.6,72.71,78700.0,53.2934,53.308,53.1908,53.2714,78700.0
2014-03-06 15:30:00,72.72,72.76,72.5,72.55,226300.0,53.2787,53.308,53.1176,53.1542,226300.0
2014-03-07 09:30:00,72.63,72.77,71.92,72.08,228300.0,53.2128,53.3154,52.6926,52.8098,228300.0
2014-03-07 10:00:00,72.08,72.49,71.98,72.28,140000.0,52.8098,53.1102,52.7366,52.9564,140000.0
2014-03-07 10:30:00,72.28,72.44,72.08,72.08,216200.0,52.9564,53.0736,52.8098,52.8098,216200.0
2014-03-07 11:00:00,72.07,72.2,71.88,72.18,95100.0,52.8025,52.8978,52.6633,52.8831,95100.0
2014-03-07 11:30:00,72.2,72.38,72.14,72.3,79300.0,52.8978,53.0296,52.8538,52.971,79300.0
2014-03-07 12:00:00,72.3,72.36,72.25,72.26,90600.0,52.971,53.015,52.9344,52.9417,90600.0
2014-03-07 12:30:00,72.25,72.3,72.16,72.16,55800.0,52.9344,52.971,52.8685,52.8685,55800.0
2014-03-07 13:00:00,72.17,72.23,72.01,72.13,137700.0,52.8758,52.9197,52.7586,52.8465,137700.0
2014-03-07 13:30:00,72.13,72.35,72.13,72.29,96900.0,52.8465,53.0077,52.8465,52.9637,96900.0
2014-03-07 14:00:00,72.29,72.31,72.06,72.11,116300.0,52.9637,52.9784,52.7952,52.8318,116300.0
2014-03-07 14:30:00,72.11,72.31,72.11,72.23,141700.0,52.8318,52.9784,52.8318,52.9197,141700.0
2014-03-07 15:00:00,72.23,72.33,72.19,72.22,137800.0,52.9197,52.993,52.8904,52.9124,137800.0
2014-03-07 15:30:00,72.22,72.31,72.19,72.31,268500.0,52.9124,52.9784,52.8904,52.9784,268500.0
2014-03-10 09:30:00,72.23,72.63,72.11,72.47,161200.0,52.9197,53.2128,52.8318,53.0956,161200.0
2014-03-10 10:00:00,72.44,72.48,72.0,72.12,134300.0,53.0736,53.1029,52.7512,52.8391,134300.0
2014-03-10 10:30:00,72.1,72.15,71.81,71.83,93500.0,52.8245,52.8611,52.612,52.6267,93500.0
2014-03-10 11:00:00,71.82,72.33,71.7,72.33,99800.0,52.6194,52.993,52.5314,52.993,99800.0
2014-03-10 11:30:00,72.33,72.44,72.24,72.28,109300.0,52.993,53.0736,52.9271,52.9564,109300.0
2014-03-10 12:00:00,72.27,72.47,72.21,72.26,120400.0,52.949,53.0956,52.9051,52.9417,120400.0
2014-03-10 12:30:00,72.27,72.5,72.27,72.43,83000.0,52.949,53.1176,52.949,53.0663,83000.0
2014-03-10 13:00:00,72.42,72.46,72.31,72.36,57200.0,53.0589,53.0883,52.9784,53.015,57200.0
2014-03-10 13:30:00,72.36,72.4,72.23,72.36,63700.0,53.015,53.0443,52.9197,53.015,63700.0
2014-03-10 14:00:00,72.35,72.37,72.24,72.32,69900.0,53.0077,53.0223,52.9271,52.9857,69900.0
2014-03-10 14:30:00,72.32,72.43,72.31,72.4,79200.0,52.9857,53.0663,52.9784,53.0443,79200.0
2014-03-10 15:00:00,72.4,72.4,72.15,72.31,89500.0,53.0443,53.0443,52.8611,52.9784,89500.0
2014-03-10 15:30:00,72.32,72.48,72.27,72.47,284400.0,52.9857,53.1029,52.949,53.0956,284400.0
2014-03-11 09:30:00,72.58,72.91,72.38,72.71,54200.0,53.1762,53.4179,53.0296,53.2714,54200.0
2014-03-11 10:00:00,72.73,72.93,72.59,72.93,81900.0,53.2861,53.4326,53.1835,53.4326,81900.0
2014-03-11 10:30:00,72.95,73.14,72.85,73.05,50400.0,53.4473,53.5865,53.374,53.5205,50400.0
2014-03-11 11:00:00,73.06,73.06,72.89,72.96,47000.0,53.5278,53.5278,53.4033,53.4546,47000.0
2014-03-11 11:30:00,72.95,72.96,72.61,72.66,54400.0,53.4473,53.4546,53.1981,53.2348,54400.0
2014-03-11 12:00:00,72.66,72.68,72.56,72.61,80500.0,53.2348,53.2494,53.1615,53.1981,80500.0
2014-03-11 12:30:00,72.61,72.72,72.57,72.62,55800.0,53.1981,53.2787,53.1688,53.2055,55800.0
2014-03-11 13:00:00,72.61,72.61,72.42,72.47,46000.0,53.1981,53.1981,53.0589,53.0956,46000.0
2014-03-11 13:30:00,72.46,72.66,72.42,72.65,33700.0,53.0883,53.2348,53.0589,53.2275,33700.0
2014-03-11 14:00:00,72.65,72.66,72.37,72.46,52900.0,53.2275,53.2348,53.0223,53.0883,52900.0
2014-03-11 14:30:00,72.46,72.54,72.35,72.44,70000.0,53.0883,53.1469,53.0077,53.0736,70000.0
2014-03-11 15:00:00,72.42,72.52,72.3,72.5,102000.0,53.0589,53.1322,52.971,53.1176,102000.0
2014-03-11 15:30:00,72.49,72.56,72.44,72.53,178500.0,53.1102,53.1615,53.0736,53.1395,178500.0
2014-03-12 09:30:00,72.25,72.56,72.1,72.49,88800.0,52.9344,53.1615,52.8245,53.1102,88800.0
2014-03-12 10:00:00,72.49,72.57,72.34,72.45,81400.0,53.1102,53.1688,53.0003,53.0809,81400.0
2014-03-12 10:30:00,72.45,72.6,72.24,72.49,83100.0,53.0809,53.1908,52.9271,53.1102,83100.0
2014-03-12 11:00:00,72.49,72.63,72.38,72.55,38000.0,53.1102,53.2128,53.0296,53.1542,38000.0
2014-03-12 11:30:00,72.54,72.54,72.36,72.4,46600.0,53.1469,53.1469,53.015,53.0443,46600.0
2014-03-12 12:00:00,72.39,72.5,72.37,72.37,41100.0,53.037,53.1176,53.0223,53.0223,41100.0
2014-03-12 12:30:00,72.38,72.4,72.24,72.32,70300.0,53.0296,53.0443,52.9271,52.9857,70300.0
2014-03-12 13:00:00,72.32,72.34,72.17,72.3,41000.0,52.9857,53.0003,52.8758,52.971,41000.0
2014-03-12 13:30:00,72.29,72.45,72.29,72.4,44500.0,52.9637,53.0809,52.9637,53.0443,44500.0
2014-03-12 14:00:00,72.41,72.49,72.34,72.48,40900.0,53.0516,53.1102,53.0003,53.1029,40900.0
2014-03-12 14:30:00,72.5,72.51,72.4,72.4,34300.0,53.1176,53.1249,53.0443,53.0443,34300.0
2014-03-12 15:00:00,72.39,72.42,72.27,72.3,56700.0,53.037,53.0589,52.949,52.971,56700.0
2014-03-12 15:30:00,72.29,73.2,72.22,72.54,270100.0,52.9637,53.6304,52.9124,53.1469,270100.0
2014-03-13 09:30:00,72.98,73.15,72.75,73.06,85800.0,53.4692,53.5938,53.3007,53.5278,85800.0
2014-03-13 10:00:00,73.07,73.25,72.95,73.14,107700.0,53.5352,53.667,53.4473,53.5865,107700.0
2014-03-13 10:30:00,73.12,73.2,72.87,73.09,96900.0,53.5718,53.6304,53.3886,53.5498,96900.0
2014-03-13 11:00:00,73.06,73.14,72.92,72.92,131000.0,53.5278,53.5865,53.4253,53.4253,131000.0
2014-03-13 11:30:00,72.91,73.19,72.88,72.95,139500.0,53.4179,53.6231,53.396,53.4473,139500.0
2014-03-13 12:00:00,72.96,73.01,72.67,72.72,95800.0,53.4546,53.4912,53.2421,53.2787,95800.0
2014-03-13 12:30:00,72.71,72.82,72.6,72.7,117500.0,53.2714,53.352,53.1908,53.2641,117500.0
2014-03-13 13:00:00,72.69,72.76,72.36,72.76,69200.0,53.2568,53.308,53.015,53.308,69200.0
2014-03-13 13:30:00,72.75,72.76,72.43,72.55,62200.0,53.3007,53.308,53.0663,53.1542,62200.0
2014-03-13 14:00:00,72.55,72.6,72.37,72.5,118800.0,53.1542,53.1908,53.0223,53.1176,118800.0
2014-03-13 14:30:00,72.49,72.61,72.37,72.49,160900.0,53.1102,53.1981,53.0223,53.1102,160900.0
2014-03-13 15:00:00,72.49,72.59,72.41,72.52,203700.0,53.1102,53.1835,53.0516,53.1322,203700.0
2014-03-13 15:30:00,72.51,72.62,72.45,72.48,273500.0,53.1249,53.2055,53.0809,53.1029,273500.0
2014-03-14 09:30:00,72.26,72.78,72.11,72.67,132300.0,52.9417,53.3227,52.8318,53.2421,132300.0
2014-03-14 10:00:00,72.6,72.69,72.42,72.51,133900.0,53.1908,53.2568,53.0589,53.1249,133900.0
2014-03-14 10:30:00,72.52,72.53,72.35,72.36,76200.0,53.1322,53.1395,53.0077,53.015,76200.0
2014-03-14 11:00:00,72.35,72.39,72.16,72.24,101800.0,53.0077,53.037,52.8685,52.9271,101800.0
2014-03-14 11:30:00,72.22,72.72,72.22,72.6,123800.0,52.9124,53.2787,52.9124,53.1908,123800.0
2014-03-14 12:00:00,72.61,72.63,72.46,72.46,56300.0,53.1981,53.2128,53.0883,53.0883,56300.0
2014-03-14 12:30:00,72.45,72.62,72.37,72.61,48500.0,53.0809,53.2055,53.0223,53.1981,48500.0
2014-03-14 13:00:00,72.63,72.63,72.3,72.3,52400.0,53.2128,53.2128,52.971,52.971,52400.0
2014-03-14 13:30:00,72.32,72.49,72.27,72.49,51700.0,52.9857,53.1102,52.949,53.1102,51700.0
2014-03-14 14:00:00,72.49,72.55,72.48,72.52,48300.0,53.1102,53.1542,53.1029,53.1322,48300.0
2014-03-14 14:30:00,72.51,72.54,72.35,72.35,62700.0,53.1249,53.1469,53.0077,53.0077,62700.0
2014-03-14 15:00:00,72.34,72.4,72.28,72.35,106600.0,53.0003,53.0443,52.9564,53.0077,106600.0
2014-03-14 15:30:00,72.35,72.47,72.21,72.28,208300.0,53.0077,53.0956,52.9051,52.9564,208300.0
2014-03-17 09:30:00,72.57,72.99,72.4,72.82,55300.0,53.1688,53.4766,53.0443,53.352,55300.0
2014-03-17 10:00:00,72.85,73.1,72.72,72.79,53200.0,53.374,53.5572,53.2787,53.33,53200.0
2014-03-17 10:30:00,72.79,72.79,72.47,72.56,57900.0,53.33,53.33,53.0956,53.1615,57900.0
2014-03-17 11:00:00,72.54,72.79,72.48,72.5,53300.0,53.1469,53.33,53.1029,53.1176,53300.0
2014-03-17 11:30:00,72.48,72.69,72.42,72.63,86600.0,53.1029,53.2568,53.0589,53.2128,86600.0
2014-03-17 12:00:00,72.66,72.83,72.62,72.71,38900.0,53.2348,53.3593,53.2055,53.2714,38900.0
2014-03-17 12:30:00,72.73,72.79,72.67,72.74,34300.0,53.2861,53.33,53.2421,53.2934,34300.0
2014-03-17 13:00:00,72.75,72.83,72.63,72.7,28600.0,53.3007,53.3593,53.2128,53.2641,28600.0
2014-03-17 13:30:00,72.7,72.73,72.53,72.58,38700.0,53.2641,53.2861,53.1395,53.1762,38700.0
2014-03-17 14:00:00,72.57,72.78,72.56,72.74,40200.0,53.1688,53.3227,53.1615,53.2934,40200.0
2014-03-17 14:30:00,72.74,72.77,72.66,72.67,47600.0,53.2934,53.3154,53.2348,53.2421,47600.0
2014-03-17 15:00:00,72.67,72.81,72.67,72.78,59500.0,53.2421,53.3447,53.2421,53.3227,59500.0
2014-03-17 15:30:00,72.77,72.79,72.62,72.7,238500.0,53.3154,53.33,53.2055,53.2641,238500.0
2014-03-18 09:30:00,72.79,73.33,72.71,72.99,177200.0,53.33,53.7257,53.2714,53.4766,177200.0
2014-03-18 10:00:00,73.0,73.27,72.83,73.27,36300.0,53.4839,53.6817,53.3593,53.6817,36300.0
2014-03-18 10:30:00,73.29,73.42,73.12,73.16,65300.0,53.6964,53.7916,53.5718,53.6011,65300.0
2014-03-18 11:00:00,73.16,73.4,73.16,73.34,112700.0,53.6011,53.7769,53.6011,53.733,112700.0
2014-03-18 11:30:00,73.34,73.39,73.09,73.15,54800.0,53.733,53.7696,53.5498,53.5938,54800.0
2014-03-18 12:00:00,73.13,73.23,73.03,73.08,43200.0,53.5791,53.6524,53.5059,53.5425,43200.0
2014-03-18 12:30:00,73.07,73.12,72.97,73.02,32900.0,53.5352,53.5718,53.4619,53.4985,32900.0
2014-03-18 13:00:00,73.04,73.21,72.99,73.15,34300.0,53.5132,53.6377,53.4766,53.5938,34300.0
2014-03-18 13:30:00,73.16,73.23,73.1,73.2,76600.0,53.6011,53.6524,53.5572,53.6304,76600.0
2014-03-18 14:00:00,73.18,73.31,73.17,73.3,58200.0,53.6158,53.711,53.6084,53.7037,58200.0
2014-03-18 14:30:00,73.3,73.31,73.16,73.25,58500.0,53.7037,53.711,53.6011,53.667,58500.0
2014-03-18 15:00:00,73.24,73.3,73.17,73.3,93800.0,53.6597,53.7037,53.6084,53.7037,93800.0
2014-03-18 15:30:00,73.3,73.47,73.27,73.44,253600.0,53.7037,53.8282,53.6817,53.8063,253600.0
2014-03-19 09:30:00,73.35,73.5,73.07,73.18,127600.0,53.7403,53.8502,53.5352,53.6158,127600.0
2014-03-19 10:00:00,73.19,73.28,73.05,73.16,42400.0,53.6231,53.689,53.5205,53.6011,42400.0
2014-03-19 10:30:00,73.16,73.26,73.06,73.25,59900.0,53.6011,53.6744,53.5278,53.667,59900.0
2014-03-19 11:00:00,73.25,73.26,73.0,73.01,97000.0,53.667,53.6744,53.4839,53.4912,97000.0
2014-03-19 11:30:00,73.01,73.05,72.95,72.98,78500.0,53.4912,53.5205,53.4473,53.4692,78500.0
2014-03-19 12:00:00,73.0,73.02,72.92,72.99,100700.0,53.4839,53.4985,53.4253,53.4766,100700.0
2014-03-19 12:30:00,72.99,73.01,72.88,72.92,86000.0,53.4766,53.4912,53.396,53.4253,86000.0
2014-03-19 13:00:00,72.92,72.94,72.88,72.91,43700.0,53.4253,53.4399,53.396,53.4179,43700.0
2014-03-19 13:30:00,72.91,72.95,72.85,72.92,58700.0,53.4179,53.4473,53.374,53.4253,58700.0
2014-03-19 14:00:00,72.92,72.92,72.43,72.5,107500.0,53.4253,53.4253,53.0663,53.1176,107500.0
2014-03-19 14:30:00,72.5,72.59,72.35,72.45,66900.0,53.1176,53.1835,53.0077,53.0809,66900.0
2014-03-19 15:00:00,72.45,72.48,71.7,71.93,193300.0,53.0809,53.1029,52.5314,52.6999,193300.0
2014-03-19 15:30:00,71.93,72.23,71.91,72.12,260400.0,52.6999,52.9197,52.6853,52.8391,260400.0
2014-03-20 09:30:00,72.07,72.12,71.65,71.81,84200.0,52.8025,52.8391,52.4948,52.612,84200.0
2014-03-20 10:00:00,71.8,72.12,71.69,71.94,219400.0,52.6047,52.8391,52.5241,52.7073,219400.0
2014-03-20 10:30:00,71.95,72.02,71.86,71.91,52900.0,52.7146,52.7659,52.6487,52.6853,52900.0
2014-03-20 11:00:00,71.92,71.95,71.67,71.73,65100.0,52.6926,52.7146,52.5095,52.5534,65100.0
2014-03-20 11:30:00,71.74,71.86,71.73,71.82,56900.0,52.5607,52.6487,52.5534,52.6194,56900.0
2014-03-20 12:00:00,71.81,71.87,71.66,71.87,79400.0,52.612,52.656,52.5021,52.656,79400.0
2014-03-20 12:30:00,71.87,71.89,71.69,71.71,143400.0,52.656,52.6706,52.5241,52.5388,143400.0
2014-03-20 13:00:00,71.7,71.76,71.6,71.61,161600.0,52.5314,52.5754,52.4582,52.4655,161600.0
2014-03-20 13:30:00,71.6,71.67,71.54,71.6,156200.0,52.4582,52.5095,52.4142,52.4582,156200.0
2014-03-20 14:00:00,71.6,71.67,71.59,71.62,107600.0,52.4582,52.5095,52.4508,52.4728,107600.0
2014-03-20 14:30:00,71.62,71.64,71.56,71.62,130400.0,52.4728,52.4875,52.4289,52.4728,130400.0
2014-03-20 15:00:00,71.62,71.62,71.5,71.6,197100.0,52.4728,52.4728,52.3849,52.4582,197100.0
2014-03-20 15:30:00,71.61,71.83,71.61,71.74,413900.0,52.4655,52.6267,52.4655,52.5607,413900.0
2014-03-21 09:30:00,72.35,72.91,71.6,71.6,518300.0,53.0077,53.4179,52.4582,52.4582,518300.0
2014-03-21 10:00:00,71.64,71.68,71.29,71.38,114600.0,52.4875,52.5168,52.231,52.297,114600.0
2014-03-21 10:30:00,71.37,71.4,71.18,71.32,106400.0,52.2897,52.3116,52.1505,52.253,106400.0
2014-03-21 11:00:00,71.36,71.4,71.25,71.4,166700.0,52.2823,52.3116,52.2017,52.3116,166700.0
2014-03-21 11:30:00,71.39,71.4,70.95,70.95,167800.0,52.3043,52.3116,51.9819,51.9819,167800.0
2014-03-21 12:00:00,70.96,71.22,70.92,71.11,125300.0,51.9893,52.1798,51.96,52.0992,125300.0
2014-03-21 12:30:00,71.11,71.11,70.92,70.98,143100.0,52.0992,52.0992,51.96,52.0039,143100.0
2014-03-21 13:00:00,70.97,71.02,70.59,70.64,127800.0,51.9966,52.0332,51.7182,51.7548,127800.0
2014-03-21 13:30:00,70.64,70.67,70.48,70.54,114000.0,51.7548,51.7768,51.6376,51.6816,114000.0
2014-03-21 14:00:00,70.55,70.72,70.49,70.51,138600.0,51.6889,51.8134,51.6449,51.6596,138600.0
2014-03-21 14:30:00,70.49,70.62,70.4,70.45,138300.0,51.6449,51.7402,51.579,51.6156,138300.0
2014-03-21 15:00:00,70.44,70.45,70.11,70.31,322300.0,51.6083,51.6156,51.3665,51.513,322300.0
2014-03-21 15:30:00,70.29,70.47,70.17,70.21,710000.0,51.4984,51.6303,51.4105,51.4398,710000.0
2014-03-24 09:30:00,70.72,71.1,70.39,70.97,276100.0,51.8134,52.0918,51.5717,51.9966,276100.0
2014-03-24 10:00:00,70.96,70.97,70.31,70.33,139000.0,51.9893,51.9966,51.513,51.5277,139000.0
2014-03-24 10:30:00,70.33,70.36,70.06,70.06,202800.0,51.5277,51.5497,51.3299,51.3299,202800.0
2014-03-24 11:00:00,70.05,70.19,69.84,70.13,119800.0,51.3225,51.4251,51.1687,51.3812,119800.0
2014-03-24 11:30:00,70.12,70.12,69.9,70.0,129400.0,51.3738,51.3738,51.2127,51.2859,129400.0
2014-03-24 12:00:00,69.99,70.03,69.91,69.91,123100.0,51.2786,51.3079,51.22,51.22,123100.0
2014-03-24 12:30:00,69.9,69.97,69.79,69.84,73500.0,51.2127,51.2639,51.1321,51.1687,73500.0
2014-03-24 13:00:00,69.84,70.01,69.84,69.99,58600.0,51.1687,51.2932,51.1687,51.2786,58600.0
2014-03-24 13:30:00,70.0,70.06,69.97,70.02,101200.0,51.2859,51.3299,51.2639,51.3006,101200.0
2014-03-24 14:00:00,70.01,70.05,69.92,70.04,96900.0,51.2932,51.3225,51.2273,51.3152,96900.0
2014-03-24 14:30:00,70.04,70.07,69.98,70.0,159100.0,51.3152,51.3372,51.2713,51.2859,159100.0
2014-03-24 15:00:00,70.01,70.05,69.97,70.03,199500.0,51.2932,51.3225,51.2639,51.3079,199500.0
2014-03-24 15:30:00,70.03,70.46,70.03,70.13,616800.0,51.3079,51.6229,51.3079,51.3812,616800.0
2014-03-25 09:30:00,70.39,70.96,70.34,70.92,364500.0,51.5717,51.9893,51.535,51.96,364500.0
2014-03-25 10:00:00,70.94,71.3,70.94,71.02,125200.0,51.9746,52.2384,51.9746,52.0332,125200.0
2014-03-25 10:30:00,71.01,71.07,70.69,70.77,136200.0,52.0259,52.0699,51.7914,51.8501,136200.0
2014-03-25 11:00:00,70.74,71.12,70.71,70.79,142300.0,51.8281,52.1065,51.8061,51.8647,142300.0
2014-03-25 11:30:00,70.79,70.87,70.53,70.64,148900.0,51.8647,51.9233,51.6742,51.7548,148900.0
2014-03-25 12:00:00,70.63,70.98,70.57,70.82,132800.0,51.7475,52.0039,51.7035,51.8867,132800.0
2014-03-25 12:30:00,70.84,71.09,70.8,71.03,69700.0,51.9013,52.0845,51.872,52.0406,69700.0
2014-03-25 13:00:00,71.01,71.28,70.99,71.18,81600.0,52.0259,52.2237,52.0112,52.1505,81600.0
2014-03-25 13:30:00,71.18,71.23,71.0,71.04,52000.0,52.1505,52.1871,52.0186,52.0479,52000.0
2014-03-25 14:00:00,71.06,71.17,71.0,71.02,56800.0,52.0625,52.1431,52.0186,52.0332,56800.0
2014-03-25 14:30:00,71.01,71.05,71.0,71.01,66900.0,52.0259,52.0552,52.0186,52.0259,66900.0
2014-03-25 15:00:00,71.0,71.14,70.89,71.11,136400.0,52.0186,52.1211,51.938,52.0992,136400.0
2014-03-25 15:30:00,71.11,71.23,71.1,71.15,415000.0,52.0992,52.1871,52.0918,52.1285,415000.0
2014-03-26 09:30:00,71.46,71.7,71.27,71.35,119800.0,52.3556,52.5314,52.2164,52.275,119800.0
2014-03-26 10:00:00,71.35,71.66,71.29,71.47,79800.0,52.275,52.5021,52.231,52.3629,79800.0
2014-03-26 10:30:00,71.47,71.6,71.39,71.45,147000.0,52.3629,52.4582,52.3043,52.3483,147000.0
2014-03-26 11:00:00,71.43,71.71,71.42,71.68,108200.0,52.3336,52.5388,52.3263,52.5168,108200.0
2014-03-26 11:30:00,71.65,71.75,71.55,71.74,117700.0,52.4948,52.5681,52.4215,52.5607,117700.0
2014-03-26 12:00:00,71.73,71.74,71.59,71.61,154600.0,52.5534,52.5607,52.4508,52.4655,154600.0
2014-03-26 12:30:00,71.6,71.7,71.53,71.56,209700.0,52.4582,52.5314,52.4069,52.4289,209700.0
2014-03-26 13:00:00,71.56,71.61,71.24,71.24,161800.0,52.4289,52.4655,52.1944,52.1944,161800.0
2014-03-26 13:30:00,71.24,71.25,70.92,71.16,248800.0,52.1944,52.2017,51.96,52.1358,248800.0
2014-03-26 14:00:00,71.14,71.14,70.74,70.89,132600.0,52.1211,52.1211,51.8281,51.938,132600.0
2014-03-26 14:30:00,70.91,71.02,70.75,70.93,79700.0,51.9526,52.0332,51.8354,51.9673,79700.0
2014-03-26 15:00:00,70.94,70.98,70.66,70.66,127500.0,51.9746,52.0039,51.7695,51.7695,127500.0
2014-03-26 15:30:00,70.65,70.72,70.3,70.31,530500.0,51.7621,51.8134,51.5057,51.513,530500.0
2014-03-27 09:30:00,70.34,70.53,69.33,69.88,143800.0,51.535,51.6742,50.795,51.198,143800.0
2014-03-27 10:00:00,69.86,70.28,69.68,70.02,105400.0,51.1833,51.4911,51.0515,51.3006,105400.0
2014-03-27 10:30:00,70.03,70.06,69.46,69.55,203900.0,51.3079,51.3299,50.8903,50.9562,203900.0
2014-03-27 11:00:00,69.56,69.68,69.29,69.64,147800.0,50.9635,51.0515,50.7657,51.0222,147800.0
2014-03-27 11:30:00,69.63,69.63,69.12,69.41,130200.0,51.0148,51.0148,50.6412,50.8536,130200.0
2014-03-27 12:00:00,69.41,69.45,69.11,69.37,66900.0,50.8536,50.883,50.6339,50.8243,66900.0
2014-03-27 12:30:00,69.37,69.51,69.29,69.49,72500.0,50.8243,50.9269,50.7657,50.9123,72500.0
2014-03-27 13:00:00,69.5,69.64,69.38,69.42,62800.0,50.9196,51.0222,50.8317,50.861,62800.0
2014-03-27 13:30:00,69.42,69.45,69.12,69.16,80100.0,50.861,50.883,50.6412,50.6705,80100.0
2014-03-27 14:00:00,69.17,69.2,68.95,69.14,107700.0,50.6778,50.6998,50.5166,50.6558,107700.0
2014-03-27 14:30:00,69.14,69.16,68.98,69.09,76300.0,50.6558,50.6705,50.5386,50.6192,76300.0
2014-03-27 15:00:00,69.08,69.34,69.01,69.29,178900.0,50.6119,50.8024,50.5606,50.7657,178900.0
2014-03-27 15:30:00,69.3,69.38,69.05,69.12,454700.0,50.7731,50.8317,50.5899,50.6412,454700.0
2014-03-28 09:30:00,69.36,69.95,69.15,69.9,139900.0,51.0376,51.4718,50.8831,51.435,139900.0
2014-03-28 10:00:00,69.9,70.05,69.84,69.87,45900.0,51.435,51.5454,51.3908,51.4129,45900.0
2014-03-28 10:30:00,69.86,70.07,69.79,70.07,81900.0,51.4055,51.5601,51.354,51.5601,81900.0
2014-03-28 11:00:00,70.08,70.26,70.03,70.22,76800.0,51.5674,51.6999,51.5306,51.6704,76800.0
2014-03-28 11:30:00,70.2,70.21,69.96,70.09,91300.0,51.6557,51.6631,51.4791,51.5748,91300.0
2014-03-28 12:00:00,70.1,70.28,69.98,70.19,97400.0,51.5821,51.7146,51.4938,51.6484,97400.0
2014-03-28 12:30:00,70.18,70.3,70.0,70.02,43900.0,51.641,51.7293,51.5086,51.5233,43900.0
2014-03-28 13:00:00,70.04,70.05,69.75,69.76,48700.0,51.538,51.5454,51.3246,51.332,48700.0
2014-03-28 13:30:00,69.77,69.95,69.72,69.8,99900.0,51.3393,51.4718,51.3025,51.3614,99900.0
2014-03-28 14:00:00,69.8,69.8,69.34,69.56,62000.0,51.3614,51.3614,51.0229,51.1848,62000.0
2014-03-28 14:30:00,69.55,69.6,69.38,69.53,53300.0,51.1774,51.2142,51.0523,51.1627,53300.0
2014-03-28 15:00:00,69.54,69.62,69.41,69.43,88500.0,51.1701,51.2289,51.0744,51.0891,88500.0
2014-03-28 15:30:00,69.43,69.68,69.41,69.67,286900.0,51.0891,51.2731,51.0744,51.2657,286900.0
2014-03-31 09:30:00,70.23,70.63,70.04,70.39,119900.0,51.6778,51.9721,51.538,51.7955,119900.0
2014-03-31 10:00:00,70.38,70.41,70.14,70.35,79400.0,51.7882,51.8103,51.6116,51.7661,79400.0
2014-03-31 10:30:00,70.36,70.42,70.23,70.38,57900.0,51.7735,51.8176,51.6778,51.7882,57900.0
2014-03-31 11:00:00,70.39,70.41,70.14,70.26,120300.0,51.7955,51.8103,51.6116,51.6999,120300.0
2014-03-31 11:30:00,70.26,70.3,70.12,70.24,1505400.0,51.6999,51.7293,51.5969,51.6852,1505400.0
2014-03-31 12:00:00,70.25,70.49,70.25,70.45,97500.0,51.6925,51.8691,51.6925,51.8397,97500.0
2014-03-31 12:30:00,70.47,70.54,70.23,70.25,76900.0,51.8544,51.9059,51.6778,51.6925,76900.0
2014-03-31 13:00:00,70.25,70.31,70.11,70.13,71200.0,51.6925,51.7367,51.5895,51.6042,71200.0
2014-03-31 13:30:00,70.14,70.15,69.71,69.8,92000.0,51.6116,51.6189,51.2952,51.3614,92000.0
2014-03-31 14:00:00,69.8,70.02,69.8,70.01,76400.0,51.3614,51.5233,51.3614,51.5159,76400.0
2014-03-31 14:30:00,70.01,70.16,69.98,70.14,86500.0,51.5159,51.6263,51.4938,51.6116,86500.0
2014-03-31 15:00:00,70.13,70.16,70.05,70.08,99200.0,51.6042,51.6263,51.5454,51.5674,99200.0
2014-03-31 15:30:00,70.08,70.14,69.93,69.99,357900.0,51.5674,51.6116,51.4571,51.5012,357900.0
2014-04-01 09:30:00,70.3,70.69,69.71,69.76,174800.0,51.7293,52.0163,51.2952,51.332,174800.0
2014-04-01 10:00:00,69.77,70.06,69.74,69.77,153000.0,51.3393,51.5527,51.3172,51.3393,153000.0
2014-04-01 10:30:00,69.8,69.93,69.66,69.75,370200.0,51.3614,51.4571,51.2584,51.3246,370200.0
2014-04-01 11:00:00,69.75,69.89,69.66,69.82,189100.0,51.3246,51.4276,51.2584,51.3761,189100.0
2014-04-01 11:30:00,69.82,69.83,69.4,69.41,104100.0,51.3761,51.3835,51.0671,51.0744,104100.0
2014-04-01 12:00:00,69.41,69.74,69.38,69.71,93100.0,51.0744,51.3172,51.0523,51.2952,93100.0
2014-04-01 12:30:00,69.73,69.91,69.7,69.71,77300.0,51.3099,51.4423,51.2878,51.2952,77300.0
2014-04-01 13:00:00,69.71,69.71,69.51,69.59,124800.0,51.2952,51.2952,51.148,51.2069,124800.0
2014-04-01 13:30:00,69.59,69.73,69.56,69.69,90200.0,51.2069,51.3099,51.1848,51.2805,90200.0
2014-04-01 14:00:00,69.69,69.74,69.6,69.6,110600.0,51.2805,51.3172,51.2142,51.2142,110600.0
2014-04-01 14:30:00,69.61,69.76,69.55,69.74,82100.0,51.2216,51.332,51.1774,51.3172,82100.0
2014-04-01 15:00:00,69.73,69.8,69.63,69.68,232800.0,51.3099,51.3614,51.2363,51.2731,232800.0
2014-04-01 15:30:00,69.67,69.79,69.61,69.73,420200.0,51.2657,51.354,51.2216,51.3099,420200.0
2014-04-02 09:30:00,69.83,70.15,69.68,70.01,205400.0,51.3835,51.6189,51.2731,51.5159,205400.0
2014-04-02 10:00:00,69.99,70.09,69.86,69.93,188400.0,51.5012,51.5748,51.4055,51.4571,188400.0
2014-04-02 10:30:00,69.94,70.15,69.93,70.03,230200.0,51.4644,51.6189,51.4571,51.5306,230200.0
2014-04-02 11:00:00,70.04,70.34,70.03,70.21,178300.0,51.538,51.7587,51.5306,51.6631,178300.0
2014-04-02 11:30:00,70.21,70.29,70.03,70.29,94100.0,51.6631,51.722,51.5306,51.722,94100.0
2014-04-02 12:00:00,70.27,70.31,70.13,70.29,129000.0,51.7072,51.7367,51.6042,51.722,129000.0
2014-04-02 12:30:00,70.3,70.3,70.21,70.26,109200.0,51.7293,51.7293,51.6631,51.6999,109200.0
2014-04-02 13:00:00,70.26,70.3,70.15,70.24,94900.0,51.6999,51.7293,51.6189,51.6852,94900.0
2014-04-02 13:30:00,70.24,70.24,69.98,70.05,96400.0,51.6852,51.6852,51.4938,51.5454,96400.0
2014-04-02 14:00:00,70.05,70.3,70.03,70.14,89100.0,51.5454,51.7293,51.5306,51.6116,89100.0
2014-04-02 14:30:00,70.14,70.25,70.01,70.25,110700.0,51.6116,51.6925,51.5159,51.6925,110700.0
2014-04-02 15:00:00,70.27,70.33,70.13,70.33,141600.0,51.7072,51.7514,51.6042,51.7514,141600.0
2014-04-02 15:30:00,70.33,70.37,70.25,70.27,363800.0,51.7514,51.7808,51.6925,51.7072,363800.0
2014-04-03 09:30:00,70.3,70.74,70.17,70.62,225600.0,51.7293,52.0531,51.6337,51.9648,225600.0
2014-04-03 10:00:00,70.64,70.73,70.14,70.25,214700.0,51.9795,52.0457,51.6116,51.6925,214700.0
2014-04-03 10:30:00,70.25,70.51,70.21,70.48,129200.0,51.6925,51.8838,51.6631,51.8618,129200.0
2014-04-03 11:00:00,70.49,70.5,70.29,70.41,66100.0,51.8691,51.8765,51.722,51.8103,66100.0
2014-04-03 11:30:00,70.38,70.57,70.3,70.54,72400.0,51.7882,51.928,51.7293,51.9059,72400.0
2014-04-03 12:00:00,70.53,70.73,70.46,70.57,93700.0,51.8986,52.0457,51.847,51.928,93700.0
2014-04-03 12:30:00,70.56,70.69,70.43,70.64,79500.0,51.9206,52.0163,51.825,51.9795,79500.0
2014-04-03 13:00:00,70.65,70.83,70.61,70.82,89200.0,51.9869,52.1193,51.9574,52.1119,89200.0
2014-04-03 13:30:00,70.81,71.04,70.72,70.99,142200.0,52.1046,52.2738,52.0384,52.237,142200.0
2014-04-03 14:00:00,70.99,71.08,70.93,70.94,80300.0,52.237,52.3033,52.1929,52.2002,80300.0
2014-04-03 14:30:00,70.94,70.95,70.7,70.92,106800.0,52.2002,52.2076,52.0236,52.1855,106800.0
2014-04-03 15:00:00,70.94,71.31,70.94,71.31,229600.0,52.2002,52.4725,52.2002,52.4725,229600.0
2014-04-03 15:30:00,71.3,71.46,71.23,71.31,645400.0,52.4652,52.5829,52.4136,52.4725,645400.0
2014-04-04 09:30:00,71.98,72.15,71.2,71.54,171600.0,52.9655,53.0906,52.3916,52.6418,171600.0
2014-04-04 10:00:00,71.51,71.9,71.42,71.66,80000.0,52.6197,52.9067,52.5535,52.7301,80000.0
2014-04-04 10:30:00,71.66,71.68,71.38,71.45,110300.0,52.7301,52.7448,52.524,52.5755,110300.0
2014-04-04 11:00:00,71.41,71.44,71.01,71.04,94700.0,52.5461,52.5682,52.2518,52.2738,94700.0
2014-04-04 11:30:00,71.03,71.15,70.65,70.72,64900.0,52.2665,52.3548,51.9869,52.0384,64900.0
2014-04-04 12:00:00,70.7,70.7,70.33,70.49,72700.0,52.0236,52.0236,51.7514,51.8691,72700.0
2014-04-04 12:30:00,70.5,70.59,70.1,70.21,72200.0,51.8765,51.9427,51.5821,51.6631,72200.0
2014-04-04 13:00:00,70.19,70.24,70.02,70.08,124600.0,51.6484,51.6852,51.5233,51.5674,124600.0
2014-04-04 13:30:00,70.05,70.08,69.83,69.87,92200.0,51.5454,51.5674,51.3835,51.4129,92200.0
2014-04-04 14:00:00,69.87,69.94,69.37,69.39,214300.0,51.4129,51.4644,51.045,51.0597,214300.0
2014-04-04 14:30:00,69.4,69.52,69.19,69.37,116300.0,51.0671,51.1554,50.9125,51.045,116300.0
2014-04-04 15:00:00,69.36,69.4,69.16,69.32,184600.0,51.0376,51.0671,50.8905,51.0082,184600.0
2014-04-04 15:30:00,69.33,69.35,69.0,69.02,500300.0,51.0156,51.0303,50.7727,50.7874,500300.0
2014-04-07 09:30:00,68.88,69.0,68.21,68.76,201100.0,50.6844,50.7727,50.1914,50.5961,201100.0
2014-04-07 10:00:00,68.81,69.12,68.72,68.92,192900.0,50.6329,50.861,50.5667,50.7139,192900.0
2014-04-07 10:30:00,68.92,69.02,68.71,68.84,79700.0,50.7139,50.7874,50.5593,50.655,79700.0
2014-04-07 11:00:00,68.83,69.02,68.61,68.61,50900.0,50.6476,50.7874,50.4858,50.4858,50900.0
2014-04-07 11:30:00,68.61,68.88,68.36,68.42,79300.0,50.4858,50.6844,50.3018,50.3459,79300.0
2014-04-07 12:00:00,68.4,68.48,68.27,68.37,127300.0,50.3312,50.3901,50.2356,50.3091,127300.0
2014-04-07 12:30:00,68.37,68.45,68.26,68.35,62200.0,50.3091,50.368,50.2282,50.2944,62200.0
2014-04-07 13:00:00,68.35,68.35,67.93,68.02,145600.0,50.2944,50.2944,49.9854,50.0516,145600.0
2014-04-07 13:30:00,68.02,68.07,67.62,67.65,199100.0,50.0516,50.0884,49.7573,49.7793,199100.0
2014-04-07 14:00:00,67.65,67.77,67.59,67.62,139300.0,49.7793,49.8676,49.7352,49.7573,139300.0
2014-04-07 14:30:00,67.62,68.23,67.56,68.09,136000.0,49.7573,50.2061,49.7131,50.1031,136000.0
2014-04-07 15:00:00,68.08,68.53,68.06,68.49,141600.0,50.0958,50.4269,50.081,50.3974,141600.0
2014-04-07 15:30:00,68.48,68.48,68.01,68.04,291200.0,50.3901,50.3901,50.0442,50.0663,291200.0
2014-04-08 09:30:00,67.92,68.11,67.56,67.64,138400.0,49.978,50.1178,49.7131,49.772,138400.0
2014-04-08 10:00:00,67.66,67.83,67.04,67.07,164400.0,49.7867,49.9118,49.3305,49.3526,164400.0
2014-04-08 10:30:00,67.07,67.36,66.94,67.35,137700.0,49.3526,49.566,49.2569,49.5586,137700.0
2014-04-08 11:00:00,67.36,67.79,67.32,67.68,99200.0,49.566,49.8824,49.5365,49.8014,99200.0
2014-04-08 11:30:00,67.66,67.87,67.53,67.86,107400.0,49.7867,49.9412,49.691,49.9339,107400.0
2014-04-08 12:00:00,67.85,68.06,67.74,68.05,68000.0,49.9265,50.081,49.8456,50.0737,68000.0
2014-04-08 12:30:00,68.06,68.11,67.86,68.02,63700.0,50.081,50.1178,49.9339,50.0516,63700.0
2014-04-08 13:00:00,68.03,68.18,67.97,68.15,86500.0,50.059,50.1693,50.0148,50.1473,86500.0
2014-04-08 13:30:00,68.16,68.22,68.02,68.05,70600.0,50.1546,50.1988,50.0516,50.0737,70600.0
2014-04-08 14:00:00,68.06,68.06,67.71,67.74,107000.0,50.081,50.081,49.8235,49.8456,107000.0
2014-04-08 14:30:00,67.73,67.77,67.59,67.66,100200.0,49.8382,49.8676,49.7352,49.7867,100200.0
2014-04-08 15:00:00,67.67,67.89,67.66,67.81,160300.0,49.7941,49.9559,49.7867,49.8971,160300.0
2014-04-08 15:30:00,67.82,67.92,67.65,67.69,315800.0,49.9044,49.978,49.7793,49.8088,315800.0
2014-04-09 09:30:00,68.05,68.61,67.93,68.4,156300.0,50.0737,50.4858,49.9854,50.3312,156300.0
2014-04-09 10:00:00,68.4,68.52,68.07,68.45,131000.0,50.3312,50.4195,50.0884,50.368,131000.0
2014-04-09 10:30:00,68.44,68.73,68.4,68.54,150300.0,50.3607,50.5741,50.3312,50.4342,150300.0
2014-04-09 11:00:00,68.54,68.69,68.44,68.52,99700.0,50.4342,50.5446,50.3607,50.4195,99700.0
2014-04-09 11:30:00,68.51,68.65,68.49,68.52,87200.0,50.4122,50.5152,50.3974,50.4195,87200.0
2014-04-09 12:00:00,68.53,68.8,68.49,68.8,85200.0,50.4269,50.6256,50.3974,50.6256,85200.0
2014-04-09 12:30:00,68.8,68.96,68.64,68.7,91700.0,50.6256,50.7433,50.5078,50.552,91700.0
2014-04-09 13:00:00,68.72,68.84,68.67,68.71,35300.0,50.5667,50.655,50.5299,50.5593,35300.0
2014-04-09 13:30:00,68.7,68.7,68.58,68.69,55100.0,50.552,50.552,50.4637,50.5446,55100.0
2014-04-09 14:00:00,68.69,69.22,68.69,69.18,158600.0,50.5446,50.9346,50.5446,50.9052,158600.0
2014-04-09 14:30:00,69.18,69.31,69.11,69.21,100500.0,50.9052,51.0008,50.8537,50.9273,100500.0
2014-04-09 15:00:00,69.21,69.44,69.14,69.38,126300.0,50.9273,51.0965,50.8757,51.0523,126300.0
2014-04-09 15:30:00,69.38,69.49,69.32,69.44,230100.0,51.0523,51.1333,51.0082,51.0965,230100.0
2014-04-10 09:30:00,69.54,69.74,69.36,69.62,193700.0,51.1701,51.3172,51.0376,51.2289,193700.0
2014-04-10 10:00:00,69.62,69.64,69.27,69.45,153300.0,51.2289,51.2437,50.9714,51.1039,153300.0
2014-04-10 10:30:00,69.46,69.48,69.14,69.14,149300.0,51.1112,51.1259,50.8757,50.8757,149300.0
2014-04-10 11:00:00,69.13,69.13,68.75,68.75,128900.0,50.8684,50.8684,50.5888,50.5888,128900.0
2014-04-10 11:30:00,68.74,69.03,68.53,68.53,104200.0,50.5814,50.7948,50.4269,50.4269,104200.0
2014-04-10 12:00:00,68.55,68.61,68.11,68.24,124400.0,50.4416,50.4858,50.1178,50.2135,124400.0
2014-04-10 12:30:00,68.24,68.35,68.12,68.15,126700.0,50.2135,50.2944,50.1252,50.1473,126700.0
2014-04-10 13:00:00,68.15,68.28,67.92,68.07,132800.0,50.1473,50.2429,49.978,50.0884,132800.0
2014-04-10 13:30:00,68.05,68.19,68.02,68.19,86100.0,50.0737,50.1767,50.0516,50.1767,86100.0
2014-04-10 14:00:00,68.19,68.25,67.98,67.99,132800.0,50.1767,50.2208,50.0222,50.0295,132800.0
2014-04-10 14:30:00,67.97,67.98,67.56,67.58,159400.0,50.0148,50.0222,49.7131,49.7278,159400.0
2014-04-10 15:00:00,67.59,67.59,67.19,67.36,225900.0,49.7352,49.7352,49.4409,49.566,225900.0
2014-04-10 15:30:00,67.35,67.48,67.18,67.19,513100.0,49.5586,49.6543,49.4335,49.4409,513100.0
2014-04-11 09:30:00,66.7,67.19,66.1,66.97,292300.0,49.0803,49.4409,48.6388,49.279,292300.0
2014-04-11 10:00:00,66.96,67.02,66.27,66.48,174700.0,49.2716,49.3158,48.7639,48.9184,174700.0
2014-04-11 10:30:00,66.51,66.96,66.34,66.76,152800.0,48.9405,49.2716,48.8154,49.1245,152800.0
2014-04-11 11:00:00,66.75,66.81,66.21,66.35,293900.0,49.1171,49.1612,48.7197,48.8228,293900.0
2014-04-11 11:30:00,66.35,66.36,65.97,66.32,237000.0,48.8228,48.8301,48.5431,48.8007,237000.0
2014-04-11 12:00:00,66.33,66.65,66.28,66.46,144400.0,48.808,49.0435,48.7713,48.9037,144400.0
2014-04-11 12:30:00,66.47,66.57,66.38,66.51,102900.0,48.9111,48.9846,48.8448,48.9405,102900.0
2014-04-11 13:00:00,66.52,66.58,66.22,66.31,139900.0,48.9479,48.992,48.7271,48.7933,139900.0
2014-04-11 13:30:00,66.31,66.45,66.13,66.13,64100.0,48.7933,48.8963,48.6609,48.6609,64100.0
2014-04-11 14:00:00,66.13,66.24,65.76,65.83,140400.0,48.6609,48.7418,48.3886,48.4401,140400.0
2014-04-11 14:30:00,65.82,65.92,65.53,65.77,209600.0,48.4328,48.5063,48.2194,48.396,209600.0
2014-04-11 15:00:00,65.77,66.09,65.56,66.06,291900.0,48.396,48.6314,48.2414,48.6094,291900.0
2014-04-11 15:30:00,66.06,66.22,65.92,66.16,710500.0,48.6094,48.7271,48.5063,48.683,710500.0
2014-04-14 09:30:00,66.64,66.76,66.03,66.11,89000.0,49.0362,49.1245,48.5873,48.6462,89000.0
2014-04-14 10:00:00,66.07,66.68,66.05,66.64,193600.0,48.6167,49.0656,48.602,49.0362,193600.0
2014-04-14 10:30:00,66.65,66.96,66.63,66.87,186700.0,49.0435,49.2716,49.0288,49.2054,186700.0
2014-04-14 11:00:00,66.87,66.92,66.63,66.67,89200.0,49.2054,49.2422,49.0288,49.0582,89200.0
2014-04-14 11:30:00,66.69,66.88,66.47,66.49,113400.0,49.0729,49.2128,48.9111,48.9258,113400.0
2014-04-14 12:00:00,66.5,66.75,66.5,66.67,136300.0,48.9331,49.1171,48.9331,49.0582,136300.0
2014-04-14 12:30:00,66.67,66.83,66.6,66.74,68600.0,49.0582,49.176,49.0067,49.1097,68600.0
2014-04-14 13:00:00,66.75,66.8,66.56,66.57,36600.0,49.1171,49.1539,48.9773,48.9846,36600.0
2014-04-14 13:30:00,66.58,66.67,66.43,66.43,48100.0,48.992,49.0582,48.8816,48.8816,48100.0
2014-04-14 14:00:00,66.43,66.53,66.31,66.31,93800.0,48.8816,48.9552,48.7933,48.7933,93800.0
2014-04-14 14:30:00,66.32,66.36,66.11,66.14,111700.0,48.8007,48.8301,48.6462,48.6682,111700.0
2014-04-14 15:00:00,66.14,66.16,65.89,66.14,223400.0,48.6682,48.683,48.4843,48.6682,223400.0
2014-04-14 15:30:00,66.14,66.77,66.14,66.72,445000.0,48.6682,49.1318,48.6682,49.095,445000.0
2014-04-15 09:30:00,66.91,67.35,66.65,67.2,98500.0,49.2348,49.5586,49.0435,49.4482,98500.0
2014-04-15 10:00:00,67.18,67.26,66.69,66.76,109100.0,49.4335,49.4924,49.0729,49.1245,109100.0
2014-04-15 10:30:00,66.73,67.02,66.61,66.89,165900.0,49.1024,49.3158,49.0141,49.2201,165900.0
2014-04-15 11:00:00,66.88,66.9,66.5,66.63,118700.0,49.2128,49.2275,48.9331,49.0288,118700.0
2014-04-15 11:30:00,66.65,66.8,66.17,66.25,97000.0,49.0435,49.1539,48.6903,48.7492,97000.0
2014-04-15 12:00:00,66.26,66.26,66.01,66.12,98700.0,48.7565,48.7565,48.5726,48.6535,98700.0
2014-04-15 12:30:00,66.11,66.13,65.8,65.86,109000.0,48.6462,48.6609,48.418,48.4622,109000.0
2014-04-15 13:00:00,65.85,66.03,65.77,65.98,115000.0,48.4548,48.5873,48.396,48.5505,115000.0
2014-04-15 13:30:00,65.98,66.3,65.94,66.29,205100.0,48.5505,48.786,48.5211,48.7786,205100.0
2014-04-15 14:00:00,66.29,66.58,66.29,66.5,123300.0,48.7786,48.992,48.7786,48.9331,123300.0
2014-04-15 14:30:00,66.49,66.98,66.47,66.9,159900.0,48.9258,49.2863,48.9111,49.2275,159900.0
2014-04-15 15:00:00,66.9,67.37,66.73,67.36,218500.0,49.2275,49.5733,49.1024,49.566,218500.0
2014-04-15 15:30:00,67.35,67.36,66.97,67.2,409900.0,49.5586,49.566,49.279,49.4482,409900.0
2014-04-16 09:30:00,67.87,67.97,67.13,67.52,81000.0,49.9412,50.0148,49.3967,49.6837,81000.0
2014-04-16 10:00:00,67.46,67.82,67.44,67.52,54100.0,49.6395,49.9044,49.6248,49.6837,54100.0
2014-04-16 10:30:00,67.5,67.66,67.35,67.65,107100.0,49.669,49.7867,49.5586,49.7793,107100.0
2014-04-16 11:00:00,67.64,67.97,67.58,67.91,79600.0,49.772,50.0148,49.7278,49.9707,79600.0
2014-04-16 11:30:00,67.91,67.95,67.47,67.69,45500.0,49.9707,50.0001,49.6469,49.8088,45500.0
2014-04-16 12:00:00,67.72,68.28,67.67,67.93,194900.0,49.8309,50.2429,49.7941,49.9854,194900.0
2014-04-16 12:30:00,67.92,67.98,67.72,67.73,61700.0,49.978,50.0222,49.8309,49.8382,61700.0
2014-04-16 13:00:00,67.74,67.91,67.61,67.81,67800.0,49.8456,49.9707,49.7499,49.8971,67800.0
2014-04-16 13:30:00,67.82,67.89,67.69,67.89,57400.0,49.9044,49.9559,49.8088,49.9559,57400.0
2014-04-16 14:00:00,67.91,67.99,67.73,67.85,66200.0,49.9707,50.0295,49.8382,49.9265,66200.0
2014-04-16 14:30:00,67.87,68.04,67.86,67.88,55500.0,49.9412,50.0663,49.9339,49.9486,55500.0
2014-04-16 15:00:00,67.88,67.97,67.77,67.97,63600.0,49.9486,50.0148,49.8676,50.0148,63600.0
2014-04-16 15:30:00,67.98,68.05,67.91,68.03,189500.0,50.0222,50.0737,49.9707,50.059,189500.0
2014-04-17 09:30:00,67.93,67.94,67.6,67.76,153800.0,49.9854,49.9927,49.7426,49.8603,153800.0
2014-04-17 10:00:00,67.78,68.41,67.6,68.41,63200.0,49.875,50.3386,49.7426,50.3386,63200.0
2014-04-17 10:30:00,68.42,68.45,68.17,68.26,64700.0,50.3459,50.368,50.162,50.2282,64700.0
2014-04-17 11:00:00,68.28,68.45,68.23,68.37,65400.0,50.2429,50.368,50.2061,50.3091,65400.0
2014-04-17 11:30:00,68.35,68.38,68.17,68.27,96100.0,50.2944,50.3165,50.162,50.2356,96100.0
2014-04-17 12:00:00,68.27,68.36,68.24,68.29,71100.0,50.2356,50.3018,50.2135,50.2503,71100.0
2014-04-17 12:30:00,68.29,68.42,68.25,68.33,58200.0,50.2503,50.3459,50.2208,50.2797,58200.0
2014-04-17 13:00:00,68.33,68.5,68.31,68.36,40100.0,50.2797,50.4048,50.265,50.3018,40100.0
2014-04-17 13:30:00,68.38,68.61,68.35,68.47,46200.0,50.3165,50.4858,50.2944,50.3827,46200.0
2014-04-17 14:00:00,68.48,68.48,68.29,68.38,34400.0,50.3901,50.3901,50.2503,50.3165,34400.0
2014-04-17 14:30:00,68.38,68.38,68.25,68.29,46000.0,50.3165,50.3165,50.2208,50.2503,46000.0
2014-04-17 15:00:00,68.3,68.41,68.25,68.29,53600.0,50.2576,50.3386,50.2208,50.2503,53600.0
2014-04-17 15:30:00,68.29,68.36,68.09,68.14,304700.0,50.2503,50.3018,50.1031,50.1399,304700.0
2014-04-21 09:30:00,68.01,68.46,68.01,68.35,45600.0,50.0442,50.3754,50.0442,50.2944,45600.0
2014-04-21 10:00:00,68.34,68.46,67.91,68.0,66400.0,50.2871,50.3754,49.9707,50.0369,66400.0
2014-04-21 10:30:00,67.99,67.99,67.7,67.9,32800.0,50.0295,50.0295,49.8161,49.9633,32800.0
2014-04-21 11:00:00,67.89,68.26,67.85,68.2,34400.0,49.9559,50.2282,49.9265,50.1841,34400.0
2014-04-21 11:30:00,68.2,68.26,68.16,68.26,15700.0,50.1841,50.2282,50.1546,50.2282,15700.0
2014-04-21 12:00:00,68.27,68.34,68.22,68.26,20200.0,50.2356,50.2871,50.1988,50.2282,20200.0
2014-04-21 12:30:00,68.26,68.26,68.17,68.17,13900.0,50.2282,50.2282,50.162,50.162,13900.0
2014-04-21 13:00:00,68.18,68.24,68.07,68.22,36900.0,50.1693,50.2135,50.0884,50.1988,36900.0
2014-04-21 13:30:00,68.22,68.38,68.13,68.38,68800.0,50.1988,50.3165,50.1325,50.3165,68800.0
2014-04-21 14:00:00,68.37,68.59,68.36,68.59,69300.0,50.3091,50.471,50.3018,50.471,69300.0
2014-04-21 14:30:00,68.58,68.75,68.54,68.71,52600.0,50.4637,50.5888,50.4342,50.5593,52600.0
2014-04-21 15:00:00,68.7,68.72,68.53,68.59,70700.0,50.552,50.5667,50.4269,50.471,70700.0
2014-04-21 15:30:00,68.59,68.68,68.5,68.66,235000.0,50.471,50.5373,50.4048,50.5225,235000.0
2014-04-22 09:30:00,68.65,68.86,68.28,68.86,79300.0,50.5152,50.6697,50.2429,50.6697,79300.0
2014-04-22 10:00:00,68.87,69.32,68.83,69.13,145000.0,50.6771,51.0082,50.6476,50.8684,145000.0
2014-04-22 10:30:00,69.13,69.22,69.1,69.19,66800.0,50.8684,50.9346,50.8463,50.9125,66800.0
2014-04-22 11:00:00,69.18,69.25,69.06,69.13,110400.0,50.9052,50.9567,50.8169,50.8684,110400.0
2014-04-22 11:30:00,69.13,69.16,69.02,69.12,54800.0,50.8684,50.8905,50.7874,50.861,54800.0
2014-04-22 12:00:00,69.12,69.2,69.03,69.18,80100.0,50.861,50.9199,50.7948,50.9052,80100.0
2014-04-22 12:30:00,69.19,69.21,68.95,69.01,49000.0,50.9125,50.9273,50.7359,50.7801,49000.0
2014-04-22 13:00:00,69.04,69.07,69.0,69.05,35600.0,50.8022,50.8242,50.7727,50.8095,35600.0
2014-04-22 13:30:00,69.04,69.15,69.0,69.07,73900.0,50.8022,50.8831,50.7727,50.8242,73900.0
2014-04-22 14:00:00,69.07,69.08,68.94,68.95,73900.0,50.8242,50.8316,50.7286,50.7359,73900.0
2014-04-22 14:30:00,68.95,69.08,68.95,69.03,100100.0,50.7359,50.8316,50.7359,50.7948,100100.0
2014-04-22 15:00:00,69.02,69.05,68.81,68.83,95000.0,50.7874,50.8095,50.6329,50.6476,95000.0
2014-04-22 15:30:00,68.83,68.97,68.81,68.85,204900.0,50.6476,50.7507,50.6329,50.6624,204900.0
2014-04-23 09:30:00,68.97,69.01,68.53,68.73,80800.0,50.7507,50.7801,50.4269,50.5741,80800.0
2014-04-23 10:00:00,68.73,68.85,68.53,68.83,84300.0,50.5741,50.6624,50.4269,50.6476,84300.0
2014-04-23 10:30:00,68.82,69.29,68.78,69.03,84400.0,50.6403,50.9861,50.6108,50.7948,84400.0
2014-04-23 11:00:00,69.03,69.07,68.91,68.95,92100.0,50.7948,50.8242,50.7065,50.7359,92100.0
2014-04-23 11:30:00,68.93,69.14,68.93,69.09,30800.0,50.7212,50.8757,50.7212,50.839,30800.0
2014-04-23 12:00:00,69.09,69.11,68.94,69.04,57600.0,50.839,50.8537,50.7286,50.8022,57600.0
2014-04-23 12:30:00,69.04,69.23,69.03,69.14,55400.0,50.8022,50.942,50.7948,50.8757,55400.0
2014-04-23 13:00:00,69.12,69.22,68.99,69.15,60600.0,50.861,50.9346,50.7654,50.8831,60600.0
2014-04-23 13:30:00,69.15,69.17,68.89,68.91,59700.0,50.8831,50.8978,50.6918,50.7065,59700.0
2014-04-23 14:00:00,68.93,69.03,68.89,68.99,70300.0,50.7212,50.7948,50.6918,50.7654,70300.0
2014-04-23 14:30:00,68.99,69.01,68.92,68.98,46100.0,50.7654,50.7801,50.7139,50.758,46100.0
2014-04-23 15:00:00,68.97,69.01,68.92,68.93,68500.0,50.7507,50.7801,50.7139,50.7212,68500.0
2014-04-23 15:30:00,68.94,69.01,68.93,68.96,196900.0,50.7286,50.7801,50.7212,50.7433,196900.0
2014-04-24 09:30:00,69.48,69.48,68.86,68.97,131600.0,51.1259,51.1259,50.6697,50.7507,131600.0
2014-04-24 10:00:00,68.97,69.32,68.79,69.29,162100.0,50.7507,51.0082,50.6182,50.9861,162100.0
2014-04-24 10:30:00,69.28,69.82,69.2,69.81,125000.0,50.9788,51.3761,50.9199,51.3688,125000.0
2014-04-24 11:00:00,69.8,69.82,69.44,69.53,231600.0,51.3614,51.3761,51.0965,51.1627,231600.0
2014-04-24 11:30:00,69.53,69.57,69.4,69.47,97500.0,51.1627,51.1922,51.0671,51.1186,97500.0
2014-04-24 12:00:00,69.46,69.51,68.7,68.88,283900.0,51.1112,51.148,50.552,50.6844,283900.0
2014-04-24 12:30:00,68.89,68.93,68.68,68.8,46700.0,50.6918,50.7212,50.5373,50.6256,46700.0
2014-04-24 13:00:00,68.81,68.99,68.74,68.97,27300.0,50.6329,50.7654,50.5814,50.7507,27300.0
2014-04-24 13:30:00,68.95,68.95,68.64,68.64,36600.0,50.7359,50.7359,50.5078,50.5078,36600.0
2014-04-24 14:00:00,68.66,68.76,68.54,68.67,55200.0,50.5225,50.5961,50.4342,50.5299,55200.0
2014-04-24 14:30:00,68.68,68.88,68.61,68.69,54100.0,50.5373,50.6844,50.4858,50.5446,54100.0
2014-04-24 15:00:00,68.69,68.79,68.66,68.71,75300.0,50.5446,50.6182,50.5225,50.5593,75300.0
2014-04-24 15:30:00,68.71,68.76,68.56,68.62,167100.0,50.5593,50.5961,50.449,50.4931,167100.0
2014-04-25 09:30:00,68.59,68.72,67.89,67.89,130300.0,50.471,50.5667,49.9559,49.9559,130300.0
2014-04-25 10:00:00,67.94,68.0,67.63,67.85,180800.0,49.9927,50.0369,49.7646,49.9265,180800.0
2014-04-25 10:30:00,67.84,67.84,67.47,67.61,113600.0,49.9192,49.9192,49.6469,49.7499,113600.0
2014-04-25 11:00:00,67.6,67.66,67.51,67.63,65800.0,49.7426,49.7867,49.6763,49.7646,65800.0
2014-04-25 11:30:00,67.65,67.66,67.43,67.52,71600.0,49.7793,49.7867,49.6175,49.6837,71600.0
2014-04-25 12:00:00,67.55,67.67,67.5,67.63,62100.0,49.7058,49.7941,49.669,49.7646,62100.0
2014-04-25 12:30:00,67.62,67.62,67.43,67.45,54300.0,49.7573,49.7573,49.6175,49.6322,54300.0
2014-04-25 13:00:00,67.46,67.48,67.17,67.21,104900.0,49.6395,49.6543,49.4261,49.4556,104900.0
2014-04-25 13:30:00,67.21,67.47,67.17,67.31,98800.0,49.4556,49.6469,49.4261,49.5292,98800.0
2014-04-25 14:00:00,67.31,67.32,67.12,67.15,64700.0,49.5292,49.5365,49.3894,49.4114,64700.0
2014-04-25 14:30:00,67.13,67.29,67.09,67.17,69900.0,49.3967,49.5144,49.3673,49.4261,69900.0
2014-04-25 15:00:00,67.18,67.37,67.16,67.33,84600.0,49.4335,49.5733,49.4188,49.5439,84600.0
2014-04-25 15:30:00,67.32,67.39,67.14,67.21,289100.0,49.5365,49.588,49.4041,49.4556,289100.0
2014-04-28 09:30:00,67.79,67.98,67.37,67.95,90500.0,49.8824,50.0222,49.5733,50.0001,90500.0
2014-04-28 10:00:00,67.99,68.4,67.7,68.4,79100.0,50.0295,50.3312,49.8161,50.3312,79100.0
2014-04-28 10:30:00,68.39,68.52,68.09,68.14,171000.0,50.3239,50.4195,50.1031,50.1399,171000.0
2014-04-28 11:00:00,68.15,68.25,68.03,68.11,156300.0,50.1473,50.2208,50.059,50.1178,156300.0
2014-04-28 11:30:00,68.12,68.3,67.97,67.99,88800.0,50.1252,50.2576,50.0148,50.0295,88800.0
2014-04-28 12:00:00,68.0,68.17,67.96,68.12,197500.0,50.0369,50.162,50.0075,50.1252,197500.0
2014-04-28 12:30:00,68.12,68.25,68.0,68.19,78000.0,50.1252,50.2208,50.0369,50.1767,78000.0
2014-04-28 13:00:00,68.19,68.19,67.58,67.63,304900.0,50.1767,50.1767,49.7278,49.7646,304900.0
2014-04-28 13:30:00,67.63,67.73,67.36,67.66,65400.0,49.7646,49.8382,49.566,49.7867,65400.0
2014-04-28 14:00:00,67.67,67.93,67.52,67.93,57800.0,49.7941,49.9854,49.6837,49.9854,57800.0
2014-04-28 14:30:00,67.95,68.1,67.81,67.96,48400.0,50.0001,50.1105,49.8971,50.0075,48400.0
2014-04-28 15:00:00,67.95,68.6,67.95,68.49,98000.0,50.0001,50.4784,50.0001,50.3974,98000.0
2014-04-28 15:30:00,68.5,68.69,68.5,68.55,287700.0,50.4048,50.5446,50.4048,50.4416,287700.0
2014-04-29 09:30:00,68.87,69.57,68.57,69.43,183000.0,50.6771,51.1922,50.4563,51.0891,183000.0
2014-04-29 10:00:00,69.43,69.44,68.94,69.0,231500.0,51.0891,51.0965,50.7286,50.7727,231500.0
2014-04-29 10:30:00,68.96,69.25,68.94,69.18,174000.0,50.7433,50.9567,50.7286,50.9052,174000.0
2014-04-29 11:00:00,69.17,69.27,69.06,69.19,118000.0,50.8978,50.9714,50.8169,50.9125,118000.0
2014-04-29 11:30:00,69.21,69.27,69.08,69.17,155400.0,50.9273,50.9714,50.8316,50.8978,155400.0
2014-04-29 12:00:00,69.18,69.33,69.09,69.33,91900.0,50.9052,51.0156,50.839,51.0156,91900.0
2014-04-29 12:30:00,69.34,69.48,69.33,69.43,57100.0,51.0229,51.1259,51.0156,51.0891,57100.0
2014-04-29 13:00:00,69.4,69.52,69.29,69.46,106000.0,51.0671,51.1554,50.9861,51.1112,106000.0
2014-04-29 13:30:00,69.45,69.62,69.39,69.62,53600.0,51.1039,51.2289,51.0597,51.2289,53600.0
2014-04-29 14:00:00,69.6,69.77,69.56,69.66,129500.0,51.2142,51.3393,51.1848,51.2584,129500.0
2014-04-29 14:30:00,69.66,69.66,69.53,69.64,98500.0,51.2584,51.2584,51.1627,51.2437,98500.0
2014-04-29 15:00:00,69.64,69.83,69.56,69.58,168200.0,51.2437,51.3835,51.1848,51.1995,168200.0
2014-04-29 15:30:00,69.58,69.84,69.55,69.82,494100.0,51.1995,51.3908,51.1774,51.3761,494100.0
2014-04-30 09:30:00,69.55,69.66,69.07,69.27,244000.0,51.1774,51.2584,50.8242,50.9714,244000.0
2014-04-30 10:00:00,69.27,69.39,69.02,69.19,98600.0,50.9714,51.0597,50.7874,50.9125,98600.0
2014-04-30 10:30:00,69.19,69.42,69.15,69.22,77800.0,50.9125,51.0818,50.8831,50.9346,77800.0
2014-04-30 11:00:00,69.23,69.27,69.12,69.21,139800.0,50.942,50.9714,50.861,50.9273,139800.0
2014-04-30 11:30:00,69.2,69.33,69.13,69.14,94900.0,50.9199,51.0156,50.8684,50.8757,94900.0
2014-04-30 12:00:00,69.15,69.32,69.14,69.32,43500.0,50.8831,51.0082,50.8757,51.0082,43500.0
2014-04-30 12:30:00,69.32,69.42,69.3,69.41,51600.0,51.0082,51.0818,50.9935,51.0744,51600.0
2014-04-30 13:00:00,69.4,69.52,69.33,69.41,94000.0,51.0671,51.1554,51.0156,51.0744,94000.0
2014-04-30 13:30:00,69.39,69.4,69.24,69.31,47400.0,51.0597,51.0671,50.9493,51.0008,47400.0
2014-04-30 14:00:00,69.28,69.39,69.1,69.24,85700.0,50.9788,51.0597,50.8463,50.9493,85700.0
2014-04-30 14:30:00,69.26,69.63,69.25,69.54,76900.0,50.964,51.2363,50.9567,51.1701,76900.0
2014-04-30 15:00:00,69.55,69.59,69.26,69.45,226700.0,51.1774,51.2069,50.964,51.1039,226700.0
2014-04-30 15:30:00,69.45,69.56,69.37,69.5,381200.0,51.1039,51.1848,51.045,51.1406,381200.0
2014-05-01 09:30:00,66.77,66.8,64.33,65.16,956600.0,49.1318,49.1539,47.3364,47.9471,956600.0
2014-05-01 10:00:00,65.16,65.26,64.71,64.92,742100.0,47.9471,48.0207,47.616,47.7705,742100.0
2014-05-01 10:30:00,64.93,65.74,64.92,65.42,483300.0,47.7779,48.3739,47.7705,48.1384,483300.0
2014-05-01 11:00:00,65.41,65.93,65.41,65.79,374600.0,48.1311,48.5137,48.1311,48.4107,374600.0
2014-05-01 11:30:00,65.79,66.13,65.72,65.73,303100.0,48.4107,48.6609,48.3592,48.3665,303100.0
2014-05-01 12:00:00,65.73,65.86,65.7,65.75,210500.0,48.3665,48.4622,48.3445,48.3813,210500.0
2014-05-01 12:30:00,65.77,66.0,65.41,65.49,287900.0,48.396,48.5652,48.1311,48.1899,287900.0
2014-05-01 13:00:00,65.5,65.79,65.49,65.67,148900.0,48.1973,48.4107,48.1899,48.3224,148900.0
2014-05-01 13:30:00,65.66,65.75,65.5,65.54,105800.0,48.315,48.3813,48.1973,48.2267,105800.0
2014-05-01 14:00:00,65.53,65.67,65.48,65.58,121300.0,48.2194,48.3224,48.1826,48.2562,121300.0
2014-05-01 14:30:00,65.6,65.63,65.35,65.46,165300.0,48.2709,48.293,48.0869,48.1679,165300.0
2014-05-01 15:00:00,65.45,65.56,65.14,65.19,395400.0,48.1605,48.2414,47.9324,47.9692,395400.0
2014-05-01 15:30:00,65.19,65.26,64.96,65.11,608000.0,47.9692,48.0207,47.7999,47.9103,608000.0
2014-05-02 09:30:00,65.1,65.24,63.7,63.97,459400.0,47.903,48.006,46.8728,47.0715,459400.0
2014-05-02 10:00:00,63.97,64.61,63.78,64.41,409900.0,47.0715,47.5424,46.9317,47.3952,409900.0
2014-05-02 10:30:00,64.4,64.53,64.02,64.19,250500.0,47.3879,47.4835,47.1083,47.2334,250500.0
2014-05-02 11:00:00,64.18,64.31,64.13,64.21,406700.0,47.226,47.3217,47.1892,47.2481,406700.0
2014-05-02 11:30:00,64.2,64.21,63.9,64.05,189100.0,47.2407,47.2481,47.02,47.1303,189100.0
2014-05-02 12:00:00,64.05,64.21,64.0,64.09,330900.0,47.1303,47.2481,47.0935,47.1598,330900.0
2014-05-02 12:30:00,64.09,64.13,64.0,64.0,183400.0,47.1598,47.1892,47.0935,47.0935,183400.0
2014-05-02 13:00:00,64.02,64.21,64.0,64.14,425800.0,47.1083,47.2481,47.0935,47.1966,425800.0
2014-05-02 13:30:00,64.15,64.16,63.84,63.86,226700.0,47.2039,47.2113,46.9758,46.9905,226700.0
2014-05-02 14:00:00,63.85,63.85,63.65,63.65,277000.0,46.9832,46.9832,46.836,46.836,277000.0
2014-05-02 14:30:00,63.65,63.74,63.53,63.62,359400.0,46.836,46.9022,46.7477,46.8139,359400.0
2014-05-02 15:00:00,63.63,64.01,63.6,63.84,336100.0,46.8213,47.1009,46.7992,46.9758,336100.0
2014-05-02 15:30:00,63.84,64.01,63.71,63.8,569000.0,46.9758,47.1009,46.8802,46.9464,569000.0
2014-05-05 09:30:00,63.44,63.98,63.06,63.94,329300.0,46.6815,47.0788,46.4019,47.0494,329300.0
2014-05-05 10:00:00,63.97,63.98,63.59,63.64,294800.0,47.0715,47.0788,46.7919,46.8286,294800.0
2014-05-05 10:30:00,63.64,63.92,63.56,63.77,312100.0,46.8286,47.0347,46.7698,46.9243,312100.0
2014-05-05 11:00:00,63.79,63.88,63.71,63.8,261400.0,46.939,47.0052,46.8802,46.9464,261400.0
2014-05-05 11:30:00,63.8,63.97,63.8,63.92,207200.0,46.9464,47.0715,46.9464,47.0347,207200.0
2014-05-05 12:00:00,63.92,63.97,63.8,63.82,232900.0,47.0347,47.0715,46.9464,46.9611,232900.0
2014-05-05 12:30:00,63.82,63.98,63.8,63.82,200100.0,46.9611,47.0788,46.9464,46.9611,200100.0
2014-05-05 13:00:00,63.82,63.97,63.81,63.91,188400.0,46.9611,47.0715,46.9537,47.0273,188400.0
2014-05-05 13:30:00,63.92,64.11,63.85,63.98,177900.0,47.0347,47.1745,46.9832,47.0788,177900.0
2014-05-05 14:00:00,63.99,64.11,63.89,64.01,145100.0,47.0862,47.1745,47.0126,47.1009,145100.0
2014-05-05 14:30:00,64.01,64.21,63.9,64.2,154200.0,47.1009,47.2481,47.02,47.2407,154200.0
2014-05-05 15:00:00,64.22,64.22,63.88,63.94,187600.0,47.2554,47.2554,47.0052,47.0494,187600.0
2014-05-05 15:30:00,63.94,64.06,63.91,63.99,377700.0,47.0494,47.1377,47.0273,47.0862,377700.0
2014-05-06 09:30:00,63.77,63.94,63.46,63.88,204600.0,46.9243,47.0494,46.6962,47.0052,204600.0
2014-05-06 10:00:00,63.92,64.15,63.82,64.13,150700.0,47.0347,47.2039,46.9611,47.1892,150700.0
2014-05-06 10:30:00,64.14,64.25,64.06,64.2,197400.0,47.1966,47.2775,47.1377,47.2407,197400.0
2014-05-06 11:00:00,64.2,64.4,64.09,64.27,129000.0,47.2407,47.3879,47.1598,47.2922,129000.0
2014-05-06 11:30:00,64.26,64.57,64.23,64.47,117000.0,47.2849,47.513,47.2628,47.4394,117000.0
2014-05-06 12:00:00,64.47,64.61,64.4,64.6,100400.0,47.4394,47.5424,47.3879,47.535,100400.0
2014-05-06 12:30:00,64.58,64.58,64.46,64.52,94500.0,47.5203,47.5203,47.432,47.4762,94500.0
2014-05-06 13:00:00,64.52,64.6,64.43,64.56,142400.0,47.4762,47.535,47.41,47.5056,142400.0
2014-05-06 13:30:00,64.55,64.56,64.33,64.36,122200.0,47.4983,47.5056,47.3364,47.3584,122200.0
2014-05-06 14:00:00,64.34,64.52,64.26,64.36,134800.0,47.3437,47.4762,47.2849,47.3584,134800.0
2014-05-06 14:30:00,64.34,64.42,64.28,64.35,110900.0,47.3437,47.4026,47.2996,47.3511,110900.0
2014-05-06 15:00:00,64.34,64.44,64.28,64.31,146800.0,47.3437,47.4173,47.2996,47.3217,146800.0
2014-05-06 15:30:00,64.32,64.36,64.2,64.21,385900.0,47.329,47.3584,47.2407,47.2481,385900.0
2014-05-07 09:30:00,64.27,64.38,63.95,64.01,141900.0,47.2922,47.3732,47.0568,47.1009,141900.0
2014-05-07 10:00:00,64.0,64.11,63.5,63.67,183300.0,47.0935,47.1745,46.7256,46.8507,183300.0
2014-05-07 10:30:00,63.66,63.8,63.58,63.58,116700.0,46.8434,46.9464,46.7845,46.7845,116700.0
2014-05-07 11:00:00,63.58,63.82,63.49,63.78,137300.0,46.7845,46.9611,46.7183,46.9317,137300.0
2014-05-07 11:30:00,63.8,64.14,63.78,63.97,109600.0,46.9464,47.1966,46.9317,47.0715,109600.0
2014-05-07 12:00:00,63.97,64.0,63.88,63.9,81600.0,47.0715,47.0935,47.0052,47.02,81600.0
2014-05-07 12:30:00,63.88,63.93,63.79,63.81,101400.0,47.0052,47.042,46.939,46.9537,101400.0
2014-05-07 13:00:00,63.79,63.94,63.75,63.82,94200.0,46.939,47.0494,46.9096,46.9611,94200.0
2014-05-07 13:30:00,63.82,63.92,63.58,63.59,169100.0,46.9611,47.0347,46.7845,46.7919,169100.0
2014-05-07 14:00:00,63.57,63.86,63.56,63.85,147800.0,46.7771,46.9905,46.7698,46.9832,147800.0
2014-05-07 14:30:00,63.84,63.9,63.63,63.67,170000.0,46.9758,47.02,46.8213,46.8507,170000.0
2014-05-07 15:00:00,63.65,63.7,63.54,63.67,189600.0,46.836,46.8728,46.7551,46.8507,189600.0
2014-05-07 15:30:00,63.67,63.92,63.65,63.83,349400.0,46.8507,47.0347,46.836,46.9685,349400.0
2014-05-08 09:30:00,63.97,64.89,63.88,64.75,385700.0,47.0715,47.7484,47.0052,47.6454,385700.0
2014-05-08 10:00:00,64.75,65.05,64.63,64.63,167600.0,47.6454,47.8662,47.5571,47.5571,167600.0
2014-05-08 10:30:00,64.63,64.79,64.53,64.66,136400.0,47.5571,47.6749,47.4835,47.5792,136400.0
2014-05-08 11:00:00,64.67,64.85,64.65,64.82,84900.0,47.5866,47.719,47.5718,47.6969,84900.0
2014-05-08 11:30:00,64.81,65.14,64.81,64.95,187600.0,47.6896,47.9324,47.6896,47.7926,187600.0
2014-05-08 12:00:00,64.95,64.96,64.69,64.77,68700.0,47.7926,47.7999,47.6013,47.6601,68700.0
2014-05-08 12:30:00,64.75,64.76,64.42,64.49,130700.0,47.6454,47.6528,47.4026,47.4541,130700.0
2014-05-08 13:00:00,64.47,64.55,64.21,64.32,99700.0,47.4394,47.4983,47.2481,47.329,99700.0
2014-05-08 13:30:00,64.32,64.32,63.92,64.0,140600.0,47.329,47.329,47.0347,47.0935,140600.0
2014-05-08 14:00:00,64.0,64.01,63.66,63.85,130700.0,47.0935,47.1009,46.8434,46.9832,130700.0
2014-05-08 14:30:00,63.84,63.84,63.62,63.74,122500.0,46.9758,46.9758,46.8139,46.9022,122500.0
2014-05-08 15:00:00,63.73,63.85,63.51,63.84,161600.0,46.8949,46.9832,46.733,46.9758,161600.0
2014-05-08 15:30:00,63.83,63.92,63.75,63.89,403700.0,46.9685,47.0347,46.9096,47.0126,403700.0
2014-05-09 09:30:00,63.96,64.07,63.41,63.69,167200.0,47.0641,47.1451,46.6594,46.8654,167200.0
2014-05-09 10:00:00,63.66,64.02,63.6,63.82,111100.0,46.8434,47.1083,46.7992,46.9611,111100.0
2014-05-09 10:30:00,63.83,63.88,63.66,63.72,192800.0,46.9685,47.0052,46.8434,46.8875,192800.0
2014-05-09 11:00:00,63.71,63.82,63.58,63.64,217600.0,46.8802,46.9611,46.7845,46.8286,217600.0
2014-05-09 11:30:00,63.63,63.82,63.55,63.77,92100.0,46.8213,46.9611,46.7624,46.9243,92100.0
2014-05-09 12:00:00,63.77,64.09,63.74,64.07,73100.0,46.9243,47.1598,46.9022,47.1451,73100.0
2014-05-09 12:30:00,64.05,64.38,64.05,64.38,60800.0,47.1303,47.3732,47.1303,47.3732,60800.0
2014-05-09 13:00:00,64.36,64.42,64.19,64.34,86900.0,47.3584,47.4026,47.2334,47.3437,86900.0
2014-05-09 13:30:00,64.34,64.39,64.15,64.17,66200.0,47.3437,47.3805,47.2039,47.2186,66200.0
2014-05-09 14:00:00,64.17,64.25,64.0,64.04,73900.0,47.2186,47.2775,47.0935,47.123,73900.0
2014-05-09 14:30:00,64.03,64.27,64.03,64.23,80400.0,47.1156,47.2922,47.1156,47.2628,80400.0
2014-05-09 15:00:00,64.24,64.35,64.13,64.21,174800.0,47.2701,47.3511,47.1892,47.2481,174800.0
2014-05-09 15:30:00,64.21,64.45,64.21,64.41,280400.0,47.2481,47.4247,47.2481,47.3952,280400.0
2014-05-12 09:30:00,64.69,65.38,64.66,65.34,180300.0,47.6013,48.109,47.5792,48.0796,180300.0
2014-05-12 10:00:00,65.35,65.37,64.95,65.18,150400.0,48.0869,48.1016,47.7926,47.9618,150400.0
2014-05-12 10:30:00,65.2,65.45,65.18,65.2,92700.0,47.9765,48.1605,47.9618,47.9765,92700.0
2014-05-12 11:00:00,65.2,65.27,65.05,65.09,88500.0,47.9765,48.0281,47.8662,47.8956,88500.0
2014-05-12 11:30:00,65.09,65.18,65.03,65.05,76300.0,47.8956,47.9618,47.8515,47.8662,76300.0
2014-05-12 12:00:00,65.05,65.23,65.03,65.17,73800.0,47.8662,47.9986,47.8515,47.9545,73800.0
2014-05-12 12:30:00,65.16,65.17,64.9,64.91,89100.0,47.9471,47.9545,47.7558,47.7632,89100.0
2014-05-12 13:00:00,64.91,64.95,64.86,64.9,122100.0,47.7632,47.7926,47.7264,47.7558,122100.0
2014-05-12 13:30:00,64.9,64.9,64.77,64.79,84400.0,47.7558,47.7558,47.6601,47.6749,84400.0
2014-05-12 14:00:00,64.78,64.99,64.78,64.96,40000.0,47.6675,47.822,47.6675,47.7999,40000.0
2014-05-12 14:30:00,64.97,65.08,64.93,65.08,73600.0,47.8073,47.8882,47.7779,47.8882,73600.0
2014-05-12 15:00:00,65.08,65.13,65.01,65.01,80800.0,47.8882,47.925,47.8367,47.8367,80800.0
2014-05-12 15:30:00,65.0,65.08,64.98,65.02,305300.0,47.8294,47.8882,47.8147,47.8441,305300.0
2014-05-13 09:30:00,65.3,65.45,64.94,64.97,163000.0,48.0501,48.1605,47.7852,47.8073,163000.0
2014-05-13 10:00:00,64.98,65.33,64.98,65.27,116800.0,47.8147,48.0722,47.8147,48.0281,116800.0
2014-05-13 10:30:00,65.27,65.67,65.25,65.54,146400.0,48.0281,48.3224,48.0133,48.2267,146400.0
2014-05-13 11:00:00,65.54,65.73,65.53,65.71,158900.0,48.2267,48.3665,48.2194,48.3518,158900.0
2014-05-13 11:30:00,65.72,65.8,65.35,65.44,171200.0,48.3592,48.418,48.0869,48.1531,171200.0
2014-05-13 12:00:00,65.42,65.61,65.39,65.56,140200.0,48.1384,48.2782,48.1164,48.2414,140200.0
2014-05-13 12:30:00,65.56,65.71,65.53,65.62,67800.0,48.2414,48.3518,48.2194,48.2856,67800.0
2014-05-13 13:00:00,65.61,65.73,65.61,65.69,117500.0,48.2782,48.3665,48.2782,48.3371,117500.0
2014-05-13 13:30:00,65.7,65.89,65.62,65.84,118300.0,48.3445,48.4843,48.2856,48.4475,118300.0
2014-05-13 14:00:00,65.84,66.04,65.8,65.99,178900.0,48.4475,48.5947,48.418,48.5579,178900.0
2014-05-13 14:30:00,65.99,66.14,65.94,66.07,111300.0,48.5579,48.6682,48.5211,48.6167,111300.0
2014-05-13 15:00:00,66.05,66.12,65.97,66.1,193700.0,48.602,48.6535,48.5431,48.6388,193700.0
2014-05-13 15:30:00,66.1,66.5,66.06,66.16,502300.0,48.6388,48.9331,48.6094,48.683,502300.0
2014-05-14 09:30:00,66.18,66.26,65.67,65.92,114500.0,48.6977,48.7565,48.3224,48.5063,114500.0
2014-05-14 10:00:00,65.94,66.11,65.71,65.92,72700.0,48.5211,48.6462,48.3518,48.5063,72700.0
2014-05-14 10:30:00,65.92,65.96,65.73,65.73,47200.0,48.5063,48.5358,48.3665,48.3665,47200.0
2014-05-14 11:00:00,65.73,65.74,65.46,65.47,114600.0,48.3665,48.3739,48.1679,48.1752,114600.0
2014-05-14 11:30:00,65.47,65.55,65.29,65.29,91900.0,48.1752,48.2341,48.0428,48.0428,91900.0
2014-05-14 12:00:00,65.3,65.38,65.3,65.35,67400.0,48.0501,48.109,48.0501,48.0869,67400.0
2014-05-14 12:30:00,65.34,65.38,65.3,65.35,69300.0,48.0796,48.109,48.0501,48.0869,69300.0
2014-05-14 13:00:00,65.35,65.47,65.3,65.46,69300.0,48.0869,48.1752,48.0501,48.1679,69300.0
2014-05-14 13:30:00,65.46,65.61,65.45,65.55,69000.0,48.1679,48.2782,48.1605,48.2341,69000.0
2014-05-14 14:00:00,65.55,65.55,65.44,65.53,49000.0,48.2341,48.2341,48.1531,48.2194,49000.0
2014-05-14 14:30:00,65.53,65.56,65.4,65.4,85900.0,48.2194,48.2414,48.1237,48.1237,85900.0
2014-05-14 15:00:00,65.39,65.43,65.27,65.28,86100.0,48.1164,48.1458,48.0281,48.0354,86100.0
2014-05-14 15:30:00,65.28,65.3,65.19,65.23,326200.0,48.0354,48.0501,47.9692,47.9986,326200.0
2014-05-15 09:30:00,64.97,65.18,64.78,65.04,68800.0,47.8073,47.9618,47.6675,47.8588,68800.0
2014-05-15 10:00:00,65.04,65.05,64.65,64.8,103000.0,47.8588,47.8662,47.5718,47.6822,103000.0
2014-05-15 10:30:00,64.81,65.03,64.71,64.87,84700.0,47.6896,47.8515,47.616,47.7337,84700.0
2014-05-15 11:00:00,64.88,64.9,64.67,64.77,89900.0,47.7411,47.7558,47.5866,47.6601,89900.0
2014-05-15 11:30:00,64.77,65.1,64.72,64.79,78800.0,47.6601,47.903,47.6233,47.6749,78800.0
2014-05-15 12:00:00,64.79,64.84,64.72,64.79,47900.0,47.6749,47.7116,47.6233,47.6749,47900.0
2014-05-15 12:30:00,64.78,64.94,64.75,64.94,55100.0,47.6675,47.7852,47.6454,47.7852,55100.0
2014-05-15 13:00:00,64.93,64.95,64.84,64.89,78300.0,47.7779,47.7926,47.7116,47.7484,78300.0
2014-05-15 13:30:00,64.9,64.92,64.73,64.84,62900.0,47.7558,47.7705,47.6307,47.7116,62900.0
2014-05-15 14:00:00,64.87,64.95,64.73,64.8,68500.0,47.7337,47.7926,47.6307,47.6822,68500.0
2014-05-15 14:30:00,64.8,64.95,64.8,64.84,101500.0,47.6822,47.7926,47.6822,47.7116,101500.0
2014-05-15 15:00:00,64.85,64.92,64.73,64.77,102300.0,47.719,47.7705,47.6307,47.6601,102300.0
2014-05-15 15:30:00,64.78,64.95,64.77,64.92,276900.0,47.6675,47.7926,47.6601,47.7705,276900.0
2014-05-16 09:30:00,64.9,65.55,64.82,65.44,249400.0,47.7558,48.2341,47.6969,48.1531,249400.0
2014-05-16 10:00:00,65.47,65.47,65.04,65.06,122800.0,48.1752,48.1752,47.8588,47.8735,122800.0
2014-05-16 10:30:00,65.05,65.31,65.05,65.28,78700.0,47.8662,48.0575,47.8662,48.0354,78700.0
2014-05-16 11:00:00,65.26,65.36,65.23,65.24,62200.0,48.0207,48.0943,47.9986,48.006,62200.0
2014-05-16 11:30:00,65.24,65.36,65.16,65.35,100400.0,48.006,48.0943,47.9471,48.0869,100400.0
2014-05-16 12:00:00,65.34,65.45,65.32,65.33,80900.0,48.0796,48.1605,48.0648,48.0722,80900.0
2014-05-16 12:30:00,65.33,65.33,65.04,65.06,56500.0,48.0722,48.0722,47.8588,47.8735,56500.0
2014-05-16 13:00:00,65.06,65.12,64.93,65.11,79200.0,47.8735,47.9177,47.7779,47.9103,79200.0
2014-05-16 13:30:00,65.11,65.22,64.96,64.97,78700.0,47.9103,47.9913,47.7999,47.8073,78700.0
2014-05-16 14:00:00,64.96,65.04,64.9,65.04,78700.0,47.7999,47.8588,47.7558,47.8588,78700.0
2014-05-16 14:30:00,65.05,65.43,65.02,65.43,80800.0,47.8662,48.1458,47.8441,48.1458,80800.0
2014-05-16 15:00:00,65.44,65.63,65.43,65.56,177000.0,48.1531,48.293,48.1458,48.2414,177000.0
2014-05-16 15:30:00,65.55,65.73,65.48,65.71,579200.0,48.2341,48.3665,48.1826,48.3518,579200.0
2014-05-19 09:30:00,65.43,66.07,65.26,65.99,102400.0,48.1458,48.6167,48.0207,48.5579,102400.0
2014-05-19 10:00:00,65.98,66.54,65.97,66.35,187600.0,48.5505,48.9626,48.5431,48.8228,187600.0
2014-05-19 10:30:00,66.35,66.45,66.24,66.41,97100.0,48.8228,48.8963,48.7418,48.8669,97100.0
2014-05-19 11:00:00,66.42,66.48,66.35,66.45,77600.0,48.8743,48.9184,48.8228,48.8963,77600.0
2014-05-19 11:30:00,66.44,66.49,66.38,66.41,68000.0,48.889,48.9258,48.8448,48.8669,68000.0
2014-05-19 12:00:00,66.4,66.64,66.38,66.62,71600.0,48.8596,49.0362,48.8448,49.0214,71600.0
2014-05-19 12:30:00,66.61,66.66,66.51,66.65,126100.0,49.0141,49.0509,48.9405,49.0435,126100.0
2014-05-19 13:00:00,66.65,66.75,66.54,66.56,129700.0,49.0435,49.1171,48.9626,48.9773,129700.0
2014-05-19 13:30:00,66.55,66.67,66.53,66.64,102200.0,48.9699,49.0582,48.9552,49.0362,102200.0
2014-05-19 14:00:00,66.64,66.66,66.55,66.6,78800.0,49.0362,49.0509,48.9699,49.0067,78800.0
2014-05-19 14:30:00,66.6,66.7,66.59,66.62,70200.0,49.0067,49.0803,48.9994,49.0214,70200.0
2014-05-19 15:00:00,66.63,66.72,66.59,66.65,108300.0,49.0288,49.095,48.9994,49.0435,108300.0
2014-05-19 15:30:00,66.66,66.72,66.55,66.56,305300.0,49.0509,49.095,48.9699,48.9773,305300.0
2014-05-20 09:30:00,66.41,66.88,66.31,66.56,166000.0,48.8669,49.2128,48.7933,48.9773,166000.0
2014-05-20 10:00:00,66.55,66.79,66.45,66.51,144700.0,48.9699,49.1465,48.8963,48.9405,144700.0
2014-05-20 10:30:00,66.5,66.65,66.47,66.63,103400.0,48.9331,49.0435,48.9111,49.0288,103400.0
2014-05-20 11:00:00,66.64,66.65,66.56,66.59,85100.0,49.0362,49.0435,48.9773,48.9994,85100.0
2014-05-20 11:30:00,66.59,66.88,66.57,66.67,112200.0,48.9994,49.2128,48.9846,49.0582,112200.0
2014-05-20 12:00:00,66.67,66.67,66.4,66.5,110700.0,49.0582,49.0582,48.8596,48.9331,110700.0
2014-05-20 12:30:00,66.51,66.51,66.26,66.28,71200.0,48.9405,48.9405,48.7565,48.7713,71200.0
2014-05-20 13:00:00,66.28,66.32,66.09,66.15,72200.0,48.7713,48.8007,48.6314,48.6756,72200.0
2014-05-20 13:30:00,66.15,66.18,65.81,65.82,88900.0,48.6756,48.6977,48.4254,48.4328,88900.0
2014-05-20 14:00:00,65.85,66.21,65.85,66.07,61800.0,48.4548,48.7197,48.4548,48.6167,61800.0
2014-05-20 14:30:00,66.07,66.12,65.94,66.12,74900.0,48.6167,48.6535,48.5211,48.6535,74900.0
2014-05-20 15:00:00,66.11,66.36,66.11,66.25,136900.0,48.6462,48.8301,48.6462,48.7492,136900.0
2014-05-20 15:30:00,66.26,66.4,66.16,66.21,170400.0,48.7565,48.8596,48.683,48.7197,170400.0
2014-05-21 09:30:00,66.39,66.68,66.21,66.58,158300.0,48.8522,49.0656,48.7197,48.992,158300.0
2014-05-21 10:00:00,66.55,66.98,66.53,66.97,187100.0,48.9699,49.2863,48.9552,49.279,187100.0
2014-05-21 10:30:00,66.97,67.27,66.97,67.2,121400.0,49.279,49.4997,49.279,49.4482,121400.0
2014-05-21 11:00:00,67.2,67.22,66.97,67.0,73400.0,49.4482,49.4629,49.279,49.3011,73400.0
2014-05-21 11:30:00,67.0,67.1,66.88,66.95,59400.0,49.3011,49.3746,49.2128,49.2643,59400.0
2014-05-21 12:00:00,66.94,67.07,66.92,67.06,57200.0,49.2569,49.3526,49.2422,49.3452,57200.0
2014-05-21 12:30:00,67.03,67.3,67.03,67.28,71300.0,49.3231,49.5218,49.3231,49.5071,71300.0
2014-05-21 13:00:00,67.28,67.4,67.24,67.37,97800.0,49.5071,49.5954,49.4777,49.5733,97800.0
2014-05-21 13:30:00,67.36,67.44,67.33,67.4,80300.0,49.566,49.6248,49.5439,49.5954,80300.0
2014-05-21 14:00:00,67.41,67.53,67.27,67.35,119500.0,49.6027,49.691,49.4997,49.5586,119500.0
2014-05-21 14:30:00,67.36,67.47,67.35,67.42,81800.0,49.566,49.6469,49.5586,49.6101,81800.0
2014-05-21 15:00:00,67.42,67.65,67.39,67.52,175800.0,49.6101,49.7793,49.588,49.6837,175800.0
2014-05-21 15:30:00,67.52,67.63,67.32,67.38,399200.0,49.6837,49.7646,49.5365,49.5807,399200.0
2014-05-22 09:30:00,67.36,67.97,67.32,67.92,150000.0,49.566,50.0148,49.5365,49.978,150000.0
2014-05-22 10:00:00,67.9,67.98,67.74,67.88,115900.0,49.9633,50.0222,49.8456,49.9486,115900.0
2014-05-22 10:30:00,67.88,67.98,67.85,67.98,163000.0,49.9486,50.0222,49.9265,50.0222,163000.0
2014-05-22 11:00:00,67.98,68.31,67.95,68.29,107100.0,50.0222,50.265,50.0001,50.2503,107100.0
2014-05-22 11:30:00,68.28,68.32,68.1,68.2,45600.0,50.2429,50.2724,50.1105,50.1841,45600.0
2014-05-22 12:00:00,68.19,68.19,68.04,68.11,30500.0,50.1767,50.1767,50.0663,50.1178,30500.0
2014-05-22 12:30:00,68.11,68.12,67.9,67.91,30100.0,50.1178,50.1252,49.9633,49.9707,30100.0
2014-05-22 13:00:00,67.92,68.11,67.91,68.01,93400.0,49.978,50.1178,49.9707,50.0442,93400.0
2014-05-22 13:30:00,68.0,68.02,67.92,67.97,59000.0,50.0369,50.0516,49.978,50.0148,59000.0
2014-05-22 14:00:00,67.97,68.0,67.92,68.0,82600.0,50.0148,50.0369,49.978,50.0369,82600.0
2014-05-22 14:30:00,68.0,68.01,67.92,68.0,51000.0,50.0369,50.0442,49.978,50.0369,51000.0
2014-05-22 15:00:00,68.01,68.02,67.8,67.85,107200.0,50.0442,50.0516,49.8897,49.9265,107200.0
2014-05-22 15:30:00,67.86,67.88,67.76,67.78,216500.0,49.9339,49.9486,49.8603,49.875,216500.0
2014-05-23 09:30:00,67.97,68.11,67.79,68.11,124200.0,50.0148,50.1178,49.8824,50.1178,124200.0
2014-05-23 10:00:00,68.11,68.43,68.03,68.43,88300.0,50.1178,50.3533,50.059,50.3533,88300.0
2014-05-23 10:30:00,68.43,68.46,68.2,68.38,62800.0,50.3533,50.3754,50.1841,50.3165,62800.0
2014-05-23 11:00:00,68.39,68.47,68.31,68.41,54500.0,50.3239,50.3827,50.265,50.3386,54500.0
2014-05-23 11:30:00,68.41,68.54,68.29,68.35,87400.0,50.3386,50.4342,50.2503,50.2944,87400.0
2014-05-23 12:00:00,68.38,68.44,68.3,68.33,74500.0,50.3165,50.3607,50.2576,50.2797,74500.0
2014-05-23 12:30:00,68.34,68.45,68.33,68.33,50700.0,50.2871,50.368,50.2797,50.2797,50700.0
2014-05-23 13:00:00,68.33,68.39,68.24,68.36,79300.0,50.2797,50.3239,50.2135,50.3018,79300.0
2014-05-23 13:30:00,68.37,68.51,68.36,68.43,67900.0,50.3091,50.4122,50.3018,50.3533,67900.0
2014-05-23 14:00:00,68.43,68.49,68.38,68.41,83600.0,50.3533,50.3974,50.3165,50.3386,83600.0
2014-05-23 14:30:00,68.41,68.61,68.31,68.61,80300.0,50.3386,50.4858,50.265,50.4858,80300.0
2014-05-23 15:00:00,68.6,68.63,68.44,68.46,97100.0,50.4784,50.5005,50.3607,50.3754,97100.0
2014-05-23 15:30:00,68.45,68.63,68.42,68.54,252300.0,50.368,50.5005,50.3459,50.4342,252300.0
2014-05-27 09:30:00,68.74,68.87,68.61,68.65,87200.0,50.5814,50.6771,50.4858,50.5152,87200.0
2014-05-27 10:00:00,68.65,69.06,68.63,69.02,86900.0,50.5152,50.8169,50.5005,50.7874,86900.0
2014-05-27 10:30:00,69.04,69.16,68.99,69.06,94400.0,50.8022,50.8905,50.7654,50.8169,94400.0
2014-05-27 11:00:00,69.06,69.11,68.93,68.95,57400.0,50.8169,50.8537,50.7212,50.7359,57400.0
2014-05-27 11:30:00,68.96,69.07,68.81,68.85,103500.0,50.7433,50.8242,50.6329,50.6624,103500.0
2014-05-27 12:00:00,68.85,69.0,68.84,68.94,64400.0,50.6624,50.7727,50.655,50.7286,64400.0
2014-05-27 12:30:00,68.94,69.15,68.94,69.13,59200.0,50.7286,50.8831,50.7286,50.8684,59200.0
2014-05-27 13:00:00,69.13,69.14,68.97,69.12,86600.0,50.8684,50.8757,50.7507,50.861,86600.0
2014-05-27 13:30:00,69.11,69.28,69.08,69.27,81600.0,50.8537,50.9788,50.8316,50.9714,81600.0
2014-05-27 14:00:00,69.27,69.31,69.26,69.29,68800.0,50.9714,51.0008,50.964,50.9861,68800.0
2014-05-27 14:30:00,69.28,69.28,69.01,69.13,71500.0,50.9788,50.9788,50.7801,50.8684,71500.0
2014-05-27 15:00:00,69.13,69.24,69.13,69.16,81300.0,50.8684,50.9493,50.8684,50.8905,81300.0
2014-05-27 15:30:00,69.15,69.23,69.15,69.2,246300.0,50.8831,50.942,50.8831,50.9199,246300.0
2014-05-28 09:30:00,68.81,69.27,68.81,69.08,191700.0,50.6329,50.9714,50.6329,50.8316,191700.0
2014-05-28 10:00:00,69.08,69.23,69.03,69.21,95700.0,50.8316,50.942,50.7948,50.9273,95700.0
2014-05-28 10:30:00,69.22,69.22,68.96,69.14,97900.0,50.9346,50.9346,50.7433,50.8757,97900.0
2014-05-28 11:00:00,69.15,69.27,69.13,69.25,88900.0,50.8831,50.9714,50.8684,50.9567,88900.0
2014-05-28 11:30:00,69.25,69.42,69.25,69.3,65300.0,50.9567,51.0818,50.9567,50.9935,65300.0
2014-05-28 12:00:00,69.3,69.42,69.29,69.35,55400.0,50.9935,51.0818,50.9861,51.0303,55400.0
2014-05-28 12:30:00,69.36,69.57,69.36,69.54,69000.0,51.0376,51.1922,51.0376,51.1701,69000.0
2014-05-28 13:00:00,69.53,69.54,69.41,69.45,72700.0,51.1627,51.1701,51.0744,51.1039,72700.0
2014-05-28 13:30:00,69.45,69.66,69.45,69.57,82500.0,51.1039,51.2584,51.1039,51.1922,82500.0
2014-05-28 14:00:00,69.57,69.6,69.49,69.55,72400.0,51.1922,51.2142,51.1333,51.1774,72400.0
2014-05-28 14:30:00,69.54,69.61,69.45,69.6,92300.0,51.1701,51.2216,51.1039,51.2142,92300.0
2014-05-28 15:00:00,69.6,69.64,69.52,69.64,116600.0,51.2142,51.2437,51.1554,51.2437,116600.0
2014-05-28 15:30:00,69.63,69.64,69.44,69.44,320300.0,51.2363,51.2437,51.0965,51.0965,320300.0
2014-05-29 09:30:00,69.49,70.09,69.38,70.08,180600.0,51.1333,51.5748,51.0523,51.5674,180600.0
2014-05-29 10:00:00,70.08,70.18,70.0,70.18,138500.0,51.5674,51.641,51.5086,51.641,138500.0
2014-05-29 10:30:00,70.18,70.32,70.05,70.26,146400.0,51.641,51.744,51.5454,51.6999,146400.0
2014-05-29 11:00:00,70.26,70.59,70.25,70.35,144000.0,51.6999,51.9427,51.6925,51.7661,144000.0
2014-05-29 11:30:00,70.33,70.51,70.33,70.43,103500.0,51.7514,51.8838,51.7514,51.825,103500.0
2014-05-29 12:00:00,70.44,70.67,70.44,70.64,76900.0,51.8323,52.0016,51.8323,51.9795,76900.0
2014-05-29 12:30:00,70.63,70.65,70.52,70.62,66400.0,51.9721,51.9869,51.8912,51.9648,66400.0
2014-05-29 13:00:00,70.62,70.74,70.62,70.71,97800.0,51.9648,52.0531,51.9648,52.031,97800.0
2014-05-29 13:30:00,70.7,70.78,70.66,70.75,68400.0,52.0236,52.0825,51.9942,52.0604,68400.0
2014-05-29 14:00:00,70.77,70.94,70.75,70.94,152800.0,52.0752,52.2002,52.0604,52.2002,152800.0
2014-05-29 14:30:00,70.94,71.19,70.9,71.13,172800.0,52.2002,52.3842,52.1708,52.3401,172800.0
2014-05-29 15:00:00,71.13,71.27,71.01,71.17,255500.0,52.3401,52.4431,52.2518,52.3695,255500.0
2014-05-29 15:30:00,71.16,71.24,71.04,71.1,606500.0,52.3621,52.421,52.2738,52.318,606500.0
2014-05-30 09:30:00,70.86,71.08,70.62,70.62,117200.0,52.1414,52.3033,51.9648,51.9648,117200.0
2014-05-30 10:00:00,70.62,70.96,70.58,70.92,90700.0,51.9648,52.215,51.9353,52.1855,90700.0
2014-05-30 10:30:00,70.91,70.94,70.75,70.82,100700.0,52.1782,52.2002,52.0604,52.1119,100700.0
2014-05-30 11:00:00,70.83,70.91,70.63,70.66,87500.0,52.1193,52.1782,51.9721,51.9942,87500.0
2014-05-30 11:30:00,70.66,70.69,70.6,70.61,68600.0,51.9942,52.0163,51.9501,51.9574,68600.0
2014-05-30 12:00:00,70.61,70.63,70.5,70.54,82700.0,51.9574,51.9721,51.8765,51.9059,82700.0
2014-05-30 12:30:00,70.54,70.54,70.37,70.41,165600.0,51.9059,51.9059,51.7808,51.8103,165600.0
2014-05-30 13:00:00,70.42,70.53,70.4,70.46,57900.0,51.8176,51.8986,51.8029,51.847,57900.0
2014-05-30 13:30:00,70.47,70.47,70.38,70.44,88600.0,51.8544,51.8544,51.7882,51.8323,88600.0
2014-05-30 14:00:00,70.44,70.44,70.38,70.43,122500.0,51.8323,51.8323,51.7882,51.825,122500.0
2014-05-30 14:30:00,70.42,70.47,70.36,70.4,132900.0,51.8176,51.8544,51.7735,51.8029,132900.0
2014-05-30 15:00:00,70.4,70.44,70.37,70.4,103300.0,51.8029,51.8323,51.7808,51.8029,103300.0
2014-05-30 15:30:00,70.4,70.65,70.39,70.63,479300.0,51.8029,51.9869,51.7955,51.9721,479300.0
2014-06-02 09:30:00,70.71,71.0,70.57,70.6,123000.0,52.031,52.2444,51.928,51.9501,123000.0
2014-06-02 10:00:00,70.57,70.65,70.39,70.59,113000.0,51.928,51.9869,51.7955,51.9427,113000.0
2014-06-02 10:30:00,70.6,70.68,70.27,70.44,81200.0,51.9501,52.0089,51.7072,51.8323,81200.0
2014-06-02 11:00:00,70.45,70.65,70.36,70.64,104500.0,51.8397,51.9869,51.7735,51.9795,104500.0
2014-06-02 11:30:00,70.64,70.64,70.45,70.45,77300.0,51.9795,51.9795,51.8397,51.8397,77300.0
2014-06-02 12:00:00,70.45,70.46,70.19,70.23,164900.0,51.8397,51.847,51.6484,51.6778,164900.0
2014-06-02 12:30:00,70.25,70.26,70.2,70.24,66000.0,51.6925,51.6999,51.6557,51.6852,66000.0
2014-06-02 13:00:00,70.24,70.26,70.17,70.25,61500.0,51.6852,51.6999,51.6337,51.6925,61500.0
2014-06-02 13:30:00,70.25,70.26,70.18,70.19,86400.0,51.6925,51.6999,51.641,51.6484,86400.0
2014-06-02 14:00:00,70.19,70.31,70.18,70.27,195200.0,51.6484,51.7367,51.641,51.7072,195200.0
2014-06-02 14:30:00,70.28,70.31,70.22,70.27,136100.0,51.7146,51.7367,51.6704,51.7072,136100.0
2014-06-02 15:00:00,70.27,70.38,70.09,70.38,136300.0,51.7072,51.7882,51.5748,51.7882,136300.0
2014-06-02 15:30:00,70.38,70.65,70.36,70.55,266600.0,51.7882,51.9869,51.7735,51.9133,266600.0
2014-06-03 09:30:00,70.41,70.65,70.15,70.58,91200.0,51.8103,51.9869,51.6189,51.9353,91200.0
2014-06-03 10:00:00,70.59,70.75,70.56,70.6,94100.0,51.9427,52.0604,51.9206,51.9501,94100.0
2014-06-03 10:30:00,70.6,70.89,70.53,70.89,175800.0,51.9501,52.1635,51.8986,52.1635,175800.0
2014-06-03 11:00:00,70.88,71.02,70.84,70.96,151500.0,52.1561,52.2591,52.1267,52.215,151500.0
2014-06-03 11:30:00,70.95,71.1,70.84,71.02,94500.0,52.2076,52.318,52.1267,52.2591,94500.0
2014-06-03 12:00:00,71.03,71.32,70.99,71.21,88300.0,52.2665,52.4799,52.237,52.3989,88300.0
2014-06-03 12:30:00,71.2,71.21,70.9,70.95,92500.0,52.3916,52.3989,52.1708,52.2076,92500.0
2014-06-03 13:00:00,70.95,71.22,70.94,71.21,90300.0,52.2076,52.4063,52.2002,52.3989,90300.0
2014-06-03 13:30:00,71.2,71.2,71.0,71.06,71500.0,52.3916,52.3916,52.2444,52.2885,71500.0
2014-06-03 14:00:00,71.06,71.27,70.99,71.22,108000.0,52.2885,52.4431,52.237,52.4063,108000.0
2014-06-03 14:30:00,71.23,71.26,71.09,71.25,64500.0,52.4136,52.4357,52.3106,52.4284,64500.0
2014-06-03 15:00:00,71.24,71.26,71.11,71.16,103300.0,52.421,52.4357,52.3253,52.3621,103300.0
2014-06-03 15:30:00,71.16,71.18,71.06,71.09,300400.0,52.3621,52.3769,52.2885,52.3106,300400.0
2014-06-04 09:30:00,70.95,71.09,70.47,70.65,103600.0,52.2076,52.3106,51.8544,51.9869,103600.0
2014-06-04 10:00:00,70.63,70.85,70.63,70.75,82800.0,51.9721,52.134,51.9721,52.0604,82800.0
2014-06-04 10:30:00,70.74,70.93,70.73,70.87,110900.0,52.0531,52.1929,52.0457,52.1487,110900.0
2014-06-04 11:00:00,70.87,70.87,70.73,70.78,53500.0,52.1487,52.1487,52.0457,52.0825,53500.0
2014-06-04 11:30:00,70.79,70.8,70.7,70.8,58300.0,52.0899,52.0972,52.0236,52.0972,58300.0
2014-06-04 12:00:00,70.8,70.86,70.79,70.83,65200.0,52.0972,52.1414,52.0899,52.1193,65200.0
2014-06-04 12:30:00,70.84,70.86,70.78,70.8,56000.0,52.1267,52.1414,52.0825,52.0972,56000.0
2014-06-04 13:00:00,70.8,70.83,70.78,70.8,66500.0,52.0972,52.1193,52.0825,52.0972,66500.0
2014-06-04 13:30:00,70.8,70.88,70.79,70.85,83900.0,52.0972,52.1561,52.0899,52.134,83900.0
2014-06-04 14:00:00,70.87,70.91,70.81,70.85,119700.0,52.1487,52.1782,52.1046,52.134,119700.0
2014-06-04 14:30:00,70.84,70.89,70.82,70.87,163100.0,52.1267,52.1635,52.1119,52.1487,163100.0
2014-06-04 15:00:00,70.87,71.12,70.86,71.12,140900.0,52.1487,52.3327,52.1414,52.3327,140900.0
2014-06-04 15:30:00,71.12,71.12,71.03,71.04,166300.0,52.3327,52.3327,52.2665,52.2738,166300.0
2014-06-05 09:30:00,71.0,71.1,70.79,70.94,124500.0,52.2444,52.318,52.0899,52.2002,124500.0
2014-06-05 10:00:00,70.93,70.97,70.77,70.96,64800.0,52.1929,52.2223,52.0752,52.215,64800.0
2014-06-05 10:30:00,70.96,71.04,70.95,71.02,68400.0,52.215,52.2738,52.2076,52.2591,68400.0
2014-06-05 11:00:00,71.01,71.21,71.0,71.19,59700.0,52.2518,52.3989,52.2444,52.3842,59700.0
2014-06-05 11:30:00,71.16,71.43,71.14,71.39,77800.0,52.3621,52.5608,52.3474,52.5314,77800.0
2014-06-05 12:00:00,71.41,71.5,71.37,71.45,80900.0,52.5461,52.6123,52.5167,52.5755,80900.0
2014-06-05 12:30:00,71.45,71.54,71.45,71.47,72900.0,52.5755,52.6418,52.5755,52.5902,72900.0
2014-06-05 13:00:00,71.46,71.51,71.12,71.12,81000.0,52.5829,52.6197,52.3327,52.3327,81000.0
2014-06-05 13:30:00,71.12,71.13,71.03,71.08,132700.0,52.3327,52.3401,52.2665,52.3033,132700.0
2014-06-05 14:00:00,71.07,71.07,70.99,71.0,132700.0,52.2959,52.2959,52.237,52.2444,132700.0
2014-06-05 14:30:00,71.0,71.01,70.95,70.98,169700.0,52.2444,52.2518,52.2076,52.2297,169700.0
2014-06-05 15:00:00,70.97,70.97,70.67,70.68,155300.0,52.2223,52.2223,52.0016,52.0089,155300.0
2014-06-05 15:30:00,70.67,70.77,70.65,70.71,306700.0,52.0016,52.0752,51.9869,52.031,306700.0
2014-06-06 09:30:00,70.81,71.02,70.66,71.02,67000.0,52.1046,52.2591,51.9942,52.2591,67000.0
2014-06-06 10:00:00,71.02,71.16,70.73,70.78,89800.0,52.2591,52.3621,52.0457,52.0825,89800.0
2014-06-06 10:30:00,70.79,70.96,70.78,70.87,43100.0,52.0899,52.215,52.0825,52.1487,43100.0
2014-06-06 11:00:00,70.88,71.04,70.88,70.94,25600.0,52.1561,52.2738,52.1561,52.2002,25600.0
2014-06-06 11:30:00,70.94,71.13,70.93,70.98,25200.0,52.2002,52.3401,52.1929,52.2297,25200.0
2014-06-06 12:00:00,70.98,71.0,70.75,70.76,46400.0,52.2297,52.2444,52.0604,52.0678,46400.0
2014-06-06 12:30:00,70.76,70.8,70.68,70.69,86500.0,52.0678,52.0972,52.0089,52.0163,86500.0
2014-06-06 13:00:00,70.69,70.73,70.62,70.66,88100.0,52.0163,52.0457,51.9648,51.9942,88100.0
2014-06-06 13:30:00,70.66,70.74,70.65,70.68,102500.0,51.9942,52.0531,51.9869,52.0089,102500.0
2014-06-06 14:00:00,70.68,70.83,70.65,70.78,114600.0,52.0089,52.1193,51.9869,52.0825,114600.0
2014-06-06 14:30:00,70.79,70.8,70.61,70.64,106200.0,52.0899,52.0972,51.9574,51.9795,106200.0
2014-06-06 15:00:00,70.64,70.68,70.59,70.61,111100.0,51.9795,52.0089,51.9427,51.9574,111100.0
2014-06-06 15:30:00,70.61,70.78,70.56,70.76,361200.0,51.9574,52.0825,51.9206,52.0678,361200.0
2014-06-09 09:30:00,70.73,71.04,70.65,71.01,72200.0,52.0457,52.2738,51.9869,52.2518,72200.0
2014-06-09 10:00:00,71.02,71.05,70.9,71.01,37800.0,52.2591,52.2812,52.1708,52.2518,37800.0
2014-06-09 10:30:00,71.02,71.14,71.01,71.03,40400.0,52.2591,52.3474,52.2518,52.2665,40400.0
2014-06-09 11:00:00,71.06,71.07,70.96,71.04,37500.0,52.2885,52.2959,52.215,52.2738,37500.0
2014-06-09 11:30:00,71.03,71.09,70.98,71.04,35900.0,52.2665,52.3106,52.2297,52.2738,35900.0
2014-06-09 12:00:00,71.06,71.06,70.89,70.89,25200.0,52.2885,52.2885,52.1635,52.1635,25200.0
2014-06-09 12:30:00,70.91,71.01,70.86,70.89,41600.0,52.1782,52.2518,52.1414,52.1635,41600.0
2014-06-09 13:00:00,70.87,70.97,70.8,70.81,29100.0,52.1487,52.2223,52.0972,52.1046,29100.0
2014-06-09 13:30:00,70.81,70.83,70.72,70.73,38600.0,52.1046,52.1193,52.0384,52.0457,38600.0
2014-06-09 14:00:00,70.73,70.73,70.57,70.62,40200.0,52.0457,52.0457,51.928,51.9648,40200.0
2014-06-09 14:30:00,70.61,70.67,70.56,70.61,46100.0,51.9574,52.0016,51.9206,51.9574,46100.0
2014-06-09 15:00:00,70.61,70.69,70.61,70.67,94700.0,51.9574,52.0163,51.9574,52.0016,94700.0
2014-06-09 15:30:00,70.66,70.72,70.53,70.69,238100.0,51.9942,52.0384,51.8986,52.0163,238100.0
2014-06-10 09:30:00,70.31,70.64,69.93,69.96,120300.0,51.7367,51.9795,51.4571,51.4791,120300.0
2014-06-10 10:00:00,69.94,70.07,69.86,70.07,101200.0,51.4644,51.5601,51.4055,51.5601,101200.0
2014-06-10 10:30:00,70.08,70.08,69.94,70.01,85800.0,51.5674,51.5674,51.4644,51.5159,85800.0
2014-06-10 11:00:00,70.03,70.04,69.98,70.02,66300.0,51.5306,51.538,51.4938,51.5233,66300.0
2014-06-10 11:30:00,70.02,70.05,69.89,69.91,90000.0,51.5233,51.5454,51.4276,51.4423,90000.0
2014-06-10 12:00:00,69.9,69.99,69.86,69.86,76500.0,51.435,51.5012,51.4055,51.4055,76500.0
2014-06-10 12:30:00,69.85,69.85,69.71,69.72,80300.0,51.3982,51.3982,51.2952,51.3025,80300.0
2014-06-10 13:00:00,69.73,69.81,69.71,69.72,154300.0,51.3099,51.3688,51.2952,51.3025,154300.0
2014-06-10 13:30:00,69.72,69.9,69.7,69.9,159000.0,51.3025,51.435,51.2878,51.435,159000.0
2014-06-10 14:00:00,69.9,70.02,69.82,70.01,128900.0,51.435,51.5233,51.3761,51.5159,128900.0
2014-06-10 14:30:00,70.0,70.02,69.9,69.98,124300.0,51.5086,51.5233,51.435,51.4938,124300.0
2014-06-10 15:00:00,69.98,70.05,69.97,70.01,189200.0,51.4938,51.5454,51.4865,51.5159,189200.0
2014-06-10 15:30:00,70.01,70.04,69.97,70.03,259100.0,51.5159,51.538,51.4865,51.5306,259100.0
2014-06-11 09:30:00,69.66,70.07,69.64,69.92,178000.0,51.2584,51.5601,51.2437,51.4497,178000.0
2014-06-11 10:00:00,69.93,69.94,69.52,69.52,237900.0,51.4571,51.4644,51.1554,51.1554,237900.0
2014-06-11 10:30:00,69.52,69.68,69.51,69.57,118400.0,51.1554,51.2731,51.148,51.1922,118400.0
2014-06-11 11:00:00,69.58,69.63,69.46,69.63,155000.0,51.1995,51.2363,51.1112,51.2363,155000.0
2014-06-11 11:30:00,69.62,69.79,69.59,69.69,142200.0,51.2289,51.354,51.2069,51.2805,142200.0
2014-06-11 12:00:00,69.7,69.87,69.68,69.86,107900.0,51.2878,51.4129,51.2731,51.4055,107900.0
2014-06-11 12:30:00,69.86,69.9,69.78,69.79,90800.0,51.4055,51.435,51.3467,51.354,90800.0
2014-06-11 13:00:00,69.8,69.8,69.64,69.72,125000.0,51.3614,51.3614,51.2437,51.3025,125000.0
2014-06-11 13:30:00,69.72,69.79,69.68,69.75,105200.0,51.3025,51.354,51.2731,51.3246,105200.0
2014-06-11 14:00:00,69.75,69.79,69.67,69.78,174100.0,51.3246,51.354,51.2657,51.3467,174100.0
2014-06-11 14:30:00,69.78,69.88,69.68,69.87,217200.0,51.3467,51.4203,51.2731,51.4129,217200.0
2014-06-11 15:00:00,69.87,70.01,69.86,70.0,197300.0,51.4129,51.5159,51.4055,51.5086,197300.0
2014-06-11 15:30:00,70.01,70.07,69.92,69.93,336800.0,51.5159,51.5601,51.4497,51.4571,336800.0
2014-06-12 09:30:00,69.67,69.76,68.63,68.71,334600.0,51.2657,51.332,50.5005,50.5593,334600.0
2014-06-12 10:00:00,68.7,68.78,68.56,68.56,404700.0,50.552,50.6108,50.449,50.449,404700.0
2014-06-12 10:30:00,68.57,68.68,68.53,68.62,224200.0,50.4563,50.5373,50.4269,50.4931,224200.0
2014-06-12 11:00:00,68.63,68.77,68.55,68.68,252100.0,50.5005,50.6035,50.4416,50.5373,252100.0
2014-06-12 11:30:00,68.68,68.96,68.65,68.67,175700.0,50.5373,50.7433,50.5152,50.5299,175700.0
2014-06-12 12:00:00,68.68,68.68,68.56,68.66,139400.0,50.5373,50.5373,50.449,50.5225,139400.0
2014-06-12 12:30:00,68.66,68.82,68.55,68.57,119700.0,50.5225,50.6403,50.4416,50.4563,119700.0
2014-06-12 13:00:00,68.58,68.61,68.16,68.18,183300.0,50.4637,50.4858,50.1546,50.1693,183300.0
2014-06-12 13:30:00,68.18,68.19,67.7,67.79,254800.0,50.1693,50.1767,49.8161,49.8824,254800.0
2014-06-12 14:00:00,67.78,67.96,67.76,67.81,261700.0,49.875,50.0075,49.8603,49.8971,261700.0
2014-06-12 14:30:00,67.8,68.17,67.74,68.09,221300.0,49.8897,50.162,49.8456,50.1031,221300.0
2014-06-12 15:00:00,68.11,68.22,67.88,67.94,350300.0,50.1178,50.1988,49.9486,49.9927,350300.0
2014-06-12 15:30:00,67.94,67.95,67.74,67.93,719900.0,49.9927,50.0001,49.8456,49.9854,719900.0
2014-06-13 09:30:00,67.94,67.94,67.27,67.53,268600.0,49.9927,49.9927,49.4997,49.691,268600.0
2014-06-13 10:00:00,67.53,67.65,67.4,67.57,230100.0,49.691,49.7793,49.5954,49.7205,230100.0
2014-06-13 10:30:00,67.58,67.84,67.53,67.84,195200.0,49.7278,49.9192,49.691,49.9192,195200.0
2014-06-13 11:00:00,67.85,67.9,67.78,67.79,146700.0,49.9265,49.9633,49.875,49.8824,146700.0
2014-06-13 11:30:00,67.79,67.84,67.7,67.74,145500.0,49.8824,49.9192,49.8161,49.8456,145500.0
2014-06-13 12:00:00,67.75,67.97,67.75,67.81,174900.0,49.8529,50.0148,49.8529,49.8971,174900.0
2014-06-13 12:30:00,67.83,67.91,67.77,67.88,91600.0,49.9118,49.9707,49.8676,49.9486,91600.0
2014-06-13 13:00:00,67.87,67.96,67.87,67.93,117800.0,49.9412,50.0075,49.9412,49.9854,117800.0
2014-06-13 13:30:00,67.92,67.94,67.76,67.82,157700.0,49.978,49.9927,49.8603,49.9044,157700.0
2014-06-13 14:00:00,67.82,67.87,67.77,67.84,113800.0,49.9044,49.9412,49.8676,49.9192,113800.0
2014-06-13 14:30:00,67.84,67.88,67.79,67.8,158400.0,49.9192,49.9486,49.8824,49.8897,158400.0
2014-06-13 15:00:00,67.79,67.84,67.69,67.77,239000.0,49.8824,49.9192,49.8088,49.8676,239000.0
2014-06-13 15:30:00,67.76,67.76,67.66,67.75,436900.0,49.8603,49.8603,49.7867,49.8529,436900.0
2014-06-16 09:30:00,67.76,68.64,67.59,68.45,178700.0,49.8603,50.5078,49.7352,50.368,178700.0
2014-06-16 10:00:00,68.45,68.45,68.29,68.29,149800.0,50.368,50.368,50.2503,50.2503,149800.0
2014-06-16 10:30:00,68.3,68.38,68.19,68.19,115000.0,50.2576,50.3165,50.1767,50.1767,115000.0
2014-06-16 11:00:00,68.18,68.19,67.87,67.95,135800.0,50.1693,50.1767,49.9412,50.0001,135800.0
2014-06-16 11:30:00,67.94,67.95,67.62,67.67,151700.0,49.9927,50.0001,49.7573,49.7941,151700.0
2014-06-16 12:00:00,67.68,67.82,67.65,67.82,123000.0,49.8014,49.9044,49.7793,49.9044,123000.0
2014-06-16 12:30:00,67.82,67.83,67.67,67.77,96000.0,49.9044,49.9118,49.7941,49.8676,96000.0
2014-06-16 13:00:00,67.77,67.98,67.76,67.96,122700.0,49.8676,50.0222,49.8603,50.0075,122700.0
2014-06-16 13:30:00,67.96,68.01,67.94,67.95,116900.0,50.0075,50.0442,49.9927,50.0001,116900.0
2014-06-16 14:00:00,67.96,68.05,67.94,67.94,134900.0,50.0075,50.0737,49.9927,49.9927,134900.0
2014-06-16 14:30:00,67.93,67.96,67.79,67.8,140000.0,49.9854,50.0075,49.8824,49.8897,140000.0
2014-06-16 15:00:00,67.79,67.79,67.69,67.77,183000.0,49.8824,49.8824,49.8088,49.8676,183000.0
2014-06-16 15:30:00,67.77,67.78,67.61,67.61,477800.0,49.8676,49.875,49.7499,49.7499,477800.0
2014-06-17 09:30:00,67.5,68.01,67.45,68.0,162900.0,49.669,50.0442,49.6322,50.0369,162900.0
2014-06-17 10:00:00,68.0,68.11,67.95,68.01,143800.0,50.0369,50.1178,50.0001,50.0442,143800.0
2014-06-17 10:30:00,68.01,68.02,67.76,67.8,144000.0,50.0442,50.0516,49.8603,49.8897,144000.0
2014-06-17 11:00:00,67.8,68.18,67.7,68.15,316100.0,49.8897,50.1693,49.8161,50.1473,316100.0
2014-06-17 11:30:00,68.16,68.3,68.13,68.25,108200.0,50.1546,50.2576,50.1325,50.2208,108200.0
2014-06-17 12:00:00,68.25,68.26,68.1,68.12,71800.0,50.2208,50.2282,50.1105,50.1252,71800.0
2014-06-17 12:30:00,68.13,68.34,68.12,68.33,140500.0,50.1325,50.2871,50.1252,50.2797,140500.0
2014-06-17 13:00:00,68.33,68.35,68.19,68.2,133400.0,50.2797,50.2944,50.1767,50.1841,133400.0
2014-06-17 13:30:00,68.21,68.31,68.17,68.23,98000.0,50.1914,50.265,50.162,50.2061,98000.0
2014-06-17 14:00:00,68.23,68.28,68.15,68.26,140500.0,50.2061,50.2429,50.1473,50.2282,140500.0
2014-06-17 14:30:00,68.27,68.42,68.17,68.39,142500.0,50.2356,50.3459,50.162,50.3239,142500.0
2014-06-17 15:00:00,68.39,68.44,68.21,68.3,173400.0,50.3239,50.3607,50.1914,50.2576,173400.0
2014-06-17 15:30:00,68.31,68.34,68.16,68.23,361600.0,50.265,50.2871,50.1546,50.2061,361600.0
2014-06-18 09:30:00,68.19,68.56,68.09,68.45,180600.0,50.1767,50.449,50.1031,50.368,180600.0
2014-06-18 10:00:00,68.45,68.58,68.41,68.44,141800.0,50.368,50.4637,50.3386,50.3607,141800.0
2014-06-18 10:30:00,68.44,68.47,67.92,67.95,197600.0,50.3607,50.3827,49.978,50.0001,197600.0
2014-06-18 11:00:00,67.93,68.19,67.91,68.06,97500.0,49.9854,50.1767,49.9707,50.081,97500.0
2014-06-18 11:30:00,68.06,68.11,67.98,68.0,56300.0,50.081,50.1178,50.0222,50.0369,56300.0
2014-06-18 12:00:00,68.01,68.05,67.92,67.92,58600.0,50.0442,50.0737,49.978,49.978,58600.0
2014-06-18 12:30:00,67.92,68.21,67.92,68.18,69800.0,49.978,50.1914,49.978,50.1693,69800.0
2014-06-18 13:00:00,68.17,68.28,68.16,68.27,53200.0,50.162,50.2429,50.1546,50.2356,53200.0
2014-06-18 13:30:00,68.27,68.27,68.16,68.16,66600.0,50.2356,50.2356,50.1546,50.1546,66600.0
2014-06-18 14:00:00,68.16,68.45,68.13,68.34,165300.0,50.1546,50.368,50.1325,50.2871,165300.0
2014-06-18 14:30:00,68.34,68.59,68.34,68.5,123400.0,50.2871,50.471,50.2871,50.4048,123400.0
2014-06-18 15:00:00,68.5,68.67,68.48,68.66,185600.0,50.4048,50.5299,50.3901,50.5225,185600.0
2014-06-18 15:30:00,68.67,68.8,68.6,68.75,501400.0,50.5299,50.6256,50.4784,50.5888,501400.0
2014-06-19 09:30:00,68.97,69.26,68.81,69.02,74400.0,50.7507,50.964,50.6329,50.7874,74400.0
2014-06-19 10:00:00,69.02,69.08,68.88,68.98,64300.0,50.7874,50.8316,50.6844,50.758,64300.0
2014-06-19 10:30:00,68.96,69.07,68.75,68.76,41400.0,50.7433,50.8242,50.5888,50.5961,41400.0
2014-06-19 11:00:00,68.76,68.93,68.76,68.87,35200.0,50.5961,50.7212,50.5961,50.6771,35200.0
2014-06-19 11:30:00,68.84,68.91,68.82,68.84,30700.0,50.655,50.7065,50.6403,50.655,30700.0
2014-06-19 12:00:00,68.86,68.95,68.75,68.75,32700.0,50.6697,50.7359,50.5888,50.5888,32700.0
2014-06-19 12:30:00,68.75,68.86,68.67,68.68,30100.0,50.5888,50.6697,50.5299,50.5373,30100.0
2014-06-19 13:00:00,68.67,68.74,68.56,68.67,42100.0,50.5299,50.5814,50.449,50.5299,42100.0
2014-06-19 13:30:00,68.66,68.71,68.62,68.7,39300.0,50.5225,50.5593,50.4931,50.552,39300.0
2014-06-19 14:00:00,68.69,68.75,68.67,68.71,42100.0,50.5446,50.5888,50.5299,50.5593,42100.0
2014-06-19 14:30:00,68.7,68.79,68.67,68.76,44800.0,50.552,50.6182,50.5299,50.5961,44800.0
2014-06-19 15:00:00,68.76,68.83,68.7,68.71,96800.0,50.5961,50.6476,50.552,50.5593,96800.0
2014-06-19 15:30:00,68.71,68.85,68.65,68.71,279100.0,50.5593,50.6624,50.5152,50.5593,279100.0
2014-06-20 09:30:00,68.84,69.34,68.69,69.23,520600.0,50.655,51.0229,50.5446,50.942,520600.0
2014-06-20 10:00:00,69.24,69.24,68.91,68.92,119100.0,50.9493,50.9493,50.7065,50.7139,119100.0
2014-06-20 10:30:00,68.93,68.96,68.68,68.72,135800.0,50.7212,50.7433,50.5373,50.5667,135800.0
2014-06-20 11:00:00,68.73,68.81,68.56,68.66,81500.0,50.5741,50.6329,50.449,50.5225,81500.0
2014-06-20 11:30:00,68.64,68.78,68.63,68.66,31100.0,50.5078,50.6108,50.5005,50.5225,31100.0
2014-06-20 12:00:00,68.66,68.7,68.58,68.65,25100.0,50.5225,50.552,50.4637,50.5152,25100.0
2014-06-20 12:30:00,68.65,68.75,68.63,68.73,24800.0,50.5152,50.5888,50.5005,50.5741,24800.0
2014-06-20 13:00:00,68.72,68.75,68.67,68.71,40800.0,50.5667,50.5888,50.5299,50.5593,40800.0
2014-06-20 13:30:00,68.71,68.77,68.61,68.61,73500.0,50.5593,50.6035,50.4858,50.4858,73500.0
2014-06-20 14:00:00,68.61,68.62,68.46,68.49,78700.0,50.4858,50.4931,50.3754,50.3974,78700.0
2014-06-20 14:30:00,68.48,68.49,68.38,68.4,84300.0,50.3901,50.3974,50.3165,50.3312,84300.0
2014-06-20 15:00:00,68.39,68.56,68.39,68.56,154900.0,50.3239,50.449,50.3239,50.449,154900.0
2014-06-20 15:30:00,68.56,68.94,68.56,68.91,616400.0,50.449,50.7286,50.449,50.7065,616400.0
2014-06-23 09:30:00,68.94,69.07,68.66,69.01,115000.0,50.7286,50.8242,50.5225,50.7801,115000.0
2014-06-23 10:00:00,69.0,69.15,68.93,68.96,88000.0,50.7727,50.8831,50.7212,50.7433,88000.0
2014-06-23 10:30:00,68.96,68.99,68.82,68.93,64200.0,50.7433,50.7654,50.6403,50.7212,64200.0
2014-06-23 11:00:00,68.93,69.22,68.93,68.97,83100.0,50.7212,50.9346,50.7212,50.7507,83100.0
2014-06-23 11:30:00,68.96,69.06,68.91,68.99,63100.0,50.7433,50.8169,50.7065,50.7654,63100.0
2014-06-23 12:00:00,68.99,69.09,68.92,68.93,49600.0,50.7654,50.839,50.7139,50.7212,49600.0
2014-06-23 12:30:00,68.93,68.95,68.83,68.88,45600.0,50.7212,50.7359,50.6476,50.6844,45600.0
2014-06-23 13:00:00,68.88,68.89,68.72,68.79,54000.0,50.6844,50.6918,50.5667,50.6182,54000.0
2014-06-23 13:30:00,68.81,68.9,68.81,68.88,55300.0,50.6329,50.6991,50.6329,50.6844,55300.0
2014-06-23 14:00:00,68.88,68.99,68.88,68.94,62000.0,50.6844,50.7654,50.6844,50.7286,62000.0
2014-06-23 14:30:00,68.94,68.94,68.77,68.85,58300.0,50.7286,50.7286,50.6035,50.6624,58300.0
2014-06-23 15:00:00,68.86,68.89,68.7,68.76,86300.0,50.6697,50.6918,50.552,50.5961,86300.0
2014-06-23 15:30:00,68.76,68.88,68.76,68.83,171100.0,50.5961,50.6844,50.5961,50.6476,171100.0
2014-06-24 09:30:00,68.75,68.75,68.34,68.57,75400.0,50.5888,50.5888,50.2871,50.4563,75400.0
2014-06-24 10:00:00,68.57,68.93,68.57,68.93,92200.0,50.4563,50.7212,50.4563,50.7212,92200.0
2014-06-24 10:30:00,68.93,69.11,68.88,68.99,54400.0,50.7212,50.8537,50.6844,50.7654,54400.0
2014-06-24 11:00:00,68.99,69.08,68.93,69.07,71300.0,50.7654,50.8316,50.7212,50.8242,71300.0
2014-06-24 11:30:00,69.06,69.06,68.86,69.05,112800.0,50.8169,50.8169,50.6697,50.8095,112800.0
2014-06-24 12:00:00,69.06,69.43,69.0,69.24,214900.0,50.8169,51.0891,50.7727,50.9493,214900.0
2014-06-24 12:30:00,69.23,69.34,69.19,69.29,59200.0,50.942,51.0229,50.9125,50.9861,59200.0
2014-06-24 13:00:00,69.3,69.3,69.01,69.09,59400.0,50.9935,50.9935,50.7801,50.839,59400.0
2014-06-24 13:30:00,69.09,69.1,68.96,68.97,37000.0,50.839,50.8463,50.7433,50.7507,37000.0
2014-06-24 14:00:00,68.98,69.06,68.92,68.93,67200.0,50.758,50.8169,50.7139,50.7212,67200.0
2014-06-24 14:30:00,68.93,68.94,68.86,68.89,45300.0,50.7212,50.7286,50.6697,50.6918,45300.0
2014-06-24 15:00:00,68.88,68.9,68.68,68.73,114900.0,50.6844,50.6991,50.5373,50.5741,114900.0
2014-06-24 15:30:00,68.73,68.78,68.57,68.61,241900.0,50.5741,50.6108,50.4563,50.4858,241900.0
2014-06-25 09:30:00,68.84,69.67,68.84,69.44,220200.0,50.655,51.2657,50.655,51.0965,220200.0
2014-06-25 10:00:00,69.43,69.55,69.21,69.35,184000.0,51.0891,51.1774,50.9273,51.0303,184000.0
2014-06-25 10:30:00,69.35,69.38,69.09,69.24,98100.0,51.0303,51.0523,50.839,50.9493,98100.0
2014-06-25 11:00:00,69.24,69.49,69.1,69.14,124200.0,50.9493,51.1333,50.8463,50.8757,124200.0
2014-06-25 11:30:00,69.16,69.17,68.92,68.95,119600.0,50.8905,50.8978,50.7139,50.7359,119600.0
2014-06-25 12:00:00,68.96,69.28,68.96,69.22,32600.0,50.7433,50.9788,50.7433,50.9346,32600.0
2014-06-25 12:30:00,69.26,69.26,69.18,69.2,28400.0,50.964,50.964,50.9052,50.9199,28400.0
2014-06-25 13:00:00,69.2,69.3,69.18,69.25,40200.0,50.9199,50.9935,50.9052,50.9567,40200.0
2014-06-25 13:30:00,69.25,69.4,69.25,69.39,39000.0,50.9567,51.0671,50.9567,51.0597,39000.0
2014-06-25 14:00:00,69.37,69.4,69.27,69.32,34100.0,51.045,51.0671,50.9714,51.0082,34100.0
2014-06-25 14:30:00,69.33,69.37,69.26,69.31,66200.0,51.0156,51.045,50.964,51.0008,66200.0
2014-06-25 15:00:00,69.3,69.52,69.3,69.5,77600.0,50.9935,51.1554,50.9935,51.1406,77600.0
2014-06-25 15:30:00,69.5,69.61,69.43,69.54,239000.0,51.1406,51.2216,51.0891,51.1701,239000.0
2014-06-26 09:30:00,69.54,69.62,69.06,69.3,80500.0,51.1701,51.2289,50.8169,50.9935,80500.0
2014-06-26 10:00:00,69.29,69.4,69.23,69.4,93800.0,50.9861,51.0671,50.942,51.0671,93800.0
2014-06-26 10:30:00,69.38,69.39,69.22,69.25,71500.0,51.0523,51.0597,50.9346,50.9567,71500.0
2014-06-26 11:00:00,69.26,69.35,69.14,69.25,108200.0,50.964,51.0303,50.8757,50.9567,108200.0
2014-06-26 11:30:00,69.26,69.35,69.21,69.22,41600.0,50.964,51.0303,50.9273,50.9346,41600.0
2014-06-26 12:00:00,69.22,69.37,69.2,69.22,43900.0,50.9346,51.045,50.9199,50.9346,43900.0
2014-06-26 12:30:00,69.21,69.25,69.16,69.16,44700.0,50.9273,50.9567,50.8905,50.8905,44700.0
2014-06-26 13:00:00,69.17,69.33,69.08,69.31,52800.0,50.8978,51.0156,50.8316,51.0008,52800.0
2014-06-26 13:30:00,69.32,69.41,69.22,69.22,58400.0,51.0082,51.0744,50.9346,50.9346,58400.0
2014-06-26 14:00:00,69.23,69.26,69.12,69.22,44400.0,50.942,50.964,50.861,50.9346,44400.0
2014-06-26 14:30:00,69.22,69.23,69.11,69.18,49100.0,50.9346,50.942,50.8537,50.9052,49100.0
2014-06-26 15:00:00,69.18,69.39,69.18,69.27,100400.0,50.9052,51.0597,50.9052,50.9714,100400.0
2014-06-26 15:30:00,69.27,69.34,69.2,69.24,179600.0,50.9714,51.0229,50.9199,50.9493,179600.0
2014-06-27 09:30:00,68.91,69.32,68.91,69.01,101800.0,50.9576,51.2608,50.9576,51.0316,101800.0
2014-06-27 10:00:00,69.02,69.19,69.01,69.17,33300.0,51.039,51.1647,51.0316,51.1499,33300.0
2014-06-27 10:30:00,69.19,69.31,69.14,69.27,76200.0,51.1647,51.2534,51.1277,51.2238,76200.0
2014-06-27 11:00:00,69.28,69.29,69.14,69.25,48600.0,51.2312,51.2386,51.1277,51.209,48600.0
2014-06-27 11:30:00,69.27,69.3,69.2,69.21,31900.0,51.2238,51.246,51.1721,51.1795,31900.0
2014-06-27 12:00:00,69.21,69.27,69.15,69.18,24900.0,51.1795,51.2238,51.1351,51.1573,24900.0
2014-06-27 12:30:00,69.19,69.21,69.09,69.13,26300.0,51.1647,51.1795,51.0907,51.1203,26300.0
2014-06-27 13:00:00,69.13,69.16,68.98,69.11,51000.0,51.1203,51.1425,51.0094,51.1055,51000.0
2014-06-27 13:30:00,69.1,69.12,69.01,69.04,48500.0,51.0981,51.1129,51.0316,51.0537,48500.0
2014-06-27 14:00:00,69.05,69.12,69.01,69.08,33900.0,51.0611,51.1129,51.0316,51.0833,33900.0
2014-06-27 14:30:00,69.08,69.12,68.97,69.01,53300.0,51.0833,51.1129,51.002,51.0316,53300.0
2014-06-27 15:00:00,69.01,69.16,68.98,69.12,72700.0,51.0316,51.1425,51.0094,51.1129,72700.0
2014-06-27 15:30:00,69.11,69.28,69.06,69.17,326600.0,51.1055,51.2312,51.0685,51.1499,326600.0
2014-06-30 09:30:00,69.35,69.38,69.01,69.28,113700.0,51.283,51.3052,51.0316,51.2312,113700.0
2014-06-30 10:00:00,69.32,69.32,69.02,69.06,69300.0,51.2608,51.2608,51.039,51.0685,69300.0
2014-06-30 10:30:00,69.05,69.06,68.64,68.65,43600.0,51.0611,51.0685,50.758,50.7653,43600.0
2014-06-30 11:00:00,68.66,68.94,68.63,68.9,36000.0,50.7727,50.9798,50.7506,50.9502,36000.0
2014-06-30 11:30:00,68.9,68.91,68.73,68.87,52800.0,50.9502,50.9576,50.8245,50.928,52800.0
2014-06-30 12:00:00,68.86,68.86,68.72,68.79,66500.0,50.9206,50.9206,50.8171,50.8689,66500.0
2014-06-30 12:30:00,68.8,68.81,68.7,68.73,41000.0,50.8763,50.8837,50.8023,50.8245,41000.0
2014-06-30 13:00:00,68.75,68.88,68.73,68.84,54200.0,50.8393,50.9354,50.8245,50.9059,54200.0
2014-06-30 13:30:00,68.86,68.89,68.8,68.84,55300.0,50.9206,50.9428,50.8763,50.9059,55300.0
2014-06-30 14:00:00,68.85,68.87,68.81,68.84,54700.0,50.9132,50.928,50.8837,50.9059,54700.0
2014-06-30 14:30:00,68.85,68.86,68.67,68.69,80600.0,50.9132,50.9206,50.7801,50.7949,80600.0
2014-06-30 15:00:00,68.69,68.69,68.53,68.57,94000.0,50.7949,50.7949,50.6766,50.7062,94000.0
2014-06-30 15:30:00,68.56,68.58,68.44,68.55,372200.0,50.6988,50.7136,50.6101,50.6914,372200.0
2014-07-01 09:30:00,68.79,69.39,68.79,69.37,121400.0,50.8689,51.3126,50.8689,51.2978,121400.0
2014-07-01 10:00:00,69.38,69.76,69.32,69.76,108500.0,51.3052,51.5862,51.2608,51.5862,108500.0
2014-07-01 10:30:00,69.77,69.83,69.49,69.63,190400.0,51.5936,51.6379,51.3865,51.49,190400.0
2014-07-01 11:00:00,69.63,69.82,69.62,69.81,89600.0,51.49,51.6305,51.4826,51.6231,89600.0
2014-07-01 11:30:00,69.81,69.89,69.79,69.87,95100.0,51.6231,51.6823,51.6084,51.6675,95100.0
2014-07-01 12:00:00,69.87,69.88,69.75,69.76,33100.0,51.6675,51.6749,51.5788,51.5862,33100.0
2014-07-01 12:30:00,69.76,69.81,69.71,69.81,93100.0,51.5862,51.6231,51.5492,51.6231,93100.0
2014-07-01 13:00:00,69.8,69.97,69.79,69.91,100100.0,51.6158,51.7415,51.6084,51.6971,100100.0
2014-07-01 13:30:00,69.91,69.98,69.87,69.94,105200.0,51.6971,51.7489,51.6675,51.7193,105200.0
2014-07-01 14:00:00,69.94,69.94,69.84,69.86,48800.0,51.7193,51.7193,51.6453,51.6601,48800.0
2014-07-01 14:30:00,69.87,69.93,69.69,69.7,211700.0,51.6675,51.7119,51.5344,51.5418,211700.0
2014-07-01 15:00:00,69.7,69.9,69.69,69.85,128700.0,51.5418,51.6897,51.5344,51.6527,128700.0
2014-07-01 15:30:00,69.84,69.89,69.6,69.61,575900.0,51.6453,51.6823,51.4679,51.4753,575900.0
2014-07-02 09:30:00,69.48,70.19,69.41,69.99,185300.0,51.3791,51.9041,51.3274,51.7563,185300.0
2014-07-02 10:00:00,69.98,70.01,69.71,69.92,282300.0,51.7489,51.771,51.5492,51.7045,282300.0
2014-07-02 10:30:00,69.92,69.94,69.75,69.81,194300.0,51.7045,51.7193,51.5788,51.6231,194300.0
2014-07-02 11:00:00,69.82,69.98,69.81,69.88,131100.0,51.6305,51.7489,51.6231,51.6749,131100.0
2014-07-02 11:30:00,69.88,69.88,69.7,69.72,127000.0,51.6749,51.6749,51.5418,51.5566,127000.0
2014-07-02 12:00:00,69.72,69.87,69.72,69.82,26000.0,51.5566,51.6675,51.5566,51.6305,26000.0
2014-07-02 12:30:00,69.81,69.81,69.63,69.71,28400.0,51.6231,51.6231,51.49,51.5492,28400.0
2014-07-02 13:00:00,69.7,69.7,69.62,69.7,21600.0,51.5418,51.5418,51.4826,51.5418,21600.0
2014-07-02 13:30:00,69.69,69.75,69.63,69.74,33600.0,51.5344,51.5788,51.49,51.5714,33600.0
2014-07-02 14:00:00,69.75,69.75,69.65,69.67,28400.0,51.5788,51.5788,51.5048,51.5196,28400.0
2014-07-02 14:30:00,69.66,69.73,69.6,69.66,38300.0,51.5122,51.564,51.4679,51.5122,38300.0
2014-07-02 15:00:00,69.66,69.71,69.55,69.58,75700.0,51.5122,51.5492,51.4309,51.4531,75700.0
2014-07-02 15:30:00,69.57,69.6,69.49,69.6,195700.0,51.4457,51.4679,51.3865,51.4679,195700.0
2014-07-03 09:30:00,69.78,69.99,69.65,69.98,140200.0,51.601,51.7563,51.5048,51.7489,140200.0
2014-07-03 10:00:00,69.98,70.0,69.87,70.0,79000.0,51.7489,51.7636,51.6675,51.7636,79000.0
2014-07-03 10:30:00,70.0,70.24,70.0,70.23,95500.0,51.7636,51.9411,51.7636,51.9337,95500.0
2014-07-03 11:00:00,70.23,70.29,70.12,70.27,76700.0,51.9337,51.9781,51.8524,51.9633,76700.0
2014-07-03 11:30:00,70.26,70.35,70.23,70.34,52300.0,51.9559,52.0225,51.9337,52.0151,52300.0
2014-07-03 12:00:00,70.33,70.48,70.28,70.38,120700.0,52.0077,52.1186,51.9707,52.0447,120700.0
2014-07-03 12:30:00,70.37,70.52,70.34,70.44,311300.0,52.0373,52.1482,52.0151,52.089,311300.0
2014-07-07 09:30:00,70.0,70.13,69.51,69.86,198800.0,51.7636,51.8598,51.4013,51.6601,198800.0
2014-07-07 10:00:00,69.86,69.99,69.78,69.81,66600.0,51.6601,51.7563,51.601,51.6231,66600.0
2014-07-07 10:30:00,69.81,70.0,69.6,69.6,76700.0,51.6231,51.7636,51.4679,51.4679,76700.0
2014-07-07 11:00:00,69.59,69.78,69.54,69.61,50900.0,51.4605,51.601,51.4235,51.4753,50900.0
2014-07-07 11:30:00,69.6,69.67,69.57,69.63,26800.0,51.4679,51.5196,51.4457,51.49,26800.0
2014-07-07 12:00:00,69.63,69.88,69.63,69.85,34700.0,51.49,51.6749,51.49,51.6527,34700.0
2014-07-07 12:30:00,69.86,69.86,69.76,69.82,30900.0,51.6601,51.6601,51.5862,51.6305,30900.0
2014-07-07 13:00:00,69.82,70.09,69.82,70.08,71500.0,51.6305,51.8302,51.6305,51.8228,71500.0
2014-07-07 13:30:00,70.08,70.35,70.07,70.27,85100.0,51.8228,52.0225,51.8154,51.9633,85100.0
2014-07-07 14:00:00,70.26,70.27,70.15,70.21,67900.0,51.9559,51.9633,51.8746,51.9189,67900.0
2014-07-07 14:30:00,70.21,70.32,70.14,70.3,92700.0,51.9189,52.0003,51.8672,51.9855,92700.0
2014-07-07 15:00:00,70.3,70.31,70.15,70.27,111400.0,51.9855,51.9929,51.8746,51.9633,111400.0
2014-07-07 15:30:00,70.28,70.44,70.25,70.37,330400.0,51.9707,52.089,51.9485,52.0373,330400.0
2014-07-08 09:30:00,69.95,70.05,69.36,69.37,95700.0,51.7267,51.8006,51.2904,51.2978,95700.0
2014-07-08 10:00:00,69.36,69.48,69.23,69.33,97100.0,51.2904,51.3791,51.1942,51.2682,97100.0
2014-07-08 10:30:00,69.33,69.46,69.19,69.36,76300.0,51.2682,51.3643,51.1647,51.2904,76300.0
2014-07-08 11:00:00,69.36,69.37,69.1,69.11,60600.0,51.2904,51.2978,51.0981,51.1055,60600.0
2014-07-08 11:30:00,69.1,69.36,69.1,69.22,79400.0,51.0981,51.2904,51.0981,51.1869,79400.0
2014-07-08 12:00:00,69.21,69.31,69.16,69.16,73600.0,51.1795,51.2534,51.1425,51.1425,73600.0
2014-07-08 12:30:00,69.17,69.31,69.12,69.26,53900.0,51.1499,51.2534,51.1129,51.2164,53900.0
2014-07-08 13:00:00,69.26,69.35,69.24,69.32,47900.0,51.2164,51.283,51.2016,51.2608,47900.0
2014-07-08 13:30:00,69.32,69.46,69.28,69.44,41100.0,51.2608,51.3643,51.2312,51.3495,41100.0
2014-07-08 14:00:00,69.44,69.59,69.33,69.56,90400.0,51.3495,51.4605,51.2682,51.4383,90400.0
2014-07-08 14:30:00,69.55,69.66,69.52,69.54,80900.0,51.4309,51.5122,51.4087,51.4235,80900.0
2014-07-08 15:00:00,69.54,69.67,69.48,69.63,118100.0,51.4235,51.5196,51.3791,51.49,118100.0
2014-07-08 15:30:00,69.63,69.84,69.61,69.76,412000.0,51.49,51.6453,51.4753,51.5862,412000.0
2014-07-09 09:30:00,69.98,70.26,69.74,69.74,110800.0,51.7489,51.9559,51.5714,51.5714,110800.0
2014-07-09 10:00:00,69.74,70.02,69.73,69.97,43900.0,51.5714,51.7784,51.564,51.7415,43900.0
2014-07-09 10:30:00,69.96,70.17,69.93,69.97,86100.0,51.7341,51.8894,51.7119,51.7415,86100.0
2014-07-09 11:00:00,69.97,70.09,69.86,69.99,40000.0,51.7415,51.8302,51.6601,51.7563,40000.0
2014-07-09 11:30:00,70.0,70.04,69.89,69.96,39300.0,51.7636,51.7932,51.6823,51.7341,39300.0
2014-07-09 12:00:00,69.97,70.09,69.95,69.98,50700.0,51.7415,51.8302,51.7267,51.7489,50700.0
2014-07-09 12:30:00,69.99,70.1,69.92,70.09,36600.0,51.7563,51.8376,51.7045,51.8302,36600.0
2014-07-09 13:00:00,70.08,70.17,70.05,70.11,47900.0,51.8228,51.8894,51.8006,51.845,47900.0
2014-07-09 13:30:00,70.11,70.35,70.06,70.33,107900.0,51.845,52.0225,51.808,52.0077,107900.0
2014-07-09 14:00:00,70.32,70.45,70.13,70.37,67400.0,52.0003,52.0964,51.8598,52.0373,67400.0
2014-07-09 14:30:00,70.36,70.4,70.3,70.33,46000.0,52.0299,52.0594,51.9855,52.0077,46000.0
2014-07-09 15:00:00,70.32,70.49,70.29,70.31,84900.0,52.0003,52.126,51.9781,51.9929,84900.0
2014-07-09 15:30:00,70.3,70.36,70.2,70.25,303000.0,51.9855,52.0299,51.9115,51.9485,303000.0
2014-07-10 09:30:00,69.62,70.11,69.53,69.86,120400.0,51.4826,51.845,51.4161,51.6601,120400.0
2014-07-10 10:00:00,69.85,70.1,69.85,70.0,56200.0,51.6527,51.8376,51.6527,51.7636,56200.0
2014-07-10 10:30:00,69.98,70.07,69.89,70.01,68400.0,51.7489,51.8154,51.6823,51.771,68400.0
2014-07-10 11:00:00,70.03,70.13,70.01,70.05,131800.0,51.7858,51.8598,51.771,51.8006,131800.0
2014-07-10 11:30:00,70.05,70.3,70.0,70.29,75600.0,51.8006,51.9855,51.7636,51.9781,75600.0
2014-07-10 12:00:00,70.28,70.44,70.18,70.4,38500.0,51.9707,52.089,51.8968,52.0594,38500.0
2014-07-10 12:30:00,70.39,70.45,70.33,70.44,30300.0,52.052,52.0964,52.0077,52.089,30300.0
2014-07-10 13:00:00,70.45,70.66,70.42,70.6,39700.0,52.0964,52.2517,52.0742,52.2073,39700.0
2014-07-10 13:30:00,70.6,70.72,70.55,70.61,35700.0,52.2073,52.2961,52.1704,52.2147,35700.0
2014-07-10 14:00:00,70.62,70.67,70.58,70.67,38300.0,52.2221,52.2591,52.1925,52.2591,38300.0
2014-07-10 14:30:00,70.65,70.65,70.38,70.38,46400.0,52.2443,52.2443,52.0447,52.0447,46400.0
2014-07-10 15:00:00,70.37,70.54,70.35,70.51,136800.0,52.0373,52.163,52.0225,52.1408,136800.0
2014-07-10 15:30:00,70.5,70.68,70.47,70.52,233800.0,52.1334,52.2665,52.1112,52.1482,233800.0
2014-07-11 09:30:00,70.37,70.37,69.87,70.21,66600.0,52.0373,52.0373,51.6675,51.9189,66600.0
2014-07-11 10:00:00,70.15,70.27,70.11,70.14,41700.0,51.8746,51.9633,51.845,51.8672,41700.0
2014-07-11 10:30:00,70.16,70.17,70.0,70.03,39400.0,51.882,51.8894,51.7636,51.7858,39400.0
2014-07-11 11:00:00,70.02,70.08,69.74,69.78,65700.0,51.7784,51.8228,51.5714,51.601,65700.0
2014-07-11 11:30:00,69.81,70.06,69.81,69.84,87500.0,51.6231,51.808,51.6231,51.6453,87500.0
2014-07-11 12:00:00,69.84,69.84,69.67,69.75,77400.0,51.6453,51.6453,51.5196,51.5788,77400.0
2014-07-11 12:30:00,69.75,69.85,69.74,69.81,37900.0,51.5788,51.6527,51.5714,51.6231,37900.0
2014-07-11 13:00:00,69.83,70.09,69.82,70.06,32800.0,51.6379,51.8302,51.6305,51.808,32800.0
2014-07-11 13:30:00,70.06,70.16,69.97,70.06,31700.0,51.808,51.882,51.7415,51.808,31700.0
2014-07-11 14:00:00,70.06,70.29,70.06,70.28,32100.0,51.808,51.9781,51.808,51.9707,32100.0
2014-07-11 14:30:00,70.28,70.37,70.26,70.37,50800.0,51.9707,52.0373,51.9559,52.0373,50800.0
2014-07-11 15:00:00,70.37,70.53,70.29,70.53,118400.0,52.0373,52.1556,51.9781,52.1556,118400.0
2014-07-11 15:30:00,70.52,70.54,70.35,70.49,235500.0,52.1482,52.163,52.0225,52.126,235500.0
2014-07-14 09:30:00,70.85,70.85,70.32,70.36,78900.0,52.3922,52.3922,52.0003,52.0299,78900.0
2014-07-14 10:00:00,70.36,70.68,70.36,70.58,69000.0,52.0299,52.2665,52.0299,52.1925,69000.0
2014-07-14 10:30:00,70.6,70.82,70.55,70.64,51200.0,52.2073,52.37,52.1704,52.2369,51200.0
2014-07-14 11:00:00,70.62,70.69,70.53,70.64,71800.0,52.2221,52.2739,52.1556,52.2369,71800.0
2014-07-14 11:30:00,70.64,70.78,70.58,70.63,67400.0,52.2369,52.3404,52.1925,52.2295,67400.0
2014-07-14 12:00:00,70.62,70.73,70.62,70.64,52100.0,52.2221,52.3035,52.2221,52.2369,52100.0
2014-07-14 12:30:00,70.63,70.68,70.5,70.65,69200.0,52.2295,52.2665,52.1334,52.2443,69200.0
2014-07-14 13:00:00,70.65,70.76,70.63,70.75,55500.0,52.2443,52.3257,52.2295,52.3183,55500.0
2014-07-14 13:30:00,70.73,70.78,70.69,70.78,57300.0,52.3035,52.3404,52.2739,52.3404,57300.0
2014-07-14 14:00:00,70.78,70.84,70.71,70.71,87800.0,52.3404,52.3848,52.2887,52.2887,87800.0
2014-07-14 14:30:00,70.7,70.76,70.62,70.75,100600.0,52.2813,52.3257,52.2221,52.3183,100600.0
2014-07-14 15:00:00,70.76,70.76,70.54,70.56,127300.0,52.3257,52.3257,52.163,52.1778,127300.0
2014-07-14 15:30:00,70.56,70.7,70.56,70.65,196100.0,52.1778,52.2813,52.1778,52.2443,196100.0
2014-07-15 09:30:00,70.64,70.97,70.49,70.88,501800.0,52.2369,52.4809,52.126,52.4144,501800.0
2014-07-15 10:00:00,70.89,71.03,70.64,70.98,175300.0,52.4218,52.5253,52.2369,52.4883,175300.0
2014-07-15 10:30:00,70.98,71.09,70.74,71.03,274300.0,52.4883,52.5697,52.3109,52.5253,274300.0
2014-07-15 11:00:00,71.02,71.03,70.84,70.99,73800.0,52.5179,52.5253,52.3848,52.4957,73800.0
2014-07-15 11:30:00,70.99,71.13,70.89,70.91,207800.0,52.4957,52.5993,52.4218,52.4366,207800.0
2014-07-15 12:00:00,70.9,71.02,70.78,71.02,91400.0,52.4292,52.5179,52.3404,52.5179,91400.0
2014-07-15 12:30:00,71.02,71.07,70.97,71.02,59800.0,52.5179,52.5549,52.4809,52.5179,59800.0
2014-07-15 13:00:00,71.03,71.24,71.01,71.23,83600.0,52.5253,52.6806,52.5105,52.6732,83600.0
2014-07-15 13:30:00,71.23,71.42,71.19,71.37,155200.0,52.6732,52.8137,52.6436,52.7767,155200.0
2014-07-15 14:00:00,71.37,71.48,71.3,71.46,127500.0,52.7767,52.8581,52.725,52.8433,127500.0
2014-07-15 14:30:00,71.46,71.55,71.39,71.52,145500.0,52.8433,52.9098,52.7915,52.8877,145500.0
2014-07-15 15:00:00,71.52,71.54,71.22,71.22,188100.0,52.8877,52.9024,52.6658,52.6658,188100.0
2014-07-15 15:30:00,71.22,71.23,70.99,71.0,444900.0,52.6658,52.6732,52.4957,52.5031,444900.0
2014-07-16 09:30:00,71.22,71.23,70.6,70.6,118800.0,52.6658,52.6732,52.2073,52.2073,118800.0
2014-07-16 10:00:00,70.6,70.75,70.3,70.3,94900.0,52.2073,52.3183,51.9855,51.9855,94900.0
2014-07-16 10:30:00,70.3,70.34,70.1,70.16,71800.0,51.9855,52.0151,51.8376,51.882,71800.0
2014-07-16 11:00:00,70.17,70.31,70.12,70.22,98900.0,51.8894,51.9929,51.8524,51.9263,98900.0
2014-07-16 11:30:00,70.22,70.23,70.05,70.22,88900.0,51.9263,51.9337,51.8006,51.9263,88900.0
2014-07-16 12:00:00,70.21,70.51,70.18,70.47,261600.0,51.9189,52.1408,51.8968,52.1112,261600.0
2014-07-16 12:30:00,70.48,70.65,70.48,70.55,124500.0,52.1186,52.2443,52.1186,52.1704,124500.0
2014-07-16 13:00:00,70.58,70.6,70.34,70.38,40000.0,52.1925,52.2073,52.0151,52.0447,40000.0
2014-07-16 13:30:00,70.38,70.41,70.27,70.4,42600.0,52.0447,52.0668,51.9633,52.0594,42600.0
2014-07-16 14:00:00,70.4,70.59,70.37,70.55,86800.0,52.0594,52.1999,52.0373,52.1704,86800.0
2014-07-16 14:30:00,70.54,70.63,70.36,70.62,128300.0,52.163,52.2295,52.0299,52.2221,128300.0
2014-07-16 15:00:00,70.63,70.83,70.59,70.83,184700.0,52.2295,52.3774,52.1999,52.3774,184700.0
2014-07-16 15:30:00,70.83,71.04,70.78,70.99,517200.0,52.3774,52.5327,52.3404,52.4957,517200.0
2014-07-17 09:30:00,70.56,70.9,70.35,70.79,69300.0,52.1778,52.4292,52.0225,52.3478,69300.0
2014-07-17 10:00:00,70.81,71.07,70.73,71.07,96600.0,52.3626,52.5549,52.3035,52.5549,96600.0
2014-07-17 10:30:00,71.09,71.17,70.99,71.15,76600.0,52.5697,52.6288,52.4957,52.6141,76600.0
2014-07-17 11:00:00,71.16,71.2,70.78,70.85,75000.0,52.6214,52.651,52.3404,52.3922,75000.0
2014-07-17 11:30:00,70.84,71.16,70.72,70.98,65300.0,52.3848,52.6214,52.2961,52.4883,65300.0
2014-07-17 12:00:00,70.99,71.08,70.81,71.06,72400.0,52.4957,52.5623,52.3626,52.5475,72400.0
2014-07-17 12:30:00,71.06,71.26,71.05,71.22,50700.0,52.5475,52.6954,52.5401,52.6658,50700.0
2014-07-17 13:00:00,71.23,71.34,71.16,71.19,58600.0,52.6732,52.7546,52.6214,52.6436,58600.0
2014-07-17 13:30:00,71.2,71.28,71.09,71.17,73000.0,52.651,52.7102,52.5697,52.6288,73000.0
2014-07-17 14:00:00,71.17,71.26,71.0,71.03,98900.0,52.6288,52.6954,52.5031,52.5253,98900.0
2014-07-17 14:30:00,71.03,71.2,70.99,71.01,93400.0,52.5253,52.651,52.4957,52.5105,93400.0
2014-07-17 15:00:00,71.01,71.01,70.7,70.71,171400.0,52.5105,52.5105,52.2813,52.2887,171400.0
2014-07-17 15:30:00,70.7,70.72,70.5,70.57,501400.0,52.2813,52.2961,52.1334,52.1852,501400.0
2014-07-18 09:30:00,70.81,70.81,70.27,70.44,161200.0,52.3626,52.3626,51.9633,52.089,161200.0
2014-07-18 10:00:00,70.44,70.75,70.41,70.69,76400.0,52.089,52.3183,52.0668,52.2739,76400.0
2014-07-18 10:30:00,70.68,70.84,70.58,70.84,68100.0,52.2665,52.3848,52.1925,52.3848,68100.0
2014-07-18 11:00:00,70.85,70.86,70.65,70.7,44100.0,52.3922,52.3996,52.2443,52.2813,44100.0
2014-07-18 11:30:00,70.7,70.9,70.68,70.72,158500.0,52.2813,52.4292,52.2665,52.2961,158500.0
2014-07-18 12:00:00,70.72,70.84,70.71,70.81,33300.0,52.2961,52.3848,52.2887,52.3626,33300.0
2014-07-18 12:30:00,70.82,70.92,70.78,70.89,27000.0,52.37,52.444,52.3404,52.4218,27000.0
2014-07-18 13:00:00,70.89,70.91,70.77,70.8,34000.0,52.4218,52.4366,52.333,52.3552,34000.0
2014-07-18 13:30:00,70.79,70.84,70.72,70.77,39700.0,52.3478,52.3848,52.2961,52.333,39700.0
2014-07-18 14:00:00,70.77,70.89,70.65,70.87,84200.0,52.333,52.4218,52.2443,52.407,84200.0
2014-07-18 14:30:00,70.87,70.95,70.78,70.78,92000.0,52.407,52.4662,52.3404,52.3404,92000.0
2014-07-18 15:00:00,70.79,71.1,70.78,70.98,141500.0,52.3478,52.5771,52.3404,52.4883,141500.0
2014-07-18 15:30:00,70.97,71.09,70.97,71.04,371000.0,52.4809,52.5697,52.4809,52.5327,371000.0
2014-07-21 09:30:00,70.62,70.68,70.28,70.64,154600.0,52.2221,52.2665,51.9707,52.2369,154600.0
2014-07-21 10:00:00,70.63,70.67,70.25,70.31,58700.0,52.2295,52.2591,51.9485,51.9929,58700.0
2014-07-21 10:30:00,70.31,70.31,69.82,69.82,180700.0,51.9929,51.9929,51.6305,51.6305,180700.0
2014-07-21 11:00:00,69.82,69.91,69.7,69.82,131500.0,51.6305,51.6971,51.5418,51.6305,131500.0
2014-07-21 11:30:00,69.83,69.94,69.67,69.86,249600.0,51.6379,51.7193,51.5196,51.6601,249600.0
2014-07-21 12:00:00,69.86,69.91,69.79,69.9,181400.0,51.6601,51.6971,51.6084,51.6897,181400.0
2014-07-21 12:30:00,69.9,69.9,69.79,69.82,51300.0,51.6897,51.6897,51.6084,51.6305,51300.0
2014-07-21 13:00:00,69.81,70.08,69.8,70.02,59700.0,51.6231,51.8228,51.6158,51.7784,59700.0
2014-07-21 13:30:00,70.01,70.06,69.95,70.05,56600.0,51.771,51.808,51.7267,51.8006,56600.0
2014-07-21 14:00:00,70.05,70.11,69.94,69.97,71200.0,51.8006,51.845,51.7193,51.7415,71200.0
2014-07-21 14:30:00,69.97,70.04,69.94,70.02,86400.0,51.7415,51.7932,51.7193,51.7784,86400.0
2014-07-21 15:00:00,70.01,70.06,69.94,70.0,124200.0,51.771,51.808,51.7193,51.7636,124200.0
2014-07-21 15:30:00,69.99,70.1,69.97,70.08,284200.0,51.7563,51.8376,51.7415,51.8228,284200.0
2014-07-22 09:30:00,70.36,70.78,70.32,70.71,95200.0,52.0299,52.3404,52.0003,52.2887,95200.0
2014-07-22 10:00:00,70.74,70.89,70.74,70.81,55000.0,52.3109,52.4218,52.3109,52.3626,55000.0
2014-07-22 10:30:00,70.8,70.88,70.67,70.83,67300.0,52.3552,52.4144,52.2591,52.3774,67300.0
2014-07-22 11:00:00,70.84,70.99,70.83,70.83,57000.0,52.3848,52.4957,52.3774,52.3774,57000.0
2014-07-22 11:30:00,70.83,70.83,70.7,70.71,67300.0,52.3774,52.3774,52.2813,52.2887,67300.0
2014-07-22 12:00:00,70.72,70.86,70.72,70.72,85800.0,52.2961,52.3996,52.2961,52.2961,85800.0
2014-07-22 12:30:00,70.71,70.72,70.49,70.5,111400.0,52.2887,52.2961,52.126,52.1334,111400.0
2014-07-22 13:00:00,70.51,70.68,70.45,70.59,80200.0,52.1408,52.2665,52.0964,52.1999,80200.0
2014-07-22 13:30:00,70.6,70.77,70.6,70.72,59600.0,52.2073,52.333,52.2073,52.2961,59600.0
2014-07-22 14:00:00,70.73,70.82,70.7,70.73,54200.0,52.3035,52.37,52.2813,52.3035,54200.0
2014-07-22 14:30:00,70.72,70.72,70.5,70.63,79800.0,52.2961,52.2961,52.1334,52.2295,79800.0
2014-07-22 15:00:00,70.63,70.74,70.56,70.72,117700.0,52.2295,52.3109,52.1778,52.2961,117700.0
2014-07-22 15:30:00,70.72,70.76,70.65,70.73,359400.0,52.2961,52.3257,52.2443,52.3035,359400.0
2014-07-23 09:30:00,70.97,71.67,70.84,71.59,465000.0,52.4809,52.9986,52.3848,52.9394,465000.0
2014-07-23 10:00:00,71.6,71.99,71.57,71.88,313700.0,52.9468,53.2352,52.9246,53.1539,313700.0
2014-07-23 10:30:00,71.88,71.96,71.69,71.72,81500.0,53.1539,53.213,53.0134,53.0356,81500.0
2014-07-23 11:00:00,71.72,71.73,71.46,71.62,103600.0,53.0356,53.0429,52.8433,52.9616,103600.0
2014-07-23 11:30:00,71.61,71.65,71.49,71.62,65400.0,52.9542,52.9838,52.8655,52.9616,65400.0
2014-07-23 12:00:00,71.62,71.66,71.53,71.56,73800.0,52.9616,52.9912,52.8951,52.9172,73800.0
2014-07-23 12:30:00,71.56,71.59,71.4,71.55,109300.0,52.9172,52.9394,52.7989,52.9098,109300.0
2014-07-23 13:00:00,71.56,71.74,71.56,71.7,44700.0,52.9172,53.0503,52.9172,53.0208,44700.0
2014-07-23 13:30:00,71.7,71.84,71.68,71.83,49700.0,53.0208,53.1243,53.006,53.1169,49700.0
2014-07-23 14:00:00,71.84,71.98,71.81,71.95,147000.0,53.1243,53.2278,53.1021,53.2056,147000.0
2014-07-23 14:30:00,71.95,72.0,71.81,71.91,184000.0,53.2056,53.2426,53.1021,53.1761,184000.0
2014-07-23 15:00:00,71.9,71.91,71.48,71.51,232600.0,53.1687,53.1761,52.8581,52.8803,232600.0
2014-07-23 15:30:00,71.51,71.63,71.43,71.46,435200.0,52.8803,52.969,52.8211,52.8433,435200.0
2014-07-24 09:30:00,72.14,73.75,71.93,73.01,679300.0,53.3461,54.5367,53.1908,53.9895,679300.0
2014-07-24 10:00:00,73.0,73.2,72.87,72.88,227600.0,53.9821,54.13,53.886,53.8934,227600.0
2014-07-24 10:30:00,72.87,72.92,72.65,72.68,105100.0,53.886,53.9229,53.7233,53.7455,105100.0
2014-07-24 11:00:00,72.69,72.84,72.69,72.82,57900.0,53.7529,53.8638,53.7529,53.849,57900.0
2014-07-24 11:30:00,72.83,72.89,72.4,72.41,351300.0,53.8564,53.9007,53.5384,53.5458,351300.0
2014-07-24 12:00:00,72.41,72.45,72.21,72.32,150500.0,53.5458,53.5754,53.3979,53.4792,150500.0
2014-07-24 12:30:00,72.31,72.38,72.19,72.2,112100.0,53.4718,53.5236,53.3831,53.3905,112100.0
2014-07-24 13:00:00,72.22,72.59,72.2,72.59,113300.0,53.4053,53.6789,53.3905,53.6789,113300.0
2014-07-24 13:30:00,72.58,72.86,72.52,72.79,74300.0,53.6715,53.8786,53.6271,53.8268,74300.0
2014-07-24 14:00:00,72.79,72.81,72.66,72.69,94000.0,53.8268,53.8416,53.7307,53.7529,94000.0
2014-07-24 14:30:00,72.69,72.7,72.39,72.4,157700.0,53.7529,53.7602,53.531,53.5384,157700.0
2014-07-24 15:00:00,72.41,72.5,72.35,72.39,101200.0,53.5458,53.6123,53.5014,53.531,101200.0
2014-07-24 15:30:00,72.41,72.59,72.4,72.43,412600.0,53.5458,53.6789,53.5384,53.5606,412600.0
2014-07-25 09:30:00,72.19,72.41,72.06,72.34,82100.0,53.3831,53.5458,53.287,53.494,82100.0
2014-07-25 10:00:00,72.34,72.4,72.11,72.16,61100.0,53.494,53.5384,53.324,53.3609,61100.0
2014-07-25 10:30:00,72.16,72.29,72.03,72.06,70200.0,53.3609,53.4571,53.2648,53.287,70200.0
2014-07-25 11:00:00,72.07,72.07,71.75,71.78,110800.0,53.2944,53.2944,53.0577,53.0799,110800.0
2014-07-25 11:30:00,71.8,72.0,71.78,71.96,52700.0,53.0947,53.2426,53.0799,53.213,52700.0
2014-07-25 12:00:00,71.96,72.21,71.94,71.95,36300.0,53.213,53.3979,53.1982,53.2056,36300.0
2014-07-25 12:30:00,71.94,72.02,71.89,71.94,49300.0,53.1982,53.2574,53.1613,53.1982,49300.0
2014-07-25 13:00:00,71.93,72.1,71.88,72.09,41300.0,53.1908,53.3166,53.1539,53.3092,41300.0
2014-07-25 13:30:00,72.1,72.25,72.01,72.23,73600.0,53.3166,53.4275,53.25,53.4127,73600.0
2014-07-25 14:00:00,72.23,72.38,72.18,72.3,72200.0,53.4127,53.5236,53.3757,53.4645,72200.0
2014-07-25 14:30:00,72.3,72.3,72.16,72.21,84700.0,53.4645,53.4645,53.3609,53.3979,84700.0
2014-07-25 15:00:00,72.21,72.26,72.06,72.09,98300.0,53.3979,53.4349,53.287,53.3092,98300.0
2014-07-25 15:30:00,72.1,72.23,72.09,72.21,294500.0,53.3166,53.4127,53.3092,53.3979,294500.0
2014-07-28 09:30:00,72.18,72.54,71.99,72.18,110400.0,53.3757,53.6419,53.2352,53.3757,110400.0
2014-07-28 10:00:00,72.16,72.27,72.0,72.13,76300.0,53.3609,53.4423,53.2426,53.3387,76300.0
2014-07-28 10:30:00,72.13,72.39,72.06,72.28,66900.0,53.3387,53.531,53.287,53.4497,66900.0
2014-07-28 11:00:00,72.27,72.55,72.19,72.54,88400.0,53.4423,53.6493,53.3831,53.6419,88400.0
2014-07-28 11:30:00,72.55,72.63,72.41,72.62,131700.0,53.6493,53.7085,53.5458,53.7011,131700.0
2014-07-28 12:00:00,72.61,72.65,72.45,72.45,58600.0,53.6937,53.7233,53.5754,53.5754,58600.0
2014-07-28 12:30:00,72.46,72.57,72.45,72.56,65300.0,53.5828,53.6641,53.5754,53.6567,65300.0
2014-07-28 13:00:00,72.56,72.71,72.45,72.68,53900.0,53.6567,53.7676,53.5754,53.7455,53900.0
2014-07-28 13:30:00,72.69,72.92,72.68,72.8,101800.0,53.7529,53.9229,53.7455,53.8342,101800.0
2014-07-28 14:00:00,72.8,72.87,72.77,72.85,75400.0,53.8342,53.886,53.812,53.8712,75400.0
2014-07-28 14:30:00,72.84,72.84,72.67,72.74,48800.0,53.8638,53.8638,53.7381,53.7898,48800.0
2014-07-28 15:00:00,72.75,72.75,72.48,72.57,127400.0,53.7972,53.7972,53.5976,53.6641,127400.0
2014-07-28 15:30:00,72.56,72.66,72.46,72.53,406200.0,53.6567,53.7307,53.5828,53.6345,406200.0
2014-07-29 09:30:00,72.6,72.62,72.14,72.44,102200.0,53.6863,53.7011,53.3461,53.568,102200.0
2014-07-29 10:00:00,72.47,72.6,72.42,72.5,94700.0,53.5902,53.6863,53.5532,53.6123,94700.0
2014-07-29 10:30:00,72.53,72.56,72.41,72.49,77400.0,53.6345,53.6567,53.5458,53.605,77400.0
2014-07-29 11:00:00,72.49,72.52,72.31,72.31,101200.0,53.605,53.6271,53.4718,53.4718,101200.0
2014-07-29 11:30:00,72.3,72.42,72.18,72.39,37900.0,53.4645,53.5532,53.3757,53.531,37900.0
2014-07-29 12:00:00,72.39,72.56,72.34,72.52,58300.0,53.531,53.6567,53.494,53.6271,58300.0
2014-07-29 12:30:00,72.5,72.58,72.47,72.5,51400.0,53.6123,53.6715,53.5902,53.6123,51400.0
2014-07-29 13:00:00,72.5,72.59,72.45,72.5,122800.0,53.6123,53.6789,53.5754,53.6123,122800.0
2014-07-29 13:30:00,72.5,72.52,72.43,72.45,38700.0,53.6123,53.6271,53.5606,53.5754,38700.0
2014-07-29 14:00:00,72.45,72.48,72.16,72.28,76000.0,53.5754,53.5976,53.3609,53.4497,76000.0
2014-07-29 14:30:00,72.28,72.41,72.25,72.34,93000.0,53.4497,53.5458,53.4275,53.494,93000.0
2014-07-29 15:00:00,72.34,72.4,72.24,72.33,150200.0,53.494,53.5384,53.4201,53.4866,150200.0
2014-07-29 15:30:00,72.33,72.42,72.29,72.31,516600.0,53.4866,53.5532,53.4571,53.4718,516600.0
2014-07-30 09:30:00,72.5,72.78,72.25,72.51,99000.0,53.6123,53.8194,53.4275,53.6197,99000.0
2014-07-30 10:00:00,72.51,72.69,72.34,72.68,60600.0,53.6197,53.7529,53.494,53.7455,60600.0
2014-07-30 10:30:00,72.66,72.68,72.14,72.18,98000.0,53.7307,53.7455,53.3461,53.3757,98000.0
2014-07-30 11:00:00,72.15,72.29,72.06,72.23,28800.0,53.3535,53.4571,53.287,53.4127,28800.0
2014-07-30 11:30:00,72.23,72.26,72.12,72.15,41800.0,53.4127,53.4349,53.3313,53.3535,41800.0
2014-07-30 12:00:00,72.18,72.45,72.15,72.4,39200.0,53.3757,53.5754,53.3535,53.5384,39200.0
2014-07-30 12:30:00,72.36,72.51,72.34,72.39,22700.0,53.5088,53.6197,53.494,53.531,22700.0
2014-07-30 13:00:00,72.38,72.39,72.24,72.27,20900.0,53.5236,53.531,53.4201,53.4423,20900.0
2014-07-30 13:30:00,72.27,72.46,72.27,72.45,38000.0,53.4423,53.5828,53.4423,53.5754,38000.0
2014-07-30 14:00:00,72.45,72.75,72.29,72.75,231600.0,53.5754,53.7972,53.4571,53.7972,231600.0
2014-07-30 14:30:00,72.75,72.76,72.45,72.5,76600.0,53.7972,53.8046,53.5754,53.6123,76600.0
2014-07-30 15:00:00,72.5,72.71,72.38,72.7,108800.0,53.6123,53.7676,53.5236,53.7602,108800.0
2014-07-30 15:30:00,72.69,72.84,72.64,72.75,310800.0,53.7529,53.8638,53.7159,53.7972,310800.0
2014-07-31 09:30:00,72.25,72.7,72.04,72.57,235500.0,53.4275,53.7602,53.2722,53.6641,235500.0
2014-07-31 10:00:00,72.56,72.62,72.4,72.5,97100.0,53.6567,53.7011,53.5384,53.6123,97100.0
2014-07-31 10:30:00,72.49,72.54,72.17,72.19,111600.0,53.605,53.6419,53.3683,53.3831,111600.0
2014-07-31 11:00:00,72.16,72.31,72.14,72.25,117300.0,53.3609,53.4718,53.3461,53.4275,117300.0
2014-07-31 11:30:00,72.24,72.38,72.15,72.16,89800.0,53.4201,53.5236,53.3535,53.3609,89800.0
2014-07-31 12:00:00,72.16,72.18,71.98,72.04,68600.0,53.3609,53.3757,53.2278,53.2722,68600.0
2014-07-31 12:30:00,72.05,72.2,72.03,72.15,102200.0,53.2796,53.3905,53.2648,53.3535,102200.0
2014-07-31 13:00:00,72.16,72.24,72.0,72.11,53900.0,53.3609,53.4201,53.2426,53.324,53900.0
2014-07-31 13:30:00,72.11,72.22,72.02,72.05,76900.0,53.324,53.4053,53.2574,53.2796,76900.0
2014-07-31 14:00:00,72.04,72.08,71.95,72.05,120400.0,53.2722,53.3018,53.2056,53.2796,120400.0
2014-07-31 14:30:00,72.05,72.05,71.61,71.68,111600.0,53.2796,53.2796,52.9542,53.006,111600.0
2014-07-31 15:00:00,71.66,71.77,71.57,71.6,164600.0,52.9912,53.0725,52.9246,52.9468,164600.0
2014-07-31 15:30:00,71.59,71.78,71.49,71.66,712400.0,52.9394,53.0799,52.8655,52.9912,712400.0
2014-08-01 09:30:00,71.63,72.6,71.57,72.47,220600.0,52.969,53.6863,52.9246,53.5902,220600.0
2014-08-01 10:00:00,72.51,72.81,72.32,72.54,181300.0,53.6197,53.8416,53.4792,53.6419,181300.0
2014-08-01 10:30:00,72.52,72.76,72.47,72.53,144300.0,53.6271,53.8046,53.5902,53.6345,144300.0
2014-08-01 11:00:00,72.51,72.55,72.1,72.15,114500.0,53.6197,53.6493,53.3166,53.3535,114500.0
2014-08-01 11:30:00,72.13,72.27,71.84,71.92,110300.0,53.3387,53.4423,53.1243,53.1835,110300.0
2014-08-01 12:00:00,71.93,72.21,71.91,72.08,86400.0,53.1908,53.3979,53.1761,53.3018,86400.0
2014-08-01 12:30:00,72.08,72.25,72.0,72.14,90600.0,53.3018,53.4275,53.2426,53.3461,90600.0
2014-08-01 13:00:00,72.16,72.57,72.13,72.56,100300.0,53.3609,53.6641,53.3387,53.6567,100300.0
2014-08-01 13:30:00,72.55,72.86,72.35,72.85,175000.0,53.6493,53.8786,53.5014,53.8712,175000.0
2014-08-01 14:00:00,72.86,72.98,72.72,72.9,132100.0,53.8786,53.9673,53.775,53.9081,132100.0
2014-08-01 14:30:00,72.9,73.15,72.64,72.64,189700.0,53.9081,54.093,53.7159,53.7159,189700.0
2014-08-01 15:00:00,72.64,72.71,72.32,72.33,283400.0,53.7159,53.7676,53.4792,53.4866,283400.0
2014-08-01 15:30:00,72.33,72.4,72.17,72.4,744800.0,53.4866,53.5384,53.3683,53.5384,744800.0
2014-08-04 09:30:00,70.4,70.9,69.09,70.44,813300.0,52.0594,52.4292,51.0907,52.089,813300.0
2014-08-04 10:00:00,70.44,70.9,70.03,70.04,352900.0,52.089,52.4292,51.7858,51.7932,352900.0
2014-08-04 10:30:00,70.03,70.13,69.55,69.66,593500.0,51.7858,51.8598,51.4309,51.5122,593500.0
2014-08-04 11:00:00,69.64,69.83,69.29,69.63,387600.0,51.4974,51.6379,51.2386,51.49,387600.0
2014-08-04 11:30:00,69.66,69.66,68.78,68.81,270900.0,51.5122,51.5122,50.8615,50.8837,270900.0
2014-08-04 12:00:00,68.81,69.1,68.61,68.85,211500.0,50.8837,51.0981,50.7358,50.9132,211500.0
2014-08-04 12:30:00,68.88,69.14,68.54,69.08,167100.0,50.9354,51.1277,50.684,51.0833,167100.0
2014-08-04 13:00:00,69.1,69.38,68.97,69.31,205300.0,51.0981,51.3052,51.002,51.2534,205300.0
2014-08-04 13:30:00,69.3,69.86,69.24,69.77,290400.0,51.246,51.6601,51.2016,51.5936,290400.0
2014-08-04 14:00:00,69.76,69.97,69.69,69.92,241800.0,51.5862,51.7415,51.5344,51.7045,241800.0
2014-08-04 14:30:00,69.92,70.43,69.9,70.43,222000.0,51.7045,52.0816,51.6897,52.0816,222000.0
2014-08-04 15:00:00,70.43,70.53,70.16,70.17,329100.0,52.0816,52.1556,51.882,51.8894,329100.0
2014-08-04 15:30:00,70.17,70.42,70.17,70.29,703300.0,51.8894,52.0742,51.8894,51.9781,703300.0
2014-08-05 09:30:00,70.2,71.48,69.92,71.23,371000.0,51.9115,52.8581,51.7045,52.6732,371000.0
2014-08-05 10:00:00,71.28,71.83,71.23,71.54,305500.0,52.7102,53.1169,52.6732,52.9024,305500.0
2014-08-05 10:30:00,71.53,71.67,71.38,71.43,159700.0,52.8951,52.9986,52.7841,52.8211,159700.0
2014-08-05 11:00:00,71.45,71.48,71.08,71.32,125100.0,52.8359,52.8581,52.5623,52.7398,125100.0
2014-08-05 11:30:00,71.33,71.52,71.31,71.42,66700.0,52.7472,52.8877,52.7324,52.8137,66700.0
2014-08-05 12:00:00,71.42,71.43,71.06,71.17,107500.0,52.8137,52.8211,52.5475,52.6288,107500.0
2014-08-05 12:30:00,71.16,71.3,71.01,71.28,53500.0,52.6214,52.725,52.5105,52.7102,53500.0
2014-08-05 13:00:00,71.27,71.34,71.18,71.26,56400.0,52.7028,52.7546,52.6362,52.6954,56400.0
2014-08-05 13:30:00,71.26,71.28,70.62,70.72,99100.0,52.6954,52.7102,52.2221,52.2961,99100.0
2014-08-05 14:00:00,70.7,70.73,70.43,70.73,105700.0,52.2813,52.3035,52.0816,52.3035,105700.0
2014-08-05 14:30:00,70.72,70.9,70.55,70.58,120000.0,52.2961,52.4292,52.1704,52.1925,120000.0
2014-08-05 15:00:00,70.57,70.61,70.32,70.46,129500.0,52.1852,52.2147,52.0003,52.1038,129500.0
2014-08-05 15:30:00,70.46,70.8,70.46,70.67,347200.0,52.1038,52.3552,52.1038,52.2591,347200.0
2014-08-06 09:30:00,70.23,70.5,70.0,70.07,151100.0,51.9337,52.1334,51.7636,51.8154,151100.0
2014-08-06 10:00:00,70.06,70.77,70.06,70.76,74500.0,51.808,52.333,51.808,52.3257,74500.0
2014-08-06 10:30:00,70.78,70.9,70.57,70.9,72800.0,52.3404,52.4292,52.1852,52.4292,72800.0
2014-08-06 11:00:00,70.91,70.95,70.72,70.74,47500.0,52.4366,52.4662,52.2961,52.3109,47500.0
2014-08-06 11:30:00,70.74,71.01,70.73,70.98,58400.0,52.3109,52.5105,52.3035,52.4883,58400.0
2014-08-06 12:00:00,70.97,71.0,70.72,70.74,31200.0,52.4809,52.5031,52.2961,52.3109,31200.0
2014-08-06 12:30:00,70.74,70.88,70.63,70.66,41200.0,52.3109,52.4144,52.2295,52.2517,41200.0
2014-08-06 13:00:00,70.67,70.71,70.39,70.39,46000.0,52.2591,52.2887,52.052,52.052,46000.0
2014-08-06 13:30:00,70.38,70.45,70.21,70.21,45800.0,52.0447,52.0964,51.9189,51.9189,45800.0
2014-08-06 14:00:00,70.22,70.3,70.15,70.27,48500.0,51.9263,51.9855,51.8746,51.9633,48500.0
2014-08-06 14:30:00,70.26,70.31,70.15,70.21,56500.0,51.9559,51.9929,51.8746,51.9189,56500.0
2014-08-06 15:00:00,70.22,70.38,70.2,70.34,80700.0,51.9263,52.0447,51.9115,52.0151,80700.0
2014-08-06 15:30:00,70.33,70.38,70.25,70.33,144800.0,52.0077,52.0447,51.9485,52.0077,144800.0
2014-08-07 09:30:00,70.88,70.88,70.22,70.31,128600.0,52.4144,52.4144,51.9263,51.9929,128600.0
2014-08-07 10:00:00,70.32,70.56,70.26,70.44,128400.0,52.0003,52.1778,51.9559,52.089,128400.0
2014-08-07 10:30:00,70.43,70.49,69.99,70.1,84200.0,52.0816,52.126,51.7563,51.8376,84200.0
2014-08-07 11:00:00,70.09,70.26,69.9,70.19,133500.0,51.8302,51.9559,51.6897,51.9041,133500.0
2014-08-07 11:30:00,70.17,70.32,69.92,70.02,100200.0,51.8894,52.0003,51.7045,51.7784,100200.0
2014-08-07 12:00:00,70.01,70.09,69.84,69.9,63600.0,51.771,51.8302,51.6453,51.6897,63600.0
2014-08-07 12:30:00,69.9,69.9,69.76,69.85,63500.0,51.6897,51.6897,51.5862,51.6527,63500.0
2014-08-07 13:00:00,69.85,70.06,69.85,70.04,68900.0,51.6527,51.808,51.6527,51.7932,68900.0
2014-08-07 13:30:00,70.05,70.16,69.91,70.0,45000.0,51.8006,51.882,51.6971,51.7636,45000.0
2014-08-07 14:00:00,69.99,70.02,69.9,69.95,70500.0,51.7563,51.7784,51.6897,51.7267,70500.0
2014-08-07 14:30:00,69.95,69.96,69.8,69.8,74700.0,51.7267,51.7341,51.6158,51.6158,74700.0
2014-08-07 15:00:00,69.81,69.88,69.68,69.79,164800.0,51.6231,51.6749,51.527,51.6084,164800.0
2014-08-07 15:30:00,69.78,70.06,69.69,70.02,445800.0,51.601,51.808,51.5344,51.7784,445800.0
2014-08-08 09:30:00,69.93,70.36,69.66,70.07,235500.0,51.7119,52.0299,51.5122,51.8154,235500.0
2014-08-08 10:00:00,70.08,70.16,69.75,69.83,159600.0,51.8228,51.882,51.5788,51.6379,159600.0
2014-08-08 10:30:00,69.79,70.11,69.75,69.92,73100.0,51.6084,51.845,51.5788,51.7045,73100.0
2014-08-08 11:00:00,69.9,70.15,69.85,70.06,69200.0,51.6897,51.8746,51.6527,51.808,69200.0
2014-08-08 11:30:00,70.07,70.29,70.03,70.24,36700.0,51.8154,51.9781,51.7858,51.9411,36700.0
2014-08-08 12:00:00,70.26,70.39,70.2,70.28,18200.0,51.9559,52.052,51.9115,51.9707,18200.0
2014-08-08 12:30:00,70.27,70.49,70.26,70.41,34300.0,51.9633,52.126,51.9559,52.0668,34300.0
2014-08-08 13:00:00,70.42,70.85,70.39,70.8,50500.0,52.0742,52.3922,52.052,52.3552,50500.0
2014-08-08 13:30:00,70.79,70.82,70.69,70.81,56100.0,52.3478,52.37,52.2739,52.3626,56100.0
2014-08-08 14:00:00,70.78,70.89,70.7,70.89,68000.0,52.3404,52.4218,52.2813,52.4218,68000.0
2014-08-08 14:30:00,70.89,70.92,70.77,70.77,45600.0,52.4218,52.444,52.333,52.333,45600.0
2014-08-08 15:00:00,70.78,70.88,70.75,70.87,66900.0,52.3404,52.4144,52.3183,52.407,66900.0
2014-08-08 15:30:00,70.87,70.96,70.87,70.93,127000.0,52.407,52.4735,52.407,52.4514,127000.0
2014-08-11 09:30:00,71.4,71.51,71.15,71.5,131400.0,52.7989,52.8803,52.6141,52.8729,131400.0
2014-08-11 10:00:00,71.5,71.75,71.39,71.67,130400.0,52.8729,53.0577,52.7915,52.9986,130400.0
2014-08-11 10:30:00,71.68,71.85,71.66,71.75,109800.0,53.006,53.1317,52.9912,53.0577,109800.0
2014-08-11 11:00:00,71.74,72.0,71.73,71.99,104900.0,53.0503,53.2426,53.0429,53.2352,104900.0
2014-08-11 11:30:00,71.98,71.98,71.79,71.85,50400.0,53.2278,53.2278,53.0873,53.1317,50400.0
2014-08-11 12:00:00,71.86,71.87,71.56,71.65,69200.0,53.1391,53.1465,52.9172,52.9838,69200.0
2014-08-11 12:30:00,71.66,71.66,71.52,71.53,47200.0,52.9912,52.9912,52.8877,52.8951,47200.0
2014-08-11 13:00:00,71.52,71.59,71.4,71.41,68000.0,52.8877,52.9394,52.7989,52.8063,68000.0
2014-08-11 13:30:00,71.41,71.5,71.31,71.33,41800.0,52.8063,52.8729,52.7324,52.7472,41800.0
2014-08-11 14:00:00,71.33,71.45,71.26,71.42,92000.0,52.7472,52.8359,52.6954,52.8137,92000.0
2014-08-11 14:30:00,71.42,71.46,71.35,71.44,42200.0,52.8137,52.8433,52.7619,52.8285,42200.0
2014-08-11 15:00:00,71.44,71.52,71.31,71.31,126700.0,52.8285,52.8877,52.7324,52.7324,126700.0
2014-08-11 15:30:00,71.32,71.35,71.17,71.23,203100.0,52.7398,52.7619,52.6288,52.6732,203100.0
2014-08-12 09:30:00,71.09,71.53,70.92,71.1,314600.0,52.5697,52.8951,52.444,52.5771,314600.0
2014-08-12 10:00:00,71.1,71.24,71.04,71.14,159100.0,52.5771,52.6806,52.5327,52.6067,159100.0
2014-08-12 10:30:00,71.12,71.12,70.84,70.88,44800.0,52.5919,52.5919,52.3848,52.4144,44800.0
2014-08-12 11:00:00,70.86,70.86,70.63,70.73,58700.0,52.3996,52.3996,52.2295,52.3035,58700.0
2014-08-12 11:30:00,70.74,70.76,70.58,70.61,58700.0,52.3109,52.3257,52.1925,52.2147,58700.0
2014-08-12 12:00:00,70.62,70.74,70.54,70.6,49300.0,52.2221,52.3109,52.163,52.2073,49300.0
2014-08-12 12:30:00,70.6,70.87,70.6,70.76,45300.0,52.2073,52.407,52.2073,52.3257,45300.0
2014-08-12 13:00:00,70.76,70.87,70.75,70.77,62800.0,52.3257,52.407,52.3183,52.333,62800.0
2014-08-12 13:30:00,70.78,70.78,70.6,70.71,59700.0,52.3404,52.3404,52.2073,52.2887,59700.0
2014-08-12 14:00:00,70.72,70.76,70.67,70.76,97700.0,52.2961,52.3257,52.2591,52.3257,97700.0
2014-08-12 14:30:00,70.76,70.9,70.71,70.84,87900.0,52.3257,52.4292,52.2887,52.3848,87900.0
2014-08-12 15:00:00,70.83,70.93,70.82,70.88,93200.0,52.3774,52.4514,52.37,52.4144,93200.0
2014-08-12 15:30:00,70.87,71.08,70.84,71.02,291300.0,52.407,52.5623,52.3848,52.5179,291300.0
2014-08-13 09:30:00,71.74,71.91,71.57,71.69,143800.0,53.0503,53.1761,52.9246,53.0134,143800.0
2014-08-13 10:00:00,71.68,72.12,71.68,72.03,74300.0,53.006,53.3313,53.006,53.2648,74300.0
2014-08-13 10:30:00,72.03,72.09,71.85,71.87,102100.0,53.2648,53.3092,53.1317,53.1465,102100.0
2014-08-13 11:00:00,71.87,72.05,71.86,72.05,64400.0,53.1465,53.2796,53.1391,53.2796,64400.0
2014-08-13 11:30:00,72.05,72.14,71.95,71.96,76800.0,53.2796,53.3461,53.2056,53.213,76800.0
2014-08-13 12:00:00,71.97,71.98,71.82,71.9,28700.0,53.2204,53.2278,53.1095,53.1687,28700.0
2014-08-13 12:30:00,71.91,71.92,71.85,71.86,30100.0,53.1761,53.1835,53.1317,53.1391,30100.0
2014-08-13 13:00:00,71.86,71.94,71.76,71.77,40300.0,53.1391,53.1982,53.0651,53.0725,40300.0
2014-08-13 13:30:00,71.76,71.88,71.72,71.86,49500.0,53.0651,53.1539,53.0356,53.1391,49500.0
2014-08-13 14:00:00,71.86,71.86,71.74,71.77,37600.0,53.1391,53.1391,53.0503,53.0725,37600.0
2014-08-13 14:30:00,71.77,71.85,71.76,71.79,38700.0,53.0725,53.1317,53.0651,53.0873,38700.0
2014-08-13 15:00:00,71.79,71.88,71.73,71.88,55900.0,53.0873,53.1539,53.0429,53.1539,55900.0
2014-08-13 15:30:00,71.88,71.93,71.81,71.87,141700.0,53.1539,53.1908,53.1021,53.1465,141700.0
2014-08-14 09:30:00,72.11,72.38,71.84,72.19,120300.0,53.324,53.5236,53.1243,53.3831,120300.0
2014-08-14 10:00:00,72.18,72.32,72.07,72.23,56400.0,53.3757,53.4792,53.2944,53.4127,56400.0
2014-08-14 10:30:00,72.24,72.32,72.13,72.17,34000.0,53.4201,53.4792,53.3387,53.3683,34000.0
2014-08-14 11:00:00,72.14,72.18,72.01,72.04,29400.0,53.3461,53.3757,53.25,53.2722,29400.0
2014-08-14 11:30:00,72.04,72.05,71.9,72.03,49700.0,53.2722,53.2796,53.1687,53.2648,49700.0
2014-08-14 12:00:00,72.04,72.07,71.99,72.01,30700.0,53.2722,53.2944,53.2352,53.25,30700.0
2014-08-14 12:30:00,72.0,72.02,71.9,71.92,24900.0,53.2426,53.2574,53.1687,53.1835,24900.0
2014-08-14 13:00:00,71.94,72.04,71.89,72.0,22200.0,53.1982,53.2722,53.1613,53.2426,22200.0
2014-08-14 13:30:00,72.01,72.04,71.95,71.99,46200.0,53.25,53.2722,53.2056,53.2352,46200.0
2014-08-14 14:00:00,71.99,72.06,71.94,72.06,34200.0,53.2352,53.287,53.1982,53.287,34200.0
2014-08-14 14:30:00,72.07,72.1,72.01,72.05,52100.0,53.2944,53.3166,53.25,53.2796,52100.0
2014-08-14 15:00:00,72.05,72.16,72.03,72.15,68900.0,53.2796,53.3609,53.2648,53.3535,68900.0
2014-08-14 15:30:00,72.13,72.17,72.06,72.13,187400.0,53.3387,53.3683,53.287,53.3387,187400.0
2014-08-15 09:30:00,72.21,72.32,71.91,72.13,298500.0,53.3979,53.4792,53.1761,53.3387,298500.0
2014-08-15 10:00:00,72.12,72.23,72.08,72.22,97200.0,53.3313,53.4127,53.3018,53.4053,97200.0
2014-08-15 10:30:00,72.23,72.31,71.42,71.59,170500.0,53.4127,53.4718,52.8137,52.9394,170500.0
2014-08-15 11:00:00,71.62,71.84,71.5,71.58,60400.0,52.9616,53.1243,52.8729,52.932,60400.0
2014-08-15 11:30:00,71.6,71.75,71.27,71.41,41200.0,52.9468,53.0577,52.7028,52.8063,41200.0
2014-08-15 12:00:00,71.39,71.51,71.26,71.5,66400.0,52.7915,52.8803,52.6954,52.8729,66400.0
2014-08-15 12:30:00,71.48,71.56,71.31,71.33,67700.0,52.8581,52.9172,52.7324,52.7472,67700.0
2014-08-15 13:00:00,71.3,71.44,71.26,71.32,50800.0,52.725,52.8285,52.6954,52.7398,50800.0
2014-08-15 13:30:00,71.31,71.37,71.17,71.21,77200.0,52.7324,52.7767,52.6288,52.6584,77200.0
2014-08-15 14:00:00,71.2,71.67,71.2,71.67,164200.0,52.651,52.9986,52.651,52.9986,164200.0
2014-08-15 14:30:00,71.66,71.83,71.64,71.77,85300.0,52.9912,53.1169,52.9764,53.0725,85300.0
2014-08-15 15:00:00,71.77,71.81,71.39,71.4,161900.0,53.0725,53.1021,52.7915,52.7989,161900.0
2014-08-15 15:30:00,71.4,71.56,71.34,71.44,641800.0,52.7989,52.9172,52.7546,52.8285,641800.0
2014-08-18 09:30:00,71.53,71.96,71.43,71.95,202600.0,52.8951,53.213,52.8211,53.2056,202600.0
2014-08-18 10:00:00,71.96,71.99,71.83,71.86,85700.0,53.213,53.2352,53.1169,53.1391,85700.0
2014-08-18 10:30:00,71.88,72.23,71.88,72.19,112500.0,53.1539,53.4127,53.1539,53.3831,112500.0
2014-08-18 11:00:00,72.2,72.31,72.1,72.2,58000.0,53.3905,53.4718,53.3166,53.3905,58000.0
2014-08-18 11:30:00,72.2,72.41,72.2,72.28,96600.0,53.3905,53.5458,53.3905,53.4497,96600.0
2014-08-18 12:00:00,72.27,72.29,72.1,72.12,50900.0,53.4423,53.4571,53.3166,53.3313,50900.0
2014-08-18 12:30:00,72.12,72.12,71.94,72.01,69900.0,53.3313,53.3313,53.1982,53.25,69900.0
2014-08-18 13:00:00,71.99,72.03,71.95,71.98,45700.0,53.2352,53.2648,53.2056,53.2278,45700.0
2014-08-18 13:30:00,71.98,72.05,71.94,71.95,38400.0,53.2278,53.2796,53.1982,53.2056,38400.0
2014-08-18 14:00:00,71.96,72.02,71.87,71.9,63800.0,53.213,53.2574,53.1465,53.1687,63800.0
2014-08-18 14:30:00,71.88,71.99,71.87,71.92,44000.0,53.1539,53.2352,53.1465,53.1835,44000.0
2014-08-18 15:00:00,71.92,72.1,71.91,72.07,178800.0,53.1835,53.3166,53.1761,53.2944,178800.0
2014-08-18 15:30:00,72.06,72.23,72.02,72.21,180900.0,53.287,53.4127,53.2574,53.3979,180900.0
2014-08-19 09:30:00,72.25,72.57,72.04,72.54,132700.0,53.4275,53.6641,53.2722,53.6419,132700.0
2014-08-19 10:00:00,72.58,72.6,72.37,72.51,34900.0,53.6715,53.6863,53.5162,53.6197,34900.0
2014-08-19 10:30:00,72.52,72.8,72.52,72.79,54700.0,53.6271,53.8342,53.6271,53.8268,54700.0
2014-08-19 11:00:00,72.78,72.88,72.78,72.84,79000.0,53.8194,53.8934,53.8194,53.8638,79000.0
2014-08-19 11:30:00,72.84,72.86,72.7,72.81,79300.0,53.8638,53.8786,53.7602,53.8416,79300.0
2014-08-19 12:00:00,72.8,72.85,72.7,72.73,83200.0,53.8342,53.8712,53.7602,53.7824,83200.0
2014-08-19 12:30:00,72.74,72.87,72.73,72.79,52900.0,53.7898,53.886,53.7824,53.8268,52900.0
2014-08-19 13:00:00,72.79,72.87,72.75,72.82,103000.0,53.8268,53.886,53.7972,53.849,103000.0
2014-08-19 13:30:00,72.85,72.88,72.8,72.83,66600.0,53.8712,53.8934,53.8342,53.8564,66600.0
2014-08-19 14:00:00,72.83,72.93,72.8,72.81,141500.0,53.8564,53.9303,53.8342,53.8416,141500.0
2014-08-19 14:30:00,72.81,72.85,72.78,72.81,155000.0,53.8416,53.8712,53.8194,53.8416,155000.0
2014-08-19 15:00:00,72.8,72.86,72.7,72.81,207200.0,53.8342,53.8786,53.7602,53.8416,207200.0
2014-08-19 15:30:00,72.81,72.82,72.59,72.6,414000.0,53.8416,53.849,53.6789,53.6863,414000.0
2014-08-20 09:30:00,72.45,72.58,72.15,72.35,180100.0,53.5754,53.6715,53.3535,53.5014,180100.0
2014-08-20 10:00:00,72.35,72.59,72.31,72.55,127600.0,53.5014,53.6789,53.4718,53.6493,127600.0
2014-08-20 10:30:00,72.54,72.55,72.37,72.44,107600.0,53.6419,53.6493,53.5162,53.568,107600.0
2014-08-20 11:00:00,72.45,72.46,72.4,72.43,109600.0,53.5754,53.5828,53.5384,53.5606,109600.0
2014-08-20 11:30:00,72.44,72.5,72.42,72.47,58500.0,53.568,53.6123,53.5532,53.5902,58500.0
2014-08-20 12:00:00,72.47,72.49,72.42,72.43,53000.0,53.5902,53.605,53.5532,53.5606,53000.0
2014-08-20 12:30:00,72.43,72.45,72.38,72.42,78400.0,53.5606,53.5754,53.5236,53.5532,78400.0
2014-08-20 13:00:00,72.42,72.45,72.36,72.45,105700.0,53.5532,53.5754,53.5088,53.5754,105700.0
2014-08-20 13:30:00,72.45,72.45,72.41,72.45,51500.0,53.5754,53.5754,53.5458,53.5754,51500.0
2014-08-20 14:00:00,72.45,72.45,72.23,72.24,134400.0,53.5754,53.5754,53.4127,53.4201,134400.0
2014-08-20 14:30:00,72.25,72.35,72.24,72.3,148100.0,53.4275,53.5014,53.4201,53.4645,148100.0
2014-08-20 15:00:00,72.3,72.47,72.3,72.45,115600.0,53.4645,53.5902,53.4645,53.5754,115600.0
2014-08-20 15:30:00,72.46,72.6,72.41,72.48,184600.0,53.5828,53.6863,53.5458,53.5976,184600.0
2014-08-21 09:30:00,72.5,73.2,72.44,73.12,190500.0,53.6123,54.13,53.568,54.0708,190500.0
2014-08-21 10:00:00,73.13,73.3,72.9,73.26,189700.0,54.0782,54.2039,53.9081,54.1744,189700.0
2014-08-21 10:30:00,73.25,73.44,73.19,73.22,112600.0,54.167,54.3075,54.1226,54.1448,112600.0
2014-08-21 11:00:00,73.22,73.28,73.09,73.1,66800.0,54.1448,54.1891,54.0486,54.056,66800.0
2014-08-21 11:30:00,73.11,73.28,73.07,73.08,89700.0,54.0634,54.1891,54.0339,54.0412,89700.0
2014-08-21 12:00:00,73.08,73.29,73.07,73.25,71100.0,54.0412,54.1965,54.0339,54.167,71100.0
2014-08-21 12:30:00,73.24,73.35,73.22,73.31,56100.0,54.1596,54.2409,54.1448,54.2113,56100.0
2014-08-21 13:00:00,73.31,73.45,73.31,73.43,65900.0,54.2113,54.3149,54.2113,54.3001,65900.0
2014-08-21 13:30:00,73.42,73.45,73.28,73.3,56000.0,54.2927,54.3149,54.1891,54.2039,56000.0
2014-08-21 14:00:00,73.29,73.35,73.18,73.3,62900.0,54.1965,54.2409,54.1152,54.2039,62900.0
2014-08-21 14:30:00,73.29,73.34,73.25,73.3,68900.0,54.1965,54.2335,54.167,54.2039,68900.0
2014-08-21 15:00:00,73.3,73.32,73.16,73.17,92000.0,54.2039,54.2187,54.1004,54.1078,92000.0
2014-08-21 15:30:00,73.17,73.23,73.09,73.11,205800.0,54.1078,54.1522,54.0486,54.0634,205800.0
2014-08-22 09:30:00,73.1,73.27,73.06,73.17,131500.0,54.056,54.1818,54.0265,54.1078,131500.0
2014-08-22 10:00:00,73.16,73.25,73.05,73.13,132000.0,54.1004,54.167,54.0191,54.0782,132000.0
2014-08-22 10:30:00,73.14,73.34,73.11,73.12,110400.0,54.0856,54.2335,54.0634,54.0708,110400.0
2014-08-22 11:00:00,73.11,73.15,73.01,73.1,101100.0,54.0634,54.093,53.9895,54.056,101100.0
2014-08-22 11:30:00,73.11,73.12,72.91,73.03,65900.0,54.0634,54.0708,53.9155,54.0043,65900.0
2014-08-22 12:00:00,73.01,73.25,73.0,73.2,78200.0,53.9895,54.167,53.9821,54.13,78200.0
2014-08-22 12:30:00,73.22,73.27,73.18,73.19,34400.0,54.1448,54.1818,54.1152,54.1226,34400.0
2014-08-22 13:00:00,73.2,73.27,73.15,73.26,33600.0,54.13,54.1818,54.093,54.1744,33600.0
2014-08-22 13:30:00,73.25,73.29,73.15,73.19,45400.0,54.167,54.1965,54.093,54.1226,45400.0
2014-08-22 14:00:00,73.19,73.2,73.05,73.05,37800.0,54.1226,54.13,54.0191,54.0191,37800.0
2014-08-22 14:30:00,73.04,73.14,72.96,73.03,58100.0,54.0117,54.0856,53.9525,54.0043,58100.0
2014-08-22 15:00:00,73.03,73.15,73.01,73.08,58500.0,54.0043,54.093,53.9895,54.0412,58500.0
2014-08-22 15:30:00,73.08,73.08,72.91,72.94,145000.0,54.0412,54.0412,53.9155,53.9377,145000.0
2014-08-25 09:30:00,73.15,73.45,73.02,73.44,77500.0,54.093,54.3149,53.9969,54.3075,77500.0
2014-08-25 10:00:00,73.45,73.57,73.38,73.43,88500.0,54.3149,54.4036,54.2631,54.3001,88500.0
2014-08-25 10:30:00,73.42,73.63,73.42,73.55,43400.0,54.2927,54.448,54.2927,54.3888,43400.0
2014-08-25 11:00:00,73.55,73.66,73.53,73.66,35900.0,54.3888,54.4701,54.374,54.4701,35900.0
2014-08-25 11:30:00,73.66,73.68,73.55,73.63,54900.0,54.4701,54.4849,54.3888,54.448,54900.0
2014-08-25 12:00:00,73.61,73.65,73.53,73.56,77400.0,54.4332,54.4628,54.374,54.3962,77400.0
2014-08-25 12:30:00,73.55,73.64,73.54,73.64,43000.0,54.3888,54.4554,54.3814,54.4554,43000.0
2014-08-25 13:00:00,73.62,73.62,73.47,73.48,52400.0,54.4406,54.4406,54.3296,54.337,52400.0
2014-08-25 13:30:00,73.48,73.58,73.43,73.55,25100.0,54.337,54.411,54.3001,54.3888,25100.0
2014-08-25 14:00:00,73.55,73.58,73.47,73.48,67200.0,54.3888,54.411,54.3296,54.337,67200.0
2014-08-25 14:30:00,73.47,73.55,73.46,73.54,40100.0,54.3296,54.3888,54.3223,54.3814,40100.0
2014-08-25 15:00:00,73.54,73.54,73.47,73.49,49600.0,54.3814,54.3814,54.3296,54.3444,49600.0
2014-08-25 15:30:00,73.49,73.53,73.44,73.47,145200.0,54.3444,54.374,54.3075,54.3296,145200.0
2014-08-26 09:30:00,73.4,73.53,73.13,73.52,110400.0,54.2779,54.374,54.0782,54.3666,110400.0
2014-08-26 10:00:00,73.51,73.69,73.48,73.66,75800.0,54.3592,54.4923,54.337,54.4701,75800.0
2014-08-26 10:30:00,73.65,73.7,73.39,73.53,73900.0,54.4628,54.4997,54.2705,54.374,73900.0
2014-08-26 11:00:00,73.52,73.54,73.42,73.47,36800.0,54.3666,54.3814,54.2927,54.3296,36800.0
2014-08-26 11:30:00,73.47,73.51,73.44,73.45,50400.0,54.3296,54.3592,54.3075,54.3149,50400.0
2014-08-26 12:00:00,73.43,73.56,73.43,73.54,39400.0,54.3001,54.3962,54.3001,54.3814,39400.0
2014-08-26 12:30:00,73.54,73.58,73.37,73.37,38100.0,54.3814,54.411,54.2557,54.2557,38100.0
2014-08-26 13:00:00,73.37,73.43,73.25,73.29,51200.0,54.2557,54.3001,54.167,54.1965,51200.0
2014-08-26 13:30:00,73.3,73.46,73.3,73.38,37700.0,54.2039,54.3223,54.2039,54.2631,37700.0
2014-08-26 14:00:00,73.39,73.48,73.39,73.48,34500.0,54.2705,54.337,54.2705,54.337,34500.0
2014-08-26 14:30:00,73.46,73.46,73.41,73.42,31600.0,54.3223,54.3223,54.2853,54.2927,31600.0
2014-08-26 15:00:00,73.41,73.42,73.34,73.34,49200.0,54.2853,54.2927,54.2335,54.2335,49200.0
2014-08-26 15:30:00,73.34,73.39,73.31,73.32,122500.0,54.2335,54.2705,54.2113,54.2187,122500.0
2014-08-27 09:30:00,73.05,73.58,73.02,73.37,125700.0,54.0191,54.411,53.9969,54.2557,125700.0
2014-08-27 10:00:00,73.35,73.38,73.12,73.22,66500.0,54.2409,54.2631,54.0708,54.1448,66500.0
2014-08-27 10:30:00,73.22,73.48,73.17,73.48,81500.0,54.1448,54.337,54.1078,54.337,81500.0
2014-08-27 11:00:00,73.48,73.51,73.25,73.26,61700.0,54.337,54.3592,54.167,54.1744,61700.0
2014-08-27 11:30:00,73.26,73.35,73.21,73.22,43200.0,54.1744,54.2409,54.1374,54.1448,43200.0
2014-08-27 12:00:00,73.22,73.24,73.15,73.21,23400.0,54.1448,54.1596,54.093,54.1374,23400.0
2014-08-27 12:30:00,73.2,73.27,73.15,73.15,30600.0,54.13,54.1818,54.093,54.093,30600.0
2014-08-27 13:00:00,73.15,73.17,73.03,73.03,35300.0,54.093,54.1078,54.0043,54.0043,35300.0
2014-08-27 13:30:00,73.04,73.05,72.86,72.87,62100.0,54.0117,54.0191,53.8786,53.886,62100.0
2014-08-27 14:00:00,72.87,72.92,72.79,72.82,90000.0,53.886,53.9229,53.8268,53.849,90000.0
2014-08-27 14:30:00,72.83,72.85,72.63,72.65,81900.0,53.8564,53.8712,53.7085,53.7233,81900.0
2014-08-27 15:00:00,72.65,72.69,72.6,72.63,156000.0,53.7233,53.7529,53.6863,53.7085,156000.0
2014-08-27 15:30:00,72.64,72.78,72.62,72.67,340200.0,53.7159,53.8194,53.7011,53.7381,340200.0
2014-08-28 09:30:00,72.54,73.3,72.45,73.28,164200.0,53.6419,54.2039,53.5754,54.1891,164200.0
2014-08-28 10:00:00,73.3,73.3,73.04,73.18,80600.0,54.2039,54.2039,54.0117,54.1152,80600.0
2014-08-28 10:30:00,73.18,73.38,73.13,73.25,80100.0,54.1152,54.2631,54.0782,54.167,80100.0
2014-08-28 11:00:00,73.26,73.27,73.08,73.25,50500.0,54.1744,54.1818,54.0412,54.167,50500.0
2014-08-28 11:30:00,73.26,73.46,73.22,73.46,96100.0,54.1744,54.3223,54.1448,54.3223,96100.0
2014-08-28 12:00:00,73.45,73.49,73.4,73.4,55700.0,54.3149,54.3444,54.2779,54.2779,55700.0
2014-08-28 12:30:00,73.42,73.42,73.3,73.34,32900.0,54.2927,54.2927,54.2039,54.2335,32900.0
2014-08-28 13:00:00,73.34,73.4,73.27,73.33,33000.0,54.2335,54.2779,54.1818,54.2261,33000.0
2014-08-28 13:30:00,73.34,73.51,73.34,73.47,42800.0,54.2335,54.3592,54.2335,54.3296,42800.0
2014-08-28 14:00:00,73.47,73.48,73.38,73.42,40000.0,54.3296,54.337,54.2631,54.2927,40000.0
2014-08-28 14:30:00,73.41,73.41,73.23,73.23,60100.0,54.2853,54.2853,54.1522,54.1522,60100.0
2014-08-28 15:00:00,73.23,73.41,73.23,73.35,82100.0,54.1522,54.2853,54.1522,54.2409,82100.0
2014-08-28 15:30:00,73.34,73.39,73.24,73.29,168600.0,54.2335,54.2705,54.1596,54.1965,168600.0
2014-08-29 09:30:00,73.4,73.5,73.07,73.12,103500.0,54.2779,54.3518,54.0339,54.0708,103500.0
2014-08-29 10:00:00,73.14,73.19,72.95,73.08,75200.0,54.0856,54.1226,53.9451,54.0412,75200.0
2014-08-29 10:30:00,73.06,73.48,73.06,73.46,74700.0,54.0265,54.337,54.0265,54.3223,74700.0
2014-08-29 11:00:00,73.47,73.52,73.35,73.51,58600.0,54.3296,54.3666,54.2409,54.3592,58600.0
2014-08-29 11:30:00,73.49,73.7,73.49,73.61,40500.0,54.3444,54.4997,54.3444,54.4332,40500.0
2014-08-29 12:00:00,73.6,73.73,73.6,73.72,30700.0,54.4258,54.5219,54.4258,54.5145,30700.0
2014-08-29 12:30:00,73.72,73.72,73.52,73.57,31800.0,54.5145,54.5145,54.3666,54.4036,31800.0
2014-08-29 13:00:00,73.57,73.61,73.44,73.49,30000.0,54.4036,54.4332,54.3075,54.3444,30000.0
2014-08-29 13:30:00,73.48,73.58,73.47,73.49,29700.0,54.337,54.411,54.3296,54.3444,29700.0
2014-08-29 14:00:00,73.51,73.56,73.5,73.55,30400.0,54.3592,54.3962,54.3518,54.3888,30400.0
2014-08-29 14:30:00,73.56,73.56,73.49,73.55,43400.0,54.3962,54.3962,54.3444,54.3888,43400.0
2014-08-29 15:00:00,73.55,73.63,73.55,73.62,51100.0,54.3888,54.448,54.3888,54.4406,51100.0
2014-08-29 15:30:00,73.62,73.77,73.61,73.69,245100.0,54.4406,54.5515,54.4332,54.4923,245100.0
2014-09-02 09:30:00,73.72,73.75,73.37,73.41,165700.0,54.5145,54.5367,54.2557,54.2853,165700.0
2014-09-02 10:00:00,73.46,73.53,73.31,73.43,111400.0,54.3223,54.374,54.2113,54.3001,111400.0
2014-09-02 10:30:00,73.44,73.74,73.38,73.7,104400.0,54.3075,54.5293,54.2631,54.4997,104400.0
2014-09-02 11:00:00,73.7,73.71,73.48,73.58,122800.0,54.4997,54.5071,54.337,54.411,122800.0
2014-09-02 11:30:00,73.58,73.65,73.44,73.49,143400.0,54.411,54.4628,54.3075,54.3444,143400.0
2014-09-02 12:00:00,73.49,73.7,73.49,73.62,68300.0,54.3444,54.4997,54.3444,54.4406,68300.0
2014-09-02 12:30:00,73.62,73.62,73.5,73.51,147800.0,54.4406,54.4406,54.3518,54.3592,147800.0
2014-09-02 13:00:00,73.5,73.61,73.46,73.59,46600.0,54.3518,54.4332,54.3223,54.4184,46600.0
2014-09-02 13:30:00,73.59,73.61,73.51,73.61,66800.0,54.4184,54.4332,54.3592,54.4332,66800.0
2014-09-02 14:00:00,73.6,73.63,73.56,73.6,60600.0,54.4258,54.448,54.3962,54.4258,60600.0
2014-09-02 14:30:00,73.6,73.63,73.57,73.57,53700.0,54.4258,54.448,54.4036,54.4036,53700.0
2014-09-02 15:00:00,73.57,73.72,73.54,73.69,633600.0,54.4036,54.5145,54.3814,54.4923,633600.0
2014-09-02 15:30:00,73.69,73.86,73.6,73.83,322800.0,54.4923,54.618,54.4258,54.5959,322800.0
2014-09-03 09:30:00,73.9,74.27,73.66,74.12,136900.0,54.6476,54.9212,54.4701,54.8103,136900.0
2014-09-03 10:00:00,74.12,74.27,74.08,74.18,81000.0,54.8103,54.9212,54.7807,54.8547,81000.0
2014-09-03 10:30:00,74.16,74.37,74.16,74.35,72500.0,54.8399,54.9952,54.8399,54.9804,72500.0
2014-09-03 11:00:00,74.34,74.49,74.3,74.42,104700.0,54.973,55.0839,54.9434,55.0322,104700.0
2014-09-03 11:30:00,74.43,74.53,74.39,74.48,86100.0,55.0395,55.1135,55.01,55.0765,86100.0
2014-09-03 12:00:00,74.48,74.7,74.45,74.65,65700.0,55.0765,55.2392,55.0543,55.2022,65700.0
2014-09-03 12:30:00,74.65,74.67,74.45,74.51,63900.0,55.2022,55.217,55.0543,55.0987,63900.0
2014-09-03 13:00:00,74.52,74.57,74.48,74.51,28400.0,55.1061,55.1431,55.0765,55.0987,28400.0
2014-09-03 13:30:00,74.52,74.54,74.44,74.53,79900.0,55.1061,55.1209,55.0469,55.1135,79900.0
2014-09-03 14:00:00,74.53,74.56,74.45,74.54,95100.0,55.1135,55.1357,55.0543,55.1209,95100.0
2014-09-03 14:30:00,74.55,74.55,74.48,74.52,74500.0,55.1283,55.1283,55.0765,55.1061,74500.0
2014-09-03 15:00:00,74.5,74.59,74.41,74.46,100000.0,55.0913,55.1579,55.0248,55.0617,100000.0
2014-09-03 15:30:00,74.46,74.47,74.32,74.38,316600.0,55.0617,55.0691,54.9582,55.0026,316600.0
2014-09-04 09:30:00,74.43,75.0,74.32,74.95,157000.0,55.0395,55.4611,54.9582,55.4241,157000.0
2014-09-04 10:00:00,74.96,74.99,74.8,74.83,61200.0,55.4315,55.4537,55.3132,55.3353,61200.0
2014-09-04 10:30:00,74.82,74.87,74.56,74.66,152200.0,55.3279,55.3649,55.1357,55.2096,152200.0
2014-09-04 11:00:00,74.67,74.77,74.54,74.57,78600.0,55.217,55.291,55.1209,55.1431,78600.0
2014-09-04 11:30:00,74.57,74.57,74.35,74.38,57500.0,55.1431,55.1431,54.9804,55.0026,57500.0
2014-09-04 12:00:00,74.39,74.4,74.29,74.32,44400.0,55.01,55.0174,54.936,54.9582,44400.0
2014-09-04 12:30:00,74.31,74.37,74.28,74.36,29500.0,54.9508,54.9952,54.9286,54.9878,29500.0
2014-09-04 13:00:00,74.35,74.46,74.35,74.38,29800.0,54.9804,55.0617,54.9804,55.0026,29800.0
2014-09-04 13:30:00,74.39,74.39,74.28,74.3,26000.0,55.01,55.01,54.9286,54.9434,26000.0
2014-09-04 14:00:00,74.31,74.36,74.27,74.33,32000.0,54.9508,54.9878,54.9212,54.9656,32000.0
2014-09-04 14:30:00,74.34,74.36,74.13,74.17,72700.0,54.973,54.9878,54.8177,54.8473,72700.0
2014-09-04 15:00:00,74.18,74.22,73.97,74.19,89200.0,54.8547,54.8843,54.6994,54.8621,89200.0
2014-09-04 15:30:00,74.19,74.31,74.15,74.31,204500.0,54.8621,54.9508,54.8325,54.9508,204500.0
2014-09-05 09:30:00,74.29,74.91,74.2,74.9,117400.0,54.936,55.3945,54.8695,55.3871,117400.0
2014-09-05 10:00:00,74.9,74.9,74.66,74.71,90800.0,55.3871,55.3871,55.2096,55.2466,90800.0
2014-09-05 10:30:00,74.71,74.86,74.61,74.81,86300.0,55.2466,55.3575,55.1727,55.3206,86300.0
2014-09-05 11:00:00,74.82,74.99,74.75,74.98,95100.0,55.3279,55.4537,55.2762,55.4463,95100.0
2014-09-05 11:30:00,74.99,75.2,74.82,75.03,189500.0,55.4537,55.6089,55.3279,55.4832,189500.0
2014-09-05 12:00:00,75.02,75.08,74.96,75.02,45700.0,55.4758,55.5202,55.4315,55.4758,45700.0
2014-09-05 12:30:00,75.02,75.26,75.01,75.2,90500.0,55.4758,55.6533,55.4684,55.6089,90500.0
2014-09-05 13:00:00,75.18,75.26,75.16,75.24,33500.0,55.5942,55.6533,55.5794,55.6385,33500.0
2014-09-05 13:30:00,75.26,75.26,75.04,75.15,27000.0,55.6533,55.6533,55.4906,55.572,27000.0
2014-09-05 14:00:00,75.15,75.39,75.15,75.36,75700.0,55.572,55.7494,55.572,55.7273,75700.0
2014-09-05 14:30:00,75.35,75.36,75.11,75.14,124400.0,55.7199,55.7273,55.5424,55.5646,124400.0
2014-09-05 15:00:00,75.14,75.28,75.08,75.17,133100.0,55.5646,55.6681,55.5202,55.5868,133100.0
2014-09-05 15:30:00,75.17,75.45,75.17,75.34,402300.0,55.5868,55.7938,55.5868,55.7125,402300.0
2014-09-08 09:30:00,75.27,75.71,75.11,75.56,123300.0,55.6607,55.9861,55.5424,55.8752,123300.0
2014-09-08 10:00:00,75.58,75.59,75.39,75.56,76900.0,55.89,55.8973,55.7494,55.8752,76900.0
2014-09-08 10:30:00,75.54,75.54,75.31,75.46,77800.0,55.8604,55.8604,55.6903,55.8012,77800.0
2014-09-08 11:00:00,75.46,75.64,75.43,75.57,64000.0,55.8012,55.9343,55.779,55.8826,64000.0
2014-09-08 11:30:00,75.57,75.62,75.53,75.53,77600.0,55.8826,55.9195,55.853,55.853,77600.0
2014-09-08 12:00:00,75.51,75.52,75.43,75.49,37300.0,55.8382,55.8456,55.779,55.8234,37300.0
2014-09-08 12:30:00,75.49,75.6,75.49,75.58,26300.0,55.8234,55.9047,55.8234,55.89,26300.0
2014-09-08 13:00:00,75.59,75.62,75.29,75.33,56200.0,55.8973,55.9195,55.6755,55.7051,56200.0
2014-09-08 13:30:00,75.32,75.37,75.15,75.15,52800.0,55.6977,55.7347,55.572,55.572,52800.0
2014-09-08 14:00:00,75.15,75.4,75.14,75.35,65700.0,55.572,55.7568,55.5646,55.7199,65700.0
2014-09-08 14:30:00,75.36,75.4,75.29,75.35,67400.0,55.7273,55.7568,55.6755,55.7199,67400.0
2014-09-08 15:00:00,75.35,75.48,75.35,75.47,120900.0,55.7199,55.816,55.7199,55.8086,120900.0
2014-09-08 15:30:00,75.47,75.61,75.39,75.41,226600.0,55.8086,55.9121,55.7494,55.7642,226600.0
2014-09-09 09:30:00,75.51,75.69,75.26,75.34,123500.0,55.8382,55.9713,55.6533,55.7125,123500.0
2014-09-09 10:00:00,75.32,75.45,75.19,75.41,148700.0,55.6977,55.7938,55.6016,55.7642,148700.0
2014-09-09 10:30:00,75.4,75.49,75.27,75.41,51100.0,55.7568,55.8234,55.6607,55.7642,51100.0
2014-09-09 11:00:00,75.41,75.55,75.37,75.49,58700.0,55.7642,55.8678,55.7347,55.8234,58700.0
2014-09-09 11:30:00,75.49,75.53,75.37,75.47,49100.0,55.8234,55.853,55.7347,55.8086,49100.0
2014-09-09 12:00:00,75.47,75.49,75.38,75.45,54300.0,55.8086,55.8234,55.7421,55.7938,54300.0
2014-09-09 12:30:00,75.44,75.47,75.28,75.32,68000.0,55.7864,55.8086,55.6681,55.6977,68000.0
2014-09-09 13:00:00,75.32,75.46,75.3,75.45,78500.0,55.6977,55.8012,55.6829,55.7938,78500.0
2014-09-09 13:30:00,75.47,75.53,75.41,75.52,108200.0,55.8086,55.853,55.7642,55.8456,108200.0
2014-09-09 14:00:00,75.53,75.53,75.41,75.45,100100.0,55.853,55.853,55.7642,55.7938,100100.0
2014-09-09 14:30:00,75.44,75.51,75.41,75.47,78300.0,55.7864,55.8382,55.7642,55.8086,78300.0
2014-09-09 15:00:00,75.47,75.49,75.28,75.38,161900.0,55.8086,55.8234,55.6681,55.7421,161900.0
2014-09-09 15:30:00,75.37,75.45,75.26,75.3,254200.0,55.7347,55.7938,55.6533,55.6829,254200.0
2014-09-10 09:30:00,75.6,75.7,75.22,75.47,138800.0,55.9047,55.9787,55.6237,55.8086,138800.0
2014-09-10 10:00:00,75.47,75.64,75.45,75.52,75400.0,55.8086,55.9343,55.7938,55.8456,75400.0
2014-09-10 10:30:00,75.53,75.55,75.27,75.45,65700.0,55.853,55.8678,55.6607,55.7938,65700.0
2014-09-10 11:00:00,75.44,75.54,75.32,75.5,36900.0,55.7864,55.8604,55.6977,55.8308,36900.0
2014-09-10 11:30:00,75.5,75.65,75.47,75.57,53100.0,55.8308,55.9417,55.8086,55.8826,53100.0
2014-09-10 12:00:00,75.57,75.66,75.49,75.63,26700.0,55.8826,55.9491,55.8234,55.9269,26700.0
2014-09-10 12:30:00,75.62,75.66,75.51,75.53,32900.0,55.9195,55.9491,55.8382,55.853,32900.0
2014-09-10 13:00:00,75.53,75.81,75.52,75.72,41400.0,55.853,56.06,55.8456,55.9935,41400.0
2014-09-10 13:30:00,75.73,75.76,75.65,75.71,24900.0,56.0009,56.0231,55.9417,55.9861,24900.0
2014-09-10 14:00:00,75.69,75.74,75.57,75.6,58200.0,55.9713,56.0083,55.8826,55.9047,58200.0
2014-09-10 14:30:00,75.59,75.61,75.47,75.52,39000.0,55.8973,55.9121,55.8086,55.8456,39000.0
2014-09-10 15:00:00,75.53,75.68,75.49,75.55,47100.0,55.853,55.9639,55.8234,55.8678,47100.0
2014-09-10 15:30:00,75.55,75.66,75.47,75.49,201700.0,55.8678,55.9491,55.8086,55.8234,201700.0
2014-09-11 09:30:00,75.03,75.67,75.03,75.3,90000.0,55.4832,55.9565,55.4832,55.6829,90000.0
2014-09-11 10:00:00,75.3,75.3,75.16,75.25,75400.0,55.6829,55.6829,55.5794,55.6459,75400.0
2014-09-11 10:30:00,75.23,75.32,75.02,75.29,96200.0,55.6311,55.6977,55.4758,55.6755,96200.0
2014-09-11 11:00:00,75.31,75.43,75.21,75.41,62300.0,55.6903,55.779,55.6163,55.7642,62300.0
2014-09-11 11:30:00,75.42,75.47,75.26,75.37,43000.0,55.7716,55.8086,55.6533,55.7347,43000.0
2014-09-11 12:00:00,75.36,75.47,75.34,75.47,42300.0,55.7273,55.8086,55.7125,55.8086,42300.0
2014-09-11 12:30:00,75.45,75.45,75.27,75.28,29800.0,55.7938,55.7938,55.6607,55.6681,29800.0
2014-09-11 13:00:00,75.27,75.41,75.17,75.19,63300.0,55.6607,55.7642,55.5868,55.6016,63300.0
2014-09-11 13:30:00,75.18,75.26,75.17,75.22,40000.0,55.5942,55.6533,55.5868,55.6237,40000.0
2014-09-11 14:00:00,75.23,75.32,75.18,75.24,101200.0,55.6311,55.6977,55.5942,55.6385,101200.0
2014-09-11 14:30:00,75.25,75.33,75.22,75.25,70900.0,55.6459,55.7051,55.6237,55.6459,70900.0
2014-09-11 15:00:00,75.24,75.29,75.17,75.27,85900.0,55.6385,55.6755,55.5868,55.6607,85900.0
2014-09-11 15:30:00,75.29,75.3,75.21,75.26,241700.0,55.6755,55.6829,55.6163,55.6533,241700.0
2014-09-12 09:30:00,75.26,75.52,75.11,75.16,76000.0,55.6533,55.8456,55.5424,55.5794,76000.0
2014-09-12 10:00:00,75.17,75.33,74.87,75.29,70000.0,55.5868,55.7051,55.3649,55.6755,70000.0
2014-09-12 10:30:00,75.27,75.38,75.14,75.21,54700.0,55.6607,55.7421,55.5646,55.6163,54700.0
2014-09-12 11:00:00,75.21,75.24,75.02,75.13,43200.0,55.6163,55.6385,55.4758,55.5572,43200.0
2014-09-12 11:30:00,75.13,75.2,75.11,75.16,48300.0,55.5572,55.6089,55.5424,55.5794,48300.0
2014-09-12 12:00:00,75.16,75.18,75.09,75.12,69500.0,55.5794,55.5942,55.5276,55.5498,69500.0
2014-09-12 12:30:00,75.12,75.15,75.06,75.09,62700.0,55.5498,55.572,55.5054,55.5276,62700.0
2014-09-12 13:00:00,75.08,75.11,74.89,74.96,81000.0,55.5202,55.5424,55.3797,55.4315,81000.0
2014-09-12 13:30:00,74.98,75.16,74.96,75.06,90400.0,55.4463,55.5794,55.4315,55.5054,90400.0
2014-09-12 14:00:00,75.06,75.17,75.03,75.07,56200.0,55.5054,55.5868,55.4832,55.5128,56200.0
2014-09-12 14:30:00,75.08,75.13,75.02,75.05,195200.0,55.5202,55.5572,55.4758,55.498,195200.0
2014-09-12 15:00:00,75.05,75.23,75.03,75.14,115800.0,55.498,55.6311,55.4832,55.5646,115800.0
2014-09-12 15:30:00,75.15,75.42,75.15,75.38,348800.0,55.572,55.7716,55.572,55.7421,348800.0
2014-09-15 09:30:00,75.28,75.53,75.02,75.2,105300.0,55.6681,55.853,55.4758,55.6089,105300.0
2014-09-15 10:00:00,75.18,75.24,75.1,75.2,88000.0,55.5942,55.6385,55.535,55.6089,88000.0
2014-09-15 10:30:00,75.2,75.22,75.11,75.16,139900.0,55.6089,55.6237,55.5424,55.5794,139900.0
2014-09-15 11:00:00,75.16,75.19,74.98,75.01,115100.0,55.5794,55.6016,55.4463,55.4684,115100.0
2014-09-15 11:30:00,75.0,75.04,74.82,74.85,67200.0,55.4611,55.4906,55.3279,55.3501,67200.0
2014-09-15 12:00:00,74.86,75.06,74.83,75.01,39600.0,55.3575,55.5054,55.3353,55.4684,39600.0
2014-09-15 12:30:00,75.01,75.05,74.94,75.0,71100.0,55.4684,55.498,55.4167,55.4611,71100.0
2014-09-15 13:00:00,74.99,74.99,74.9,74.91,53300.0,55.4537,55.4537,55.3871,55.3945,53300.0
2014-09-15 13:30:00,74.91,74.96,74.8,74.83,36100.0,55.3945,55.4315,55.3132,55.3353,36100.0
2014-09-15 14:00:00,74.84,75.07,74.81,75.06,56200.0,55.3427,55.5128,55.3206,55.5054,56200.0
2014-09-15 14:30:00,75.06,75.19,74.97,74.99,50000.0,55.5054,55.6016,55.4389,55.4537,50000.0
2014-09-15 15:00:00,74.98,75.07,74.98,75.05,49500.0,55.4463,55.5128,55.4463,55.498,49500.0
2014-09-15 15:30:00,75.05,75.06,74.94,74.98,171200.0,55.498,55.5054,55.4167,55.4463,171200.0
2014-09-16 09:30:00,74.94,75.15,74.88,75.03,158500.0,55.4167,55.572,55.3723,55.4832,158500.0
2014-09-16 10:00:00,75.03,75.16,74.95,75.05,72000.0,55.4832,55.5794,55.4241,55.498,72000.0
2014-09-16 10:30:00,75.06,75.11,74.88,74.99,70100.0,55.5054,55.5424,55.3723,55.4537,70100.0
2014-09-16 11:00:00,74.98,75.15,74.92,75.13,76700.0,55.4463,55.572,55.4019,55.5572,76700.0
2014-09-16 11:30:00,75.13,75.51,75.13,75.47,132600.0,55.5572,55.8382,55.5572,55.8086,132600.0
2014-09-16 12:00:00,75.48,75.69,75.44,75.6,97900.0,55.816,55.9713,55.7864,55.9047,97900.0
2014-09-16 12:30:00,75.6,75.62,75.5,75.54,35300.0,55.9047,55.9195,55.8308,55.8604,35300.0
2014-09-16 13:00:00,75.55,75.77,75.54,75.74,47200.0,55.8678,56.0305,55.8604,56.0083,47200.0
2014-09-16 13:30:00,75.75,75.87,75.7,75.73,77500.0,56.0157,56.1044,55.9787,56.0009,77500.0
2014-09-16 14:00:00,75.74,75.82,75.73,75.74,52200.0,56.0083,56.0674,56.0009,56.0083,52200.0
2014-09-16 14:30:00,75.74,75.78,75.72,75.76,76900.0,56.0083,56.0378,55.9935,56.0231,76900.0
2014-09-16 15:00:00,75.76,75.84,75.67,75.67,78000.0,56.0231,56.0822,55.9565,55.9565,78000.0
2014-09-16 15:30:00,75.67,75.69,75.54,75.55,317200.0,55.9565,55.9713,55.8604,55.8678,317200.0
2014-09-17 09:30:00,75.74,75.74,75.38,75.55,188700.0,56.0083,56.0083,55.7421,55.8678,188700.0
2014-09-17 10:00:00,75.54,75.54,75.38,75.41,102300.0,55.8604,55.8604,55.7421,55.7642,102300.0
2014-09-17 10:30:00,75.4,75.41,75.31,75.36,85300.0,55.7568,55.7642,55.6903,55.7273,85300.0
2014-09-17 11:00:00,75.36,75.39,75.25,75.26,84400.0,55.7273,55.7494,55.6459,55.6533,84400.0
2014-09-17 11:30:00,75.25,75.25,75.08,75.14,72000.0,55.6459,55.6459,55.5202,55.5646,72000.0
2014-09-17 12:00:00,75.14,75.32,75.05,75.06,71300.0,55.5646,55.6977,55.498,55.5054,71300.0
2014-09-17 12:30:00,75.08,75.09,74.92,74.92,84900.0,55.5202,55.5276,55.4019,55.4019,84900.0
2014-09-17 13:00:00,74.92,74.98,74.84,74.92,88200.0,55.4019,55.4463,55.3427,55.4019,88200.0
2014-09-17 13:30:00,74.92,75.08,74.83,75.06,70600.0,55.4019,55.5202,55.3353,55.5054,70600.0
2014-09-17 14:00:00,75.07,75.26,74.69,75.19,186100.0,55.5128,55.6533,55.2318,55.6016,186100.0
2014-09-17 14:30:00,75.19,75.25,74.93,75.15,223000.0,55.6016,55.6459,55.4093,55.572,223000.0
2014-09-17 15:00:00,75.14,75.34,75.12,75.28,141800.0,55.5646,55.7125,55.5498,55.6681,141800.0
2014-09-17 15:30:00,75.28,75.28,74.87,74.95,380600.0,55.6681,55.6681,55.3649,55.4241,380600.0
2014-09-18 09:30:00,75.16,75.38,74.91,75.21,201700.0,55.5794,55.7421,55.3945,55.6163,201700.0
2014-09-18 10:00:00,75.21,75.6,75.21,75.32,57100.0,55.6163,55.9047,55.6163,55.6977,57100.0
2014-09-18 10:30:00,75.33,75.56,75.33,75.44,91700.0,55.7051,55.8752,55.7051,55.7864,91700.0
2014-09-18 11:00:00,75.46,75.53,75.43,75.46,109000.0,55.8012,55.853,55.779,55.8012,109000.0
2014-09-18 11:30:00,75.46,75.46,75.35,75.36,101600.0,55.8012,55.8012,55.7199,55.7273,101600.0
2014-09-18 12:00:00,75.36,75.52,75.34,75.39,85000.0,55.7273,55.8456,55.7125,55.7494,85000.0
2014-09-18 12:30:00,75.39,75.42,75.36,75.42,68200.0,55.7494,55.7716,55.7273,55.7716,68200.0
2014-09-18 13:00:00,75.43,75.48,75.37,75.39,48400.0,55.779,55.816,55.7347,55.7494,48400.0
2014-09-18 13:30:00,75.39,75.4,75.32,75.35,44100.0,55.7494,55.7568,55.6977,55.7199,44100.0
2014-09-18 14:00:00,75.35,75.41,75.34,75.35,58500.0,55.7199,55.7642,55.7125,55.7199,58500.0
2014-09-18 14:30:00,75.36,75.4,75.33,75.35,55900.0,55.7273,55.7568,55.7051,55.7199,55900.0
2014-09-18 15:00:00,75.36,75.46,75.31,75.44,90800.0,55.7273,55.8012,55.6903,55.7864,90800.0
2014-09-18 15:30:00,75.44,75.47,75.3,75.41,300300.0,55.7864,55.8086,55.6829,55.7642,300300.0
2014-09-19 09:30:00,75.9,76.27,75.81,76.2,455200.0,56.1266,56.4002,56.06,56.3484,455200.0
2014-09-19 10:00:00,76.18,76.24,75.93,75.93,72000.0,56.3336,56.378,56.1488,56.1488,72000.0
2014-09-19 10:30:00,75.92,76.12,75.9,76.12,68800.0,56.1414,56.2893,56.1266,56.2893,68800.0
2014-09-19 11:00:00,76.1,76.14,76.05,76.11,72800.0,56.2745,56.3041,56.2375,56.2819,72800.0
2014-09-19 11:30:00,76.1,76.13,76.01,76.09,74500.0,56.2745,56.2967,56.2079,56.2671,74500.0
2014-09-19 12:00:00,76.09,76.09,75.9,76.03,81800.0,56.2671,56.2671,56.1266,56.2227,81800.0
2014-09-19 12:30:00,76.02,76.08,75.97,76.03,33800.0,56.2153,56.2597,56.1783,56.2227,33800.0
2014-09-19 13:00:00,76.02,76.03,75.82,75.83,44000.0,56.2153,56.2227,56.0674,56.0748,44000.0
2014-09-19 13:30:00,75.82,76.04,75.81,76.01,57800.0,56.0674,56.2301,56.06,56.2079,57800.0
2014-09-19 14:00:00,76.01,76.2,76.01,76.2,109800.0,56.2079,56.3484,56.2079,56.3484,109800.0
2014-09-19 14:30:00,76.19,76.23,76.04,76.05,51900.0,56.341,56.3706,56.2301,56.2375,51900.0
2014-09-19 15:00:00,76.07,76.19,76.05,76.14,87300.0,56.2523,56.341,56.2375,56.3041,87300.0
2014-09-19 15:30:00,76.15,76.32,76.09,76.09,290900.0,56.3115,56.4372,56.2671,56.2671,290900.0
2014-09-22 09:30:00,75.8,76.05,75.66,75.82,101700.0,56.0526,56.2375,55.9491,56.0674,101700.0
2014-09-22 10:00:00,75.81,75.96,75.68,75.75,89700.0,56.06,56.171,55.9639,56.0157,89700.0
2014-09-22 10:30:00,75.75,75.76,75.53,75.56,125600.0,56.0157,56.0231,55.853,55.8752,125600.0
2014-09-22 11:00:00,75.56,75.71,75.49,75.65,75800.0,55.8752,55.9861,55.8234,55.9417,75800.0
2014-09-22 11:30:00,75.65,75.78,75.62,75.66,75800.0,55.9417,56.0378,55.9195,55.9491,75800.0
2014-09-22 12:00:00,75.65,75.82,75.58,75.78,55900.0,55.9417,56.0674,55.89,56.0378,55900.0
2014-09-22 12:30:00,75.79,75.81,75.7,75.72,59700.0,56.0452,56.06,55.9787,55.9935,59700.0
2014-09-22 13:00:00,75.72,75.88,75.67,75.85,53400.0,55.9935,56.1118,55.9565,56.0896,53400.0
2014-09-22 13:30:00,75.86,75.92,75.83,75.88,53000.0,56.097,56.1414,56.0748,56.1118,53000.0
2014-09-22 14:00:00,75.87,75.97,75.87,75.92,98200.0,56.1044,56.1783,56.1044,56.1414,98200.0
2014-09-22 14:30:00,75.92,76.09,75.9,75.96,73100.0,56.1414,56.2671,56.1266,56.171,73100.0
2014-09-22 15:00:00,75.96,76.04,75.88,75.94,76400.0,56.171,56.2301,56.1118,56.1562,76400.0
2014-09-22 15:30:00,75.94,75.97,75.84,75.88,149000.0,56.1562,56.1783,56.0822,56.1118,149000.0
2014-09-23 09:30:00,75.72,75.86,75.5,75.81,123600.0,55.9935,56.097,55.8308,56.06,123600.0
2014-09-23 10:00:00,75.82,76.17,75.82,76.02,126700.0,56.0674,56.3262,56.0674,56.2153,126700.0
2014-09-23 10:30:00,76.02,76.03,75.84,75.95,85100.0,56.2153,56.2227,56.0822,56.1636,85100.0
2014-09-23 11:00:00,75.97,76.04,75.86,75.86,58000.0,56.1783,56.2301,56.097,56.097,58000.0
2014-09-23 11:30:00,75.86,76.09,75.86,76.02,59100.0,56.097,56.2671,56.097,56.2153,59100.0
2014-09-23 12:00:00,76.03,76.07,75.83,75.84,63200.0,56.2227,56.2523,56.0748,56.0822,63200.0
2014-09-23 12:30:00,75.84,75.9,75.79,75.82,46700.0,56.0822,56.1266,56.0452,56.0674,46700.0
2014-09-23 13:00:00,75.82,75.83,75.73,75.82,42700.0,56.0674,56.0748,56.0009,56.0674,42700.0
2014-09-23 13:30:00,75.83,75.98,75.8,75.8,49300.0,56.0748,56.1857,56.0526,56.0526,49300.0
2014-09-23 14:00:00,75.79,75.98,75.76,75.85,67200.0,56.0452,56.1857,56.0231,56.0896,67200.0
2014-09-23 14:30:00,75.84,75.9,75.78,75.88,79900.0,56.0822,56.1266,56.0378,56.1118,79900.0
2014-09-23 15:00:00,75.89,75.93,75.82,75.88,79600.0,56.1192,56.1488,56.0674,56.1118,79600.0
2014-09-23 15:30:00,75.89,75.98,75.86,75.86,365300.0,56.1192,56.1857,56.097,56.097,365300.0
2014-09-24 09:30:00,75.92,76.24,75.76,76.07,102600.0,56.1414,56.378,56.0231,56.2523,102600.0
2014-09-24 10:00:00,76.06,76.25,75.91,76.17,101400.0,56.2449,56.3854,56.134,56.3262,101400.0
2014-09-24 10:30:00,76.17,76.51,76.11,76.46,61500.0,56.3262,56.5777,56.2819,56.5407,61500.0
2014-09-24 11:00:00,76.46,76.69,76.43,76.67,68500.0,56.5407,56.7108,56.5185,56.696,68500.0
2014-09-24 11:30:00,76.67,76.86,76.66,76.85,65400.0,56.696,56.8365,56.6886,56.8291,65400.0
2014-09-24 12:00:00,76.85,76.85,76.78,76.84,62000.0,56.8291,56.8291,56.7773,56.8217,62000.0
2014-09-24 12:30:00,76.84,76.88,76.69,76.86,134600.0,56.8217,56.8513,56.7108,56.8365,134600.0
2014-09-24 13:00:00,76.86,76.94,76.78,76.92,86400.0,56.8365,56.8956,56.7773,56.8809,86400.0
2014-09-24 13:30:00,76.92,77.0,76.91,76.98,77000.0,56.8809,56.94,56.8735,56.9252,77000.0
2014-09-24 14:00:00,76.97,77.23,76.95,77.21,96200.0,56.9178,57.1101,56.903,57.0953,96200.0
2014-09-24 14:30:00,77.21,77.33,77.2,77.3,138900.0,57.0953,57.184,57.0879,57.1619,138900.0
2014-09-24 15:00:00,77.29,77.48,77.29,77.42,135400.0,57.1545,57.295,57.1545,57.2506,135400.0
2014-09-24 15:30:00,77.42,77.74,77.4,77.69,564400.0,57.2506,57.4872,57.2358,57.4503,564400.0
2014-09-25 09:30:00,77.29,77.69,76.72,76.82,128900.0,57.1545,57.4503,56.733,56.8069,128900.0
2014-09-25 10:00:00,76.81,76.86,76.48,76.61,121600.0,56.7995,56.8365,56.5555,56.6516,121600.0
2014-09-25 10:30:00,76.61,76.73,76.31,76.44,115100.0,56.6516,56.7404,56.4298,56.5259,115100.0
2014-09-25 11:00:00,76.45,76.45,76.25,76.35,83600.0,56.5333,56.5333,56.3854,56.4594,83600.0
2014-09-25 11:30:00,76.35,76.38,76.09,76.1,57000.0,56.4594,56.4815,56.2671,56.2745,57000.0
2014-09-25 12:00:00,76.09,76.25,76.09,76.19,66400.0,56.2671,56.3854,56.2671,56.341,66400.0
2014-09-25 12:30:00,76.19,76.28,76.1,76.25,44200.0,56.341,56.4076,56.2745,56.3854,44200.0
2014-09-25 13:00:00,76.26,76.42,76.16,76.42,72600.0,56.3928,56.5111,56.3188,56.5111,72600.0
2014-09-25 13:30:00,76.42,76.43,76.19,76.24,62900.0,56.5111,56.5185,56.341,56.378,62900.0
2014-09-25 14:00:00,76.25,76.4,76.22,76.37,77100.0,56.3854,56.4963,56.3632,56.4741,77100.0
2014-09-25 14:30:00,76.37,76.44,76.29,76.36,79200.0,56.4741,56.5259,56.415,56.4667,79200.0
2014-09-25 15:00:00,76.34,76.42,76.26,76.34,94300.0,56.452,56.5111,56.3928,56.452,94300.0
2014-09-25 15:30:00,76.33,76.44,76.15,76.17,320500.0,56.4446,56.5259,56.3115,56.3262,320500.0
2014-09-26 09:30:00,76.17,76.41,75.95,76.0,76300.0,56.3262,56.5037,56.1636,56.2005,76300.0
2014-09-26 10:00:00,76.03,76.25,75.97,76.05,44600.0,56.2227,56.3854,56.1783,56.2375,44600.0
2014-09-26 10:30:00,76.03,76.04,75.61,75.72,85500.0,56.2227,56.2301,55.9121,55.9935,85500.0
2014-09-26 11:00:00,75.73,75.8,75.43,75.43,62700.0,56.0009,56.0526,55.779,55.779,62700.0
2014-09-26 11:30:00,75.44,75.44,75.18,75.29,92700.0,55.7864,55.7864,55.5942,55.6755,92700.0
2014-09-26 12:00:00,75.28,75.4,75.28,75.35,36300.0,55.6681,55.7568,55.6681,55.7199,36300.0
2014-09-26 12:30:00,75.34,75.5,75.33,75.41,45200.0,55.7125,55.8308,55.7051,55.7642,45200.0
2014-09-26 13:00:00,75.41,75.42,75.29,75.32,50100.0,55.7642,55.7716,55.6755,55.6977,50100.0
2014-09-26 13:30:00,75.3,75.41,75.3,75.38,33600.0,55.6829,55.7642,55.6829,55.7421,33600.0
2014-09-26 14:00:00,75.4,75.71,75.39,75.7,76800.0,55.7568,55.9861,55.7494,55.9787,76800.0
2014-09-26 14:30:00,75.69,75.98,75.68,75.83,114800.0,55.9713,56.1857,55.9639,56.0748,114800.0
2014-09-26 15:00:00,75.83,75.9,75.69,75.71,92400.0,56.0748,56.1266,55.9713,55.9861,92400.0
2014-09-26 15:30:00,75.71,75.75,75.57,75.68,272700.0,55.9861,56.0157,55.8826,55.9639,272700.0
2014-09-29 09:30:00,74.91,75.28,74.82,75.22,81900.0,55.6454,55.9202,55.5785,55.8756,81900.0
2014-09-29 10:00:00,75.2,75.61,75.16,75.51,67200.0,55.8608,56.1653,55.8311,56.0911,67200.0
2014-09-29 10:30:00,75.5,75.84,75.5,75.75,184800.0,56.0836,56.3362,56.0836,56.2693,184800.0
2014-09-29 11:00:00,75.76,75.93,75.62,75.87,86100.0,56.2768,56.403,56.1728,56.3585,86100.0
2014-09-29 11:30:00,75.87,75.87,75.72,75.85,40400.0,56.3585,56.3585,56.2471,56.3436,40400.0
2014-09-29 12:00:00,75.83,75.83,75.51,75.66,45700.0,56.3288,56.3288,56.0911,56.2025,45700.0
2014-09-29 12:30:00,75.64,75.64,75.4,75.41,109300.0,56.1876,56.1876,56.0093,56.0168,109300.0
2014-09-29 13:00:00,75.41,75.43,75.28,75.36,47200.0,56.0168,56.0316,55.9202,55.9796,47200.0
2014-09-29 13:30:00,75.36,75.44,75.27,75.36,28800.0,55.9796,56.0391,55.9128,55.9796,28800.0
2014-09-29 14:00:00,75.36,75.45,75.1,75.13,51000.0,55.9796,56.0465,55.7865,55.8088,51000.0
2014-09-29 14:30:00,75.12,75.4,75.09,75.39,105900.0,55.8014,56.0093,55.7791,56.0019,105900.0
2014-09-29 15:00:00,75.39,75.69,75.34,75.66,76400.0,56.0019,56.2248,55.9648,56.2025,76400.0
2014-09-29 15:30:00,75.67,75.69,75.47,75.62,210800.0,56.2099,56.2248,56.0613,56.1728,210800.0
2014-09-30 09:30:00,75.81,75.96,75.19,75.26,118900.0,56.3139,56.4253,55.8534,55.9053,118900.0
2014-09-30 10:00:00,75.25,75.42,75.0,75.27,96600.0,55.8979,56.0242,55.7122,55.9128,96600.0
2014-09-30 10:30:00,75.27,75.71,75.23,75.71,54700.0,55.9128,56.2396,55.8831,56.2396,54700.0
2014-09-30 11:00:00,75.7,75.8,75.63,75.78,54300.0,56.2322,56.3065,56.1802,56.2916,54300.0
2014-09-30 11:30:00,75.8,75.9,75.7,75.74,47800.0,56.3065,56.3808,56.2322,56.2619,47800.0
2014-09-30 12:00:00,75.74,75.79,75.49,75.51,31900.0,56.2619,56.299,56.0762,56.0911,31900.0
2014-09-30 12:30:00,75.5,75.51,75.29,75.37,32700.0,56.0836,56.0911,55.9276,55.9871,32700.0
2014-09-30 13:00:00,75.37,75.51,75.31,75.33,42500.0,55.9871,56.0911,55.9425,55.9573,42500.0
2014-09-30 13:30:00,75.32,75.34,75.04,75.15,35300.0,55.9499,55.9648,55.7419,55.8236,35300.0
2014-09-30 14:00:00,75.15,75.19,74.98,75.07,67700.0,55.8236,55.8534,55.6974,55.7642,67700.0
2014-09-30 14:30:00,75.09,75.21,74.98,75.08,61500.0,55.7791,55.8682,55.6974,55.7716,61500.0
2014-09-30 15:00:00,75.09,75.3,74.98,75.22,104600.0,55.7791,55.9351,55.6974,55.8756,104600.0
2014-09-30 15:30:00,75.23,75.33,74.9,74.92,376600.0,55.8831,55.9573,55.6379,55.6528,376600.0
2014-10-01 09:30:00,75.02,75.23,74.61,74.91,241900.0,55.7271,55.8831,55.4225,55.6454,241900.0
2014-10-01 10:00:00,74.9,74.92,74.52,74.53,182700.0,55.6379,55.6528,55.3557,55.3631,182700.0
2014-10-01 10:30:00,74.53,74.71,74.41,74.65,116600.0,55.3631,55.4968,55.2739,55.4522,116600.0
2014-10-01 11:00:00,74.65,74.71,74.54,74.6,112000.0,55.4522,55.4968,55.3705,55.4151,112000.0
2014-10-01 11:30:00,74.58,74.59,74.41,74.53,69100.0,55.4002,55.4077,55.2739,55.3631,69100.0
2014-10-01 12:00:00,74.55,74.64,74.42,74.63,91000.0,55.3779,55.4448,55.2814,55.4374,91000.0
2014-10-01 12:30:00,74.62,74.63,74.26,74.35,115300.0,55.4299,55.4374,55.1625,55.2294,115300.0
2014-10-01 13:00:00,74.36,74.43,74.21,74.4,95900.0,55.2368,55.2888,55.1254,55.2665,95900.0
2014-10-01 13:30:00,74.4,74.43,74.17,74.25,95700.0,55.2665,55.2888,55.0957,55.1551,95700.0
2014-10-01 14:00:00,74.25,74.68,74.2,74.61,66600.0,55.1551,55.4745,55.118,55.4225,66600.0
2014-10-01 14:30:00,74.61,74.67,74.44,74.47,104200.0,55.4225,55.4671,55.2962,55.3185,104200.0
2014-10-01 15:00:00,74.48,74.65,74.36,74.59,166700.0,55.3259,55.4522,55.2368,55.4077,166700.0
2014-10-01 15:30:00,74.58,74.96,74.56,74.59,527200.0,55.4002,55.6825,55.3854,55.4077,527200.0
2014-10-02 09:30:00,74.78,75.52,74.78,75.48,132500.0,55.5488,56.0985,55.5488,56.0688,132500.0
2014-10-02 10:00:00,75.48,75.61,75.34,75.37,177700.0,56.0688,56.1653,55.9648,55.9871,177700.0
2014-10-02 10:30:00,75.35,75.35,75.06,75.07,166000.0,55.9722,55.9722,55.7568,55.7642,166000.0
2014-10-02 11:00:00,75.07,75.08,74.88,74.96,170800.0,55.7642,55.7716,55.6231,55.6825,170800.0
2014-10-02 11:30:00,74.98,74.99,74.49,74.53,268800.0,55.6974,55.7048,55.3334,55.3631,268800.0
2014-10-02 12:00:00,74.54,74.61,74.45,74.47,166600.0,55.3705,55.4225,55.3037,55.3185,166600.0
2014-10-02 12:30:00,74.45,74.74,74.32,74.7,118000.0,55.3037,55.5191,55.2071,55.4894,118000.0
2014-10-02 13:00:00,74.69,75.11,74.68,75.08,113000.0,55.4819,55.7939,55.4745,55.7716,113000.0
2014-10-02 13:30:00,75.08,75.12,74.82,74.91,115000.0,55.7716,55.8014,55.5785,55.6454,115000.0
2014-10-02 14:00:00,74.92,75.25,74.9,75.25,237300.0,55.6528,55.8979,55.6379,55.8979,237300.0
2014-10-02 14:30:00,75.26,75.29,75.08,75.2,198900.0,55.9053,55.9276,55.7716,55.8608,198900.0
2014-10-02 15:00:00,75.19,75.19,74.86,74.97,169100.0,55.8534,55.8534,55.6082,55.6899,169100.0
2014-10-02 15:30:00,74.96,75.19,74.87,75.04,330600.0,55.6825,55.8534,55.6156,55.7419,330600.0
2014-10-03 09:30:00,75.72,76.51,75.6,76.31,107600.0,56.2471,56.8339,56.1579,56.6853,107600.0
2014-10-03 10:00:00,76.31,76.57,76.28,76.37,111600.0,56.6853,56.8785,56.663,56.7299,111600.0
2014-10-03 10:30:00,76.39,76.39,76.05,76.13,51000.0,56.7447,56.7447,56.4922,56.5516,51000.0
2014-10-03 11:00:00,76.1,76.34,76.07,76.24,87000.0,56.5293,56.7076,56.507,56.6333,87000.0
2014-10-03 11:30:00,76.25,76.4,76.18,76.4,49800.0,56.6408,56.7522,56.5888,56.7522,49800.0
2014-10-03 12:00:00,76.39,76.45,76.25,76.3,162600.0,56.7447,56.7893,56.6408,56.6779,162600.0
2014-10-03 12:30:00,76.31,76.45,76.28,76.33,80000.0,56.6853,56.7893,56.663,56.7002,80000.0
2014-10-03 13:00:00,76.35,76.42,76.26,76.3,46800.0,56.715,56.767,56.6482,56.6779,46800.0
2014-10-03 13:30:00,76.32,76.32,76.12,76.25,61200.0,56.6927,56.6927,56.5442,56.6408,61200.0
2014-10-03 14:00:00,76.25,76.4,76.25,76.31,79600.0,56.6408,56.7522,56.6408,56.6853,79600.0
2014-10-03 14:30:00,76.33,76.41,76.26,76.3,90900.0,56.7002,56.7596,56.6482,56.6779,90900.0
2014-10-03 15:00:00,76.29,76.41,76.27,76.38,132500.0,56.6705,56.7596,56.6556,56.7373,132500.0
2014-10-03 15:30:00,76.39,76.4,76.12,76.12,551500.0,56.7447,56.7522,56.5442,56.5442,551500.0
2014-10-06 09:30:00,76.66,76.95,76.15,76.15,101400.0,56.9453,57.1607,56.5665,56.5665,101400.0
2014-10-06 10:00:00,76.13,76.31,76.13,76.2,61200.0,56.5516,56.6853,56.5516,56.6036,61200.0
2014-10-06 10:30:00,76.19,76.27,75.89,75.97,102300.0,56.5962,56.6556,56.3733,56.4328,102300.0
2014-10-06 11:00:00,75.96,75.98,75.73,75.74,63200.0,56.4253,56.4402,56.2545,56.2619,63200.0
2014-10-06 11:30:00,75.75,75.8,75.3,75.38,157000.0,56.2693,56.3065,55.9351,55.9945,157000.0
2014-10-06 12:00:00,75.39,75.69,75.36,75.54,84200.0,56.0019,56.2248,55.9796,56.1133,84200.0
2014-10-06 12:30:00,75.55,75.61,75.36,75.55,58100.0,56.1208,56.1653,55.9796,56.1208,58100.0
2014-10-06 13:00:00,75.52,75.74,75.44,75.63,70500.0,56.0985,56.2619,56.0391,56.1802,70500.0
2014-10-06 13:30:00,75.65,75.7,75.56,75.59,62900.0,56.1951,56.2322,56.1282,56.1505,62900.0
2014-10-06 14:00:00,75.6,75.81,75.51,75.8,69500.0,56.1579,56.3139,56.0911,56.3065,69500.0
2014-10-06 14:30:00,75.81,75.88,75.7,75.85,78800.0,56.3139,56.3659,56.2322,56.3436,78800.0
2014-10-06 15:00:00,75.84,75.91,75.77,75.86,127900.0,56.3362,56.3882,56.2842,56.351,127900.0
2014-10-06 15:30:00,75.86,75.93,75.68,75.81,404100.0,56.351,56.403,56.2173,56.3139,404100.0
2014-10-07 09:30:00,75.43,75.57,75.0,75.15,162600.0,56.0316,56.1356,55.7122,55.8236,162600.0
2014-10-07 10:00:00,75.15,75.31,75.07,75.25,46800.0,55.8236,55.9425,55.7642,55.8979,46800.0
2014-10-07 10:30:00,75.25,75.34,74.85,74.85,189700.0,55.8979,55.9648,55.6008,55.6008,189700.0
2014-10-07 11:00:00,74.86,74.95,74.66,74.79,98800.0,55.6082,55.6751,55.4597,55.5562,98800.0
2014-10-07 11:30:00,74.78,74.98,74.72,74.97,41500.0,55.5488,55.6974,55.5042,55.6899,41500.0
2014-10-07 12:00:00,74.97,75.14,74.96,75.1,79700.0,55.6899,55.8162,55.6825,55.7865,79700.0
2014-10-07 12:30:00,75.1,75.23,75.01,75.1,122800.0,55.7865,55.8831,55.7196,55.7865,122800.0
2014-10-07 13:00:00,75.1,75.32,75.05,75.28,85100.0,55.7865,55.9499,55.7494,55.9202,85100.0
2014-10-07 13:30:00,75.3,75.3,75.1,75.25,126800.0,55.9351,55.9351,55.7865,55.8979,126800.0
2014-10-07 14:00:00,75.25,75.26,75.0,75.06,132500.0,55.8979,55.9053,55.7122,55.7568,132500.0
2014-10-07 14:30:00,75.04,75.21,74.93,75.19,386600.0,55.7419,55.8682,55.6602,55.8534,386600.0
2014-10-07 15:00:00,75.18,75.24,74.71,74.82,176300.0,55.8459,55.8905,55.4968,55.5785,176300.0
2014-10-07 15:30:00,74.82,74.88,74.48,74.49,560000.0,55.5785,55.6231,55.3259,55.3334,560000.0
2014-10-08 09:30:00,74.73,75.04,74.52,74.63,113300.0,55.5116,55.7419,55.3557,55.4374,113300.0
2014-10-08 10:00:00,74.68,74.99,74.53,74.93,135400.0,55.4745,55.7048,55.3631,55.6602,135400.0
2014-10-08 10:30:00,74.95,75.0,74.66,74.81,148300.0,55.6751,55.7122,55.4597,55.5711,148300.0
2014-10-08 11:00:00,74.8,75.15,74.76,75.13,100900.0,55.5636,55.8236,55.5339,55.8088,100900.0
2014-10-08 11:30:00,75.11,75.13,74.96,75.07,95600.0,55.7939,55.8088,55.6825,55.7642,95600.0
2014-10-08 12:00:00,75.07,75.33,75.07,75.24,141100.0,55.7642,55.9573,55.7642,55.8905,141100.0
2014-10-08 12:30:00,75.24,75.32,75.2,75.29,58400.0,55.8905,55.9499,55.8608,55.9276,58400.0
2014-10-08 13:00:00,75.3,75.39,75.25,75.28,85300.0,55.9351,56.0019,55.8979,55.9202,85300.0
2014-10-08 13:30:00,75.28,75.68,75.25,75.66,81500.0,55.9202,56.2173,55.8979,56.2025,81500.0
2014-10-08 14:00:00,75.65,76.2,75.65,76.14,116900.0,56.1951,56.6036,56.1951,56.559,116900.0
2014-10-08 14:30:00,76.15,76.24,76.02,76.11,126400.0,56.5665,56.6333,56.4699,56.5368,126400.0
2014-10-08 15:00:00,76.11,76.43,76.08,76.39,178000.0,56.5368,56.7745,56.5145,56.7447,178000.0
2014-10-08 15:30:00,76.39,76.69,76.32,76.65,365300.0,56.7447,56.9676,56.6927,56.9379,365300.0
2014-10-09 09:30:00,76.51,76.67,76.16,76.2,82900.0,56.8339,56.9527,56.5739,56.6036,82900.0
2014-10-09 10:00:00,76.22,76.47,76.18,76.41,44400.0,56.6185,56.8042,56.5888,56.7596,44400.0
2014-10-09 10:30:00,76.37,76.41,76.05,76.41,124100.0,56.7299,56.7596,56.4922,56.7596,124100.0
2014-10-09 11:00:00,76.38,76.52,76.23,76.34,51900.0,56.7373,56.8413,56.6259,56.7076,51900.0
2014-10-09 11:30:00,76.36,76.45,75.75,75.86,83400.0,56.7225,56.7893,56.2693,56.351,83400.0
2014-10-09 12:00:00,75.84,76.06,75.77,75.84,101800.0,56.3362,56.4996,56.2842,56.3362,101800.0
2014-10-09 12:30:00,75.83,75.9,75.76,75.9,53200.0,56.3288,56.3808,56.2768,56.3808,53200.0
2014-10-09 13:00:00,75.86,75.93,75.54,75.77,65900.0,56.351,56.403,56.1133,56.2842,65900.0
2014-10-09 13:30:00,75.77,76.03,75.72,75.8,50900.0,56.2842,56.4773,56.2471,56.3065,50900.0
2014-10-09 14:00:00,75.78,75.78,75.52,75.56,68700.0,56.2916,56.2916,56.0985,56.1282,68700.0
2014-10-09 14:30:00,75.55,75.83,75.46,75.56,81700.0,56.1208,56.3288,56.0539,56.1282,81700.0
2014-10-09 15:00:00,75.54,75.79,75.45,75.67,116500.0,56.1133,56.299,56.0465,56.2099,116500.0
2014-10-09 15:30:00,75.67,75.82,75.38,75.41,259600.0,56.2099,56.3213,55.9945,56.0168,259600.0
2014-10-10 09:30:00,75.62,76.34,75.62,76.09,246800.0,56.1728,56.7076,56.1728,56.5219,246800.0
2014-10-10 10:00:00,76.08,76.12,75.58,75.68,90600.0,56.5145,56.5442,56.1431,56.2173,90600.0
2014-10-10 10:30:00,75.69,76.2,75.51,76.03,120400.0,56.2248,56.6036,56.0911,56.4773,120400.0
2014-10-10 11:00:00,76.05,76.2,75.97,76.07,121900.0,56.4922,56.6036,56.4328,56.507,121900.0
2014-10-10 11:30:00,76.06,76.16,75.98,76.09,83500.0,56.4996,56.5739,56.4402,56.5219,83500.0
2014-10-10 12:00:00,76.1,76.32,76.09,76.2,94700.0,56.5293,56.6927,56.5219,56.6036,94700.0
2014-10-10 12:30:00,76.23,76.39,76.18,76.22,103300.0,56.6259,56.7447,56.5888,56.6185,103300.0
2014-10-10 13:00:00,76.22,76.24,76.08,76.13,109000.0,56.6185,56.6333,56.5145,56.5516,109000.0
2014-10-10 13:30:00,76.12,76.31,76.09,76.24,84300.0,56.5442,56.6853,56.5219,56.6333,84300.0
2014-10-10 14:00:00,76.25,76.33,76.06,76.11,119800.0,56.6408,56.7002,56.4996,56.5368,119800.0
2014-10-10 14:30:00,76.1,76.16,75.97,76.01,187300.0,56.5293,56.5739,56.4328,56.4625,187300.0
2014-10-10 15:00:00,76.0,76.06,75.92,76.04,257300.0,56.455,56.4996,56.3956,56.4848,257300.0
2014-10-10 15:30:00,76.03,76.08,75.52,75.53,612800.0,56.4773,56.5145,56.0985,56.1059,612800.0
2014-10-13 09:30:00,75.42,75.42,74.88,74.94,168600.0,56.0242,56.0242,55.6231,55.6676,168600.0
2014-10-13 10:00:00,74.99,75.02,74.54,74.56,138800.0,55.7048,55.7271,55.3705,55.3854,138800.0
2014-10-13 10:30:00,74.53,74.85,74.52,74.79,130000.0,55.3631,55.6008,55.3557,55.5562,130000.0
2014-10-13 11:00:00,74.8,74.97,74.77,74.93,228100.0,55.5636,55.6899,55.5414,55.6602,228100.0
2014-10-13 11:30:00,74.94,75.36,74.91,75.29,138000.0,55.6676,55.9796,55.6454,55.9276,138000.0
2014-10-13 12:00:00,75.3,75.33,75.03,75.25,51900.0,55.9351,55.9573,55.7345,55.8979,51900.0
2014-10-13 12:30:00,75.28,75.47,75.23,75.25,54700.0,55.9202,56.0613,55.8831,55.8979,54700.0
2014-10-13 13:00:00,75.25,75.33,74.88,75.07,43300.0,55.8979,55.9573,55.6231,55.7642,43300.0
2014-10-13 13:30:00,75.03,75.11,74.86,74.91,104900.0,55.7345,55.7939,55.6082,55.6454,104900.0
2014-10-13 14:00:00,74.92,75.0,74.83,74.94,137900.0,55.6528,55.7122,55.5859,55.6676,137900.0
2014-10-13 14:30:00,74.93,74.93,74.65,74.68,55100.0,55.6602,55.6602,55.4522,55.4745,55100.0
2014-10-13 15:00:00,74.68,74.8,74.59,74.59,171400.0,55.4745,55.5636,55.4077,55.4077,171400.0
2014-10-13 15:30:00,74.59,75.0,73.85,73.93,604900.0,55.4077,55.7122,54.858,54.9174,604900.0
2014-10-14 09:30:00,74.3,75.35,74.07,74.08,307600.0,55.1922,55.9722,55.0214,55.0288,307600.0
2014-10-14 10:00:00,74.11,74.69,74.08,74.67,171100.0,55.0511,55.4819,55.0288,55.4671,171100.0
2014-10-14 10:30:00,74.66,75.01,74.57,74.84,156700.0,55.4597,55.7196,55.3928,55.5934,156700.0
2014-10-14 11:00:00,74.84,75.24,74.82,75.13,157000.0,55.5934,55.8905,55.5785,55.8088,157000.0
2014-10-14 11:30:00,75.12,75.38,75.11,75.35,82700.0,55.8014,55.9945,55.7939,55.9722,82700.0
2014-10-14 12:00:00,75.37,75.53,75.27,75.42,79200.0,55.9871,56.1059,55.9128,56.0242,79200.0
2014-10-14 12:30:00,75.42,75.42,75.04,75.05,99500.0,56.0242,56.0242,55.7419,55.7494,99500.0
2014-10-14 13:00:00,75.05,75.06,74.75,74.78,65300.0,55.7494,55.7568,55.5265,55.5488,65300.0
2014-10-14 13:30:00,74.8,74.87,74.62,74.81,112700.0,55.5636,55.6156,55.4299,55.5711,112700.0
2014-10-14 14:00:00,74.78,74.98,74.54,74.61,99500.0,55.5488,55.6974,55.3705,55.4225,99500.0
2014-10-14 14:30:00,74.62,74.83,74.52,74.59,141900.0,55.4299,55.5859,55.3557,55.4077,141900.0
2014-10-14 15:00:00,74.59,74.72,74.28,74.6,293400.0,55.4077,55.5042,55.1774,55.4151,293400.0
2014-10-14 15:30:00,74.6,74.87,74.43,74.59,507600.0,55.4151,55.6156,55.2888,55.4077,507600.0
2014-10-15 09:30:00,73.7,73.72,72.53,73.69,281100.0,54.7465,54.7614,53.8774,54.7391,281100.0
2014-10-15 10:00:00,73.7,74.01,73.38,73.51,206500.0,54.7465,54.9768,54.5088,54.6054,206500.0
2014-10-15 10:30:00,73.54,73.69,73.37,73.44,165900.0,54.6277,54.7391,54.5014,54.5534,165900.0
2014-10-15 11:00:00,73.44,73.66,73.18,73.25,225800.0,54.5534,54.7168,54.3603,54.4123,225800.0
2014-10-15 11:30:00,73.27,73.34,72.89,73.23,140900.0,54.4271,54.4791,54.1448,54.3974,140900.0
2014-10-15 12:00:00,73.23,73.35,72.9,72.97,137900.0,54.3974,54.4865,54.1523,54.2043,137900.0
2014-10-15 12:30:00,72.97,73.07,72.41,72.42,136400.0,54.2043,54.2786,53.7883,53.7957,136400.0
2014-10-15 13:00:00,72.42,72.58,71.72,71.86,196700.0,53.7957,53.9146,53.2757,53.3797,196700.0
2014-10-15 13:30:00,71.9,72.3,71.85,72.01,161800.0,53.4094,53.7066,53.3723,53.4912,161800.0
2014-10-15 14:00:00,72.03,72.44,71.78,72.28,224800.0,53.506,53.8106,53.3203,53.6917,224800.0
2014-10-15 14:30:00,72.29,72.75,72.22,72.64,260800.0,53.6991,54.0408,53.6471,53.9591,260800.0
2014-10-15 15:00:00,72.63,73.03,72.29,73.0,396600.0,53.9517,54.2488,53.6991,54.2266,396600.0
2014-10-15 15:30:00,73.02,73.6,72.97,73.24,452400.0,54.2414,54.6723,54.2043,54.4048,452400.0
2014-10-16 09:30:00,71.83,72.92,71.83,72.75,207900.0,53.3574,54.1671,53.3574,54.0408,207900.0
2014-10-16 10:00:00,72.73,72.84,71.76,72.53,153500.0,54.026,54.1077,53.3054,53.8774,153500.0
2014-10-16 10:30:00,72.51,73.16,72.39,72.77,122600.0,53.8626,54.3454,53.7734,54.0557,122600.0
2014-10-16 11:00:00,72.78,73.15,72.78,73.02,95900.0,54.0631,54.338,54.0631,54.2414,95900.0
2014-10-16 11:30:00,73.03,73.24,72.49,72.57,151200.0,54.2488,54.4048,53.8477,53.9071,151200.0
2014-10-16 12:00:00,72.56,72.66,72.27,72.31,181000.0,53.8997,53.974,53.6843,53.714,181000.0
2014-10-16 12:30:00,72.33,72.6,72.21,72.54,167700.0,53.7289,53.9294,53.6397,53.8849,167700.0
2014-10-16 13:00:00,72.55,72.85,72.46,72.78,361700.0,53.8923,54.1151,53.8254,54.0631,361700.0
2014-10-16 13:30:00,72.78,72.94,72.49,72.54,165700.0,54.0631,54.182,53.8477,53.8849,165700.0
2014-10-16 14:00:00,72.54,72.83,72.54,72.74,157300.0,53.8849,54.1003,53.8849,54.0334,157300.0
2014-10-16 14:30:00,72.75,72.82,72.43,72.52,143400.0,54.0408,54.0928,53.8031,53.87,143400.0
2014-10-16 15:00:00,72.52,72.8,72.31,72.42,220300.0,53.87,54.078,53.714,53.7957,220300.0
2014-10-16 15:30:00,72.42,72.5,72.12,72.14,567700.0,53.7957,53.8551,53.5729,53.5877,567700.0
2014-10-17 09:30:00,72.8,73.34,72.73,73.28,230500.0,54.078,54.4791,54.026,54.4345,230500.0
2014-10-17 10:00:00,73.28,73.78,73.18,73.75,181500.0,54.4345,54.806,54.3603,54.7837,181500.0
2014-10-17 10:30:00,73.74,73.84,73.57,73.63,174800.0,54.7762,54.8505,54.65,54.6945,174800.0
2014-10-17 11:00:00,73.63,74.03,73.57,73.86,118300.0,54.6945,54.9917,54.65,54.8654,118300.0
2014-10-17 11:30:00,73.85,74.22,73.83,74.06,116200.0,54.858,55.1328,54.8431,55.014,116200.0
2014-10-17 12:00:00,74.06,74.08,73.78,73.85,97900.0,55.014,55.0288,54.806,54.858,97900.0
2014-10-17 12:30:00,73.87,74.08,73.75,73.78,118500.0,54.8728,55.0288,54.7837,54.806,118500.0
2014-10-17 13:00:00,73.8,73.91,73.61,73.61,74000.0,54.8208,54.9025,54.6797,54.6797,74000.0
2014-10-17 13:30:00,73.61,73.83,73.55,73.6,74900.0,54.6797,54.8431,54.6351,54.6723,74900.0
2014-10-17 14:00:00,73.62,73.69,73.3,73.68,93700.0,54.6871,54.7391,54.4494,54.7317,93700.0
2014-10-17 14:30:00,73.71,73.8,73.61,73.71,82100.0,54.754,54.8208,54.6797,54.754,82100.0
2014-10-17 15:00:00,73.72,73.93,73.5,73.9,176900.0,54.7614,54.9174,54.598,54.8951,176900.0
2014-10-17 15:30:00,73.91,74.16,73.62,73.63,611600.0,54.9025,55.0882,54.6871,54.6945,611600.0
2014-10-20 09:30:00,73.31,73.61,72.9,73.6,316500.0,54.4568,54.6797,54.1523,54.6723,316500.0
2014-10-20 10:00:00,73.6,73.74,73.45,73.67,114300.0,54.6723,54.7762,54.5608,54.7243,114300.0
2014-10-20 10:30:00,73.7,73.7,73.42,73.45,139600.0,54.7465,54.7465,54.5385,54.5608,139600.0
2014-10-20 11:00:00,73.48,73.81,73.44,73.71,124300.0,54.5831,54.8282,54.5534,54.754,124300.0
2014-10-20 11:30:00,73.72,73.72,73.53,73.69,50200.0,54.7614,54.7614,54.6203,54.7391,50200.0
2014-10-20 12:00:00,73.69,73.77,73.65,73.71,139400.0,54.7391,54.7985,54.7094,54.754,139400.0
2014-10-20 12:30:00,73.7,73.73,73.57,73.7,112700.0,54.7465,54.7688,54.65,54.7465,112700.0
2014-10-20 13:00:00,73.69,73.8,73.59,73.77,116500.0,54.7391,54.8208,54.6648,54.7985,116500.0
2014-10-20 13:30:00,73.76,73.8,73.7,73.77,156900.0,54.7911,54.8208,54.7465,54.7985,156900.0
2014-10-20 14:00:00,73.77,74.05,73.75,73.93,106600.0,54.7985,55.0065,54.7837,54.9174,106600.0
2014-10-20 14:30:00,73.93,74.07,73.87,74.07,74900.0,54.9174,55.0214,54.8728,55.0214,74900.0
2014-10-20 15:00:00,74.07,74.27,74.05,74.17,226800.0,55.0214,55.1699,55.0065,55.0957,226800.0
2014-10-20 15:30:00,74.17,74.25,74.06,74.12,394100.0,55.0957,55.1551,55.014,55.0585,394100.0
2014-10-21 09:30:00,74.74,75.42,74.68,74.94,137300.0,55.5191,56.0242,55.4745,55.6676,137300.0
2014-10-21 10:00:00,74.94,75.27,74.91,75.17,116300.0,55.6676,55.9128,55.6454,55.8385,116300.0
2014-10-21 10:30:00,75.17,75.67,75.1,75.57,170300.0,55.8385,56.2099,55.7865,56.1356,170300.0
2014-10-21 11:00:00,75.58,75.66,75.43,75.53,91200.0,56.1431,56.2025,56.0316,56.1059,91200.0
2014-10-21 11:30:00,75.52,75.73,75.46,75.56,127600.0,56.0985,56.2545,56.0539,56.1282,127600.0
2014-10-21 12:00:00,75.57,75.67,75.47,75.65,86400.0,56.1356,56.2099,56.0613,56.1951,86400.0
2014-10-21 12:30:00,75.64,75.67,75.48,75.54,49000.0,56.1876,56.2099,56.0688,56.1133,49000.0
2014-10-21 13:00:00,75.52,75.62,75.5,75.6,63200.0,56.0985,56.1728,56.0836,56.1579,63200.0
2014-10-21 13:30:00,75.6,75.74,75.56,75.72,136900.0,56.1579,56.2619,56.1282,56.2471,136900.0
2014-10-21 14:00:00,75.72,75.8,75.63,75.69,73000.0,56.2471,56.3065,56.1802,56.2248,73000.0
2014-10-21 14:30:00,75.7,75.77,75.58,75.71,91300.0,56.2322,56.2842,56.1431,56.2396,91300.0
2014-10-21 15:00:00,75.7,75.91,75.67,75.89,112100.0,56.2322,56.3882,56.2099,56.3733,112100.0
2014-10-21 15:30:00,75.88,75.88,75.7,75.82,235700.0,56.3659,56.3659,56.2322,56.3213,235700.0
2014-10-22 09:30:00,76.13,76.47,75.94,76.42,183800.0,56.5516,56.8042,56.4105,56.767,183800.0
2014-10-22 10:00:00,76.42,76.42,76.01,76.17,73400.0,56.767,56.767,56.4625,56.5813,73400.0
2014-10-22 10:30:00,76.15,76.38,76.11,76.34,79200.0,56.5665,56.7373,56.5368,56.7076,79200.0
2014-10-22 11:00:00,76.33,76.75,76.29,76.57,106300.0,56.7002,57.0122,56.6705,56.8785,106300.0
2014-10-22 11:30:00,76.58,76.67,76.37,76.43,109800.0,56.8859,56.9527,56.7299,56.7745,109800.0
2014-10-22 12:00:00,76.42,76.45,76.11,76.2,81100.0,56.767,56.7893,56.5368,56.6036,81100.0
2014-10-22 12:30:00,76.19,76.23,75.99,76.12,59700.0,56.5962,56.6259,56.4476,56.5442,59700.0
2014-10-22 13:00:00,76.11,76.2,75.88,75.91,56600.0,56.5368,56.6036,56.3659,56.3882,56600.0
2014-10-22 13:30:00,75.89,76.15,75.81,76.06,72000.0,56.3733,56.5665,56.3139,56.4996,72000.0
2014-10-22 14:00:00,76.06,76.24,76.04,76.17,94700.0,56.4996,56.6333,56.4848,56.5813,94700.0
2014-10-22 14:30:00,76.17,76.28,76.04,76.26,87800.0,56.5813,56.663,56.4848,56.6482,87800.0
2014-10-22 15:00:00,76.27,76.3,76.18,76.23,113600.0,56.6556,56.6779,56.5888,56.6259,113600.0
2014-10-22 15:30:00,76.24,76.24,75.94,76.0,289900.0,56.6333,56.6333,56.4105,56.455,289900.0
2014-10-23 09:30:00,76.87,77.13,76.79,76.96,76500.0,57.1013,57.2944,57.0419,57.1682,76500.0
2014-10-23 10:00:00,76.95,77.05,76.84,76.87,56000.0,57.1607,57.235,57.079,57.1013,56000.0
2014-10-23 10:30:00,76.88,76.91,76.68,76.8,47700.0,57.1087,57.131,56.9602,57.0493,47700.0
2014-10-23 11:00:00,76.81,76.99,76.74,76.78,41400.0,57.0567,57.1904,57.0047,57.0345,41400.0
2014-10-23 11:30:00,76.77,76.87,76.69,76.82,37900.0,57.027,57.1013,56.9676,57.0642,37900.0
2014-10-23 12:00:00,76.82,76.97,76.8,76.97,57100.0,57.0642,57.1756,57.0493,57.1756,57100.0
2014-10-23 12:30:00,76.94,76.99,76.57,76.59,473800.0,57.1533,57.1904,56.8785,56.8933,473800.0
2014-10-23 13:00:00,76.61,76.65,76.54,76.64,48200.0,56.9082,56.9379,56.8562,56.9305,48200.0
2014-10-23 13:30:00,76.64,76.79,76.6,76.75,45800.0,56.9305,57.0419,56.9007,57.0122,45800.0
2014-10-23 14:00:00,76.74,76.98,76.72,76.92,54200.0,57.0047,57.183,56.9899,57.1384,54200.0
2014-10-23 14:30:00,76.93,76.94,76.44,76.64,159000.0,57.1459,57.1533,56.7819,56.9305,159000.0
2014-10-23 15:00:00,76.64,76.64,76.33,76.41,99900.0,56.9305,56.9305,56.7002,56.7596,99900.0
2014-10-23 15:30:00,76.37,76.64,76.37,76.43,222800.0,56.7299,56.9305,56.7299,56.7745,222800.0
2014-10-24 09:30:00,76.46,76.98,76.34,76.57,115800.0,56.7967,57.183,56.7076,56.8785,115800.0
2014-10-24 10:00:00,76.61,76.74,76.42,76.66,54300.0,56.9082,57.0047,56.767,56.9453,54300.0
2014-10-24 10:30:00,76.68,76.86,76.53,76.79,58900.0,56.9602,57.0939,56.8487,57.0419,58900.0
2014-10-24 11:00:00,76.8,76.81,76.68,76.78,121200.0,57.0493,57.0567,56.9602,57.0345,121200.0
2014-10-24 11:30:00,76.79,77.0,76.76,76.93,104100.0,57.0419,57.1979,57.0196,57.1459,104100.0
2014-10-24 12:00:00,76.92,76.95,76.84,76.9,63400.0,57.1384,57.1607,57.079,57.1236,63400.0
2014-10-24 12:30:00,76.9,76.95,76.76,76.84,91200.0,57.1236,57.1607,57.0196,57.079,91200.0
2014-10-24 13:00:00,76.87,76.88,76.77,76.88,73700.0,57.1013,57.1087,57.027,57.1087,73700.0
2014-10-24 13:30:00,76.89,76.91,76.86,76.9,56700.0,57.1162,57.131,57.0939,57.1236,56700.0
2014-10-24 14:00:00,76.89,77.0,76.89,77.0,207600.0,57.1162,57.1979,57.1162,57.1979,207600.0
2014-10-24 14:30:00,77.01,77.19,77.0,77.0,78000.0,57.2053,57.339,57.1979,57.1979,78000.0
2014-10-24 15:00:00,77.0,77.02,76.83,77.02,252000.0,57.1979,57.2127,57.0716,57.2127,252000.0
2014-10-24 15:30:00,77.02,77.2,77.01,77.1,260300.0,57.2127,57.3464,57.2053,57.2722,260300.0
2014-10-27 09:30:00,77.24,78.01,77.14,77.92,200500.0,57.3762,57.9481,57.3019,57.8813,200500.0
2014-10-27 10:00:00,77.94,78.24,77.73,78.15,144600.0,57.8961,58.119,57.7401,58.0521,144600.0
2014-10-27 10:30:00,78.15,78.36,78.09,78.23,110900.0,58.0521,58.2081,58.0076,58.1116,110900.0
2014-10-27 11:00:00,78.24,78.44,78.13,78.39,176600.0,58.119,58.2675,58.0373,58.2304,176600.0
2014-10-27 11:30:00,78.38,78.43,78.18,78.3,98700.0,58.223,58.2601,58.0744,58.1636,98700.0
2014-10-27 12:00:00,78.29,78.48,78.29,78.33,84900.0,58.1561,58.2973,58.1561,58.1858,84900.0
2014-10-27 12:30:00,78.34,78.54,78.3,78.51,174100.0,58.1933,58.3418,58.1636,58.3195,174100.0
2014-10-27 13:00:00,78.51,78.68,78.5,78.62,90000.0,58.3195,58.4458,58.3121,58.4013,90000.0
2014-10-27 13:30:00,78.62,78.66,78.53,78.64,96600.0,58.4013,58.431,58.3344,58.4161,96600.0
2014-10-27 14:00:00,78.64,78.65,78.31,78.39,120700.0,58.4161,58.4235,58.171,58.2304,120700.0
2014-10-27 14:30:00,78.38,78.42,78.16,78.19,118200.0,58.223,58.2527,58.0596,58.0818,118200.0
2014-10-27 15:00:00,78.19,78.37,78.18,78.25,129500.0,58.0818,58.2155,58.0744,58.1264,129500.0
2014-10-27 15:30:00,78.26,78.46,78.19,78.43,478100.0,58.1338,58.2824,58.0818,58.2601,478100.0
2014-10-28 09:30:00,78.57,78.71,78.03,78.11,111500.0,58.3641,58.4681,57.963,58.0224,111500.0
2014-10-28 10:00:00,78.16,78.43,78.11,78.32,50600.0,58.0596,58.2601,58.0224,58.1784,50600.0
2014-10-28 10:30:00,78.32,78.43,78.18,78.22,49800.0,58.1784,58.2601,58.0744,58.1041,49800.0
2014-10-28 11:00:00,78.24,78.28,78.09,78.11,59000.0,58.119,58.1487,58.0076,58.0224,59000.0
2014-10-28 11:30:00,78.12,78.22,78.06,78.07,58000.0,58.0298,58.1041,57.9853,57.9927,58000.0
2014-10-28 12:00:00,78.08,78.13,77.89,78.0,74800.0,58.0001,58.0373,57.859,57.9407,74800.0
2014-10-28 12:30:00,78.0,78.08,77.98,78.05,115600.0,57.9407,58.0001,57.9258,57.9778,115600.0
2014-10-28 13:00:00,78.05,78.17,77.99,78.16,125300.0,57.9778,58.067,57.9333,58.0596,125300.0
2014-10-28 13:30:00,78.17,78.2,77.99,78.06,86000.0,58.067,58.0893,57.9333,57.9853,86000.0
2014-10-28 14:00:00,78.06,78.13,78.0,78.11,130800.0,57.9853,58.0373,57.9407,58.0224,130800.0
2014-10-28 14:30:00,78.11,78.11,77.98,78.04,80000.0,58.0224,58.0224,57.9258,57.9704,80000.0
2014-10-28 15:00:00,78.05,78.26,78.04,78.25,216000.0,57.9778,58.1338,57.9704,58.1264,216000.0
2014-10-28 15:30:00,78.26,78.49,78.25,78.49,214700.0,58.1338,58.3047,58.1264,58.3047,214700.0
2014-10-29 09:30:00,78.23,78.86,78.19,78.79,129000.0,58.1116,58.5795,58.0818,58.5275,129000.0
2014-10-29 10:00:00,78.76,78.87,78.55,78.6,57200.0,58.5053,58.587,58.3493,58.3864,57200.0
2014-10-29 10:30:00,78.59,78.59,78.29,78.38,102900.0,58.379,58.379,58.1561,58.223,102900.0
2014-10-29 11:00:00,78.39,78.49,78.25,78.37,87000.0,58.2304,58.3047,58.1264,58.2155,87000.0
2014-10-29 11:30:00,78.36,78.6,78.31,78.42,64800.0,58.2081,58.3864,58.171,58.2527,64800.0
2014-10-29 12:00:00,78.42,78.49,78.23,78.24,75400.0,58.2527,58.3047,58.1116,58.119,75400.0
2014-10-29 12:30:00,78.25,78.25,78.02,78.08,228900.0,58.1264,58.1264,57.9556,58.0001,228900.0
2014-10-29 13:00:00,78.08,78.13,77.92,77.96,130700.0,58.0001,58.0373,57.8813,57.911,130700.0
2014-10-29 13:30:00,77.95,78.15,77.89,78.14,96600.0,57.9036,58.0521,57.859,58.0447,96600.0
2014-10-29 14:00:00,78.13,78.13,77.71,77.9,107100.0,58.0373,58.0373,57.7253,57.8664,107100.0
2014-10-29 14:30:00,77.93,77.98,77.75,77.87,91000.0,57.8887,57.9258,57.755,57.8441,91000.0
2014-10-29 15:00:00,77.88,77.94,77.71,77.88,132200.0,57.8516,57.8961,57.7253,57.8516,132200.0
2014-10-29 15:30:00,77.87,78.22,77.87,78.09,317100.0,57.8441,58.1041,57.8441,58.0076,317100.0
2014-10-30 09:30:00,77.93,78.23,77.34,77.96,335700.0,57.8887,58.1116,57.4504,57.911,335700.0
2014-10-30 10:00:00,77.95,78.18,77.9,78.12,302100.0,57.9036,58.0744,57.8664,58.0298,302100.0
2014-10-30 10:30:00,78.14,78.17,77.87,77.94,183400.0,58.0447,58.067,57.8441,57.8961,183400.0
2014-10-30 11:00:00,77.97,78.06,77.92,77.96,175700.0,57.9184,57.9853,57.8813,57.911,175700.0
2014-10-30 11:30:00,77.99,78.07,77.89,77.97,116600.0,57.9333,57.9927,57.859,57.9184,116600.0
2014-10-30 12:00:00,77.98,78.03,77.89,77.96,101300.0,57.9258,57.963,57.859,57.911,101300.0
2014-10-30 12:30:00,77.98,78.06,77.98,78.05,163700.0,57.9258,57.9853,57.9258,57.9778,163700.0
2014-10-30 13:00:00,78.05,78.27,78.01,78.22,171500.0,57.9778,58.1413,57.9481,58.1041,171500.0
2014-10-30 13:30:00,78.22,78.59,78.11,78.57,113700.0,58.1041,58.379,58.0224,58.3641,113700.0
2014-10-30 14:00:00,78.57,78.6,78.35,78.4,135700.0,58.3641,58.3864,58.2007,58.2378,135700.0
2014-10-30 14:30:00,78.4,78.44,78.1,78.12,239900.0,58.2378,58.2675,58.015,58.0298,239900.0
2014-10-30 15:00:00,78.13,78.14,78.05,78.06,233700.0,58.0373,58.0447,57.9778,57.9853,233700.0
2014-10-30 15:30:00,78.06,78.21,78.04,78.2,542800.0,57.9853,58.0967,57.9704,58.0893,542800.0
2014-10-31 09:30:00,78.87,79.13,78.68,78.92,346100.0,58.587,58.7801,58.4458,58.6241,346100.0
2014-10-31 10:00:00,78.94,78.99,78.58,78.75,236800.0,58.639,58.6761,58.3715,58.4978,236800.0
2014-10-31 10:30:00,78.76,78.98,78.71,78.96,227800.0,58.5053,58.6687,58.4681,58.6538,227800.0
2014-10-31 11:00:00,78.96,78.99,78.79,78.8,139500.0,58.6538,58.6761,58.5275,58.535,139500.0
2014-10-31 11:30:00,78.81,78.83,78.65,78.68,122500.0,58.5424,58.5573,58.4235,58.4458,122500.0
2014-10-31 12:00:00,78.67,78.8,78.63,78.67,92500.0,58.4384,58.535,58.4087,58.4384,92500.0
2014-10-31 12:30:00,78.68,78.72,78.57,78.63,151900.0,58.4458,58.4755,58.3641,58.4087,151900.0
2014-10-31 13:00:00,78.62,78.69,78.59,78.68,106100.0,58.4013,58.4533,58.379,58.4458,106100.0
2014-10-31 13:30:00,78.68,78.7,78.55,78.56,104000.0,58.4458,58.4607,58.3493,58.3567,104000.0
2014-10-31 14:00:00,78.55,78.55,78.44,78.48,146900.0,58.3493,58.3493,58.2675,58.2973,146900.0
2014-10-31 14:30:00,78.49,78.53,78.29,78.31,129200.0,58.3047,58.3344,58.1561,58.171,129200.0
2014-10-31 15:00:00,78.32,78.49,78.21,78.48,152800.0,58.1784,58.3047,58.0967,58.2973,152800.0
2014-10-31 15:30:00,78.48,78.51,78.35,78.45,389000.0,58.2973,58.3195,58.2007,58.275,389000.0
2014-11-03 09:30:00,78.66,78.92,78.56,78.66,146600.0,58.431,58.6241,58.3567,58.431,146600.0
2014-11-03 10:00:00,78.69,78.83,78.49,78.52,137100.0,58.4533,58.5573,58.3047,58.327,137100.0
2014-11-03 10:30:00,78.53,78.62,78.37,78.43,69500.0,58.3344,58.4013,58.2155,58.2601,69500.0
2014-11-03 11:00:00,78.43,78.62,78.41,78.52,71100.0,58.2601,58.4013,58.2453,58.327,71100.0
2014-11-03 11:30:00,78.53,78.57,78.44,78.45,41400.0,58.3344,58.3641,58.2675,58.275,41400.0
2014-11-03 12:00:00,78.46,78.59,78.42,78.58,51900.0,58.2824,58.379,58.2527,58.3715,51900.0
2014-11-03 12:30:00,78.58,78.62,78.5,78.5,50300.0,58.3715,58.4013,58.3121,58.3121,50300.0
2014-11-03 13:00:00,78.51,78.66,78.49,78.62,59300.0,58.3195,58.431,58.3047,58.4013,59300.0
2014-11-03 13:30:00,78.63,78.65,78.55,78.59,56500.0,58.4087,58.4235,58.3493,58.379,56500.0
2014-11-03 14:00:00,78.6,78.65,78.51,78.57,87500.0,58.3864,58.4235,58.3195,58.3641,87500.0
2014-11-03 14:30:00,78.56,78.62,78.49,78.59,157000.0,58.3567,58.4013,58.3047,58.379,157000.0
2014-11-03 15:00:00,78.59,78.68,78.49,78.51,119200.0,58.379,58.4458,58.3047,58.3195,119200.0
2014-11-03 15:30:00,78.51,78.67,78.47,78.6,268500.0,58.3195,58.4384,58.2898,58.3864,268500.0
2014-11-04 09:30:00,78.9,79.38,78.7,78.99,269100.0,58.6092,58.9658,58.4607,58.6761,269100.0
2014-11-04 10:00:00,79.0,79.28,78.88,78.88,142700.0,58.6835,58.8915,58.5944,58.5944,142700.0
2014-11-04 10:30:00,78.89,79.03,78.74,78.75,113400.0,58.6018,58.7058,58.4904,58.4978,113400.0
2014-11-04 11:00:00,78.73,78.73,78.48,78.68,128700.0,58.483,58.483,58.2973,58.4458,128700.0
2014-11-04 11:30:00,78.69,78.75,78.62,78.66,41900.0,58.4533,58.4978,58.4013,58.431,41900.0
2014-11-04 12:00:00,78.66,79.01,78.65,78.92,39300.0,58.431,58.691,58.4235,58.6241,39300.0
2014-11-04 12:30:00,78.94,79.15,78.89,79.04,53800.0,58.639,58.795,58.6018,58.7132,53800.0
2014-11-04 13:00:00,79.04,79.11,78.99,79.11,158300.0,58.7132,58.7652,58.6761,58.7652,158300.0
2014-11-04 13:30:00,79.11,79.25,78.99,79.24,90700.0,58.7652,58.8692,58.6761,58.8618,90700.0
2014-11-04 14:00:00,79.23,79.25,79.14,79.17,63600.0,58.8544,58.8692,58.7875,58.8098,63600.0
2014-11-04 14:30:00,79.19,79.41,79.18,79.4,68300.0,58.8247,58.9881,58.8172,58.9807,68300.0
2014-11-04 15:00:00,79.41,79.67,79.39,79.56,228400.0,58.9881,59.1812,58.9732,59.0995,228400.0
2014-11-04 15:30:00,79.57,79.73,79.5,79.51,319800.0,59.1069,59.2258,59.0549,59.0624,319800.0
2014-11-05 09:30:00,79.82,79.99,79.3,79.35,184700.0,59.2927,59.4189,58.9064,58.9435,184700.0
2014-11-05 10:00:00,79.34,79.41,79.1,79.21,124400.0,58.9361,58.9881,58.7578,58.8395,124400.0
2014-11-05 10:30:00,79.19,79.2,78.82,78.96,44700.0,58.8247,58.8321,58.5498,58.6538,44700.0
2014-11-05 11:00:00,78.97,79.21,78.97,79.09,49000.0,58.6612,58.8395,58.6612,58.7504,49000.0
2014-11-05 11:30:00,79.09,79.18,79.01,79.02,54500.0,58.7504,58.8172,58.691,58.6984,54500.0
2014-11-05 12:00:00,79.02,79.08,78.78,78.79,86300.0,58.6984,58.743,58.5201,58.5275,86300.0
2014-11-05 12:30:00,78.8,78.95,78.74,78.88,53000.0,58.535,58.6464,58.4904,58.5944,53000.0
2014-11-05 13:00:00,78.89,78.99,78.7,78.73,85200.0,58.6018,58.6761,58.4607,58.483,85200.0
2014-11-05 13:30:00,78.74,78.78,78.51,78.52,133800.0,58.4904,58.5201,58.3195,58.327,133800.0
2014-11-05 14:00:00,78.52,78.87,78.52,78.82,54400.0,58.327,58.587,58.327,58.5498,54400.0
2014-11-05 14:30:00,78.82,78.88,78.71,78.8,98800.0,58.5498,58.5944,58.4681,58.535,98800.0
2014-11-05 15:00:00,78.81,78.91,78.75,78.78,122000.0,58.5424,58.6167,58.4978,58.5201,122000.0
2014-11-05 15:30:00,78.78,78.95,78.76,78.9,219400.0,58.5201,58.6464,58.5053,58.6092,219400.0
2014-11-06 09:30:00,79.27,79.27,78.86,78.9,172700.0,58.8841,58.8841,58.5795,58.6092,172700.0
2014-11-06 10:00:00,78.9,79.23,78.86,79.23,85300.0,58.6092,58.8544,58.5795,58.8544,85300.0
2014-11-06 10:30:00,79.22,79.52,79.19,79.5,103500.0,58.847,59.0698,58.8247,59.0549,103500.0
2014-11-06 11:00:00,79.49,79.76,79.43,79.72,84100.0,59.0475,59.2481,59.0029,59.2184,84100.0
2014-11-06 11:30:00,79.72,79.8,79.48,79.63,164800.0,59.2184,59.2778,59.0401,59.1515,164800.0
2014-11-06 12:00:00,79.63,79.68,79.56,79.56,84100.0,59.1515,59.1887,59.0995,59.0995,84100.0
2014-11-06 12:30:00,79.56,79.69,79.52,79.54,48000.0,59.0995,59.1961,59.0698,59.0847,48000.0
2014-11-06 13:00:00,79.56,79.6,79.44,79.54,54800.0,59.0995,59.1292,59.0104,59.0847,54800.0
2014-11-06 13:30:00,79.53,79.74,79.51,79.72,71300.0,59.0772,59.2332,59.0624,59.2184,71300.0
2014-11-06 14:00:00,79.74,79.81,79.72,79.75,37600.0,59.2332,59.2852,59.2184,59.2407,37600.0
2014-11-06 14:30:00,79.76,79.78,79.61,79.67,55000.0,59.2481,59.2629,59.1367,59.1812,55000.0
2014-11-06 15:00:00,79.66,79.66,79.52,79.55,62500.0,59.1738,59.1738,59.0698,59.0921,62500.0
2014-11-06 15:30:00,79.55,79.64,79.52,79.58,174300.0,59.0921,59.1589,59.0698,59.1144,174300.0
2014-11-07 09:30:00,79.76,79.81,79.26,79.48,236900.0,59.2481,59.2852,58.8767,59.0401,236900.0
2014-11-07 10:00:00,79.47,79.64,79.24,79.36,66300.0,59.0327,59.1589,58.8618,58.951,66300.0
2014-11-07 10:30:00,79.31,79.46,79.14,79.43,49500.0,58.9138,59.0252,58.7875,59.0029,49500.0
2014-11-07 11:00:00,79.42,79.49,79.34,79.47,69900.0,58.9955,59.0475,58.9361,59.0327,69900.0
2014-11-07 11:30:00,79.47,79.49,79.2,79.22,46200.0,59.0327,59.0475,58.8321,58.847,46200.0
2014-11-07 12:00:00,79.22,79.31,79.12,79.3,46800.0,58.847,58.9138,58.7727,58.9064,46800.0
2014-11-07 12:30:00,79.31,79.41,78.99,79.0,111100.0,58.9138,58.9881,58.6761,58.6835,111100.0
2014-11-07 13:00:00,79.01,79.15,78.98,78.98,67500.0,58.691,58.795,58.6687,58.6687,67500.0
2014-11-07 13:30:00,78.98,79.02,78.88,78.88,28000.0,58.6687,58.6984,58.5944,58.5944,28000.0
2014-11-07 14:00:00,78.88,78.93,78.71,78.71,59000.0,58.5944,58.6315,58.4681,58.4681,59000.0
2014-11-07 14:30:00,78.7,78.75,78.49,78.49,96500.0,58.4607,58.4978,58.3047,58.3047,96500.0
2014-11-07 15:00:00,78.49,78.55,78.21,78.21,205200.0,58.3047,58.3493,58.0967,58.0967,205200.0
2014-11-07 15:30:00,78.21,78.28,77.98,78.28,607700.0,58.0967,58.1487,57.9258,58.1487,607700.0
2014-11-10 09:30:00,78.45,78.66,78.15,78.56,105300.0,58.275,58.431,58.0521,58.3567,105300.0
2014-11-10 10:00:00,78.56,78.77,78.51,78.62,68100.0,58.3567,58.5127,58.3195,58.4013,68100.0
2014-11-10 10:30:00,78.62,78.83,78.59,78.78,119700.0,58.4013,58.5573,58.379,58.5201,119700.0
2014-11-10 11:00:00,78.77,78.94,78.77,78.93,94900.0,58.5127,58.639,58.5127,58.6315,94900.0
2014-11-10 11:30:00,78.93,79.1,78.91,78.98,100200.0,58.6315,58.7578,58.6167,58.6687,100200.0
2014-11-10 12:00:00,78.99,78.99,78.88,78.93,59900.0,58.6761,58.6761,58.5944,58.6315,59900.0
2014-11-10 12:30:00,78.93,78.94,78.72,78.75,71300.0,58.6315,58.639,58.4755,58.4978,71300.0
2014-11-10 13:00:00,78.75,78.97,78.72,78.92,136200.0,58.4978,58.6612,58.4755,58.6241,136200.0
2014-11-10 13:30:00,78.91,78.97,78.84,78.94,100300.0,58.6167,58.6612,58.5647,58.639,100300.0
2014-11-10 14:00:00,78.94,78.95,78.88,78.92,179800.0,58.639,58.6464,58.5944,58.6241,179800.0
2014-11-10 14:30:00,78.92,79.11,78.92,79.09,151300.0,58.6241,58.7652,58.6241,58.7504,151300.0
2014-11-10 15:00:00,79.08,79.09,78.88,78.9,117100.0,58.743,58.7504,58.5944,58.6092,117100.0
2014-11-10 15:30:00,78.9,79.09,78.9,79.09,265200.0,58.6092,58.7504,58.6092,58.7504,265200.0
2014-11-11 09:30:00,79.12,79.65,79.12,79.3,144800.0,58.7727,59.1664,58.7727,58.9064,144800.0
2014-11-11 10:00:00,79.3,79.78,79.24,79.73,95000.0,58.9064,59.2629,58.8618,59.2258,95000.0
2014-11-11 10:30:00,79.74,79.87,79.68,79.86,72400.0,59.2332,59.3298,59.1887,59.3224,72400.0
2014-11-11 11:00:00,79.85,80.06,79.8,79.84,87400.0,59.3149,59.4709,59.2778,59.3075,87400.0
2014-11-11 11:30:00,79.84,79.87,79.73,79.79,78700.0,59.3075,59.3298,59.2258,59.2704,78700.0
2014-11-11 12:00:00,79.79,79.79,79.71,79.73,78200.0,59.2704,59.2704,59.2109,59.2258,78200.0
2014-11-11 12:30:00,79.73,79.77,79.69,79.7,62300.0,59.2258,59.2555,59.1961,59.2035,62300.0
2014-11-11 13:00:00,79.69,79.72,79.54,79.57,50400.0,59.1961,59.2184,59.0847,59.1069,50400.0
2014-11-11 13:30:00,79.58,79.62,79.55,79.57,54000.0,59.1144,59.1441,59.0921,59.1069,54000.0
2014-11-11 14:00:00,79.56,79.57,79.49,79.55,78400.0,59.0995,59.1069,59.0475,59.0921,78400.0
2014-11-11 14:30:00,79.55,79.66,79.55,79.63,71900.0,59.0921,59.1738,59.0921,59.1515,71900.0
2014-11-11 15:00:00,79.64,79.65,79.58,79.59,79100.0,59.1589,59.1664,59.1144,59.1218,79100.0
2014-11-11 15:30:00,79.59,79.7,79.56,79.6,301600.0,59.1218,59.2035,59.0995,59.1292,301600.0
2014-11-12 09:30:00,79.32,79.66,79.32,79.55,171900.0,58.9212,59.1738,58.9212,59.0921,171900.0
2014-11-12 10:00:00,79.55,79.61,79.39,79.4,161000.0,59.0921,59.1367,58.9732,58.9807,161000.0
2014-11-12 10:30:00,79.4,79.54,79.3,79.51,110000.0,58.9807,59.0847,58.9064,59.0624,110000.0
2014-11-12 11:00:00,79.51,79.91,79.49,79.85,152700.0,59.0624,59.3595,59.0475,59.3149,152700.0
2014-11-12 11:30:00,79.85,80.18,79.85,80.12,140800.0,59.3149,59.5601,59.3149,59.5155,140800.0
2014-11-12 12:00:00,80.11,80.25,80.08,80.21,139600.0,59.5081,59.6121,59.4858,59.5824,139600.0
2014-11-12 12:30:00,80.19,80.2,80.11,80.15,91100.0,59.5675,59.5749,59.5081,59.5378,91100.0
2014-11-12 13:00:00,80.16,80.38,80.15,80.33,154400.0,59.5452,59.7086,59.5378,59.6715,154400.0
2014-11-12 13:30:00,80.34,80.36,80.13,80.16,142400.0,59.6789,59.6938,59.5229,59.5452,142400.0
2014-11-12 14:00:00,80.16,80.28,80.15,80.25,161000.0,59.5452,59.6344,59.5378,59.6121,161000.0
2014-11-12 14:30:00,80.25,80.26,80.07,80.09,113400.0,59.6121,59.6195,59.4784,59.4932,113400.0
2014-11-12 15:00:00,80.09,80.34,80.0,80.33,129200.0,59.4932,59.6789,59.4264,59.6715,129200.0
2014-11-12 15:30:00,80.33,80.41,80.21,80.23,311100.0,59.6715,59.7309,59.5824,59.5972,311100.0
2014-11-13 09:30:00,80.37,80.91,80.28,80.85,230800.0,59.7012,60.1023,59.6344,60.0578,230800.0
2014-11-13 10:00:00,80.85,80.86,80.45,80.59,191700.0,60.0578,60.0652,59.7606,59.8646,191700.0
2014-11-13 10:30:00,80.6,80.76,80.6,80.74,116200.0,59.8721,59.9909,59.8721,59.9761,116200.0
2014-11-13 11:00:00,80.74,80.81,80.54,80.76,124700.0,59.9761,60.0281,59.8275,59.9909,124700.0
2014-11-13 11:30:00,80.76,80.99,80.75,80.82,171800.0,59.9909,60.1618,59.9835,60.0355,171800.0
2014-11-13 12:00:00,80.8,81.01,80.67,80.96,92300.0,60.0206,60.1766,59.9241,60.1395,92300.0
2014-11-13 12:30:00,80.96,80.96,80.83,80.84,81900.0,60.1395,60.1395,60.0429,60.0503,81900.0
2014-11-13 13:00:00,80.83,80.84,80.51,80.57,92300.0,60.0429,60.0503,59.8052,59.8498,92300.0
2014-11-13 13:30:00,80.57,80.57,80.46,80.46,120700.0,59.8498,59.8498,59.7681,59.7681,120700.0
2014-11-13 14:00:00,80.48,80.58,80.38,80.53,151400.0,59.7829,59.8572,59.7086,59.8201,151400.0
2014-11-13 14:30:00,80.54,80.72,80.51,80.66,82100.0,59.8275,59.9612,59.8052,59.9166,82100.0
2014-11-13 15:00:00,80.66,80.82,80.64,80.66,148400.0,59.9166,60.0355,59.9018,59.9166,148400.0
2014-11-13 15:30:00,80.66,80.74,80.54,80.66,338400.0,59.9166,59.9761,59.8275,59.9166,338400.0
2014-11-14 09:30:00,80.66,80.93,80.41,80.62,105800.0,59.9166,60.1172,59.7309,59.8869,105800.0
2014-11-14 10:00:00,80.64,80.69,80.42,80.42,139600.0,59.9018,59.9389,59.7383,59.7383,139600.0
2014-11-14 10:30:00,80.4,80.61,80.26,80.49,198100.0,59.7235,59.8795,59.6195,59.7903,198100.0
2014-11-14 11:00:00,80.5,80.79,80.5,80.76,98200.0,59.7978,60.0132,59.7978,59.9909,98200.0
2014-11-14 11:30:00,80.77,80.97,80.74,80.94,99400.0,59.9983,60.1469,59.9761,60.1246,99400.0
2014-11-14 12:00:00,80.94,80.96,80.5,80.7,82500.0,60.1246,60.1395,59.7978,59.9463,82500.0
2014-11-14 12:30:00,80.7,80.81,80.68,80.68,78700.0,59.9463,60.0281,59.9315,59.9315,78700.0
2014-11-14 13:00:00,80.66,80.66,80.4,80.42,41300.0,59.9166,59.9166,59.7235,59.7383,41300.0
2014-11-14 13:30:00,80.43,80.47,80.29,80.31,42200.0,59.7458,59.7755,59.6418,59.6566,42200.0
2014-11-14 14:00:00,80.31,80.4,80.2,80.4,53900.0,59.6566,59.7235,59.5749,59.7235,53900.0
2014-11-14 14:30:00,80.41,80.48,80.39,80.44,52100.0,59.7309,59.7829,59.7161,59.7532,52100.0
2014-11-14 15:00:00,80.44,80.47,80.34,80.37,104200.0,59.7532,59.7755,59.6789,59.7012,104200.0
2014-11-14 15:30:00,80.37,80.44,80.34,80.36,245400.0,59.7012,59.7532,59.6789,59.6938,245400.0
2014-11-17 09:30:00,80.42,80.86,80.25,80.67,97800.0,59.7383,60.0652,59.6121,59.9241,97800.0
2014-11-17 10:00:00,80.66,80.83,80.65,80.67,50800.0,59.9166,60.0429,59.9092,59.9241,50800.0
2014-11-17 10:30:00,80.67,80.7,80.36,80.57,44900.0,59.9241,59.9463,59.6938,59.8498,44900.0
2014-11-17 11:00:00,80.56,80.56,80.26,80.3,47900.0,59.8423,59.8423,59.6195,59.6492,47900.0
2014-11-17 11:30:00,80.29,80.32,80.16,80.26,103100.0,59.6418,59.6641,59.5452,59.6195,103100.0
2014-11-17 12:00:00,80.25,80.38,80.15,80.33,111000.0,59.6121,59.7086,59.5378,59.6715,111000.0
2014-11-17 12:30:00,80.34,80.38,80.27,80.29,52600.0,59.6789,59.7086,59.6269,59.6418,52600.0
2014-11-17 13:00:00,80.27,80.44,80.27,80.39,54400.0,59.6269,59.7532,59.6269,59.7161,54400.0
2014-11-17 13:30:00,80.39,80.41,80.31,80.34,37600.0,59.7161,59.7309,59.6566,59.6789,37600.0
2014-11-17 14:00:00,80.34,80.43,80.27,80.28,40600.0,59.6789,59.7458,59.6269,59.6344,40600.0
2014-11-17 14:30:00,80.27,80.34,80.25,80.27,69600.0,59.6269,59.6789,59.6121,59.6269,69600.0
2014-11-17 15:00:00,80.28,80.31,80.2,80.22,65500.0,59.6344,59.6566,59.5749,59.5898,65500.0
2014-11-17 15:30:00,80.22,80.37,80.12,80.35,402700.0,59.5898,59.7012,59.5155,59.6864,402700.0
2014-11-18 09:30:00,80.29,81.17,80.11,81.17,166600.0,59.6418,60.2955,59.5081,60.2955,166600.0
2014-11-18 10:00:00,81.17,81.22,80.85,80.98,43700.0,60.2955,60.3326,60.0578,60.1543,43700.0
2014-11-18 10:30:00,80.97,81.1,80.91,80.92,69700.0,60.1469,60.2435,60.1023,60.1098,69700.0
2014-11-18 11:00:00,80.9,80.96,80.76,80.81,60100.0,60.0949,60.1395,59.9909,60.0281,60100.0
2014-11-18 11:30:00,80.83,80.88,80.76,80.88,71400.0,60.0429,60.0801,59.9909,60.0801,71400.0
2014-11-18 12:00:00,80.88,80.94,80.69,80.73,29700.0,60.0801,60.1246,59.9389,59.9686,29700.0
2014-11-18 12:30:00,80.72,80.75,80.59,80.67,55000.0,59.9612,59.9835,59.8646,59.9241,55000.0
2014-11-18 13:00:00,80.67,80.78,80.61,80.77,24200.0,59.9241,60.0058,59.8795,59.9983,24200.0
2014-11-18 13:30:00,80.77,80.81,80.66,80.78,27800.0,59.9983,60.0281,59.9166,60.0058,27800.0
2014-11-18 14:00:00,80.79,80.95,80.78,80.89,42400.0,60.0132,60.132,60.0058,60.0875,42400.0
2014-11-18 14:30:00,80.9,81.13,80.9,81.1,54700.0,60.0949,60.2658,60.0949,60.2435,54700.0
2014-11-18 15:00:00,81.1,81.17,81.07,81.16,70900.0,60.2435,60.2955,60.2212,60.288,70900.0
2014-11-18 15:30:00,81.16,81.23,80.95,81.04,232000.0,60.288,60.34,60.132,60.1989,232000.0
2014-11-19 09:30:00,81.03,81.04,80.4,80.51,97200.0,60.1915,60.1989,59.7235,59.8052,97200.0
2014-11-19 10:00:00,80.52,80.65,80.37,80.41,54400.0,59.8126,59.9092,59.7012,59.7309,54400.0
2014-11-19 10:30:00,80.41,80.43,79.89,80.0,208600.0,59.7309,59.7458,59.3447,59.4264,208600.0
2014-11-19 11:00:00,80.0,80.1,79.9,79.92,71200.0,59.4264,59.5006,59.3521,59.3669,71200.0
2014-11-19 11:30:00,79.94,80.01,79.85,79.88,68900.0,59.3818,59.4338,59.3149,59.3372,68900.0
2014-11-19 12:00:00,79.88,79.98,79.83,79.91,65100.0,59.3372,59.4115,59.3001,59.3595,65100.0
2014-11-19 12:30:00,79.91,80.01,79.89,80.0,47400.0,59.3595,59.4338,59.3447,59.4264,47400.0
2014-11-19 13:00:00,80.0,80.01,79.81,79.81,60100.0,59.4264,59.4338,59.2852,59.2852,60100.0
2014-11-19 13:30:00,79.81,79.92,79.8,79.88,69600.0,59.2852,59.3669,59.2778,59.3372,69600.0
2014-11-19 14:00:00,79.88,80.05,79.66,79.76,266900.0,59.3372,59.4635,59.1738,59.2481,266900.0
2014-11-19 14:30:00,79.77,79.8,79.62,79.69,109500.0,59.2555,59.2778,59.1441,59.1961,109500.0
2014-11-19 15:00:00,79.69,79.78,79.65,79.73,164300.0,59.1961,59.2629,59.1664,59.2258,164300.0
2014-11-19 15:30:00,79.73,79.77,79.64,79.72,263200.0,59.2258,59.2555,59.1589,59.2184,263200.0
2014-11-20 09:30:00,79.3,79.49,78.58,78.84,208400.0,58.9064,59.0475,58.3715,58.5647,208400.0
2014-11-20 10:00:00,78.86,79.2,78.71,78.97,209600.0,58.5795,58.8321,58.4681,58.6612,209600.0
2014-11-20 10:30:00,78.96,79.2,78.96,79.12,123700.0,58.6538,58.8321,58.6538,58.7727,123700.0
2014-11-20 11:00:00,79.11,79.28,79.08,79.18,115700.0,58.7652,58.8915,58.743,58.8172,115700.0
2014-11-20 11:30:00,79.18,79.22,79.04,79.09,56600.0,58.8172,58.847,58.7132,58.7504,56600.0
2014-11-20 12:00:00,79.09,79.17,79.06,79.07,69700.0,58.7504,58.8098,58.7281,58.7355,69700.0
2014-11-20 12:30:00,79.06,79.06,78.89,78.96,89500.0,58.7281,58.7281,58.6018,58.6538,89500.0
2014-11-20 13:00:00,78.96,79.0,78.83,78.89,65100.0,58.6538,58.6835,58.5573,58.6018,65100.0
2014-11-20 13:30:00,78.89,78.89,78.81,78.86,111500.0,58.6018,58.6018,58.5424,58.5795,111500.0
2014-11-20 14:00:00,78.85,79.05,78.84,78.95,179700.0,58.5721,58.7207,58.5647,58.6464,179700.0
2014-11-20 14:30:00,78.96,78.97,78.73,78.84,101200.0,58.6538,58.6612,58.483,58.5647,101200.0
2014-11-20 15:00:00,78.83,78.87,78.73,78.83,150400.0,58.5573,58.587,58.483,58.5573,150400.0
2014-11-20 15:30:00,78.83,78.9,78.79,78.86,448800.0,58.5573,58.6092,58.5275,58.5795,448800.0
2014-11-21 09:30:00,79.81,80.0,79.47,79.58,314600.0,59.2852,59.4264,59.0327,59.1144,314600.0
2014-11-21 10:00:00,79.57,79.7,79.53,79.67,110100.0,59.1069,59.2035,59.0772,59.1812,110100.0
2014-11-21 10:30:00,79.68,79.85,79.68,79.76,130300.0,59.1887,59.3149,59.1887,59.2481,130300.0
2014-11-21 11:00:00,79.77,79.9,79.73,79.79,77300.0,59.2555,59.3521,59.2258,59.2704,77300.0
2014-11-21 11:30:00,79.79,79.8,79.64,79.66,63800.0,59.2704,59.2778,59.1589,59.1738,63800.0
2014-11-21 12:00:00,79.66,79.66,79.39,79.54,66200.0,59.1738,59.1738,58.9732,59.0847,66200.0
2014-11-21 12:30:00,79.57,79.72,79.52,79.61,37700.0,59.1069,59.2184,59.0698,59.1367,37700.0
2014-11-21 13:00:00,79.59,79.65,79.43,79.43,29300.0,59.1218,59.1664,59.0029,59.0029,29300.0
2014-11-21 13:30:00,79.43,79.63,79.4,79.57,50200.0,59.0029,59.1515,58.9807,59.1069,50200.0
2014-11-21 14:00:00,79.59,79.63,79.34,79.37,73000.0,59.1218,59.1515,58.9361,58.9584,73000.0
2014-11-21 14:30:00,79.37,79.57,79.3,79.36,120000.0,58.9584,59.1069,58.9064,58.951,120000.0
2014-11-21 15:00:00,79.37,79.55,79.37,79.55,89200.0,58.9584,59.0921,58.9584,59.0921,89200.0
2014-11-21 15:30:00,79.55,79.57,79.42,79.51,273600.0,59.0921,59.1069,58.9955,59.0624,273600.0
2014-11-24 09:30:00,80.02,80.47,79.68,80.39,90600.0,59.4412,59.7755,59.1887,59.7161,90600.0
2014-11-24 10:00:00,80.36,80.39,80.13,80.24,46000.0,59.6938,59.7161,59.5229,59.6046,46000.0
2014-11-24 10:30:00,80.21,80.38,80.09,80.33,81400.0,59.5824,59.7086,59.4932,59.6715,81400.0
2014-11-24 11:00:00,80.32,80.56,80.27,80.56,124100.0,59.6641,59.8423,59.6269,59.8423,124100.0
2014-11-24 11:30:00,80.56,80.56,80.37,80.51,52000.0,59.8423,59.8423,59.7012,59.8052,52000.0
2014-11-24 12:00:00,80.5,80.53,80.42,80.5,46500.0,59.7978,59.8201,59.7383,59.7978,46500.0
2014-11-24 12:30:00,80.49,80.64,80.45,80.57,50400.0,59.7903,59.9018,59.7606,59.8498,50400.0
2014-11-24 13:00:00,80.59,80.72,80.57,80.68,56000.0,59.8646,59.9612,59.8498,59.9315,56000.0
2014-11-24 13:30:00,80.68,80.76,80.61,80.75,62800.0,59.9315,59.9909,59.8795,59.9835,62800.0
2014-11-24 14:00:00,80.75,80.82,80.71,80.82,62100.0,59.9835,60.0355,59.9538,60.0355,62100.0
2014-11-24 14:30:00,80.81,80.96,80.8,80.88,75000.0,60.0281,60.1395,60.0206,60.0801,75000.0
2014-11-24 15:00:00,80.88,80.94,80.74,80.8,101000.0,60.0801,60.1246,59.9761,60.0206,101000.0
2014-11-24 15:30:00,80.8,81.07,80.79,80.99,320300.0,60.0206,60.2212,60.0132,60.1618,320300.0
2014-11-25 09:30:00,80.94,80.96,80.26,80.47,108300.0,60.1246,60.1395,59.6195,59.7755,108300.0
2014-11-25 10:00:00,80.47,80.69,80.3,80.69,79700.0,59.7755,59.9389,59.6492,59.9389,79700.0
2014-11-25 10:30:00,80.68,80.89,80.65,80.78,52400.0,59.9315,60.0875,59.9092,60.0058,52400.0
2014-11-25 11:00:00,80.77,80.83,80.54,80.54,46100.0,59.9983,60.0429,59.8275,59.8275,46100.0
2014-11-25 11:30:00,80.53,80.67,80.44,80.57,50500.0,59.8201,59.9241,59.7532,59.8498,50500.0
2014-11-25 12:00:00,80.58,80.73,80.55,80.72,29100.0,59.8572,59.9686,59.8349,59.9612,29100.0
2014-11-25 12:30:00,80.73,80.89,80.61,80.88,40900.0,59.9686,60.0875,59.8795,60.0801,40900.0
2014-11-25 13:00:00,80.89,80.97,80.86,80.96,49200.0,60.0875,60.1469,60.0652,60.1395,49200.0
2014-11-25 13:30:00,80.95,81.06,80.92,81.05,41000.0,60.132,60.2138,60.1098,60.2063,41000.0
2014-11-25 14:00:00,81.04,81.07,80.97,81.05,51800.0,60.1989,60.2212,60.1469,60.2063,51800.0
2014-11-25 14:30:00,81.04,81.13,81.01,81.05,55500.0,60.1989,60.2658,60.1766,60.2063,55500.0
2014-11-25 15:00:00,81.04,81.17,81.01,81.13,86600.0,60.1989,60.2955,60.1766,60.2658,86600.0
2014-11-25 15:30:00,81.13,81.14,80.87,80.98,275900.0,60.2658,60.2732,60.0726,60.1543,275900.0
2014-11-26 09:30:00,81.21,81.49,81.0,81.25,56500.0,60.3252,60.5332,60.1692,60.3549,56500.0
2014-11-26 10:00:00,81.22,81.28,80.84,80.92,64300.0,60.3326,60.3772,60.0503,60.1098,64300.0
2014-11-26 10:30:00,80.93,80.96,80.8,80.93,63600.0,60.1172,60.1395,60.0206,60.1172,63600.0
2014-11-26 11:00:00,80.94,81.23,80.94,81.14,69200.0,60.1246,60.34,60.1246,60.2732,69200.0
2014-11-26 11:30:00,81.14,81.32,81.07,81.21,100900.0,60.2732,60.4069,60.2212,60.3252,100900.0
2014-11-26 12:00:00,81.22,81.42,81.19,81.41,42900.0,60.3326,60.4812,60.3103,60.4738,42900.0
2014-11-26 12:30:00,81.41,81.42,81.25,81.3,52100.0,60.4738,60.4812,60.3549,60.392,52100.0
2014-11-26 13:00:00,81.3,81.49,81.29,81.42,79700.0,60.392,60.5332,60.3846,60.4812,79700.0
2014-11-26 13:30:00,81.42,81.7,81.38,81.64,79900.0,60.4812,60.6892,60.4515,60.6446,79900.0
2014-11-26 14:00:00,81.63,81.66,81.49,81.59,85900.0,60.6372,60.6595,60.5332,60.6075,85900.0
2014-11-26 14:30:00,81.59,81.64,81.44,81.44,80500.0,60.6075,60.6446,60.496,60.496,80500.0
2014-11-26 15:00:00,81.43,81.49,81.39,81.43,66300.0,60.4886,60.5332,60.4589,60.4886,66300.0
2014-11-26 15:30:00,81.42,81.54,81.39,81.51,173400.0,60.4812,60.5703,60.4589,60.548,173400.0
2014-11-28 09:30:00,81.76,82.32,81.7,82.2,103700.0,60.7337,61.1497,60.6892,61.0606,103700.0
2014-11-28 10:00:00,82.23,82.51,82.18,82.46,53100.0,61.0829,61.2909,61.0457,61.2537,53100.0
2014-11-28 10:30:00,82.46,82.68,82.35,82.4,52500.0,61.2537,61.4171,61.172,61.2092,52500.0
2014-11-28 11:00:00,82.41,82.55,82.12,82.13,40800.0,61.2166,61.3206,61.0012,61.0086,40800.0
2014-11-28 11:30:00,82.13,82.2,82.0,82.13,33800.0,61.0086,61.0606,60.912,61.0086,33800.0
2014-11-28 12:00:00,82.13,82.22,82.06,82.12,24200.0,61.0086,61.0754,60.9566,61.0012,24200.0
2014-11-28 12:30:00,82.1,82.23,82.06,82.23,75900.0,60.9863,61.0829,60.9566,61.0829,75900.0
2014-12-01 09:30:00,81.81,81.98,81.43,81.87,109500.0,60.7709,60.8972,60.4886,60.8155,109500.0
2014-12-01 10:00:00,81.88,82.17,81.82,81.98,77400.0,60.8229,61.0383,60.7783,60.8972,77400.0
2014-12-01 10:30:00,82.0,82.14,81.73,81.82,107700.0,60.912,61.016,60.7115,60.7783,107700.0
2014-12-01 11:00:00,81.82,81.87,81.69,81.83,84300.0,60.7783,60.8155,60.6817,60.7857,84300.0
2014-12-01 11:30:00,81.84,81.85,81.76,81.79,57800.0,60.7932,60.8006,60.7337,60.756,57800.0
2014-12-01 12:00:00,81.79,81.82,81.71,81.75,60300.0,60.756,60.7783,60.6966,60.7263,60300.0
2014-12-01 12:30:00,81.76,81.87,81.74,81.87,74900.0,60.7337,60.8155,60.7189,60.8155,74900.0
2014-12-01 13:00:00,81.87,81.91,81.78,81.88,50500.0,60.8155,60.8452,60.7486,60.8229,50500.0
2014-12-01 13:30:00,81.88,82.2,81.88,82.06,45400.0,60.8229,61.0606,60.8229,60.9566,45400.0
2014-12-01 14:00:00,82.07,82.08,81.96,82.0,93900.0,60.964,60.9714,60.8823,60.912,93900.0
2014-12-01 14:30:00,82.0,82.09,81.97,82.0,68000.0,60.912,60.9789,60.8897,60.912,68000.0
2014-12-01 15:00:00,82.0,82.16,81.99,82.08,61200.0,60.912,61.0309,60.9046,60.9714,61200.0
2014-12-01 15:30:00,82.1,82.12,81.92,82.01,205500.0,60.9863,61.0012,60.8526,60.9194,205500.0
2014-12-02 09:30:00,82.0,82.41,81.81,82.26,108700.0,60.912,61.2166,60.7709,61.1052,108700.0
2014-12-02 10:00:00,82.24,82.26,82.03,82.04,38200.0,61.0903,61.1052,60.9343,60.9417,38200.0
2014-12-02 10:30:00,82.03,82.08,81.94,82.01,74700.0,60.9343,60.9714,60.8675,60.9194,74700.0
2014-12-02 11:00:00,82.01,82.21,81.99,82.19,44800.0,60.9194,61.068,60.9046,61.0532,44800.0
2014-12-02 11:30:00,82.17,82.23,82.0,82.08,65900.0,61.0383,61.0829,60.912,60.9714,65900.0
2014-12-02 12:00:00,82.06,82.11,81.98,82.06,51900.0,60.9566,60.9937,60.8972,60.9566,51900.0
2014-12-02 12:30:00,82.06,82.11,81.98,82.07,51400.0,60.9566,60.9937,60.8972,60.964,51400.0
2014-12-02 13:00:00,82.06,82.19,82.06,82.19,37100.0,60.9566,61.0532,60.9566,61.0532,37100.0
2014-12-02 13:30:00,82.2,82.3,82.16,82.25,39200.0,61.0606,61.1349,61.0309,61.0977,39200.0
2014-12-02 14:00:00,82.24,82.26,82.06,82.1,66200.0,61.0903,61.1052,60.9566,60.9863,66200.0
2014-12-02 14:30:00,82.1,82.27,82.0,82.14,69800.0,60.9863,61.1126,60.912,61.016,69800.0
2014-12-02 15:00:00,82.15,82.18,82.04,82.08,56700.0,61.0234,61.0457,60.9417,60.9714,56700.0
2014-12-02 15:30:00,82.08,82.19,81.99,82.14,291300.0,60.9714,61.0532,60.9046,61.016,291300.0
2014-12-03 09:30:00,82.17,82.48,81.99,82.2,93100.0,61.0383,61.2686,60.9046,61.0606,93100.0
2014-12-03 10:00:00,82.26,82.38,82.09,82.17,81700.0,61.1052,61.1943,60.9789,61.0383,81700.0
2014-12-03 10:30:00,82.18,82.4,82.18,82.36,69800.0,61.0457,61.2092,61.0457,61.1794,69800.0
2014-12-03 11:00:00,82.35,82.4,82.17,82.35,54700.0,61.172,61.2092,61.0383,61.172,54700.0
2014-12-03 11:30:00,82.38,82.39,81.97,82.01,62900.0,61.1943,61.2017,60.8897,60.9194,62900.0
2014-12-03 12:00:00,82.02,82.05,81.81,81.81,31000.0,60.9269,60.9492,60.7709,60.7709,31000.0
2014-12-03 12:30:00,81.81,82.08,81.79,81.99,30300.0,60.7709,60.9714,60.756,60.9046,30300.0
2014-12-03 13:00:00,81.97,82.01,81.9,81.99,29100.0,60.8897,60.9194,60.8377,60.9046,29100.0
2014-12-03 13:30:00,81.99,82.03,81.91,82.03,36000.0,60.9046,60.9343,60.8452,60.9343,36000.0
2014-12-03 14:00:00,82.03,82.08,81.99,82.07,33300.0,60.9343,60.9714,60.9046,60.964,33300.0
2014-12-03 14:30:00,82.07,82.07,81.83,81.88,51300.0,60.964,60.964,60.7857,60.8229,51300.0
2014-12-03 15:00:00,81.87,81.97,81.86,81.91,74500.0,60.8155,60.8897,60.808,60.8452,74500.0
2014-12-03 15:30:00,81.92,81.98,81.89,81.94,288900.0,60.8526,60.8972,60.8303,60.8675,288900.0
2014-12-04 09:30:00,82.01,82.24,81.92,81.96,49700.0,60.9194,61.0903,60.8526,60.8823,49700.0
2014-12-04 10:00:00,81.97,82.02,81.7,81.7,26200.0,60.8897,60.9269,60.6892,60.6892,26200.0
2014-12-04 10:30:00,81.7,81.73,81.4,81.62,82000.0,60.6892,60.7115,60.4663,60.6297,82000.0
2014-12-04 11:00:00,81.61,81.67,81.4,81.46,61900.0,60.6223,60.6669,60.4663,60.5109,61900.0
2014-12-04 11:30:00,81.47,81.59,81.37,81.59,69700.0,60.5183,60.6075,60.444,60.6075,69700.0
2014-12-04 12:00:00,81.6,81.96,81.58,81.91,62600.0,60.6149,60.8823,60.6,60.8452,62600.0
2014-12-04 12:30:00,81.92,82.16,81.86,82.12,86000.0,60.8526,61.0309,60.808,61.0012,86000.0
2014-12-04 13:00:00,82.13,82.17,81.96,82.01,59900.0,61.0086,61.0383,60.8823,60.9194,59900.0
2014-12-04 13:30:00,82.01,82.16,81.99,82.04,89300.0,60.9194,61.0309,60.9046,60.9417,89300.0
2014-12-04 14:00:00,82.05,82.23,82.05,82.17,48500.0,60.9492,61.0829,60.9492,61.0383,48500.0
2014-12-04 14:30:00,82.16,82.17,82.05,82.09,49100.0,61.0309,61.0383,60.9492,60.9789,49100.0
2014-12-04 15:00:00,82.09,82.18,81.93,81.96,68800.0,60.9789,61.0457,60.86,60.8823,68800.0
2014-12-04 15:30:00,81.95,82.26,81.92,82.22,206000.0,60.8749,61.1052,60.8526,61.0754,206000.0
2014-12-05 09:30:00,82.15,82.48,81.98,82.46,61200.0,61.0234,61.2686,60.8972,61.2537,61200.0
2014-12-05 10:00:00,82.47,82.57,82.28,82.31,58100.0,61.2612,61.3354,61.12,61.1423,58100.0
2014-12-05 10:30:00,82.29,82.33,82.24,82.32,31900.0,61.1274,61.1572,61.0903,61.1497,31900.0
2014-12-05 11:00:00,82.33,82.4,82.27,82.32,24700.0,61.1572,61.2092,61.1126,61.1497,24700.0
2014-12-05 11:30:00,82.32,82.35,82.28,82.29,35800.0,61.1497,61.172,61.12,61.1274,35800.0
2014-12-05 12:00:00,82.3,82.36,82.22,82.27,25900.0,61.1349,61.1794,61.0754,61.1126,25900.0
2014-12-05 12:30:00,82.26,82.3,82.09,82.09,61500.0,61.1052,61.1349,60.9789,60.9789,61500.0
2014-12-05 13:00:00,82.08,82.15,82.0,82.08,20500.0,60.9714,61.0234,60.912,60.9714,20500.0
2014-12-05 13:30:00,82.09,82.2,82.04,82.17,21200.0,60.9789,61.0606,60.9417,61.0383,21200.0
2014-12-05 14:00:00,82.17,82.21,82.13,82.19,26400.0,61.0383,61.068,61.0086,61.0532,26400.0
2014-12-05 14:30:00,82.2,82.25,82.13,82.21,32500.0,61.0606,61.0977,61.0086,61.068,32500.0
2014-12-05 15:00:00,82.22,82.24,82.04,82.09,53000.0,61.0754,61.0903,60.9417,60.9789,53000.0
2014-12-05 15:30:00,82.1,82.26,82.0,82.23,161000.0,60.9863,61.1052,60.912,61.0829,161000.0
2014-12-08 09:30:00,82.25,82.61,82.18,82.54,70500.0,61.0977,61.3651,61.0457,61.3131,70500.0
2014-12-08 10:00:00,82.56,83.0,82.55,83.0,39100.0,61.328,61.6549,61.3206,61.6549,39100.0
2014-12-08 10:30:00,82.98,83.12,82.96,83.12,38300.0,61.64,61.744,61.6251,61.744,38300.0
2014-12-08 11:00:00,83.11,83.17,83.01,83.03,76500.0,61.7366,61.7811,61.6623,61.6771,76500.0
2014-12-08 11:30:00,83.05,83.36,83.01,83.19,104100.0,61.692,61.9223,61.6623,61.796,104100.0
2014-12-08 12:00:00,83.19,83.19,82.72,82.77,51800.0,61.796,61.796,61.4469,61.484,51800.0
2014-12-08 12:30:00,82.75,82.98,82.74,82.89,49200.0,61.4691,61.64,61.4617,61.5731,49200.0
2014-12-08 13:00:00,82.87,83.0,82.72,82.72,48900.0,61.5583,61.6549,61.4469,61.4469,48900.0
2014-12-08 13:30:00,82.71,82.72,82.46,82.52,38500.0,61.4394,61.4469,61.2537,61.2983,38500.0
2014-12-08 14:00:00,82.52,82.64,82.41,82.64,36300.0,61.2983,61.3874,61.2166,61.3874,36300.0
2014-12-08 14:30:00,82.64,82.81,82.63,82.78,49400.0,61.3874,61.5137,61.38,61.4914,49400.0
2014-12-08 15:00:00,82.77,82.79,82.62,82.73,67400.0,61.484,61.4989,61.3726,61.4543,67400.0
2014-12-08 15:30:00,82.75,82.75,82.45,82.49,299200.0,61.4691,61.4691,61.2463,61.276,299200.0
2014-12-09 09:30:00,81.57,81.91,81.21,81.26,117500.0,60.5926,60.8452,60.3252,60.3623,117500.0
2014-12-09 10:00:00,81.29,81.46,81.21,81.29,71900.0,60.3846,60.5109,60.3252,60.3846,71900.0
2014-12-09 10:30:00,81.33,81.7,81.2,81.56,52900.0,60.4143,60.6892,60.3178,60.5852,52900.0
2014-12-09 11:00:00,81.56,81.59,81.12,81.2,91600.0,60.5852,60.6075,60.2583,60.3178,91600.0
2014-12-09 11:30:00,81.21,81.25,81.01,81.04,79500.0,60.3252,60.3549,60.1766,60.1989,79500.0
2014-12-09 12:00:00,81.04,81.25,81.01,81.25,49300.0,60.1989,60.3549,60.1766,60.3549,49300.0
2014-12-09 12:30:00,81.26,81.28,81.1,81.24,117100.0,60.3623,60.3772,60.2435,60.3475,117100.0
2014-12-09 13:00:00,81.23,81.3,81.17,81.19,104500.0,60.34,60.392,60.2955,60.3103,104500.0
2014-12-09 13:30:00,81.18,81.35,81.1,81.11,60300.0,60.3029,60.4292,60.2435,60.2509,60300.0
2014-12-09 14:00:00,81.11,81.22,81.06,81.11,86400.0,60.2509,60.3326,60.2138,60.2509,86400.0
2014-12-09 14:30:00,81.11,81.15,81.02,81.07,59500.0,60.2509,60.2806,60.184,60.2212,59500.0
2014-12-09 15:00:00,81.07,81.19,81.07,81.08,108000.0,60.2212,60.3103,60.2212,60.2286,108000.0
2014-12-09 15:30:00,81.08,81.33,81.02,81.28,228400.0,60.2286,60.4143,60.184,60.3772,228400.0
2014-12-10 09:30:00,81.39,81.87,81.25,81.52,230300.0,60.4589,60.8155,60.3549,60.5555,230300.0
2014-12-10 10:00:00,81.51,81.66,81.33,81.41,176000.0,60.548,60.6595,60.4143,60.4738,176000.0
2014-12-10 10:30:00,81.41,81.79,81.24,81.79,79200.0,60.4738,60.756,60.3475,60.756,79200.0
2014-12-10 11:00:00,81.8,81.87,81.42,81.42,119200.0,60.7635,60.8155,60.4812,60.4812,119200.0
2014-12-10 11:30:00,81.43,81.56,81.26,81.53,68500.0,60.4886,60.5852,60.3623,60.5629,68500.0
2014-12-10 12:00:00,81.52,81.52,81.14,81.24,77500.0,60.5555,60.5555,60.2732,60.3475,77500.0
2014-12-10 12:30:00,81.24,81.38,81.15,81.32,62400.0,60.3475,60.4515,60.2806,60.4069,62400.0
2014-12-10 13:00:00,81.32,81.43,81.28,81.3,43700.0,60.4069,60.4886,60.3772,60.392,43700.0
2014-12-10 13:30:00,81.32,81.34,80.92,81.02,51100.0,60.4069,60.4218,60.1098,60.184,51100.0
2014-12-10 14:00:00,81.03,81.15,80.76,80.79,55100.0,60.1915,60.2806,59.9909,60.0132,55100.0
2014-12-10 14:30:00,80.77,80.79,80.39,80.39,94200.0,59.9983,60.0132,59.7161,59.7161,94200.0
2014-12-10 15:00:00,80.38,80.77,80.36,80.64,97700.0,59.7086,59.9983,59.6938,59.9018,97700.0
2014-12-10 15:30:00,80.64,80.77,80.39,80.49,247300.0,59.9018,59.9983,59.7161,59.7903,247300.0
2014-12-11 09:30:00,80.84,81.79,80.84,81.5,48300.0,60.0503,60.756,60.0503,60.5406,48300.0
2014-12-11 10:00:00,81.46,81.53,81.29,81.37,72500.0,60.5109,60.5629,60.3846,60.444,72500.0
2014-12-11 10:30:00,81.4,81.44,81.02,81.26,116000.0,60.4663,60.496,60.184,60.3623,116000.0
2014-12-11 11:00:00,81.25,81.49,81.22,81.27,84000.0,60.3549,60.5332,60.3326,60.3698,84000.0
2014-12-11 11:30:00,81.25,81.42,81.23,81.38,44400.0,60.3549,60.4812,60.34,60.4515,44400.0
2014-12-11 12:00:00,81.39,81.4,81.0,81.0,46600.0,60.4589,60.4663,60.1692,60.1692,46600.0
2014-12-11 12:30:00,81.01,81.06,80.86,80.97,70100.0,60.1766,60.2138,60.0652,60.1469,70100.0
2014-12-11 13:00:00,80.97,81.01,80.79,80.81,46700.0,60.1469,60.1766,60.0132,60.0281,46700.0
2014-12-11 13:30:00,80.84,81.01,80.84,80.86,47600.0,60.0503,60.1766,60.0503,60.0652,47600.0
2014-12-11 14:00:00,80.84,80.93,80.61,80.61,127200.0,60.0503,60.1172,59.8795,59.8795,127200.0
2014-12-11 14:30:00,80.62,80.82,80.42,80.48,86500.0,59.8869,60.0355,59.7383,59.7829,86500.0
2014-12-11 15:00:00,80.49,80.84,80.48,80.8,96800.0,59.7903,60.0503,59.7829,60.0206,96800.0
2014-12-11 15:30:00,80.81,80.89,80.3,80.46,250500.0,60.0281,60.0875,59.6492,59.7681,250500.0
2014-12-12 09:30:00,80.15,80.68,80.0,80.67,62200.0,59.5378,59.9315,59.4264,59.9241,62200.0
2014-12-12 10:00:00,80.68,80.72,79.92,80.16,56100.0,59.9315,59.9612,59.3669,59.5452,56100.0
2014-12-12 10:30:00,80.15,80.31,79.99,80.02,48100.0,59.5378,59.6566,59.4189,59.4412,48100.0
2014-12-12 11:00:00,80.0,80.0,79.61,79.62,44200.0,59.4264,59.4264,59.1367,59.1441,44200.0
2014-12-12 11:30:00,79.63,79.88,79.61,79.66,31100.0,59.1515,59.3372,59.1367,59.1738,31100.0
2014-12-12 12:00:00,79.7,79.93,79.64,79.92,33800.0,59.2035,59.3744,59.1589,59.3669,33800.0
2014-12-12 12:30:00,79.92,79.95,79.7,79.76,29100.0,59.3669,59.3892,59.2035,59.2481,29100.0
2014-12-12 13:00:00,79.76,80.33,79.67,80.25,62900.0,59.2481,59.6715,59.1812,59.6121,62900.0
2014-12-12 13:30:00,80.25,80.25,79.95,80.19,24900.0,59.6121,59.6121,59.3892,59.5675,24900.0
2014-12-12 14:00:00,80.2,80.2,79.84,79.84,35800.0,59.5749,59.5749,59.3075,59.3075,35800.0
2014-12-12 14:30:00,79.85,80.03,79.82,80.01,55700.0,59.3149,59.4486,59.2927,59.4338,55700.0
2014-12-12 15:00:00,80.01,80.11,79.91,79.99,64200.0,59.4338,59.5081,59.3595,59.4189,64200.0
2014-12-12 15:30:00,79.98,79.98,79.28,79.32,253100.0,59.4115,59.4115,58.8915,58.9212,253100.0
2014-12-15 09:30:00,80.53,80.53,80.03,80.06,107100.0,59.8201,59.8201,59.4486,59.4709,107100.0
2014-12-15 10:00:00,80.06,80.11,79.85,80.06,115400.0,59.4709,59.5081,59.3149,59.4709,115400.0
2014-12-15 10:30:00,80.04,80.38,79.89,80.23,116100.0,59.4561,59.7086,59.3447,59.5972,116100.0
2014-12-15 11:00:00,80.25,80.25,79.54,79.55,137300.0,59.6121,59.6121,59.0847,59.0921,137300.0
2014-12-15 11:30:00,79.55,79.68,79.19,79.21,79300.0,59.0921,59.1887,58.8247,58.8395,79300.0
2014-12-15 12:00:00,79.25,79.76,79.19,79.66,58500.0,58.8692,59.2481,58.8247,59.1738,58500.0
2014-12-15 12:30:00,79.67,80.23,79.6,80.12,63200.0,59.1812,59.5972,59.1292,59.5155,63200.0
2014-12-15 13:00:00,80.12,80.16,79.67,79.68,64000.0,59.5155,59.5452,59.1812,59.1887,64000.0
2014-12-15 13:30:00,79.69,79.87,79.59,79.69,62900.0,59.1961,59.3298,59.1218,59.1961,62900.0
2014-12-15 14:00:00,79.72,80.11,79.58,79.99,67800.0,59.2184,59.5081,59.1144,59.4189,67800.0
2014-12-15 14:30:00,79.99,80.05,79.55,79.56,106000.0,59.4189,59.4635,59.0921,59.0995,106000.0
2014-12-15 15:00:00,79.58,79.83,79.55,79.56,139100.0,59.1144,59.3001,59.0921,59.0995,139100.0
2014-12-15 15:30:00,79.55,79.86,79.51,79.55,240900.0,59.0921,59.3224,59.0624,59.0921,240900.0
2014-12-16 09:30:00,79.64,80.48,79.5,80.07,161800.0,59.1589,59.7829,59.0549,59.4784,161800.0
2014-12-16 10:00:00,80.1,80.33,79.76,80.32,127800.0,59.5006,59.6715,59.2481,59.6641,127800.0
2014-12-16 10:30:00,80.34,80.71,80.06,80.62,124900.0,59.6789,59.9538,59.4709,59.8869,124900.0
2014-12-16 11:00:00,80.62,81.36,80.37,81.3,178200.0,59.8869,60.4366,59.7012,60.392,178200.0
2014-12-16 11:30:00,81.31,81.42,81.18,81.25,139300.0,60.3995,60.4812,60.3029,60.3549,139300.0
2014-12-16 12:00:00,81.25,81.28,80.75,80.83,74700.0,60.3549,60.3772,59.9835,60.0429,74700.0
2014-12-16 12:30:00,80.81,80.95,80.56,80.61,53500.0,60.0281,60.132,59.8423,59.8795,53500.0
2014-12-16 13:00:00,80.58,80.73,80.04,80.1,84700.0,59.8572,59.9686,59.4561,59.5006,84700.0
2014-12-16 13:30:00,80.1,80.47,79.97,80.15,53400.0,59.5006,59.7755,59.4041,59.5378,53400.0
2014-12-16 14:00:00,80.13,80.2,79.98,80.08,79100.0,59.5229,59.5749,59.4115,59.4858,79100.0
2014-12-16 14:30:00,80.06,80.16,79.67,79.77,97400.0,59.4709,59.5452,59.1812,59.2555,97400.0
2014-12-16 15:00:00,79.78,79.91,79.57,79.61,113500.0,59.2629,59.3595,59.1069,59.1367,113500.0
2014-12-16 15:30:00,79.59,79.79,79.09,79.11,268700.0,59.1218,59.2704,58.7504,58.7652,268700.0
2014-12-17 09:30:00,79.36,79.88,79.03,79.51,107800.0,58.951,59.3372,58.7058,59.0624,107800.0
2014-12-17 10:00:00,79.49,79.49,79.15,79.25,89000.0,59.0475,59.0475,58.795,58.8692,89000.0
2014-12-17 10:30:00,79.22,79.47,79.14,79.21,99600.0,58.847,59.0327,58.7875,58.8395,99600.0
2014-12-17 11:00:00,79.23,79.71,79.23,79.64,66300.0,58.8544,59.2109,58.8544,59.1589,66300.0
2014-12-17 11:30:00,79.64,80.01,79.52,79.93,66400.0,59.1589,59.4338,59.0698,59.3744,66400.0
2014-12-17 12:00:00,79.94,79.94,79.44,79.46,50400.0,59.3818,59.3818,59.0104,59.0252,50400.0
2014-12-17 12:30:00,79.46,79.66,79.29,79.64,45400.0,59.0252,59.1738,58.899,59.1589,45400.0
2014-12-17 13:00:00,79.65,79.67,79.52,79.63,40200.0,59.1664,59.1812,59.0698,59.1515,40200.0
2014-12-17 13:30:00,79.64,79.9,79.59,79.9,44700.0,59.1589,59.3521,59.1218,59.3521,44700.0
2014-12-17 14:00:00,79.91,80.85,79.86,80.29,90000.0,59.3595,60.0578,59.3224,59.6418,90000.0
2014-12-17 14:30:00,80.31,80.57,80.03,80.13,89400.0,59.6566,59.8498,59.4486,59.5229,89400.0
2014-12-17 15:00:00,80.13,80.51,79.82,80.48,150700.0,59.5229,59.8052,59.2927,59.7829,150700.0
2014-12-17 15:30:00,80.46,80.89,80.36,80.64,366600.0,59.7681,60.0875,59.6938,59.9018,366600.0
2014-12-18 09:30:00,81.22,82.02,80.85,82.01,168500.0,60.3326,60.9269,60.0578,60.9194,168500.0
2014-12-18 10:00:00,81.97,82.3,81.73,82.06,135500.0,60.8897,61.1349,60.7115,60.9566,135500.0
2014-12-18 10:30:00,82.03,82.05,81.68,81.71,47600.0,60.9343,60.9492,60.6743,60.6966,47600.0
2014-12-18 11:00:00,81.7,81.78,81.41,81.56,49200.0,60.6892,60.7486,60.4738,60.5852,49200.0
2014-12-18 11:30:00,81.58,81.64,81.37,81.63,79500.0,60.6,60.6446,60.444,60.6372,79500.0
2014-12-18 12:00:00,81.63,81.7,81.52,81.54,61500.0,60.6372,60.6892,60.5555,60.5703,61500.0
2014-12-18 12:30:00,81.53,81.83,81.52,81.77,46500.0,60.5629,60.7857,60.5555,60.7412,46500.0
2014-12-18 13:00:00,81.75,81.99,81.65,81.95,39800.0,60.7263,60.9046,60.652,60.8749,39800.0
2014-12-18 13:30:00,81.93,82.0,81.87,81.95,48800.0,60.86,60.912,60.8155,60.8749,48800.0
2014-12-18 14:00:00,81.95,81.99,81.79,81.9,82400.0,60.8749,60.9046,60.756,60.8377,82400.0
2014-12-18 14:30:00,81.91,82.1,81.86,82.01,70800.0,60.8452,60.9863,60.808,60.9194,70800.0
2014-12-18 15:00:00,81.99,82.17,81.87,82.0,131000.0,60.9046,61.0383,60.8155,60.912,131000.0
2014-12-18 15:30:00,82.0,82.41,82.0,82.4,285000.0,60.912,61.2166,60.912,61.2092,285000.0
2014-12-19 09:30:00,82.81,83.0,82.21,82.62,525700.0,61.5137,61.6549,61.068,61.3726,525700.0
2014-12-19 10:00:00,82.67,82.98,82.62,82.95,73100.0,61.4097,61.64,61.3726,61.6177,73100.0
2014-12-19 10:30:00,82.93,82.98,82.76,82.95,120900.0,61.6029,61.64,61.4766,61.6177,120900.0
2014-12-19 11:00:00,82.91,82.92,82.57,82.7,92300.0,61.588,61.5954,61.3354,61.432,92300.0
2014-12-19 11:30:00,82.7,82.91,82.65,82.86,53700.0,61.432,61.588,61.3949,61.5509,53700.0
2014-12-19 12:00:00,82.84,83.0,82.66,83.0,79700.0,61.536,61.6549,61.4023,61.6549,79700.0
2014-12-19 12:30:00,83.0,83.04,82.79,82.8,44300.0,61.6549,61.6846,61.4989,61.5063,44300.0
2014-12-19 13:00:00,82.77,82.79,82.66,82.7,56100.0,61.484,61.4989,61.4023,61.432,56100.0
2014-12-19 13:30:00,82.7,82.75,82.63,82.68,51100.0,61.432,61.4691,61.38,61.4171,51100.0
2014-12-19 14:00:00,82.68,82.87,82.64,82.78,67600.0,61.4171,61.5583,61.3874,61.4914,67600.0
2014-12-19 14:30:00,82.79,83.23,82.78,83.23,84600.0,61.4989,61.8257,61.4914,61.8257,84600.0
2014-12-19 15:00:00,83.24,83.36,83.05,83.26,132200.0,61.8331,61.9223,61.692,61.848,132200.0
2014-12-19 15:30:00,83.27,83.38,83.04,83.04,328200.0,61.8554,61.9371,61.6846,61.6846,328200.0
2014-12-22 09:30:00,82.92,83.32,82.92,83.24,66800.0,61.5954,61.8926,61.5954,61.8331,66800.0
2014-12-22 10:00:00,83.23,83.33,83.06,83.19,67600.0,61.8257,61.9,61.6994,61.796,67600.0
2014-12-22 10:30:00,83.19,83.21,83.0,83.01,69800.0,61.796,61.8108,61.6549,61.6623,69800.0
2014-12-22 11:00:00,83.01,83.01,82.76,82.88,42000.0,61.6623,61.6623,61.4766,61.5657,42000.0
2014-12-22 11:30:00,82.89,82.99,82.73,82.75,44800.0,61.5731,61.6474,61.4543,61.4691,44800.0
2014-12-22 12:00:00,82.74,83.0,82.72,82.89,34800.0,61.4617,61.6549,61.4469,61.5731,34800.0
2014-12-22 12:30:00,82.9,83.0,82.88,82.99,30600.0,61.5806,61.6549,61.5657,61.6474,30600.0
2014-12-22 13:00:00,82.99,83.09,82.95,83.03,41000.0,61.6474,61.7217,61.6177,61.6771,41000.0
2014-12-22 13:30:00,83.03,83.25,83.01,83.24,59100.0,61.6771,61.8406,61.6623,61.8331,59100.0
2014-12-22 14:00:00,83.24,83.4,83.22,83.24,63000.0,61.8331,61.952,61.8183,61.8331,63000.0
2014-12-22 14:30:00,83.24,83.25,83.07,83.09,58700.0,61.8331,61.8406,61.7068,61.7217,58700.0
2014-12-22 15:00:00,83.09,83.11,83.03,83.05,133100.0,61.7217,61.7366,61.6771,61.692,133100.0
2014-12-22 15:30:00,83.04,83.06,82.89,82.99,259400.0,61.6846,61.6994,61.5731,61.6474,259400.0
2014-12-23 09:30:00,83.18,83.2,82.28,82.29,125500.0,61.7886,61.8034,61.12,61.1274,125500.0
2014-12-23 10:00:00,82.29,82.3,81.67,81.69,96000.0,61.1274,61.1349,60.6669,60.6817,96000.0
2014-12-23 10:30:00,81.67,81.96,81.54,81.94,72600.0,60.6669,60.8823,60.5703,60.8675,72600.0
2014-12-23 11:00:00,81.94,82.01,81.85,81.9,72900.0,60.8675,60.9194,60.8006,60.8377,72900.0
2014-12-23 11:30:00,81.91,81.91,81.64,81.68,97900.0,60.8452,60.8452,60.6446,60.6743,97900.0
2014-12-23 12:00:00,81.67,81.81,81.59,81.78,123300.0,60.6669,60.7709,60.6075,60.7486,123300.0
2014-12-23 12:30:00,81.79,82.01,81.78,81.99,83100.0,60.756,60.9194,60.7486,60.9046,83100.0
2014-12-23 13:00:00,81.99,82.01,81.86,81.91,53300.0,60.9046,60.9194,60.808,60.8452,53300.0
2014-12-23 13:30:00,81.91,81.97,81.85,81.95,43600.0,60.8452,60.8897,60.8006,60.8749,43600.0
2014-12-23 14:00:00,81.96,81.98,81.87,81.93,37200.0,60.8823,60.8972,60.8155,60.86,37200.0
2014-12-23 14:30:00,81.95,82.03,81.95,81.97,40000.0,60.8749,60.9343,60.8749,60.8897,40000.0
2014-12-23 15:00:00,81.98,82.01,81.88,81.95,59300.0,60.8972,60.9194,60.8229,60.8749,59300.0
2014-12-23 15:30:00,81.96,82.12,81.89,81.89,189300.0,60.8823,61.0012,60.8303,60.8303,189300.0
2014-12-24 09:30:00,82.11,82.55,81.85,82.33,48600.0,60.9937,61.3206,60.8006,61.1572,48600.0
2014-12-24 10:00:00,82.35,82.55,82.21,82.5,58000.0,61.172,61.3206,61.068,61.2834,58000.0
2014-12-24 10:30:00,82.5,82.59,82.34,82.42,40000.0,61.2834,61.3503,61.1646,61.224,40000.0
2014-12-24 11:00:00,82.4,82.53,82.38,82.51,46900.0,61.2092,61.3057,61.1943,61.2909,46900.0
2014-12-24 11:30:00,82.53,82.57,82.42,82.46,29000.0,61.3057,61.3354,61.224,61.2537,29000.0
2014-12-24 12:00:00,82.45,82.55,82.4,82.45,51800.0,61.2463,61.3206,61.2092,61.2463,51800.0
2014-12-24 12:30:00,82.45,82.48,82.06,82.09,99600.0,61.2463,61.2686,60.9566,60.9789,99600.0
2014-12-26 09:30:00,82.37,82.52,82.0,82.24,74600.0,61.1869,61.2983,60.912,61.0903,74600.0
2014-12-26 10:00:00,82.21,82.25,81.9,81.96,203800.0,61.068,61.0977,60.8377,60.8823,203800.0
2014-12-26 10:30:00,81.96,82.19,81.9,81.9,103300.0,60.8823,61.0532,60.8377,60.8377,103300.0
2014-12-26 11:00:00,81.9,81.93,81.56,81.63,270300.0,60.8377,60.86,60.5852,60.6372,270300.0
2014-12-26 11:30:00,81.65,81.94,81.65,81.85,36800.0,60.652,60.8675,60.652,60.8006,36800.0
2014-12-26 12:00:00,81.83,82.0,81.83,81.95,19400.0,60.7857,60.912,60.7857,60.8749,19400.0
2014-12-26 12:30:00,81.94,81.99,81.84,81.95,54800.0,60.8675,60.9046,60.7932,60.8749,54800.0
2014-12-26 13:00:00,81.95,81.99,81.8,81.9,102700.0,60.8749,60.9046,60.7635,60.8377,102700.0
2014-12-26 13:30:00,81.89,81.93,81.85,81.9,62300.0,60.8303,60.86,60.8006,60.8377,62300.0
2014-12-26 14:00:00,81.9,81.97,81.85,81.88,86600.0,60.8377,60.8897,60.8006,60.8229,86600.0
2014-12-26 14:30:00,81.88,81.94,81.85,81.91,41700.0,60.8229,60.8675,60.8006,60.8452,41700.0
2014-12-26 15:00:00,81.92,82.03,81.91,81.96,56200.0,60.8526,60.9343,60.8452,60.8823,56200.0
2014-12-26 15:30:00,81.95,82.01,81.84,81.86,114900.0,60.8749,60.9194,60.7932,60.808,114900.0
2014-12-29 09:30:00,81.59,81.9,81.56,81.76,113200.0,60.6075,60.8377,60.5852,60.7337,113200.0
2014-12-29 10:00:00,81.78,81.82,81.2,81.23,123000.0,60.7486,60.7783,60.3178,60.34,123000.0
2014-12-29 10:30:00,81.23,81.37,81.2,81.3,117500.0,60.34,60.444,60.3178,60.392,117500.0
2014-12-29 11:00:00,81.29,81.36,81.25,81.34,116900.0,60.3846,60.4366,60.3549,60.4218,116900.0
2014-12-29 11:30:00,81.35,81.56,81.29,81.51,92800.0,60.4292,60.5852,60.3846,60.548,92800.0
2014-12-29 12:00:00,81.51,81.69,81.51,81.68,57200.0,60.548,60.6817,60.548,60.6743,57200.0
2014-12-29 12:30:00,81.68,81.9,81.44,81.82,149100.0,60.6743,60.8377,60.496,60.7783,149100.0
2014-12-29 13:00:00,81.82,81.92,81.54,81.74,192300.0,60.7783,60.8526,60.5703,60.7189,192300.0
2014-12-29 13:30:00,81.77,81.77,81.47,81.52,57100.0,60.7412,60.7412,60.5183,60.5555,57100.0
2014-12-29 14:00:00,81.52,81.73,81.43,81.66,59600.0,60.5555,60.7115,60.4886,60.6595,59600.0
2014-12-29 14:30:00,81.68,81.69,81.5,81.61,54700.0,60.6743,60.6817,60.5406,60.6223,54700.0
2014-12-29 15:00:00,81.59,81.7,81.42,81.43,89700.0,60.6075,60.6892,60.4812,60.4886,89700.0
2014-12-29 15:30:00,81.45,81.48,81.03,81.17,599900.0,60.5035,60.5257,60.1915,60.2955,599900.0
2014-12-30 09:30:00,81.05,81.6,81.05,81.53,92500.0,60.4584,60.8686,60.4584,60.8164,92500.0
2014-12-30 10:00:00,81.51,81.71,81.38,81.53,60400.0,60.8015,60.9507,60.7045,60.8164,60400.0
2014-12-30 10:30:00,81.53,81.53,81.36,81.52,168400.0,60.8164,60.8164,60.6896,60.8089,168400.0
2014-12-30 11:00:00,81.52,81.77,81.41,81.74,70200.0,60.8089,60.9954,60.7269,60.9731,70200.0
2014-12-30 11:30:00,81.74,81.77,81.65,81.7,35300.0,60.9731,60.9954,60.9059,60.9432,35300.0
2014-12-30 12:00:00,81.69,81.77,81.61,81.69,42900.0,60.9358,60.9954,60.8761,60.9358,42900.0
2014-12-30 12:30:00,81.69,81.71,81.57,81.65,68900.0,60.9358,60.9507,60.8462,60.9059,68900.0
2014-12-30 13:00:00,81.64,81.75,81.62,81.7,44800.0,60.8985,60.9805,60.8835,60.9432,44800.0
2014-12-30 13:30:00,81.69,81.72,81.48,81.56,43700.0,60.9358,60.9581,60.7791,60.8388,43700.0
2014-12-30 14:00:00,81.56,81.67,81.55,81.59,36400.0,60.8388,60.9208,60.8313,60.8612,36400.0
2014-12-30 14:30:00,81.59,81.85,81.58,81.84,45200.0,60.8612,61.0551,60.8537,61.0476,45200.0
2014-12-30 15:00:00,81.85,81.86,81.64,81.65,61800.0,61.0551,61.0626,60.8985,60.9059,61800.0
2014-12-30 15:30:00,81.64,81.91,81.6,81.81,252000.0,60.8985,61.0999,60.8686,61.0253,252000.0
2014-12-31 09:30:00,82.15,82.42,82.1,82.31,48300.0,61.2789,61.4803,61.2416,61.3982,48300.0
2014-12-31 10:00:00,82.3,82.39,82.02,82.11,40700.0,61.3908,61.4579,61.1819,61.2491,40700.0
2014-12-31 10:30:00,82.11,82.31,82.03,82.22,23800.0,61.2491,61.3982,61.1894,61.3311,23800.0
2014-12-31 11:00:00,82.23,82.28,82.05,82.15,26700.0,61.3386,61.3759,61.2043,61.2789,26700.0
2014-12-31 11:30:00,82.15,82.24,82.12,82.16,29700.0,61.2789,61.346,61.2565,61.2863,29700.0
2014-12-31 12:00:00,82.18,82.25,81.95,82.02,40600.0,61.3013,61.3535,61.1297,61.1819,40600.0
2014-12-31 12:30:00,82.02,82.08,81.78,81.83,24300.0,61.1819,61.2267,61.0029,61.0402,24300.0
2014-12-31 13:00:00,81.81,81.91,81.66,81.66,18300.0,61.0253,61.0999,60.9134,60.9134,18300.0
2014-12-31 13:30:00,81.67,81.7,81.45,81.51,21500.0,60.9208,60.9432,60.7567,60.8015,21500.0
2014-12-31 14:00:00,81.52,81.52,81.15,81.18,34000.0,60.8089,60.8089,60.533,60.5553,34000.0
2014-12-31 14:30:00,81.17,81.22,80.98,81.07,35700.0,60.5479,60.5852,60.4061,60.4733,35700.0
2014-12-31 15:00:00,81.08,81.25,81.02,81.18,42400.0,60.4807,60.6075,60.436,60.5553,42400.0
2014-12-31 15:30:00,81.2,81.24,80.66,80.74,158900.0,60.5702,60.6001,60.1674,60.2271,158900.0
2015-01-02 09:30:00,81.18,81.46,80.99,81.18,53600.0,60.5553,60.7642,60.4136,60.5553,53600.0
2015-01-02 10:00:00,81.18,81.61,81.07,81.58,90100.0,60.5553,60.8761,60.4733,60.8537,90100.0
2015-01-02 10:30:00,81.56,81.58,80.84,81.09,42800.0,60.8388,60.8537,60.3017,60.4882,42800.0
2015-01-02 11:00:00,81.04,81.04,80.64,80.71,50100.0,60.4509,60.4509,60.1525,60.2047,50100.0
2015-01-02 11:30:00,80.79,80.88,80.52,80.52,44000.0,60.2644,60.3315,60.063,60.063,44000.0
2015-01-02 12:00:00,80.53,80.6,80.31,80.42,50200.0,60.0705,60.1227,59.9064,59.9884,50200.0
2015-01-02 12:30:00,80.39,80.47,80.26,80.3,30300.0,59.966,60.0257,59.8691,59.8989,30300.0
2015-01-02 13:00:00,80.3,80.3,79.96,79.98,28800.0,59.8989,59.8989,59.6453,59.6602,28800.0
2015-01-02 13:30:00,79.99,80.37,79.87,80.31,71400.0,59.6677,59.9511,59.5781,59.9064,71400.0
2015-01-02 14:00:00,80.32,80.46,80.2,80.35,37100.0,59.9138,60.0183,59.8243,59.9362,37100.0
2015-01-02 14:30:00,80.35,80.51,80.27,80.28,39300.0,59.9362,60.0556,59.8765,59.884,39300.0
2015-01-02 15:00:00,80.27,80.46,80.22,80.38,56000.0,59.8765,60.0183,59.8392,59.9586,56000.0
2015-01-02 15:30:00,80.4,80.7,80.35,80.54,145100.0,59.9735,60.1973,59.9362,60.0779,145100.0
2015-01-05 09:30:00,80.19,80.38,80.04,80.23,77200.0,59.8168,59.9586,59.705,59.8467,77200.0
2015-01-05 10:00:00,80.19,80.63,80.15,80.59,145400.0,59.8168,60.1451,59.787,60.1152,145400.0
2015-01-05 10:30:00,80.58,80.75,80.29,80.58,109000.0,60.1078,60.2346,59.8914,60.1078,109000.0
2015-01-05 11:00:00,80.58,80.58,80.22,80.27,42200.0,60.1078,60.1078,59.8392,59.8765,42200.0
2015-01-05 11:30:00,80.31,80.92,80.23,80.69,49600.0,59.9064,60.3614,59.8467,60.1898,49600.0
2015-01-05 12:00:00,80.71,80.71,80.36,80.37,111400.0,60.2047,60.2047,59.9437,59.9511,111400.0
2015-01-05 12:30:00,80.37,80.54,80.24,80.39,45500.0,59.9511,60.0779,59.8541,59.966,45500.0
2015-01-05 13:00:00,80.4,80.4,80.03,80.09,37600.0,59.9735,59.9735,59.6975,59.7423,37600.0
2015-01-05 13:30:00,80.08,80.27,80.08,80.17,43100.0,59.7348,59.8765,59.7348,59.8019,43100.0
2015-01-05 14:00:00,80.14,80.2,80.0,80.17,44900.0,59.7796,59.8243,59.6751,59.8019,44900.0
2015-01-05 14:30:00,80.17,80.17,79.85,79.87,50600.0,59.8019,59.8019,59.5632,59.5781,50600.0
2015-01-05 15:00:00,79.83,80.11,79.78,80.0,56500.0,59.5483,59.7572,59.511,59.6751,56500.0
2015-01-05 15:30:00,79.99,80.29,79.92,80.06,193200.0,59.6677,59.8914,59.6154,59.7199,193200.0
2015-01-06 09:30:00,80.33,80.5,80.03,80.3,75000.0,59.9213,60.0481,59.6975,59.8989,75000.0
2015-01-06 10:00:00,80.31,80.78,80.01,80.65,192300.0,59.9064,60.257,59.6826,60.16,192300.0
2015-01-06 10:30:00,80.63,80.7,80.35,80.37,165200.0,60.1451,60.1973,59.9362,59.9511,165200.0
2015-01-06 11:00:00,80.37,80.38,79.77,79.8,133200.0,59.9511,59.9586,59.5036,59.5259,133200.0
2015-01-06 11:30:00,79.8,79.82,79.27,79.28,101800.0,59.5259,59.5409,59.1306,59.138,101800.0
2015-01-06 12:00:00,79.3,79.32,78.92,78.98,94400.0,59.153,59.1679,58.8695,58.9143,94400.0
2015-01-06 12:30:00,78.99,79.22,78.9,79.05,111300.0,58.9217,59.0933,58.8546,58.9665,111300.0
2015-01-06 13:00:00,79.03,79.05,78.41,78.65,150200.0,58.9516,58.9665,58.4891,58.6681,150200.0
2015-01-06 13:30:00,78.64,79.12,78.62,79.12,91700.0,58.6606,59.0187,58.6457,59.0187,91700.0
2015-01-06 14:00:00,79.1,79.18,78.82,79.16,73700.0,59.0038,59.0635,58.7949,59.0485,73700.0
2015-01-06 14:30:00,79.18,79.47,79.12,79.3,90100.0,59.0635,59.2798,59.0187,59.153,90100.0
2015-01-06 15:00:00,79.28,79.69,79.22,79.63,124500.0,59.138,59.4439,59.0933,59.3991,124500.0
2015-01-06 15:30:00,79.63,79.63,79.13,79.18,206500.0,59.3991,59.3991,59.0262,59.0635,206500.0
2015-01-07 09:30:00,80.05,80.55,79.52,80.54,103100.0,59.7124,60.0854,59.3171,60.0779,103100.0
2015-01-07 10:00:00,80.55,81.05,80.55,80.93,124000.0,60.0854,60.4584,60.0854,60.3688,124000.0
2015-01-07 10:30:00,80.92,81.33,80.75,81.3,161600.0,60.3614,60.6672,60.2346,60.6448,161600.0
2015-01-07 11:00:00,81.3,81.33,80.97,81.17,81400.0,60.6448,60.6672,60.3987,60.5479,81400.0
2015-01-07 11:30:00,81.16,81.79,81.15,81.75,85900.0,60.5404,61.0104,60.533,60.9805,85900.0
2015-01-07 12:00:00,81.74,81.92,81.62,81.88,89000.0,60.9731,61.1073,60.8835,61.0775,89000.0
2015-01-07 12:30:00,81.88,81.92,81.58,81.67,67200.0,61.0775,61.1073,60.8537,60.9208,67200.0
2015-01-07 13:00:00,81.67,81.93,81.67,81.81,57700.0,60.9208,61.1148,60.9208,61.0253,57700.0
2015-01-07 13:30:00,81.81,82.0,81.79,81.85,66800.0,61.0253,61.167,61.0104,61.0551,66800.0
2015-01-07 14:00:00,81.85,82.13,81.65,81.91,111000.0,61.0551,61.264,60.9059,61.0999,111000.0
2015-01-07 14:30:00,81.93,82.03,81.79,81.87,81500.0,61.1148,61.1894,61.0104,61.07,81500.0
2015-01-07 15:00:00,81.88,81.98,81.72,81.96,115900.0,61.0775,61.1521,60.9581,61.1372,115900.0
2015-01-07 15:30:00,81.96,82.06,81.81,82.04,284100.0,61.1372,61.2118,61.0253,61.1968,284100.0
2015-01-08 09:30:00,82.75,83.5,82.72,82.99,168400.0,61.7265,62.2859,61.7041,61.9055,168400.0
2015-01-08 10:00:00,82.99,83.32,82.95,83.16,110900.0,61.9055,62.1516,61.8756,62.0323,110900.0
2015-01-08 10:30:00,83.15,83.56,83.06,83.53,210000.0,62.0248,62.3307,61.9577,62.3083,210000.0
2015-01-08 11:00:00,83.53,83.97,83.53,83.69,234800.0,62.3083,62.6365,62.3083,62.4276,234800.0
2015-01-08 11:30:00,83.69,83.79,83.57,83.77,108000.0,62.4276,62.5022,62.3381,62.4873,108000.0
2015-01-08 12:00:00,83.76,83.91,83.64,83.79,128000.0,62.4799,62.5917,62.3903,62.5022,128000.0
2015-01-08 12:30:00,83.79,83.94,83.76,83.86,95800.0,62.5022,62.6141,62.4799,62.5544,95800.0
2015-01-08 13:00:00,83.86,83.97,83.72,83.86,118300.0,62.5544,62.6365,62.45,62.5544,118300.0
2015-01-08 13:30:00,83.86,83.96,83.65,83.86,122900.0,62.5544,62.629,62.3978,62.5544,122900.0
2015-01-08 14:00:00,83.86,84.31,83.83,84.29,161100.0,62.5544,62.8901,62.5321,62.8752,161100.0
2015-01-08 14:30:00,84.28,84.41,84.17,84.25,190800.0,62.8677,62.9647,62.7857,62.8454,190800.0
2015-01-08 15:00:00,84.26,84.54,84.26,84.45,238700.0,62.8528,63.0617,62.8528,62.9946,238700.0
2015-01-08 15:30:00,84.46,84.59,84.25,84.55,435900.0,63.002,63.099,62.8454,63.0691,435900.0
2015-01-09 09:30:00,84.44,84.48,83.68,83.79,84100.0,62.9871,63.0169,62.4202,62.5022,84100.0
2015-01-09 10:00:00,83.86,84.33,83.86,84.08,115900.0,62.5544,62.905,62.5544,62.7186,115900.0
2015-01-09 10:30:00,84.05,84.22,83.72,84.15,86300.0,62.6962,62.823,62.45,62.7708,86300.0
2015-01-09 11:00:00,84.19,84.19,83.74,83.79,140300.0,62.8006,62.8006,62.4649,62.5022,140300.0
2015-01-09 11:30:00,83.78,84.09,83.63,84.09,101900.0,62.4948,62.726,62.3829,62.726,101900.0
2015-01-09 12:00:00,84.06,84.23,83.9,83.98,97400.0,62.7036,62.8304,62.5843,62.644,97400.0
2015-01-09 12:30:00,84.01,84.11,83.79,83.8,95300.0,62.6663,62.7409,62.5022,62.5097,95300.0
2015-01-09 13:00:00,83.81,84.21,83.74,84.09,83800.0,62.5171,62.8155,62.4649,62.726,83800.0
2015-01-09 13:30:00,84.09,84.18,83.82,83.86,81100.0,62.726,62.7931,62.5246,62.5544,81100.0
2015-01-09 14:00:00,83.87,83.88,83.68,83.76,104200.0,62.5619,62.5694,62.4202,62.4799,104200.0
2015-01-09 14:30:00,83.75,84.03,83.67,83.95,64100.0,62.4724,62.6813,62.4127,62.6216,64100.0
2015-01-09 15:00:00,83.95,84.16,83.88,83.9,117800.0,62.6216,62.7782,62.5694,62.5843,117800.0
2015-01-09 15:30:00,83.9,84.0,83.79,83.85,279500.0,62.5843,62.6589,62.5022,62.547,279500.0
2015-01-12 09:30:00,84.04,84.6,83.43,83.5,159900.0,62.6887,63.1064,62.2337,62.2859,159900.0
2015-01-12 10:00:00,83.51,83.87,83.43,83.52,52900.0,62.2934,62.5619,62.2337,62.3008,52900.0
2015-01-12 10:30:00,83.47,83.69,83.29,83.69,55400.0,62.2635,62.4276,62.1293,62.4276,55400.0
2015-01-12 11:00:00,83.71,83.71,83.42,83.55,46400.0,62.4426,62.4426,62.2262,62.3232,46400.0
2015-01-12 11:30:00,83.54,83.6,83.23,83.31,45700.0,62.3157,62.3605,62.0845,62.1442,45700.0
2015-01-12 12:00:00,83.31,83.56,83.31,83.47,42500.0,62.1442,62.3307,62.1442,62.2635,42500.0
2015-01-12 12:30:00,83.5,83.53,83.16,83.21,61500.0,62.2859,62.3083,62.0323,62.0696,61500.0
2015-01-12 13:00:00,83.22,83.27,82.99,83.0,64100.0,62.077,62.1143,61.9055,61.9129,64100.0
2015-01-12 13:30:00,83.0,83.13,82.99,83.03,50600.0,61.9129,62.0099,61.9055,61.9353,50600.0
2015-01-12 14:00:00,83.04,83.11,82.87,82.92,57400.0,61.9428,61.995,61.816,61.8533,57400.0
2015-01-12 14:30:00,82.94,83.04,82.76,82.96,82400.0,61.8682,61.9428,61.7339,61.8831,82400.0
2015-01-12 15:00:00,82.96,83.11,82.91,82.94,80300.0,61.8831,61.995,61.8458,61.8682,80300.0
2015-01-12 15:30:00,82.94,83.1,82.73,82.83,251400.0,61.8682,61.9875,61.7115,61.7861,251400.0
2015-01-13 09:30:00,83.67,84.39,83.6,83.76,143300.0,62.4127,62.9498,62.3605,62.4799,143300.0
2015-01-13 10:00:00,83.78,83.93,83.62,83.67,101900.0,62.4948,62.6067,62.3754,62.4127,101900.0
2015-01-13 10:30:00,83.67,83.72,83.46,83.55,94900.0,62.4127,62.45,62.2561,62.3232,94900.0
2015-01-13 11:00:00,83.56,83.81,83.46,83.79,57000.0,62.3307,62.5171,62.2561,62.5022,57000.0
2015-01-13 11:30:00,83.79,83.86,83.57,83.64,100600.0,62.5022,62.5544,62.3381,62.3903,100600.0
2015-01-13 12:00:00,83.64,83.7,83.36,83.44,58800.0,62.3903,62.4351,62.1815,62.2412,58800.0
2015-01-13 12:30:00,83.44,83.44,83.16,83.39,49200.0,62.2412,62.2412,62.0323,62.2039,49200.0
2015-01-13 13:00:00,83.38,83.47,82.91,83.02,70200.0,62.1964,62.2635,61.8458,61.9279,70200.0
2015-01-13 13:30:00,83.0,83.0,82.12,82.4,79400.0,61.9129,61.9129,61.2565,61.4654,79400.0
2015-01-13 14:00:00,82.39,82.39,81.93,82.19,66200.0,61.4579,61.4579,61.1148,61.3087,66200.0
2015-01-13 14:30:00,82.2,82.4,82.06,82.06,52300.0,61.3162,61.4654,61.2118,61.2118,52300.0
2015-01-13 15:00:00,82.04,82.32,81.95,82.1,101900.0,61.1968,61.4057,61.1297,61.2416,101900.0
2015-01-13 15:30:00,82.08,82.61,82.07,82.49,201200.0,61.2267,61.622,61.2192,61.5325,201200.0
2015-01-14 09:30:00,81.75,81.97,81.47,81.9,77900.0,60.9805,61.1446,60.7717,61.0924,77900.0
2015-01-14 10:00:00,81.91,82.35,81.86,82.12,55900.0,61.0999,61.4281,61.0626,61.2565,55900.0
2015-01-14 10:30:00,82.12,82.25,81.79,82.25,64300.0,61.2565,61.3535,61.0104,61.3535,64300.0
2015-01-14 11:00:00,82.22,82.23,81.84,82.04,48100.0,61.3311,61.3386,61.0476,61.1968,48100.0
2015-01-14 11:30:00,82.02,82.22,81.91,81.97,49900.0,61.1819,61.3311,61.0999,61.1446,49900.0
2015-01-14 12:00:00,81.98,82.04,81.72,81.87,58500.0,61.1521,61.1968,60.9581,61.07,58500.0
2015-01-14 12:30:00,81.87,81.92,81.69,81.89,51300.0,61.07,61.1073,60.9358,61.0849,51300.0
2015-01-14 13:00:00,81.88,81.99,81.72,81.87,43300.0,61.0775,61.1595,60.9581,61.07,43300.0
2015-01-14 13:30:00,81.83,81.89,81.52,81.76,70400.0,61.0402,61.0849,60.8089,60.988,70400.0
2015-01-14 14:00:00,81.75,82.13,81.69,82.06,71400.0,60.9805,61.264,60.9358,61.2118,71400.0
2015-01-14 14:30:00,82.09,82.21,81.57,81.57,95200.0,61.2341,61.3236,60.8462,60.8462,95200.0
2015-01-14 15:00:00,81.59,82.08,81.58,81.98,110600.0,60.8612,61.2267,60.8537,61.1521,110600.0
2015-01-14 15:30:00,81.98,82.08,81.78,81.94,213700.0,61.1521,61.2267,61.0029,61.1222,213700.0
2015-01-15 09:30:00,82.08,82.46,81.59,81.69,76000.0,61.2267,61.5101,60.8612,60.9358,76000.0
2015-01-15 10:00:00,81.67,81.97,81.53,81.97,71000.0,60.9208,61.1446,60.8164,61.1446,71000.0
2015-01-15 10:30:00,81.97,82.2,81.6,81.63,69200.0,61.1446,61.3162,60.8686,60.891,69200.0
2015-01-15 11:00:00,81.64,81.75,81.48,81.52,76600.0,60.8985,60.9805,60.7791,60.8089,76600.0
2015-01-15 11:30:00,81.52,81.65,81.34,81.35,67100.0,60.8089,60.9059,60.6747,60.6821,67100.0
2015-01-15 12:00:00,81.39,81.43,81.18,81.18,67800.0,60.712,60.7418,60.5553,60.5553,67800.0
2015-01-15 12:30:00,81.18,81.2,81.02,81.09,46900.0,60.5553,60.5702,60.436,60.4882,46900.0
2015-01-15 13:00:00,81.08,81.31,81.04,81.07,52800.0,60.4807,60.6523,60.4509,60.4733,52800.0
2015-01-15 13:30:00,81.09,81.42,81.02,81.35,31300.0,60.4882,60.7344,60.436,60.6821,31300.0
2015-01-15 14:00:00,81.35,81.37,81.09,81.16,53600.0,60.6821,60.6971,60.4882,60.5404,53600.0
2015-01-15 14:30:00,81.14,81.34,81.1,81.29,70700.0,60.5255,60.6747,60.4957,60.6374,70700.0
2015-01-15 15:00:00,81.28,81.3,80.99,81.17,62300.0,60.6299,60.6448,60.4136,60.5479,62300.0
2015-01-15 15:30:00,81.15,81.23,80.78,80.85,175700.0,60.533,60.5926,60.257,60.3092,175700.0
2015-01-16 09:30:00,80.58,81.32,80.56,81.15,192000.0,60.1078,60.6598,60.0928,60.533,192000.0
2015-01-16 10:00:00,81.23,81.23,80.57,80.91,49900.0,60.5926,60.5926,60.1003,60.3539,49900.0
2015-01-16 10:30:00,80.88,81.48,80.87,81.4,80200.0,60.3315,60.7791,60.3241,60.7194,80200.0
2015-01-16 11:00:00,81.4,81.53,81.19,81.33,92500.0,60.7194,60.8164,60.5628,60.6672,92500.0
2015-01-16 11:30:00,81.35,81.52,81.26,81.35,67600.0,60.6821,60.8089,60.615,60.6821,67600.0
2015-01-16 12:00:00,81.36,81.69,81.31,81.65,38400.0,60.6896,60.9358,60.6523,60.9059,38400.0
2015-01-16 12:30:00,81.64,81.98,81.54,81.85,34900.0,60.8985,61.1521,60.8239,61.0551,34900.0
2015-01-16 13:00:00,81.83,81.9,81.7,81.78,48200.0,61.0402,61.0924,60.9432,61.0029,48200.0
2015-01-16 13:30:00,81.79,81.9,81.73,81.88,31800.0,61.0104,61.0924,60.9656,61.0775,31800.0
2015-01-16 14:00:00,81.89,81.98,81.77,81.79,27900.0,61.0849,61.1521,60.9954,61.0104,27900.0
2015-01-16 14:30:00,81.8,81.88,81.68,81.86,61400.0,61.0178,61.0775,60.9283,61.0626,61400.0
2015-01-16 15:00:00,81.86,81.97,81.72,81.92,50100.0,61.0626,61.1446,60.9581,61.1073,50100.0
2015-01-16 15:30:00,81.92,82.33,81.87,82.24,218700.0,61.1073,61.4132,61.07,61.346,218700.0
2015-01-20 09:30:00,82.54,83.12,81.63,81.66,146600.0,61.5698,62.0025,60.891,60.9134,146600.0
2015-01-20 10:00:00,81.67,82.05,81.58,81.92,74500.0,60.9208,61.2043,60.8537,61.1073,74500.0
2015-01-20 10:30:00,81.9,81.92,81.37,81.42,117700.0,61.0924,61.1073,60.6971,60.7344,117700.0
2015-01-20 11:00:00,81.39,81.51,81.19,81.33,109100.0,60.712,60.8015,60.5628,60.6672,109100.0
2015-01-20 11:30:00,81.33,81.37,80.82,81.04,144100.0,60.6672,60.6971,60.2868,60.4509,144100.0
2015-01-20 12:00:00,81.02,81.26,80.98,81.23,78300.0,60.436,60.615,60.4061,60.5926,78300.0
2015-01-20 12:30:00,81.24,81.45,81.1,81.43,58900.0,60.6001,60.7567,60.4957,60.7418,58900.0
2015-01-20 13:00:00,81.43,81.55,81.34,81.54,60800.0,60.7418,60.8313,60.6747,60.8239,60800.0
2015-01-20 13:30:00,81.54,81.66,81.49,81.6,52400.0,60.8239,60.9134,60.7866,60.8686,52400.0
2015-01-20 14:00:00,81.59,81.79,81.57,81.75,124100.0,60.8612,61.0104,60.8462,60.9805,124100.0
2015-01-20 14:30:00,81.75,82.13,81.73,82.05,232500.0,60.9805,61.264,60.9656,61.2043,232500.0
2015-01-20 15:00:00,82.05,82.15,82.0,82.09,118300.0,61.2043,61.2789,61.167,61.2341,118300.0
2015-01-20 15:30:00,82.09,82.09,81.74,81.74,292900.0,61.2341,61.2341,60.9731,60.9731,292900.0
2015-01-21 09:30:00,81.81,82.13,81.38,81.8,96700.0,61.0253,61.264,60.7045,61.0178,96700.0
2015-01-21 10:00:00,81.8,82.0,81.54,81.91,77800.0,61.0178,61.167,60.8239,61.0999,77800.0
2015-01-21 10:30:00,81.92,82.39,81.66,82.39,113300.0,61.1073,61.4579,60.9134,61.4579,113300.0
2015-01-21 11:00:00,82.37,82.48,82.04,82.25,53000.0,61.443,61.5251,61.1968,61.3535,53000.0
2015-01-21 11:30:00,82.29,82.33,81.9,82.04,100900.0,61.3833,61.4132,61.0924,61.1968,100900.0
2015-01-21 12:00:00,82.04,82.09,81.93,82.09,126800.0,61.1968,61.2341,61.1148,61.2341,126800.0
2015-01-21 12:30:00,82.1,82.1,81.8,81.99,116400.0,61.2416,61.2416,61.0178,61.1595,116400.0
2015-01-21 13:00:00,81.98,82.1,81.92,81.96,159400.0,61.1521,61.2416,61.1073,61.1372,159400.0
2015-01-21 13:30:00,81.96,81.96,81.61,81.63,80200.0,61.1372,61.1372,60.8761,60.891,80200.0
2015-01-21 14:00:00,81.62,81.67,81.49,81.62,83700.0,60.8835,60.9208,60.7866,60.8835,83700.0
2015-01-21 14:30:00,81.61,81.81,81.38,81.75,106700.0,60.8761,61.0253,60.7045,60.9805,106700.0
2015-01-21 15:00:00,81.75,81.87,81.58,81.83,197800.0,60.9805,61.07,60.8537,61.0402,197800.0
2015-01-21 15:30:00,81.84,82.06,81.78,81.97,364100.0,61.0476,61.2118,61.0029,61.1446,364100.0
2015-01-22 09:30:00,82.43,82.7,81.45,81.71,112600.0,61.4878,61.6892,60.7567,60.9507,112600.0
2015-01-22 10:00:00,81.67,82.3,81.67,82.16,152800.0,60.9208,61.3908,60.9208,61.2863,152800.0
2015-01-22 10:30:00,82.16,82.58,82.11,82.57,138200.0,61.2863,61.5996,61.2491,61.5922,138200.0
2015-01-22 11:00:00,82.57,82.57,82.28,82.37,205900.0,61.5922,61.5922,61.3759,61.443,205900.0
2015-01-22 11:30:00,82.37,82.5,82.21,82.41,140100.0,61.443,61.54,61.3236,61.4728,140100.0
2015-01-22 12:00:00,82.47,82.6,82.41,82.6,60300.0,61.5176,61.6146,61.4728,61.6146,60300.0
2015-01-22 12:30:00,82.59,82.59,82.45,82.57,79500.0,61.6071,61.6071,61.5027,61.5922,79500.0
2015-01-22 13:00:00,82.56,82.83,82.55,82.63,236600.0,61.5847,61.7861,61.5773,61.6369,236600.0
2015-01-22 13:30:00,82.61,82.79,82.58,82.68,82100.0,61.622,61.7563,61.5996,61.6742,82100.0
2015-01-22 14:00:00,82.69,83.06,82.69,83.05,103700.0,61.6817,61.9577,61.6817,61.9502,103700.0
2015-01-22 14:30:00,83.05,83.47,83.05,83.45,109600.0,61.9502,62.2635,61.9502,62.2486,109600.0
2015-01-22 15:00:00,83.46,83.73,83.44,83.55,125800.0,62.2561,62.4575,62.2412,62.3232,125800.0
2015-01-22 15:30:00,83.56,83.95,83.55,83.91,363800.0,62.3307,62.6216,62.3232,62.5917,363800.0
2015-01-23 09:30:00,83.95,84.18,83.46,83.95,162200.0,62.6216,62.7931,62.2561,62.6216,162200.0
2015-01-23 10:00:00,83.95,84.12,83.9,83.95,182100.0,62.6216,62.7484,62.5843,62.6216,182100.0
2015-01-23 10:30:00,83.97,84.18,83.77,84.06,61200.0,62.6365,62.7931,62.4873,62.7036,61200.0
2015-01-23 11:00:00,84.02,84.06,83.75,84.0,56500.0,62.6738,62.7036,62.4724,62.6589,56500.0
2015-01-23 11:30:00,83.98,83.99,83.78,83.89,30200.0,62.644,62.6514,62.4948,62.5768,30200.0
2015-01-23 12:00:00,83.87,84.05,83.83,83.95,70300.0,62.5619,62.6962,62.5321,62.6216,70300.0
2015-01-23 12:30:00,83.94,83.98,83.79,83.85,33200.0,62.6141,62.644,62.5022,62.547,33200.0
2015-01-23 13:00:00,83.84,83.97,83.75,83.85,39800.0,62.5395,62.6365,62.4724,62.547,39800.0
2015-01-23 13:30:00,83.84,83.96,83.84,83.86,40800.0,62.5395,62.629,62.5395,62.5544,40800.0
2015-01-23 14:00:00,83.86,83.91,83.66,83.78,45500.0,62.5544,62.5917,62.4053,62.4948,45500.0
2015-01-23 14:30:00,83.77,83.8,83.46,83.54,61000.0,62.4873,62.5097,62.2561,62.3157,61000.0
2015-01-23 15:00:00,83.54,83.63,83.47,83.6,51500.0,62.3157,62.3829,62.2635,62.3605,51500.0
2015-01-23 15:30:00,83.61,83.61,83.38,83.46,126900.0,62.368,62.368,62.1964,62.2561,126900.0
2015-01-26 09:30:00,83.42,83.58,83.15,83.38,135600.0,62.2262,62.3456,62.0248,62.1964,135600.0
2015-01-26 10:00:00,83.42,83.93,83.42,83.93,116100.0,62.2262,62.6067,62.2262,62.6067,116100.0
2015-01-26 10:30:00,83.93,84.37,83.84,84.33,142500.0,62.6067,62.9349,62.5395,62.905,142500.0
2015-01-26 11:00:00,84.35,84.5,84.25,84.36,91700.0,62.92,63.0318,62.8454,62.9274,91700.0
2015-01-26 11:30:00,84.36,84.56,84.3,84.5,62600.0,62.9274,63.0766,62.8827,63.0318,62600.0
2015-01-26 12:00:00,84.51,84.56,84.39,84.4,51800.0,63.0393,63.0766,62.9498,62.9573,51800.0
2015-01-26 12:30:00,84.4,84.41,84.27,84.39,53000.0,62.9573,62.9647,62.8603,62.9498,53000.0
2015-01-26 13:00:00,84.39,84.57,84.37,84.51,53100.0,62.9498,63.0841,62.9349,63.0393,53100.0
2015-01-26 13:30:00,84.53,84.7,84.48,84.6,49800.0,63.0542,63.181,63.0169,63.1064,49800.0
2015-01-26 14:00:00,84.61,84.68,84.49,84.53,62400.0,63.1139,63.1661,63.0244,63.0542,62400.0
2015-01-26 14:30:00,84.53,84.61,84.43,84.54,63700.0,63.0542,63.1139,62.9796,63.0617,63700.0
2015-01-26 15:00:00,84.53,84.64,84.46,84.54,98200.0,63.0542,63.1363,63.002,63.0617,98200.0
2015-01-26 15:30:00,84.52,84.79,84.47,84.74,231300.0,63.0468,63.2482,63.0095,63.2109,231300.0
2015-01-27 09:30:00,83.94,84.19,83.57,84.14,79800.0,62.6141,62.8006,62.3381,62.7633,79800.0
2015-01-27 10:00:00,84.13,84.36,84.0,84.1,88300.0,62.7558,62.9274,62.6589,62.7335,88300.0
2015-01-27 10:30:00,84.08,84.08,83.65,83.88,100700.0,62.7186,62.7186,62.3978,62.5694,100700.0
2015-01-27 11:00:00,83.87,84.22,83.87,84.22,92200.0,62.5619,62.823,62.5619,62.823,92200.0
2015-01-27 11:30:00,84.21,84.54,84.17,84.29,108500.0,62.8155,63.0617,62.7857,62.8752,108500.0
2015-01-27 12:00:00,84.29,84.72,84.29,84.72,80500.0,62.8752,63.196,62.8752,63.196,80500.0
2015-01-27 12:30:00,84.73,84.74,84.46,84.65,64900.0,63.2034,63.2109,63.002,63.1437,64900.0
2015-01-27 13:00:00,84.67,84.91,84.51,84.89,53900.0,63.1587,63.3377,63.0393,63.3228,53900.0
2015-01-27 13:30:00,84.89,84.9,84.72,84.79,57300.0,63.3228,63.3302,63.196,63.2482,57300.0
2015-01-27 14:00:00,84.79,85.13,84.79,85.09,85200.0,63.2482,63.5018,63.2482,63.472,85200.0
2015-01-27 14:30:00,85.12,85.13,84.79,84.8,71900.0,63.4943,63.5018,63.2482,63.2556,71900.0
2015-01-27 15:00:00,84.8,84.94,84.66,84.67,117600.0,63.2556,63.3601,63.1512,63.1587,117600.0
2015-01-27 15:30:00,84.66,84.78,84.54,84.72,293600.0,63.1512,63.2407,63.0617,63.196,293600.0
2015-01-28 09:30:00,85.79,87.33,85.78,87.11,865000.0,63.9941,65.1429,63.9866,64.9787,865000.0
2015-01-28 10:00:00,87.13,87.23,86.46,86.58,339100.0,64.9937,65.0683,64.4939,64.5834,339100.0
2015-01-28 10:30:00,86.58,86.63,85.92,86.02,288100.0,64.5834,64.6207,64.0911,64.1657,288100.0
2015-01-28 11:00:00,86.01,86.52,85.99,86.18,300500.0,64.1582,64.5386,64.1433,64.285,300500.0
2015-01-28 11:30:00,86.19,86.56,86.17,86.34,130900.0,64.2925,64.5685,64.2776,64.4044,130900.0
2015-01-28 12:00:00,86.35,86.53,86.3,86.34,77800.0,64.4118,64.5461,64.3745,64.4044,77800.0
2015-01-28 12:30:00,86.37,86.37,86.02,86.09,117200.0,64.4268,64.4268,64.1657,64.2179,117200.0
2015-01-28 13:00:00,86.09,86.13,85.89,86.02,257600.0,64.2179,64.2477,64.0687,64.1657,257600.0
2015-01-28 13:30:00,86.02,86.05,85.78,86.02,213600.0,64.1657,64.1881,63.9866,64.1657,213600.0
2015-01-28 14:00:00,86.05,86.34,85.66,85.85,132600.0,64.1881,64.4044,63.8971,64.0389,132600.0
2015-01-28 14:30:00,85.85,86.05,85.75,85.87,175300.0,64.0389,64.1881,63.9643,64.0538,175300.0
2015-01-28 15:00:00,85.89,85.95,85.38,85.65,230600.0,64.0687,64.1135,63.6883,63.8897,230600.0
2015-01-28 15:30:00,85.66,85.76,85.03,85.43,575800.0,63.8971,63.9717,63.4272,63.7256,575800.0
2015-01-29 09:30:00,83.73,84.66,82.76,84.38,384400.0,62.4575,63.1512,61.7339,62.9423,384400.0
2015-01-29 10:00:00,84.36,85.35,84.34,85.08,272700.0,62.9274,63.6659,62.9125,63.4645,272700.0
2015-01-29 10:30:00,85.09,85.21,84.12,84.45,170400.0,63.472,63.5615,62.7484,62.9946,170400.0
2015-01-29 11:00:00,84.45,85.0,84.41,84.75,146400.0,62.9946,63.4048,62.9647,63.2183,146400.0
2015-01-29 11:30:00,84.77,84.91,84.5,84.72,130400.0,63.2333,63.3377,63.0318,63.196,130400.0
2015-01-29 12:00:00,84.74,84.81,84.32,84.36,117200.0,63.2109,63.2631,62.8976,62.9274,117200.0
2015-01-29 12:30:00,84.35,84.35,83.72,84.01,144000.0,62.92,62.92,62.45,62.6663,144000.0
2015-01-29 13:00:00,84.03,84.18,83.78,84.07,117400.0,62.6813,62.7931,62.4948,62.7111,117400.0
2015-01-29 13:30:00,84.08,84.33,84.03,84.25,122200.0,62.7186,62.905,62.6813,62.8454,122200.0
2015-01-29 14:00:00,84.25,84.45,84.09,84.45,140400.0,62.8454,62.9946,62.726,62.9946,140400.0
2015-01-29 14:30:00,84.45,84.51,84.23,84.26,109600.0,62.9946,63.0393,62.8304,62.8528,109600.0
2015-01-29 15:00:00,84.26,84.46,83.97,84.43,229500.0,62.8528,63.002,62.6365,62.9796,229500.0
2015-01-29 15:30:00,84.45,84.9,84.45,84.85,358100.0,62.9946,63.3302,62.9946,63.2929,358100.0
2015-01-30 09:30:00,84.59,85.53,84.48,85.24,133900.0,63.099,63.8002,63.0169,63.5838,133900.0
2015-01-30 10:00:00,85.29,85.49,84.72,84.73,154900.0,63.6211,63.7703,63.196,63.2034,154900.0
2015-01-30 10:30:00,84.72,84.72,83.95,84.08,169800.0,63.196,63.196,62.6216,62.7186,169800.0
2015-01-30 11:00:00,84.07,84.26,83.69,83.94,137900.0,62.7111,62.8528,62.4276,62.6141,137900.0
2015-01-30 11:30:00,83.95,84.28,83.8,84.08,130800.0,62.6216,62.8677,62.5097,62.7186,130800.0
2015-01-30 12:00:00,84.08,84.78,84.07,84.7,157300.0,62.7186,63.2407,62.7111,63.181,157300.0
2015-01-30 12:30:00,84.69,84.69,84.05,84.06,88500.0,63.1736,63.1736,62.6962,62.7036,88500.0
2015-01-30 13:00:00,84.08,84.23,83.88,84.12,95500.0,62.7186,62.8304,62.5694,62.7484,95500.0
2015-01-30 13:30:00,84.12,84.48,84.09,84.22,124600.0,62.7484,63.0169,62.726,62.823,124600.0
2015-01-30 14:00:00,84.22,84.41,84.0,84.36,124800.0,62.823,62.9647,62.6589,62.9274,124800.0
2015-01-30 14:30:00,84.37,84.44,83.77,83.79,147300.0,62.9349,62.9871,62.4873,62.5022,147300.0
2015-01-30 15:00:00,83.79,84.08,83.33,83.72,228600.0,62.5022,62.7186,62.1591,62.45,228600.0
2015-01-30 15:30:00,83.7,83.7,83.06,83.22,517000.0,62.4351,62.4351,61.9577,62.077,517000.0
2015-02-02 09:30:00,81.37,82.48,81.32,82.02,401100.0,60.6971,61.5251,60.6598,61.1819,401100.0
2015-02-02 10:00:00,82.0,82.01,81.56,81.56,268500.0,61.167,61.1745,60.8388,60.8388,268500.0
2015-02-02 10:30:00,81.56,81.9,81.41,81.68,254100.0,60.8388,61.0924,60.7269,60.9283,254100.0
2015-02-02 11:00:00,81.66,82.21,81.64,81.98,239600.0,60.9134,61.3236,60.8985,61.1521,239600.0
2015-02-02 11:30:00,81.98,82.41,81.96,82.19,306800.0,61.1521,61.4728,61.1372,61.3087,306800.0
2015-02-02 12:00:00,82.2,82.23,81.89,82.02,99500.0,61.3162,61.3386,61.0849,61.1819,99500.0
2015-02-02 12:30:00,82.07,82.27,81.82,81.83,87700.0,61.2192,61.3684,61.0327,61.0402,87700.0
2015-02-02 13:00:00,81.84,82.05,81.65,81.9,103100.0,61.0476,61.2043,60.9059,61.0924,103100.0
2015-02-02 13:30:00,81.91,82.04,81.48,81.49,110700.0,61.0999,61.1968,60.7791,60.7866,110700.0
2015-02-02 14:00:00,81.49,82.07,81.45,82.06,87300.0,60.7866,61.2192,60.7567,61.2118,87300.0
2015-02-02 14:30:00,82.08,82.14,81.69,81.88,121200.0,61.2267,61.2714,60.9358,61.0775,121200.0
2015-02-02 15:00:00,81.88,82.4,81.84,82.26,139300.0,61.0775,61.4654,61.0476,61.3609,139300.0
2015-02-02 15:30:00,82.26,82.91,82.16,82.85,387100.0,61.3609,61.8458,61.2863,61.801,387100.0
2015-02-03 09:30:00,83.38,83.8,82.88,83.35,144000.0,62.1964,62.5097,61.8234,62.174,144000.0
2015-02-03 10:00:00,83.37,83.51,83.19,83.45,138900.0,62.1889,62.2934,62.0547,62.2486,138900.0
2015-02-03 10:30:00,83.46,83.49,82.9,82.95,143200.0,62.2561,62.2784,61.8383,61.8756,143200.0
2015-02-03 11:00:00,83.0,83.38,82.95,83.19,110000.0,61.9129,62.1964,61.8756,62.0547,110000.0
2015-02-03 11:30:00,83.18,83.32,82.89,82.89,157300.0,62.0472,62.1516,61.8309,61.8309,157300.0
2015-02-03 12:00:00,82.9,83.03,82.87,82.96,101900.0,61.8383,61.9353,61.816,61.8831,101900.0
2015-02-03 12:30:00,82.97,82.98,82.76,82.84,50800.0,61.8906,61.898,61.7339,61.7936,50800.0
2015-02-03 13:00:00,82.85,83.17,82.77,83.13,83500.0,61.801,62.0397,61.7414,62.0099,83500.0
2015-02-03 13:30:00,83.15,83.33,83.05,83.25,73300.0,62.0248,62.1591,61.9502,62.0994,73300.0
2015-02-03 14:00:00,83.29,83.34,83.01,83.05,97500.0,62.1293,62.1666,61.9204,61.9502,97500.0
2015-02-03 14:30:00,83.06,83.3,82.99,83.3,115000.0,61.9577,62.1367,61.9055,62.1367,115000.0
2015-02-03 15:00:00,83.3,83.48,83.27,83.35,177000.0,62.1367,62.271,62.1143,62.174,177000.0
2015-02-03 15:30:00,83.37,83.49,83.26,83.42,383300.0,62.1889,62.2784,62.1069,62.2262,383300.0
2015-02-04 09:30:00,83.1,84.15,83.1,83.77,218500.0,61.9875,62.7708,61.9875,62.4873,218500.0
2015-02-04 10:00:00,83.77,84.48,83.76,84.38,164100.0,62.4873,63.0169,62.4799,62.9423,164100.0
2015-02-04 10:30:00,84.38,84.63,84.13,84.55,159800.0,62.9423,63.1288,62.7558,63.0691,159800.0
2015-02-04 11:00:00,84.54,84.9,84.53,84.76,117200.0,63.0617,63.3302,63.0542,63.2258,117200.0
2015-02-04 11:30:00,84.78,85.0,84.71,84.88,83100.0,63.2407,63.4048,63.1885,63.3153,83100.0
2015-02-04 12:00:00,84.87,84.93,84.6,84.61,107400.0,63.3078,63.3526,63.1064,63.1139,107400.0
2015-02-04 12:30:00,84.61,84.7,84.42,84.5,100500.0,63.1139,63.181,62.9722,63.0318,100500.0
2015-02-04 13:00:00,84.5,84.56,84.3,84.56,65000.0,63.0318,63.0766,62.8827,63.0766,65000.0
2015-02-04 13:30:00,84.54,84.6,84.38,84.53,62100.0,63.0617,63.1064,62.9423,63.0542,62100.0
2015-02-04 14:00:00,84.52,84.62,84.45,84.57,95900.0,63.0468,63.1214,62.9946,63.0841,95900.0
2015-02-04 14:30:00,84.57,84.59,84.37,84.38,201900.0,63.0841,63.099,62.9349,62.9423,201900.0
2015-02-04 15:00:00,84.41,84.52,84.35,84.5,135300.0,62.9647,63.0468,62.92,63.0318,135300.0
2015-02-04 15:30:00,84.5,84.51,83.66,83.87,583400.0,63.0318,63.0393,62.4053,62.5619,583400.0
2015-02-05 09:30:00,84.23,84.92,84.06,84.38,205300.0,62.8304,63.3451,62.7036,62.9423,205300.0
2015-02-05 10:00:00,84.44,84.56,84.3,84.39,156800.0,62.9871,63.0766,62.8827,62.9498,156800.0
2015-02-05 10:30:00,84.38,84.62,84.31,84.41,174300.0,62.9423,63.1214,62.8901,62.9647,174300.0
2015-02-05 11:00:00,84.41,84.44,84.24,84.33,111700.0,62.9647,62.9871,62.8379,62.905,111700.0
2015-02-05 11:30:00,84.33,84.46,84.23,84.4,89900.0,62.905,63.002,62.8304,62.9573,89900.0
2015-02-05 12:00:00,84.4,84.4,84.14,84.27,70200.0,62.9573,62.9573,62.7633,62.8603,70200.0
2015-02-05 12:30:00,84.28,84.39,83.89,83.94,100400.0,62.8677,62.9498,62.5768,62.6141,100400.0
2015-02-05 13:00:00,83.95,84.29,83.95,84.23,92100.0,62.6216,62.8752,62.6216,62.8304,92100.0
2015-02-05 13:30:00,84.24,84.4,84.2,84.28,96900.0,62.8379,62.9573,62.8081,62.8677,96900.0
2015-02-05 14:00:00,84.29,84.43,84.29,84.39,152500.0,62.8752,62.9796,62.8752,62.9498,152500.0
2015-02-05 14:30:00,84.41,84.55,84.39,84.52,125900.0,62.9647,63.0691,62.9498,63.0468,125900.0
2015-02-05 15:00:00,84.52,84.56,84.46,84.56,188600.0,63.0468,63.0766,63.002,63.0766,188600.0
2015-02-05 15:30:00,84.55,84.65,84.41,84.45,347000.0,63.0691,63.1437,62.9647,62.9946,347000.0
2015-02-06 09:30:00,84.61,85.13,84.47,85.08,122900.0,63.1139,63.5018,63.0095,63.4645,122900.0
2015-02-06 10:00:00,85.07,85.64,85.07,85.64,128500.0,63.457,63.8822,63.457,63.8822,128500.0
2015-02-06 10:30:00,85.64,85.86,85.55,85.76,139000.0,63.8822,64.0463,63.8151,63.9717,139000.0
2015-02-06 11:00:00,85.74,86.02,85.52,86.01,168200.0,63.9568,64.1657,63.7927,64.1582,168200.0
2015-02-06 11:30:00,85.98,86.31,85.9,86.15,186900.0,64.1358,64.382,64.0762,64.2626,186900.0
2015-02-06 12:00:00,86.16,86.32,86.02,86.05,93300.0,64.2701,64.3895,64.1657,64.1881,93300.0
2015-02-06 12:30:00,86.05,86.08,85.57,85.93,69400.0,64.1881,64.2104,63.83,64.0985,69400.0
2015-02-06 13:00:00,85.94,85.96,85.48,85.54,77400.0,64.106,64.1209,63.7629,63.8076,77400.0
2015-02-06 13:30:00,85.51,85.89,85.45,85.79,73900.0,63.7852,64.0687,63.7405,63.9941,73900.0
2015-02-06 14:00:00,85.8,85.92,85.62,85.86,71200.0,64.0016,64.0911,63.8673,64.0463,71200.0
2015-02-06 14:30:00,85.86,85.99,85.71,85.71,122600.0,64.0463,64.1433,63.9344,63.9344,122600.0
2015-02-06 15:00:00,85.71,85.71,85.26,85.26,140500.0,63.9344,63.9344,63.5988,63.5988,140500.0
2015-02-06 15:30:00,85.28,85.47,85.22,85.47,245300.0,63.6137,63.7554,63.5689,63.7554,245300.0
2015-02-09 09:30:00,85.36,85.4,84.76,85.05,91600.0,63.6734,63.7032,63.2258,63.4421,91600.0
2015-02-09 10:00:00,85.07,85.09,84.39,84.39,69400.0,63.457,63.472,62.9498,62.9498,69400.0
2015-02-09 10:30:00,84.38,84.51,84.07,84.1,97700.0,62.9423,63.0393,62.7111,62.7335,97700.0
2015-02-09 11:00:00,84.1,84.5,84.09,84.49,67700.0,62.7335,63.0318,62.726,63.0244,67700.0
2015-02-09 11:30:00,84.48,84.48,84.26,84.38,47100.0,63.0169,63.0169,62.8528,62.9423,47100.0
2015-02-09 12:00:00,84.4,84.47,84.24,84.39,79100.0,62.9573,63.0095,62.8379,62.9498,79100.0
2015-02-09 12:30:00,84.4,84.51,84.17,84.19,55200.0,62.9573,63.0393,62.7857,62.8006,55200.0
2015-02-09 13:00:00,84.2,84.36,84.16,84.29,70300.0,62.8081,62.9274,62.7782,62.8752,70300.0
2015-02-09 13:30:00,84.28,84.28,84.17,84.2,89100.0,62.8677,62.8677,62.7857,62.8081,89100.0
2015-02-09 14:00:00,84.19,84.25,83.9,84.1,78300.0,62.8006,62.8454,62.5843,62.7335,78300.0
2015-02-09 14:30:00,84.11,84.17,84.0,84.05,128300.0,62.7409,62.7857,62.6589,62.6962,128300.0
2015-02-09 15:00:00,84.06,84.18,83.88,84.16,99200.0,62.7036,62.7931,62.5694,62.7782,99200.0
2015-02-09 15:30:00,84.17,84.33,84.02,84.2,259300.0,62.7857,62.905,62.6738,62.8081,259300.0
2015-02-10 09:30:00,84.9,85.15,84.65,84.74,138800.0,63.3302,63.5167,63.1437,63.2109,138800.0
2015-02-10 10:00:00,84.71,84.81,84.48,84.64,85700.0,63.1885,63.2631,63.0169,63.1363,85700.0
2015-02-10 10:30:00,84.64,84.88,84.53,84.74,83000.0,63.1363,63.3153,63.0542,63.2109,83000.0
2015-02-10 11:00:00,84.71,84.74,84.6,84.67,82300.0,63.1885,63.2109,63.1064,63.1587,82300.0
2015-02-10 11:30:00,84.68,84.73,84.53,84.56,69700.0,63.1661,63.2034,63.0542,63.0766,69700.0
2015-02-10 12:00:00,84.57,84.71,84.48,84.58,80200.0,63.0841,63.1885,63.0169,63.0915,80200.0
2015-02-10 12:30:00,84.58,84.67,84.48,84.63,87100.0,63.0915,63.1587,63.0169,63.1288,87100.0
2015-02-10 13:00:00,84.65,84.66,84.52,84.64,71300.0,63.1437,63.1512,63.0468,63.1363,71300.0
2015-02-10 13:30:00,84.65,84.66,84.52,84.65,86800.0,63.1437,63.1512,63.0468,63.1437,86800.0
2015-02-10 14:00:00,84.64,84.76,84.62,84.72,141900.0,63.1363,63.2258,63.1214,63.196,141900.0
2015-02-10 14:30:00,84.72,85.0,84.7,84.97,224400.0,63.196,63.4048,63.181,63.3824,224400.0
2015-02-10 15:00:00,84.97,85.1,84.87,85.1,280800.0,63.3824,63.4794,63.3078,63.4794,280800.0
2015-02-10 15:30:00,85.1,85.18,85.07,85.11,340800.0,63.4794,63.5391,63.457,63.4869,340800.0
2015-02-11 09:30:00,85.31,86.12,85.05,85.94,157900.0,63.6361,64.2403,63.4421,64.106,157900.0
2015-02-11 10:00:00,85.97,86.0,85.69,85.94,66200.0,64.1284,64.1508,63.9195,64.106,66200.0
2015-02-11 10:30:00,85.92,86.29,85.88,86.23,101300.0,64.0911,64.3671,64.0612,64.3223,101300.0
2015-02-11 11:00:00,86.25,86.36,86.03,86.12,80700.0,64.3372,64.4193,64.1731,64.2403,80700.0
2015-02-11 11:30:00,86.13,86.28,85.97,86.11,67500.0,64.2477,64.3596,64.1284,64.2328,67500.0
2015-02-11 12:00:00,86.11,86.12,85.75,85.86,56000.0,64.2328,64.2403,63.9643,64.0463,56000.0
2015-02-11 12:30:00,85.86,85.86,85.48,85.5,96300.0,64.0463,64.0463,63.7629,63.7778,96300.0
2015-02-11 13:00:00,85.51,85.55,85.25,85.41,37700.0,63.7852,63.8151,63.5913,63.7107,37700.0
2015-02-11 13:30:00,85.43,85.86,85.36,85.74,119900.0,63.7256,64.0463,63.6734,63.9568,119900.0
2015-02-11 14:00:00,85.73,85.88,85.66,85.7,48000.0,63.9494,64.0612,63.8971,63.927,48000.0
2015-02-11 14:30:00,85.71,85.98,85.67,85.95,73500.0,63.9344,64.1358,63.9046,64.1135,73500.0
2015-02-11 15:00:00,85.95,86.41,85.92,86.38,197900.0,64.1135,64.4566,64.0911,64.4342,197900.0
2015-02-11 15:30:00,86.38,86.42,85.92,86.11,227300.0,64.4342,64.464,64.0911,64.2328,227300.0
2015-02-12 09:30:00,86.64,86.68,85.62,85.62,129600.0,64.6282,64.658,63.8673,63.8673,129600.0
2015-02-12 10:00:00,85.66,86.01,85.62,85.68,105200.0,63.8971,64.1582,63.8673,63.9121,105200.0
2015-02-12 10:30:00,85.67,85.86,85.56,85.62,129300.0,63.9046,64.0463,63.8225,63.8673,129300.0
2015-02-12 11:00:00,85.59,85.59,85.24,85.35,70300.0,63.8449,63.8449,63.5838,63.6659,70300.0
2015-02-12 11:30:00,85.36,85.71,85.32,85.6,48800.0,63.6734,63.9344,63.6435,63.8524,48800.0
2015-02-12 12:00:00,85.6,85.74,85.49,85.73,50900.0,63.8524,63.9568,63.7703,63.9494,50900.0
2015-02-12 12:30:00,85.73,85.82,85.62,85.68,44000.0,63.9494,64.0165,63.8673,63.9121,44000.0
2015-02-12 13:00:00,85.67,85.73,85.6,85.69,42100.0,63.9046,63.9494,63.8524,63.9195,42100.0
2015-02-12 13:30:00,85.7,85.85,85.68,85.77,56800.0,63.927,64.0389,63.9121,63.9792,56800.0
2015-02-12 14:00:00,85.77,85.77,85.51,85.55,52700.0,63.9792,63.9792,63.7852,63.8151,52700.0
2015-02-12 14:30:00,85.55,85.82,85.55,85.8,71400.0,63.8151,64.0165,63.8151,64.0016,71400.0
2015-02-12 15:00:00,85.8,86.09,85.79,86.0,117700.0,64.0016,64.2179,63.9941,64.1508,117700.0
2015-02-12 15:30:00,85.99,86.05,85.89,86.04,328100.0,64.1433,64.1881,64.0687,64.1806,328100.0
2015-02-13 09:30:00,86.04,86.07,85.4,85.75,86200.0,64.1806,64.203,63.7032,63.9643,86200.0
2015-02-13 10:00:00,85.73,85.8,85.47,85.75,72700.0,63.9494,64.0016,63.7554,63.9643,72700.0
2015-02-13 10:30:00,85.76,85.8,85.47,85.51,57100.0,63.9717,64.0016,63.7554,63.7852,57100.0
2015-02-13 11:00:00,85.52,85.73,85.52,85.73,52500.0,63.7927,63.9494,63.7927,63.9494,52500.0
2015-02-13 11:30:00,85.72,85.86,85.61,85.82,48700.0,63.9419,64.0463,63.8598,64.0165,48700.0
2015-02-13 12:00:00,85.82,85.88,85.63,85.66,58000.0,64.0165,64.0612,63.8748,63.8971,58000.0
2015-02-13 12:30:00,85.67,85.74,85.37,85.39,59000.0,63.9046,63.9568,63.6808,63.6957,59000.0
2015-02-13 13:00:00,85.39,85.55,85.37,85.55,56500.0,63.6957,63.8151,63.6808,63.8151,56500.0
2015-02-13 13:30:00,85.54,85.57,85.34,85.51,87600.0,63.8076,63.83,63.6584,63.7852,87600.0
2015-02-13 14:00:00,85.5,85.73,85.44,85.73,50000.0,63.7778,63.9494,63.733,63.9494,50000.0
2015-02-13 14:30:00,85.73,85.78,85.58,85.76,48500.0,63.9494,63.9866,63.8375,63.9717,48500.0
2015-02-13 15:00:00,85.75,85.95,85.69,85.93,98800.0,63.9643,64.1135,63.9195,64.0985,98800.0
2015-02-13 15:30:00,85.91,86.11,85.81,86.07,219900.0,64.0836,64.2328,64.009,64.203,219900.0
2015-02-17 09:30:00,86.1,86.34,85.75,86.04,105100.0,64.2253,64.4044,63.9643,64.1806,105100.0
2015-02-17 10:00:00,86.08,86.14,85.92,86.03,43000.0,64.2104,64.2552,64.0911,64.1731,43000.0
2015-02-17 10:30:00,86.03,86.18,85.98,86.07,70400.0,64.1731,64.285,64.1358,64.203,70400.0
2015-02-17 11:00:00,86.07,86.19,85.99,86.14,62500.0,64.203,64.2925,64.1433,64.2552,62500.0
2015-02-17 11:30:00,86.14,86.26,86.06,86.21,104600.0,64.2552,64.3447,64.1955,64.3074,104600.0
2015-02-17 12:00:00,86.21,86.6,86.21,86.57,48500.0,64.3074,64.5983,64.3074,64.5759,48500.0
2015-02-17 12:30:00,86.57,86.66,86.5,86.53,37200.0,64.5759,64.6431,64.5237,64.5461,37200.0
2015-02-17 13:00:00,86.51,86.71,86.51,86.7,65600.0,64.5312,64.6804,64.5312,64.6729,65600.0
2015-02-17 13:30:00,86.71,86.72,86.52,86.54,37300.0,64.6804,64.6878,64.5386,64.5536,37300.0
2015-02-17 14:00:00,86.55,86.58,86.43,86.46,45600.0,64.561,64.5834,64.4715,64.4939,45600.0
2015-02-17 14:30:00,86.46,86.48,86.4,86.43,45600.0,64.4939,64.5088,64.4491,64.4715,45600.0
2015-02-17 15:00:00,86.39,86.53,86.36,86.48,72800.0,64.4417,64.5461,64.4193,64.5088,72800.0
2015-02-17 15:30:00,86.48,86.48,86.17,86.38,260000.0,64.5088,64.5088,64.2776,64.4342,260000.0
2015-02-18 09:30:00,86.33,86.47,85.78,85.94,81900.0,64.3969,64.5013,63.9866,64.106,81900.0
2015-02-18 10:00:00,85.9,86.11,85.7,85.7,97000.0,64.0762,64.2328,63.927,63.927,97000.0
2015-02-18 10:30:00,85.7,86.15,85.66,86.1,165900.0,63.927,64.2626,63.8971,64.2253,165900.0
2015-02-18 11:00:00,86.1,86.29,85.95,86.04,155400.0,64.2253,64.3671,64.1135,64.1806,155400.0
2015-02-18 11:30:00,86.04,86.07,85.89,86.01,49200.0,64.1806,64.203,64.0687,64.1582,49200.0
2015-02-18 12:00:00,85.98,86.1,85.9,85.97,49300.0,64.1358,64.2253,64.0762,64.1284,49300.0
2015-02-18 12:30:00,85.99,86.01,85.89,85.89,71100.0,64.1433,64.1582,64.0687,64.0687,71100.0
2015-02-18 13:00:00,85.87,86.01,85.85,85.94,40000.0,64.0538,64.1582,64.0389,64.106,40000.0
2015-02-18 13:30:00,85.95,86.04,85.91,85.97,39400.0,64.1135,64.1806,64.0836,64.1284,39400.0
2015-02-18 14:00:00,85.98,86.36,85.98,86.15,65600.0,64.1358,64.4193,64.1358,64.2626,65600.0
2015-02-18 14:30:00,86.14,86.21,86.07,86.12,42500.0,64.2552,64.3074,64.203,64.2403,42500.0
2015-02-18 15:00:00,86.14,86.38,86.13,86.38,67900.0,64.2552,64.4342,64.2477,64.4342,67900.0
2015-02-18 15:30:00,86.37,86.39,86.12,86.22,247400.0,64.4268,64.4417,64.2403,64.3149,247400.0
2015-02-19 09:30:00,86.26,86.54,86.02,86.32,46400.0,64.3447,64.5536,64.1657,64.3895,46400.0
2015-02-19 10:00:00,86.29,86.39,86.22,86.33,43300.0,64.3671,64.4417,64.3149,64.3969,43300.0
2015-02-19 10:30:00,86.31,86.36,86.15,86.19,42600.0,64.382,64.4193,64.2626,64.2925,42600.0
2015-02-19 11:00:00,86.18,86.3,86.07,86.17,63400.0,64.285,64.3745,64.203,64.2776,63400.0
2015-02-19 11:30:00,86.17,86.27,86.05,86.13,41800.0,64.2776,64.3522,64.1881,64.2477,41800.0
2015-02-19 12:00:00,86.13,86.22,86.0,86.18,41800.0,64.2477,64.3149,64.1508,64.285,41800.0
2015-02-19 12:30:00,86.17,86.2,85.94,86.05,65900.0,64.2776,64.2999,64.106,64.1881,65900.0
2015-02-19 13:00:00,86.04,86.04,85.87,85.93,30900.0,64.1806,64.1806,64.0538,64.0985,30900.0
2015-02-19 13:30:00,85.92,86.02,85.92,86.01,38300.0,64.0911,64.1657,64.0911,64.1582,38300.0
2015-02-19 14:00:00,86.02,86.15,86.01,86.01,34000.0,64.1657,64.2626,64.1582,64.1582,34000.0
2015-02-19 14:30:00,86.03,86.1,85.98,86.07,35400.0,64.1731,64.2253,64.1358,64.203,35400.0
2015-02-19 15:00:00,86.07,86.18,86.05,86.08,50300.0,64.203,64.285,64.1881,64.2104,50300.0
2015-02-19 15:30:00,86.1,86.2,86.05,86.17,133100.0,64.2253,64.2999,64.1881,64.2776,133100.0
2015-02-20 09:30:00,85.96,86.4,85.67,85.67,123900.0,64.1209,64.4491,63.9046,63.9046,123900.0
2015-02-20 10:00:00,85.69,86.03,85.65,85.93,41000.0,63.9195,64.1731,63.8897,64.0985,41000.0
2015-02-20 10:30:00,85.91,86.4,85.91,86.34,38500.0,64.0836,64.4491,64.0836,64.4044,38500.0
2015-02-20 11:00:00,86.38,86.4,86.13,86.19,37800.0,64.4342,64.4491,64.2477,64.2925,37800.0
2015-02-20 11:30:00,86.17,86.25,86.09,86.11,21200.0,64.2776,64.3372,64.2179,64.2328,21200.0
2015-02-20 12:00:00,86.1,86.29,86.09,86.24,45300.0,64.2253,64.3671,64.2179,64.3298,45300.0
2015-02-20 12:30:00,86.26,86.48,86.22,86.44,39200.0,64.3447,64.5088,64.3149,64.479,39200.0
2015-02-20 13:00:00,86.45,86.55,86.42,86.49,44500.0,64.4864,64.561,64.464,64.5163,44500.0
2015-02-20 13:30:00,86.48,86.8,86.43,86.79,69900.0,64.5088,64.7475,64.4715,64.74,69900.0
2015-02-20 14:00:00,86.79,86.99,86.77,86.95,66600.0,64.74,64.8892,64.7251,64.8594,66600.0
2015-02-20 14:30:00,86.96,87.01,86.84,86.89,128300.0,64.8669,64.9042,64.7773,64.8146,128300.0
2015-02-20 15:00:00,86.9,87.02,86.85,86.87,131300.0,64.8221,64.9116,64.7848,64.7997,131300.0
2015-02-20 15:30:00,86.88,87.05,86.82,87.04,183100.0,64.8072,64.934,64.7624,64.9265,183100.0
2015-02-23 09:30:00,87.15,87.93,86.95,87.45,161600.0,65.0086,65.5904,64.8594,65.2324,161600.0
2015-02-23 10:00:00,87.45,87.47,87.14,87.32,95400.0,65.2324,65.2473,65.0011,65.1354,95400.0
2015-02-23 10:30:00,87.31,87.68,87.28,87.67,191200.0,65.1279,65.4039,65.1056,65.3965,191200.0
2015-02-23 11:00:00,87.67,87.72,87.47,87.59,120600.0,65.3965,65.4338,65.2473,65.3368,120600.0
2015-02-23 11:30:00,87.6,87.76,87.53,87.71,62600.0,65.3443,65.4636,65.292,65.4263,62600.0
2015-02-23 12:00:00,87.72,87.84,87.72,87.75,101300.0,65.4338,65.5233,65.4338,65.4561,101300.0
2015-02-23 12:30:00,87.75,87.8,87.59,87.68,52200.0,65.4561,65.4934,65.3368,65.4039,52200.0
2015-02-23 13:00:00,87.68,87.87,87.62,87.84,102700.0,65.4039,65.5457,65.3592,65.5233,102700.0
2015-02-23 13:30:00,87.84,87.88,87.74,87.76,78300.0,65.5233,65.5531,65.4487,65.4636,78300.0
2015-02-23 14:00:00,87.75,87.83,87.75,87.78,61600.0,65.4561,65.5158,65.4561,65.4785,61600.0
2015-02-23 14:30:00,87.77,87.8,87.74,87.76,93200.0,65.4711,65.4934,65.4487,65.4636,93200.0
2015-02-23 15:00:00,87.76,87.86,87.72,87.84,127200.0,65.4636,65.5382,65.4338,65.5233,127200.0
2015-02-23 15:30:00,87.84,88.15,87.84,88.11,236900.0,65.5233,65.7545,65.5233,65.7247,236900.0
2015-02-24 09:30:00,88.11,88.36,87.78,88.24,136800.0,65.7247,65.9112,65.4785,65.8217,136800.0
2015-02-24 10:00:00,88.25,88.31,88.03,88.3,132600.0,65.8291,65.8739,65.665,65.8664,132600.0
2015-02-24 10:30:00,88.31,88.47,88.29,88.44,98900.0,65.8739,65.9932,65.859,65.9708,98900.0
2015-02-24 11:00:00,88.44,88.65,88.28,88.64,124300.0,65.9708,66.1275,65.8515,66.12,124300.0
2015-02-24 11:30:00,88.65,88.65,88.35,88.39,66900.0,66.1275,66.1275,65.9037,65.9335,66900.0
2015-02-24 12:00:00,88.39,88.54,88.37,88.45,81300.0,65.9335,66.0454,65.9186,65.9783,81300.0
2015-02-24 12:30:00,88.44,88.72,88.35,88.61,175500.0,65.9708,66.1797,65.9037,66.0977,175500.0
2015-02-24 13:00:00,88.62,88.65,88.48,88.52,109800.0,66.1051,66.1275,66.0007,66.0305,109800.0
2015-02-24 13:30:00,88.51,88.83,88.46,88.83,124200.0,66.0231,66.2618,65.9858,66.2618,124200.0
2015-02-24 14:00:00,88.83,88.94,88.72,88.9,101100.0,66.2618,66.3438,66.1797,66.314,101100.0
2015-02-24 14:30:00,88.88,89.18,88.86,89.14,252700.0,66.2991,66.5228,66.2841,66.493,252700.0
2015-02-24 15:00:00,89.14,89.24,89.13,89.16,157500.0,66.493,66.5676,66.4855,66.5079,157500.0
2015-02-24 15:30:00,89.16,89.31,89.15,89.26,557100.0,66.5079,66.6198,66.5005,66.5825,557100.0
2015-02-25 09:30:00,88.91,89.43,88.55,89.09,135100.0,66.3214,66.7093,66.0529,66.4557,135100.0
2015-02-25 10:00:00,89.08,89.18,88.8,88.83,97600.0,66.4482,66.5228,66.2394,66.2618,97600.0
2015-02-25 10:30:00,88.83,88.86,88.68,88.7,73000.0,66.2618,66.2841,66.1499,66.1648,73000.0
2015-02-25 11:00:00,88.69,88.72,88.44,88.51,51900.0,66.1573,66.1797,65.9708,66.0231,51900.0
2015-02-25 11:30:00,88.51,88.57,88.45,88.49,43100.0,66.0231,66.0678,65.9783,66.0081,43100.0
2015-02-25 12:00:00,88.49,88.65,88.49,88.64,42400.0,66.0081,66.1275,66.0081,66.12,42400.0
2015-02-25 12:30:00,88.66,88.85,88.62,88.85,68100.0,66.135,66.2767,66.1051,66.2767,68100.0
2015-02-25 13:00:00,88.84,88.85,88.68,88.75,41400.0,66.2692,66.2767,66.1499,66.2021,41400.0
2015-02-25 13:30:00,88.76,88.85,88.74,88.75,48200.0,66.2095,66.2767,66.1946,66.2021,48200.0
2015-02-25 14:00:00,88.77,88.8,88.65,88.67,33600.0,66.217,66.2394,66.1275,66.1424,33600.0
2015-02-25 14:30:00,88.66,88.68,88.41,88.49,89200.0,66.135,66.1499,65.9485,66.0081,89200.0
2015-02-25 15:00:00,88.48,88.49,88.24,88.24,145400.0,66.0007,66.0081,65.8217,65.8217,145400.0
2015-02-25 15:30:00,88.23,88.37,88.22,88.28,491000.0,65.8142,65.9186,65.8067,65.8515,491000.0
2015-02-26 09:30:00,88.16,88.82,87.78,87.81,103900.0,65.762,66.2543,65.4785,65.5009,103900.0
2015-02-26 10:00:00,87.77,88.29,87.77,88.25,57600.0,65.4711,65.859,65.4711,65.8291,57600.0
2015-02-26 10:30:00,88.26,88.47,88.17,88.27,55300.0,65.8366,65.9932,65.7694,65.844,55300.0
2015-02-26 11:00:00,88.28,88.43,88.24,88.25,39500.0,65.8515,65.9634,65.8217,65.8291,39500.0
2015-02-26 11:30:00,88.26,88.44,88.21,88.29,31900.0,65.8366,65.9708,65.7993,65.859,31900.0
2015-02-26 12:00:00,88.28,88.28,87.92,88.0,50800.0,65.8515,65.8515,65.583,65.6426,50800.0
2015-02-26 12:30:00,88.01,88.16,87.97,88.06,43700.0,65.6501,65.762,65.6203,65.6874,43700.0
2015-02-26 13:00:00,88.06,88.08,87.9,87.93,43900.0,65.6874,65.7023,65.568,65.5904,43900.0
2015-02-26 13:30:00,87.92,88.02,87.87,87.89,43900.0,65.583,65.6576,65.5457,65.5606,43900.0
2015-02-26 14:00:00,87.9,88.04,87.81,87.84,49400.0,65.568,65.6725,65.5009,65.5233,49400.0
2015-02-26 14:30:00,87.83,87.92,87.79,87.85,51100.0,65.5158,65.583,65.486,65.5307,51100.0
2015-02-26 15:00:00,87.84,88.08,87.73,88.08,103500.0,65.5233,65.7023,65.4412,65.7023,103500.0
2015-02-26 15:30:00,88.08,88.22,88.01,88.17,174100.0,65.7023,65.8067,65.6501,65.7694,174100.0
2015-02-27 09:30:00,88.06,88.47,88.06,88.12,71900.0,65.6874,65.9932,65.6874,65.7321,71900.0
2015-02-27 10:00:00,88.11,88.46,88.03,88.46,51900.0,65.7247,65.9858,65.665,65.9858,51900.0
2015-02-27 10:30:00,88.46,88.7,88.36,88.68,50300.0,65.9858,66.1648,65.9112,66.1499,50300.0
2015-02-27 11:00:00,88.68,88.75,88.54,88.62,78200.0,66.1499,66.2021,66.0454,66.1051,78200.0
2015-02-27 11:30:00,88.62,88.66,88.51,88.54,43500.0,66.1051,66.135,66.0231,66.0454,43500.0
2015-02-27 12:00:00,88.53,88.54,88.24,88.49,39000.0,66.038,66.0454,65.8217,66.0081,39000.0
2015-02-27 12:30:00,88.5,88.55,88.29,88.29,70000.0,66.0156,66.0529,65.859,65.859,70000.0
2015-02-27 13:00:00,88.32,88.32,88.17,88.19,34800.0,65.8813,65.8813,65.7694,65.7844,34800.0
2015-02-27 13:30:00,88.19,88.21,88.13,88.21,46500.0,65.7844,65.7993,65.7396,65.7993,46500.0
2015-02-27 14:00:00,88.23,88.27,88.1,88.21,50400.0,65.8142,65.844,65.7172,65.7993,50400.0
2015-02-27 14:30:00,88.2,88.28,88.0,88.06,66500.0,65.7918,65.8515,65.6426,65.6874,66500.0
2015-02-27 15:00:00,88.08,88.09,87.89,88.08,97800.0,65.7023,65.7098,65.5606,65.7023,97800.0
2015-02-27 15:30:00,88.09,88.12,87.93,88.0,270100.0,65.7098,65.7321,65.5904,65.6426,270100.0
2015-03-02 09:30:00,88.71,90.49,88.64,90.02,925600.0,66.1723,67.5,66.12,67.1494,925600.0
2015-03-02 10:00:00,89.98,90.38,89.76,89.79,278200.0,67.1196,67.418,66.9555,66.9779,278200.0
2015-03-02 10:30:00,89.81,89.92,89.4,89.52,160400.0,66.9928,67.0748,66.6869,66.7765,160400.0
2015-03-02 11:00:00,89.53,89.62,89.2,89.35,198500.0,66.7839,66.8511,66.5378,66.6497,198500.0
2015-03-02 11:30:00,89.35,89.46,89.25,89.4,308800.0,66.6497,66.7317,66.5751,66.6869,308800.0
2015-03-02 12:00:00,89.41,89.49,89.14,89.23,102600.0,66.6944,66.7541,66.493,66.5601,102600.0
2015-03-02 12:30:00,89.24,89.5,89.22,89.48,204800.0,66.5676,66.7615,66.5527,66.7466,204800.0
2015-03-02 13:00:00,89.47,89.51,89.18,89.2,99600.0,66.7392,66.769,66.5228,66.5378,99600.0
2015-03-02 13:30:00,89.2,89.6,89.2,89.58,120300.0,66.5378,66.8361,66.5378,66.8212,120300.0
2015-03-02 14:00:00,89.58,89.72,89.55,89.61,117900.0,66.8212,66.9256,66.7988,66.8436,117900.0
2015-03-02 14:30:00,89.6,89.6,89.38,89.39,113500.0,66.8361,66.8361,66.672,66.6795,113500.0
2015-03-02 15:00:00,89.39,89.43,89.22,89.32,186800.0,66.6795,66.7093,66.5527,66.6273,186800.0
2015-03-02 15:30:00,89.33,89.56,89.33,89.49,468700.0,66.6347,66.8063,66.6347,66.7541,468700.0
2015-03-03 09:30:00,89.93,89.93,88.5,88.61,134600.0,67.0823,67.0823,66.0156,66.0977,134600.0
2015-03-03 10:00:00,88.63,88.8,88.55,88.7,89200.0,66.1126,66.2394,66.0529,66.1648,89200.0
2015-03-03 10:30:00,88.71,88.9,88.66,88.74,83300.0,66.1723,66.314,66.135,66.1946,83300.0
2015-03-03 11:00:00,88.74,88.79,88.42,88.57,72300.0,66.1946,66.2319,65.9559,66.0678,72300.0
2015-03-03 11:30:00,88.58,88.58,88.08,88.1,89800.0,66.0753,66.0753,65.7023,65.7172,89800.0
2015-03-03 12:00:00,88.09,88.24,87.85,87.86,67700.0,65.7098,65.8217,65.5307,65.5382,67700.0
2015-03-03 12:30:00,87.87,88.06,87.82,88.05,70900.0,65.5457,65.6874,65.5084,65.6799,70900.0
2015-03-03 13:00:00,88.04,88.1,87.81,87.81,97400.0,65.6725,65.7172,65.5009,65.5009,97400.0
2015-03-03 13:30:00,87.82,87.92,87.62,87.67,91500.0,65.5084,65.583,65.3592,65.3965,91500.0
2015-03-03 14:00:00,87.69,87.94,87.65,87.93,78300.0,65.4114,65.5979,65.3816,65.5904,78300.0
2015-03-03 14:30:00,87.94,88.07,87.86,87.97,87600.0,65.5979,65.6948,65.5382,65.6203,87600.0
2015-03-03 15:00:00,87.97,88.17,87.95,88.14,93600.0,65.6203,65.7694,65.6053,65.7471,93600.0
2015-03-03 15:30:00,88.14,88.47,88.1,88.44,361400.0,65.7471,65.9932,65.7172,65.9708,361400.0
2015-03-04 09:30:00,88.09,88.33,87.7,88.01,114600.0,65.7098,65.8888,65.4189,65.6501,114600.0
2015-03-04 10:00:00,88.02,88.05,87.48,87.8,93300.0,65.6576,65.6799,65.2547,65.4934,93300.0
2015-03-04 10:30:00,87.8,88.28,87.77,88.22,43100.0,65.4934,65.8515,65.4711,65.8067,43100.0
2015-03-04 11:00:00,88.21,88.87,88.2,88.76,65400.0,65.7993,66.2916,65.7918,66.2095,65400.0
2015-03-04 11:30:00,88.75,88.92,88.65,88.78,62600.0,66.2021,66.3289,66.1275,66.2245,62600.0
2015-03-04 12:00:00,88.78,89.01,88.73,88.91,48300.0,66.2245,66.396,66.1872,66.3214,48300.0
2015-03-04 12:30:00,88.89,88.95,88.73,88.77,34300.0,66.3065,66.3513,66.1872,66.217,34300.0
2015-03-04 13:00:00,88.76,88.94,88.75,88.9,39900.0,66.2095,66.3438,66.2021,66.314,39900.0
2015-03-04 13:30:00,88.9,89.1,88.9,89.0,75000.0,66.314,66.4632,66.314,66.3886,75000.0
2015-03-04 14:00:00,89.02,89.07,88.91,89.0,105600.0,66.4035,66.4408,66.3214,66.3886,105600.0
2015-03-04 14:30:00,89.01,89.1,88.96,89.08,193200.0,66.396,66.4632,66.3587,66.4482,193200.0
2015-03-04 15:00:00,89.07,89.07,88.79,88.85,95200.0,66.4408,66.4408,66.2319,66.2767,95200.0
2015-03-04 15:30:00,88.85,89.1,88.83,89.06,334900.0,66.2767,66.4632,66.2618,66.4333,334900.0
2015-03-05 09:30:00,89.21,89.63,89.08,89.08,110000.0,66.5452,66.8585,66.4482,66.4482,110000.0
2015-03-05 10:00:00,89.06,89.1,88.78,88.94,55200.0,66.4333,66.4632,66.2245,66.3438,55200.0
2015-03-05 10:30:00,88.94,89.04,88.74,88.74,51600.0,66.3438,66.4184,66.1946,66.1946,51600.0
2015-03-05 11:00:00,88.74,89.01,88.7,88.92,52700.0,66.1946,66.396,66.1648,66.3289,52700.0
2015-03-05 11:30:00,88.93,89.21,88.93,89.16,36600.0,66.3364,66.5452,66.3364,66.5079,36600.0
2015-03-05 12:00:00,89.15,89.17,88.9,88.95,40500.0,66.5005,66.5154,66.314,66.3513,40500.0
2015-03-05 12:30:00,88.94,88.98,88.61,88.62,51200.0,66.3438,66.3737,66.0977,66.1051,51200.0
2015-03-05 13:00:00,88.6,88.93,88.6,88.83,55500.0,66.0902,66.3364,66.0902,66.2618,55500.0
2015-03-05 13:30:00,88.81,89.09,88.81,89.03,67700.0,66.2468,66.4557,66.2468,66.411,67700.0
2015-03-05 14:00:00,89.04,89.19,88.99,89.0,89300.0,66.4184,66.5303,66.3811,66.3886,89300.0
2015-03-05 14:30:00,89.0,89.09,88.93,89.0,95600.0,66.3886,66.4557,66.3364,66.3886,95600.0
2015-03-05 15:00:00,89.01,89.15,88.97,89.12,132200.0,66.396,66.5005,66.3662,66.4781,132200.0
2015-03-05 15:30:00,89.12,89.16,88.97,88.97,331300.0,66.4781,66.5079,66.3662,66.3662,331300.0
2015-03-06 09:30:00,88.72,88.72,87.97,88.13,105500.0,66.1797,66.1797,65.6203,65.7396,105500.0
2015-03-06 10:00:00,88.17,88.68,88.06,88.63,47300.0,65.7694,66.1499,65.6874,66.1126,47300.0
2015-03-06 10:30:00,88.58,88.64,88.34,88.36,41000.0,66.0753,66.12,65.8963,65.9112,41000.0
2015-03-06 11:00:00,88.4,88.42,87.79,87.79,42600.0,65.941,65.9559,65.486,65.486,42600.0
2015-03-06 11:30:00,87.76,87.89,87.6,87.83,87100.0,65.4636,65.5606,65.3443,65.5158,87100.0
2015-03-06 12:00:00,87.85,87.91,87.54,87.57,41800.0,65.5307,65.5755,65.2995,65.3219,41800.0
2015-03-06 12:30:00,87.59,87.82,87.55,87.66,38600.0,65.3368,65.5084,65.307,65.389,38600.0
2015-03-06 13:00:00,87.66,87.69,86.75,87.3,200100.0,65.389,65.4114,64.7102,65.1205,200100.0
2015-03-06 13:30:00,87.3,87.31,87.14,87.31,77000.0,65.1205,65.1279,65.0011,65.1279,77000.0
2015-03-06 14:00:00,87.31,87.65,87.3,87.44,99200.0,65.1279,65.3816,65.1205,65.2249,99200.0
2015-03-06 14:30:00,87.43,87.48,87.19,87.31,57700.0,65.2174,65.2547,65.0384,65.1279,57700.0
2015-03-06 15:00:00,87.27,87.37,87.05,87.06,87700.0,65.0981,65.1727,64.934,64.9415,87700.0
2015-03-06 15:30:00,87.06,87.15,86.89,87.01,264800.0,64.9415,65.0086,64.8146,64.9042,264800.0
2015-03-09 09:30:00,87.26,87.49,87.03,87.34,80900.0,65.0906,65.2622,64.9191,65.1503,80900.0
2015-03-09 10:00:00,87.37,87.44,87.1,87.19,46400.0,65.1727,65.2249,64.9713,65.0384,46400.0
2015-03-09 10:30:00,87.21,87.27,87.09,87.2,93700.0,65.0533,65.0981,64.9638,65.0459,93700.0
2015-03-09 11:00:00,87.19,87.42,87.12,87.37,89200.0,65.0384,65.21,64.9862,65.1727,89200.0
2015-03-09 11:30:00,87.36,87.41,87.08,87.23,54600.0,65.1652,65.2025,64.9564,65.0683,54600.0
2015-03-09 12:00:00,87.21,87.37,87.15,87.36,33800.0,65.0533,65.1727,65.0086,65.1652,33800.0
2015-03-09 12:30:00,87.37,87.46,87.28,87.44,31400.0,65.1727,65.2398,65.1056,65.2249,31400.0
2015-03-09 13:00:00,87.44,87.5,87.36,87.5,28200.0,65.2249,65.2697,65.1652,65.2697,28200.0
2015-03-09 13:30:00,87.51,87.75,87.51,87.63,44200.0,65.2771,65.4561,65.2771,65.3666,44200.0
2015-03-09 14:00:00,87.63,87.79,87.62,87.77,61700.0,65.3666,65.486,65.3592,65.4711,61700.0
2015-03-09 14:30:00,87.77,87.86,87.65,87.82,76100.0,65.4711,65.5382,65.3816,65.5084,76100.0
2015-03-09 15:00:00,87.82,88.03,87.8,88.0,173100.0,65.5084,65.665,65.4934,65.6426,173100.0
2015-03-09 15:30:00,87.98,88.15,87.98,88.0,187800.0,65.6277,65.7545,65.6277,65.6426,187800.0
2015-03-10 09:30:00,87.03,87.06,85.94,86.42,181600.0,64.9191,64.9415,64.106,64.464,181600.0
2015-03-10 10:00:00,86.39,86.71,86.36,86.45,99400.0,64.4417,64.6804,64.4193,64.4864,99400.0
2015-03-10 10:30:00,86.48,86.83,86.26,86.75,94100.0,64.5088,64.7699,64.3447,64.7102,94100.0
2015-03-10 11:00:00,86.73,87.13,86.73,87.02,72800.0,64.6953,64.9937,64.6953,64.9116,72800.0
2015-03-10 11:30:00,87.0,87.03,86.83,86.88,142400.0,64.8967,64.9191,64.7699,64.8072,142400.0
2015-03-10 12:00:00,86.91,87.04,86.83,86.98,125600.0,64.8296,64.9265,64.7699,64.8818,125600.0
2015-03-10 12:30:00,86.96,87.12,86.92,87.06,103600.0,64.8669,64.9862,64.837,64.9415,103600.0
2015-03-10 13:00:00,87.07,87.25,86.95,87.16,31600.0,64.9489,65.0832,64.8594,65.016,31600.0
2015-03-10 13:30:00,87.13,87.2,87.04,87.14,26100.0,64.9937,65.0459,64.9265,65.0011,26100.0
2015-03-10 14:00:00,87.16,87.33,86.95,86.97,40600.0,65.016,65.1429,64.8594,64.8743,40600.0
2015-03-10 14:30:00,86.99,87.12,86.98,87.05,53200.0,64.8892,64.9862,64.8818,64.934,53200.0
2015-03-10 15:00:00,87.04,87.18,86.96,87.11,99500.0,64.9265,65.031,64.8669,64.9787,99500.0
2015-03-10 15:30:00,87.11,87.17,86.95,86.96,323700.0,64.9787,65.0235,64.8594,64.8669,323700.0
2015-03-11 09:30:00,87.18,87.44,86.5,87.42,83500.0,65.031,65.2249,64.5237,65.21,83500.0
2015-03-11 10:00:00,87.4,87.43,87.15,87.23,112600.0,65.1951,65.2174,65.0086,65.0683,112600.0
2015-03-11 10:30:00,87.24,87.26,87.1,87.21,80700.0,65.0757,65.0906,64.9713,65.0533,80700.0
2015-03-11 11:00:00,87.21,87.24,87.02,87.21,82300.0,65.0533,65.0757,64.9116,65.0533,82300.0
2015-03-11 11:30:00,87.19,87.49,87.19,87.47,80200.0,65.0384,65.2622,65.0384,65.2473,80200.0
2015-03-11 12:00:00,87.47,87.52,87.26,87.31,39100.0,65.2473,65.2846,65.0906,65.1279,39100.0
2015-03-11 12:30:00,87.31,87.43,87.27,87.34,59400.0,65.1279,65.2174,65.0981,65.1503,59400.0
2015-03-11 13:00:00,87.33,87.41,87.3,87.36,39300.0,65.1429,65.2025,65.1205,65.1652,39300.0
2015-03-11 13:30:00,87.36,87.36,87.14,87.31,40200.0,65.1652,65.1652,65.0011,65.1279,40200.0
2015-03-11 14:00:00,87.31,87.53,87.25,87.48,49200.0,65.1279,65.292,65.0832,65.2547,49200.0
2015-03-11 14:30:00,87.49,87.63,87.39,87.56,54500.0,65.2622,65.3666,65.1876,65.3144,54500.0
2015-03-11 15:00:00,87.55,87.58,87.32,87.33,66700.0,65.307,65.3293,65.1354,65.1429,66700.0
2015-03-11 15:30:00,87.32,87.4,87.21,87.28,155700.0,65.1354,65.1951,65.0533,65.1056,155700.0
2015-03-12 09:30:00,87.74,88.38,87.74,88.37,82800.0,65.4487,65.9261,65.4487,65.9186,82800.0
2015-03-12 10:00:00,88.37,88.6,88.16,88.6,95200.0,65.9186,66.0902,65.762,66.0902,95200.0
2015-03-12 10:30:00,88.57,88.71,88.32,88.32,117700.0,66.0678,66.1723,65.8813,65.8813,117700.0
2015-03-12 11:00:00,88.34,88.45,88.21,88.35,46100.0,65.8963,65.9783,65.7993,65.9037,46100.0
2015-03-12 11:30:00,88.37,88.4,88.19,88.27,48900.0,65.9186,65.941,65.7844,65.844,48900.0
2015-03-12 12:00:00,88.28,88.36,88.17,88.23,48100.0,65.8515,65.9112,65.7694,65.8142,48100.0
2015-03-12 12:30:00,88.23,88.23,88.09,88.16,51300.0,65.8142,65.8142,65.7098,65.762,51300.0
2015-03-12 13:00:00,88.16,88.3,88.08,88.2,39800.0,65.762,65.8664,65.7023,65.7918,39800.0
2015-03-12 13:30:00,88.21,88.37,88.16,88.35,43800.0,65.7993,65.9186,65.762,65.9037,43800.0
2015-03-12 14:00:00,88.36,88.37,88.13,88.14,37700.0,65.9112,65.9186,65.7396,65.7471,37700.0
2015-03-12 14:30:00,88.13,88.32,87.98,88.3,70400.0,65.7396,65.8813,65.6277,65.8664,70400.0
2015-03-12 15:00:00,88.29,88.5,88.29,88.49,60800.0,65.859,66.0156,65.859,66.0081,60800.0
2015-03-12 15:30:00,88.5,88.57,88.4,88.48,200000.0,66.0156,66.0678,65.941,66.0007,200000.0
2015-03-13 09:30:00,88.22,88.57,88.01,88.38,104200.0,65.8067,66.0678,65.6501,65.9261,104200.0
2015-03-13 10:00:00,88.37,88.45,88.1,88.23,88400.0,65.9186,65.9783,65.7172,65.8142,88400.0
2015-03-13 10:30:00,88.21,88.21,87.64,87.64,49600.0,65.7993,65.7993,65.3741,65.3741,49600.0
2015-03-13 11:00:00,87.64,87.82,87.5,87.54,49300.0,65.3741,65.5084,65.2697,65.2995,49300.0
2015-03-13 11:30:00,87.55,87.57,87.33,87.54,57300.0,65.307,65.3219,65.1429,65.2995,57300.0
2015-03-13 12:00:00,87.52,87.7,87.42,87.69,46400.0,65.2846,65.4189,65.21,65.4114,46400.0
2015-03-13 12:30:00,87.71,87.94,87.7,87.9,84900.0,65.4263,65.5979,65.4189,65.568,84900.0
2015-03-13 13:00:00,87.86,87.86,87.56,87.58,23000.0,65.5382,65.5382,65.3144,65.3293,23000.0
2015-03-13 13:30:00,87.58,87.75,87.58,87.67,36700.0,65.3293,65.4561,65.3293,65.3965,36700.0
2015-03-13 14:00:00,87.68,87.8,87.58,87.79,35000.0,65.4039,65.4934,65.3293,65.486,35000.0
2015-03-13 14:30:00,87.78,87.78,87.46,87.67,48600.0,65.4785,65.4785,65.2398,65.3965,48600.0
2015-03-13 15:00:00,87.69,87.95,87.57,87.94,74100.0,65.4114,65.6053,65.3219,65.5979,74100.0
2015-03-13 15:30:00,87.94,88.28,87.85,88.15,168200.0,65.5979,65.8515,65.5307,65.7545,168200.0
2015-03-16 09:30:00,88.73,89.92,88.64,89.8,110100.0,66.1872,67.0748,66.12,66.9853,110100.0
2015-03-16 10:00:00,89.79,89.98,89.74,89.84,77000.0,66.9779,67.1196,66.9406,67.0152,77000.0
2015-03-16 10:30:00,89.84,89.99,89.74,89.79,108800.0,67.0152,67.1271,66.9406,66.9779,108800.0
2015-03-16 11:00:00,89.81,89.94,89.65,89.83,53300.0,66.9928,67.0898,66.8734,67.0077,53300.0
2015-03-16 11:30:00,89.82,89.86,89.7,89.72,38200.0,67.0002,67.0301,66.9107,66.9256,38200.0
2015-03-16 12:00:00,89.74,89.78,89.5,89.6,40300.0,66.9406,66.9704,66.7615,66.8361,40300.0
2015-03-16 12:30:00,89.6,89.78,89.56,89.71,35700.0,66.8361,66.9704,66.8063,66.9182,35700.0
2015-03-16 13:00:00,89.69,89.82,89.62,89.79,35800.0,66.9033,67.0002,66.8511,66.9779,35800.0
2015-03-16 13:30:00,89.79,89.85,89.74,89.8,31700.0,66.9779,67.0226,66.9406,66.9853,31700.0
2015-03-16 14:00:00,89.8,89.95,89.69,89.9,46500.0,66.9853,67.0972,66.9033,67.0599,46500.0
2015-03-16 14:30:00,89.92,89.97,89.78,89.95,83600.0,67.0748,67.1121,66.9704,67.0972,83600.0
2015-03-16 15:00:00,89.95,90.0,89.74,89.82,78800.0,67.0972,67.1345,66.9406,67.0002,78800.0
2015-03-16 15:30:00,89.83,89.99,89.73,89.96,202700.0,67.0077,67.1271,66.9331,67.1047,202700.0
2015-03-17 09:30:00,89.46,89.58,88.97,89.01,76900.0,66.7317,66.8212,66.3662,66.396,76900.0
2015-03-17 10:00:00,89.0,89.32,88.96,89.32,54200.0,66.3886,66.6273,66.3587,66.6273,54200.0
2015-03-17 10:30:00,89.33,89.58,89.26,89.31,67800.0,66.6347,66.8212,66.5825,66.6198,67800.0
2015-03-17 11:00:00,89.31,89.33,88.94,89.02,44400.0,66.6198,66.6347,66.3438,66.4035,44400.0
2015-03-17 11:30:00,88.99,89.27,88.96,89.27,65600.0,66.3811,66.59,66.3587,66.59,65600.0
2015-03-17 12:00:00,89.27,89.27,89.11,89.26,26900.0,66.59,66.59,66.4706,66.5825,26900.0
2015-03-17 12:30:00,89.26,89.32,89.17,89.26,23900.0,66.5825,66.6273,66.5154,66.5825,23900.0
2015-03-17 13:00:00,89.25,89.38,89.18,89.31,41900.0,66.5751,66.672,66.5228,66.6198,41900.0
2015-03-17 13:30:00,89.32,89.42,89.17,89.38,51400.0,66.6273,66.7019,66.5154,66.672,51400.0
2015-03-17 14:00:00,89.39,89.46,89.31,89.4,105600.0,66.6795,66.7317,66.6198,66.6869,105600.0
2015-03-17 14:30:00,89.4,89.49,89.31,89.44,178300.0,66.6869,66.7541,66.6198,66.7168,178300.0
2015-03-17 15:00:00,89.45,89.64,89.4,89.6,91200.0,66.7242,66.866,66.6869,66.8361,91200.0
2015-03-17 15:30:00,89.6,89.72,89.52,89.54,201200.0,66.8361,66.9256,66.7765,66.7914,201200.0
2015-03-18 09:30:00,89.33,89.71,89.28,89.53,79600.0,66.6347,66.9182,66.5974,66.7839,79600.0
2015-03-18 10:00:00,89.51,89.52,89.19,89.37,79700.0,66.769,66.7765,66.5303,66.6646,79700.0
2015-03-18 10:30:00,89.37,89.45,89.07,89.24,47300.0,66.6646,66.7242,66.4408,66.5676,47300.0
2015-03-18 11:00:00,89.22,89.25,88.86,88.87,132400.0,66.5527,66.5751,66.2841,66.2916,132400.0
2015-03-18 11:30:00,88.85,88.96,88.76,88.95,55000.0,66.2767,66.3587,66.2095,66.3513,55000.0
2015-03-18 12:00:00,88.94,89.06,88.91,88.93,45000.0,66.3438,66.4333,66.3214,66.3364,45000.0
2015-03-18 12:30:00,88.96,89.03,88.82,88.82,170100.0,66.3587,66.411,66.2543,66.2543,170100.0
2015-03-18 13:00:00,88.81,88.86,88.64,88.74,81400.0,66.2468,66.2841,66.12,66.1946,81400.0
2015-03-18 13:30:00,88.76,89.07,88.6,89.05,94900.0,66.2095,66.4408,66.0902,66.4259,94900.0
2015-03-18 14:00:00,89.14,90.34,88.83,90.06,171300.0,66.493,67.3881,66.2618,67.1793,171300.0
2015-03-18 14:30:00,90.06,90.36,90.02,90.21,127000.0,67.1793,67.403,67.1494,67.2912,127000.0
2015-03-18 15:00:00,90.22,90.63,90.19,90.44,167400.0,67.2986,67.6045,67.2762,67.4627,167400.0
2015-03-18 15:30:00,90.44,90.52,90.28,90.39,267500.0,67.4627,67.5224,67.3434,67.4254,267500.0
2015-03-19 09:30:00,90.4,90.4,89.38,89.47,152100.0,67.4329,67.4329,66.672,66.7392,152100.0
2015-03-19 10:00:00,89.48,89.88,89.27,89.79,138800.0,66.7466,67.045,66.59,66.9779,138800.0
2015-03-19 10:30:00,89.78,89.78,89.46,89.56,148900.0,66.9704,66.9704,66.7317,66.8063,148900.0
2015-03-19 11:00:00,89.57,89.77,89.57,89.7,61600.0,66.8138,66.9629,66.8138,66.9107,61600.0
2015-03-19 11:30:00,89.71,89.71,89.53,89.59,82000.0,66.9182,66.9182,66.7839,66.8287,82000.0
2015-03-19 12:00:00,89.59,89.79,89.55,89.79,54600.0,66.8287,66.9779,66.7988,66.9779,54600.0
2015-03-19 12:30:00,89.78,89.86,89.66,89.8,32900.0,66.9704,67.0301,66.8809,66.9853,32900.0
2015-03-19 13:00:00,89.8,90.02,89.8,89.98,36100.0,66.9853,67.1494,66.9853,67.1196,36100.0
2015-03-19 13:30:00,90.0,90.0,89.88,89.92,36300.0,67.1345,67.1345,67.045,67.0748,36300.0
2015-03-19 14:00:00,89.93,90.12,89.9,90.05,92100.0,67.0823,67.224,67.0599,67.1718,92100.0
2015-03-19 14:30:00,90.06,90.15,89.89,89.98,76800.0,67.1793,67.2464,67.0525,67.1196,76800.0
2015-03-19 15:00:00,89.99,90.02,89.79,89.94,131200.0,67.1271,67.1494,66.9779,67.0898,131200.0
2015-03-19 15:30:00,89.92,90.04,89.82,89.92,213600.0,67.0748,67.1643,67.0002,67.0748,213600.0
2015-03-20 09:30:00,90.32,90.71,90.2,90.47,455700.0,67.3732,67.6641,67.2837,67.4851,455700.0
2015-03-20 10:00:00,90.48,90.85,90.45,90.49,76800.0,67.4926,67.7686,67.4702,67.5,76800.0
2015-03-20 10:30:00,90.48,90.79,90.47,90.79,58400.0,67.4926,67.7238,67.4851,67.7238,58400.0
2015-03-20 11:00:00,90.79,91.11,90.79,91.07,86200.0,67.7238,67.9625,67.7238,67.9327,86200.0
2015-03-20 11:30:00,91.07,91.17,91.05,91.09,123400.0,67.9327,68.0073,67.9177,67.9476,123400.0
2015-03-20 12:00:00,91.09,91.16,90.95,90.95,111200.0,67.9476,67.9998,67.8432,67.8432,111200.0
2015-03-20 12:30:00,90.97,91.32,90.95,91.28,47200.0,67.8581,68.1192,67.8432,68.0893,47200.0
2015-03-20 13:00:00,91.29,91.44,91.2,91.44,81000.0,68.0968,68.2087,68.0296,68.2087,81000.0
2015-03-20 13:30:00,91.45,91.45,91.01,91.01,67200.0,68.2161,68.2161,67.8879,67.8879,67200.0
2015-03-20 14:00:00,91.0,91.13,90.99,91.11,69500.0,67.8805,67.9774,67.873,67.9625,69500.0
2015-03-20 14:30:00,91.11,91.17,90.97,91.17,71500.0,67.9625,68.0073,67.8581,68.0073,71500.0
2015-03-20 15:00:00,91.18,91.22,90.76,90.84,105200.0,68.0147,68.0446,67.7014,67.7611,105200.0
2015-03-20 15:30:00,90.84,91.35,90.84,91.22,361300.0,67.7611,68.1415,67.7611,68.0446,361300.0
2015-03-23 09:30:00,91.42,91.5,91.07,91.25,114900.0,68.1937,68.2534,67.9327,68.0669,114900.0
2015-03-23 10:00:00,91.28,91.39,91.22,91.3,152300.0,68.0893,68.1714,68.0446,68.1042,152300.0
2015-03-23 10:30:00,91.3,91.38,91.21,91.26,89200.0,68.1042,68.1639,68.0371,68.0744,89200.0
2015-03-23 11:00:00,91.28,91.59,91.27,91.48,77200.0,68.0893,68.3206,68.0819,68.2385,77200.0
2015-03-23 11:30:00,91.47,91.54,91.33,91.39,38700.0,68.231,68.2833,68.1266,68.1714,38700.0
2015-03-23 12:00:00,91.39,91.39,91.06,91.1,83000.0,68.1714,68.1714,67.9252,67.955,83000.0
2015-03-23 12:30:00,91.1,91.2,90.81,90.87,133600.0,67.955,68.0296,67.7387,67.7835,133600.0
2015-03-23 13:00:00,90.88,90.91,90.7,90.73,135200.0,67.7909,67.8133,67.6567,67.679,135200.0
2015-03-23 13:30:00,90.73,90.87,90.67,90.71,85700.0,67.679,67.7835,67.6343,67.6641,85700.0
2015-03-23 14:00:00,90.7,90.85,90.69,90.75,68400.0,67.6567,67.7686,67.6492,67.694,68400.0
2015-03-23 14:30:00,90.75,90.8,90.56,90.63,96000.0,67.694,67.7313,67.5522,67.6045,96000.0
2015-03-23 15:00:00,90.63,90.63,90.4,90.44,136000.0,67.6045,67.6045,67.4329,67.4627,136000.0
2015-03-23 15:30:00,90.44,90.49,90.29,90.3,291700.0,67.4627,67.5,67.3508,67.3583,291700.0
2015-03-24 09:30:00,90.42,90.56,90.0,90.44,171900.0,67.4478,67.5522,67.1345,67.4627,171900.0
2015-03-24 10:00:00,90.45,90.56,90.38,90.46,62900.0,67.4702,67.5522,67.418,67.4776,62900.0
2015-03-24 10:30:00,90.46,90.5,90.25,90.26,68300.0,67.4776,67.5075,67.321,67.3285,68300.0
2015-03-24 11:00:00,90.23,90.68,90.17,90.52,49100.0,67.3061,67.6418,67.2613,67.5224,49100.0
2015-03-24 11:30:00,90.51,90.51,90.26,90.26,52200.0,67.5149,67.5149,67.3285,67.3285,52200.0
2015-03-24 12:00:00,90.26,90.37,90.19,90.19,34000.0,67.3285,67.4105,67.2762,67.2762,34000.0
2015-03-24 12:30:00,90.18,90.22,89.96,89.96,44200.0,67.2688,67.2986,67.1047,67.1047,44200.0
2015-03-24 13:00:00,89.93,90.01,89.8,89.8,55900.0,67.0823,67.142,66.9853,66.9853,55900.0
2015-03-24 13:30:00,89.78,89.93,89.72,89.91,49200.0,66.9704,67.0823,66.9256,67.0674,49200.0
2015-03-24 14:00:00,89.91,89.91,89.59,89.71,64800.0,67.0674,67.0674,66.8287,66.9182,64800.0
2015-03-24 14:30:00,89.7,89.89,89.59,89.88,158000.0,66.9107,67.0525,66.8287,67.045,158000.0
2015-03-24 15:00:00,89.89,89.94,89.46,89.46,146300.0,67.0525,67.0898,66.7317,66.7317,146300.0
2015-03-24 15:30:00,89.45,89.57,89.38,89.45,388700.0,66.7242,66.8138,66.672,66.7242,388700.0
2015-03-25 09:30:00,89.73,90.64,89.66,90.11,168700.0,66.9331,67.6119,66.8809,67.2166,168700.0
2015-03-25 10:00:00,90.1,90.62,90.08,90.43,139700.0,67.2091,67.597,67.1942,67.4553,139700.0
2015-03-25 10:30:00,90.45,90.54,90.24,90.37,97900.0,67.4702,67.5373,67.3135,67.4105,97900.0
2015-03-25 11:00:00,90.37,90.49,90.14,90.36,82800.0,67.4105,67.5,67.2389,67.403,82800.0
2015-03-25 11:30:00,90.34,90.35,89.46,89.76,127300.0,67.3881,67.3956,66.7317,66.9555,127300.0
2015-03-25 12:00:00,89.76,89.88,89.51,89.72,86800.0,66.9555,67.045,66.769,66.9256,86800.0
2015-03-25 12:30:00,89.71,89.71,89.4,89.54,115400.0,66.9182,66.9182,66.6869,66.7914,115400.0
2015-03-25 13:00:00,89.55,89.55,89.22,89.39,114700.0,66.7988,66.7988,66.5527,66.6795,114700.0
2015-03-25 13:30:00,89.39,89.41,89.23,89.23,91100.0,66.6795,66.6944,66.5601,66.5601,91100.0
2015-03-25 14:00:00,89.22,89.75,89.16,89.74,91800.0,66.5527,66.948,66.5079,66.9406,91800.0
2015-03-25 14:30:00,89.75,89.75,89.33,89.38,107800.0,66.948,66.948,66.6347,66.672,107800.0
2015-03-25 15:00:00,89.39,89.43,89.09,89.12,113900.0,66.6795,66.7093,66.4557,66.4781,113900.0
2015-03-25 15:30:00,89.13,89.2,88.86,89.0,355100.0,66.4855,66.5378,66.2841,66.3886,355100.0
2015-03-26 09:30:00,88.75,89.66,88.11,89.01,134000.0,66.2021,66.8809,65.7247,66.396,134000.0
2015-03-26 10:00:00,89.01,89.19,88.56,88.94,87000.0,66.396,66.5303,66.0604,66.3438,87000.0
2015-03-26 10:30:00,88.94,89.38,88.85,89.06,73900.0,66.3438,66.672,66.2767,66.4333,73900.0
2015-03-26 11:00:00,89.05,89.27,88.66,89.21,90200.0,66.4259,66.59,66.135,66.5452,90200.0
2015-03-26 11:30:00,89.2,89.72,89.14,89.7,80700.0,66.5378,66.9256,66.493,66.9107,80700.0
2015-03-26 12:00:00,89.7,89.77,89.39,89.47,69600.0,66.9107,66.9629,66.6795,66.7392,69600.0
2015-03-26 12:30:00,89.49,89.69,89.4,89.68,39500.0,66.7541,66.9033,66.6869,66.8958,39500.0
2015-03-26 13:00:00,89.68,89.7,89.39,89.63,44600.0,66.8958,66.9107,66.6795,66.8585,44600.0
2015-03-26 13:30:00,89.64,90.07,89.6,90.02,61200.0,66.866,67.1867,66.8361,67.1494,61200.0
2015-03-26 14:00:00,90.04,90.04,89.54,89.54,55300.0,67.1643,67.1643,66.7914,66.7914,55300.0
2015-03-26 14:30:00,89.53,89.83,89.45,89.47,57700.0,66.7839,67.0077,66.7242,66.7392,57700.0
2015-03-26 15:00:00,89.44,89.58,89.28,89.37,113600.0,66.7168,66.8212,66.5974,66.6646,113600.0
2015-03-26 15:30:00,89.37,89.47,89.14,89.16,323800.0,66.6646,66.7392,66.493,66.5079,323800.0
2015-03-27 09:30:00,89.2,90.14,89.09,89.58,108500.0,66.5378,67.2389,66.4557,66.8212,108500.0
2015-03-27 10:00:00,89.52,89.68,89.07,89.45,69500.0,66.7765,66.8958,66.4408,66.7242,69500.0
2015-03-27 10:30:00,89.42,89.6,89.08,89.58,68400.0,66.7019,66.8361,66.4482,66.8212,68400.0
2015-03-27 11:00:00,89.57,89.64,89.28,89.35,82100.0,66.8138,66.866,66.5974,66.6497,82100.0
2015-03-27 11:30:00,89.38,89.56,89.1,89.34,69100.0,66.672,66.8063,66.4632,66.6422,69100.0
2015-03-27 12:00:00,89.35,89.71,89.24,89.56,86700.0,66.6497,66.9182,66.5676,66.8063,86700.0
2015-03-27 12:30:00,89.56,89.77,89.39,89.77,86800.0,66.8063,66.9629,66.6795,66.9629,86800.0
2015-03-27 13:00:00,89.77,89.77,89.46,89.52,54800.0,66.9629,66.9629,66.7317,66.7765,54800.0
2015-03-27 13:30:00,89.53,89.71,89.43,89.6,63300.0,66.7839,66.9182,66.7093,66.8361,63300.0
2015-03-27 14:00:00,89.58,89.78,89.53,89.69,48900.0,66.8212,66.9704,66.7839,66.9033,48900.0
2015-03-27 14:30:00,89.69,89.86,89.65,89.86,49000.0,66.9033,67.0301,66.8734,67.0301,49000.0
2015-03-27 15:00:00,89.88,90.12,89.83,90.03,247400.0,67.045,67.224,67.0077,67.1569,247400.0
2015-03-27 15:30:00,90.02,90.21,89.97,90.08,294400.0,67.1494,67.2912,67.1121,67.1942,294400.0
2015-03-30 09:30:00,89.96,90.61,89.81,90.57,128800.0,67.3578,67.8445,67.2455,67.8145,128800.0
2015-03-30 10:00:00,90.57,90.65,90.32,90.48,73500.0,67.8145,67.8744,67.6273,67.7471,73500.0
2015-03-30 10:30:00,90.5,90.63,90.42,90.55,76300.0,67.7621,67.8595,67.7022,67.7996,76300.0
2015-03-30 11:00:00,90.56,90.66,90.51,90.55,80800.0,67.807,67.8819,67.7696,67.7996,80800.0
2015-03-30 11:30:00,90.54,90.77,90.53,90.56,76700.0,67.7921,67.9643,67.7846,67.807,76700.0
2015-03-30 12:00:00,90.61,90.8,90.49,90.78,48200.0,67.8445,67.9867,67.7546,67.9718,48200.0
2015-03-30 12:30:00,90.79,90.83,90.68,90.75,53700.0,67.9793,68.0092,67.8969,67.9493,53700.0
2015-03-30 13:00:00,90.74,91.02,90.64,90.95,71500.0,67.9418,68.1515,67.8669,68.0991,71500.0
2015-03-30 13:30:00,90.95,90.96,90.77,90.84,42200.0,68.0991,68.1065,67.9643,68.0167,42200.0
2015-03-30 14:00:00,90.85,90.92,90.73,90.73,45700.0,68.0242,68.0766,67.9343,67.9343,45700.0
2015-03-30 14:30:00,90.73,90.87,90.61,90.87,69500.0,67.9343,68.0392,67.8445,68.0392,69500.0
2015-03-30 15:00:00,90.87,90.94,90.74,90.79,72600.0,68.0392,68.0916,67.9418,67.9793,72600.0
2015-03-30 15:30:00,90.79,90.87,90.72,90.85,250500.0,67.9793,68.0392,67.9268,68.0242,250500.0
2015-03-31 09:30:00,90.57,90.74,90.16,90.71,128700.0,67.8145,67.9418,67.5075,67.9194,128700.0
2015-03-31 10:00:00,90.74,91.06,90.53,90.98,115000.0,67.9418,68.1814,67.7846,68.1215,115000.0
2015-03-31 10:30:00,90.96,91.21,90.96,91.14,73400.0,68.1065,68.2937,68.1065,68.2413,73400.0
2015-03-31 11:00:00,91.13,91.42,91.12,91.3,133700.0,68.2338,68.451,68.2263,68.3611,133700.0
2015-03-31 11:30:00,91.3,91.31,90.78,90.78,125100.0,68.3611,68.3686,67.9718,67.9718,125100.0
2015-03-31 12:00:00,90.78,90.86,90.61,90.85,108000.0,67.9718,68.0317,67.8445,68.0242,108000.0
2015-03-31 12:30:00,90.85,91.04,90.84,90.98,51500.0,68.0242,68.1664,68.0167,68.1215,51500.0
2015-03-31 13:00:00,90.98,91.08,90.96,90.97,50300.0,68.1215,68.1964,68.1065,68.114,50300.0
2015-03-31 13:30:00,90.98,91.09,90.93,90.93,63800.0,68.1215,68.2039,68.0841,68.0841,63800.0
2015-03-31 14:00:00,90.94,91.01,90.86,90.89,82900.0,68.0916,68.144,68.0317,68.0541,82900.0
2015-03-31 14:30:00,90.87,91.06,90.82,91.04,70600.0,68.0392,68.1814,68.0017,68.1664,70600.0
2015-03-31 15:00:00,91.04,91.04,90.47,90.6,130400.0,68.1664,68.1664,67.7397,67.837,130400.0
2015-03-31 15:30:00,90.59,90.6,90.27,90.28,424700.0,67.8295,67.837,67.5899,67.5974,424700.0
2015-04-01 09:30:00,90.21,90.24,88.16,88.29,153200.0,67.545,67.5674,66.01,66.1074,153200.0
2015-04-01 10:00:00,88.28,88.87,88.26,88.72,94400.0,66.0999,66.5417,66.0849,66.4293,94400.0
2015-04-01 10:30:00,88.74,89.04,88.37,88.94,88700.0,66.4443,66.6689,66.1673,66.5941,88700.0
2015-04-01 11:00:00,88.97,89.15,88.8,88.87,176700.0,66.6165,66.7513,66.4892,66.5417,176700.0
2015-04-01 11:30:00,88.86,88.95,88.68,88.73,84600.0,66.5342,66.6016,66.3994,66.4368,84600.0
2015-04-01 12:00:00,88.74,88.85,88.44,88.59,98600.0,66.4443,66.5267,66.2197,66.332,98600.0
2015-04-01 12:30:00,88.58,88.58,88.34,88.38,82700.0,66.3245,66.3245,66.1448,66.1748,82700.0
2015-04-01 13:00:00,88.38,88.64,88.32,88.53,94400.0,66.1748,66.3694,66.1298,66.2871,94400.0
2015-04-01 13:30:00,88.56,88.76,88.43,88.72,84800.0,66.3095,66.4593,66.2122,66.4293,84800.0
2015-04-01 14:00:00,88.71,88.86,88.45,88.49,96900.0,66.4219,66.5342,66.2272,66.2571,96900.0
2015-04-01 14:30:00,88.48,88.62,88.38,88.53,83800.0,66.2496,66.3545,66.1748,66.2871,83800.0
2015-04-01 15:00:00,88.51,88.65,88.44,88.58,118100.0,66.2721,66.3769,66.2197,66.3245,118100.0
2015-04-01 15:30:00,88.58,88.85,88.51,88.84,326700.0,66.3245,66.5267,66.2721,66.5192,326700.0
2015-04-02 09:30:00,89.25,89.34,88.43,89.28,130300.0,66.8262,66.8936,66.2122,66.8486,130300.0
2015-04-02 10:00:00,89.31,89.57,89.19,89.21,64900.0,66.8711,67.0658,66.7813,66.7962,64900.0
2015-04-02 10:30:00,89.22,89.29,88.93,89.06,52500.0,66.8037,66.8561,66.5866,66.6839,52500.0
2015-04-02 11:00:00,89.06,89.22,88.99,89.12,27800.0,66.6839,66.8037,66.6315,66.7288,27800.0
2015-04-02 11:30:00,89.1,89.38,89.1,89.26,43900.0,66.7139,66.9235,66.7139,66.8337,43900.0
2015-04-02 12:00:00,89.22,89.22,89.01,89.18,37300.0,66.8037,66.8037,66.6465,66.7738,37300.0
2015-04-02 12:30:00,89.18,89.47,89.18,89.31,31600.0,66.7738,66.9909,66.7738,66.8711,31600.0
2015-04-02 13:00:00,89.35,89.55,89.2,89.51,27800.0,66.9011,67.0508,66.7887,67.0209,27800.0
2015-04-02 13:30:00,89.53,89.58,89.39,89.58,48000.0,67.0358,67.0733,66.931,67.0733,48000.0
2015-04-02 14:00:00,89.59,89.71,89.51,89.65,72400.0,67.0808,67.1706,67.0209,67.1257,72400.0
2015-04-02 14:30:00,89.66,89.67,89.43,89.5,52300.0,67.1332,67.1407,66.961,67.0134,52300.0
2015-04-02 15:00:00,89.5,89.69,89.5,89.59,96000.0,67.0134,67.1556,67.0134,67.0808,96000.0
2015-04-02 15:30:00,89.59,89.83,89.54,89.61,228600.0,67.0808,67.2605,67.0433,67.0957,228600.0
2015-04-06 09:30:00,88.97,89.64,88.74,89.48,83800.0,66.6165,67.1182,66.4443,66.9984,83800.0
2015-04-06 10:00:00,89.53,89.81,89.43,89.8,41300.0,67.0358,67.2455,66.961,67.238,41300.0
2015-04-06 10:30:00,89.8,90.05,89.73,90.01,66900.0,67.238,67.4252,67.1856,67.3952,66900.0
2015-04-06 11:00:00,90.01,90.16,89.95,90.15,44300.0,67.3952,67.5075,67.3503,67.5001,44300.0
2015-04-06 11:30:00,90.14,90.23,90.06,90.19,44100.0,67.4926,67.56,67.4327,67.53,44100.0
2015-04-06 12:00:00,90.2,90.27,90.08,90.18,52000.0,67.5375,67.5899,67.4476,67.5225,52000.0
2015-04-06 12:30:00,90.18,90.38,90.18,90.32,44100.0,67.5225,67.6723,67.5225,67.6273,44100.0
2015-04-06 13:00:00,90.34,90.47,90.29,90.41,40000.0,67.6423,67.7397,67.6049,67.6947,40000.0
2015-04-06 13:30:00,90.41,90.44,90.28,90.42,41300.0,67.6947,67.7172,67.5974,67.7022,41300.0
2015-04-06 14:00:00,90.43,90.43,90.14,90.19,82700.0,67.7097,67.7097,67.4926,67.53,82700.0
2015-04-06 14:30:00,90.2,90.26,90.12,90.13,54300.0,67.5375,67.5824,67.4776,67.4851,54300.0
2015-04-06 15:00:00,90.13,90.2,90.02,90.03,59100.0,67.4851,67.5375,67.4027,67.4102,59100.0
2015-04-06 15:30:00,90.04,90.12,89.91,89.95,208300.0,67.4177,67.4776,67.3204,67.3503,208300.0
2015-04-07 09:30:00,89.9,90.36,89.88,90.22,57000.0,67.3129,67.6573,67.2979,67.5525,57000.0
2015-04-07 10:00:00,90.17,90.26,89.91,90.21,52300.0,67.515,67.5824,67.3204,67.545,52300.0
2015-04-07 10:30:00,90.22,90.52,90.22,90.35,61700.0,67.5525,67.7771,67.5525,67.6498,61700.0
2015-04-07 11:00:00,90.35,90.41,90.22,90.22,69400.0,67.6498,67.6947,67.5525,67.5525,69400.0
2015-04-07 11:30:00,90.24,90.32,90.14,90.24,41700.0,67.5674,67.6273,67.4926,67.5674,41700.0
2015-04-07 12:00:00,90.26,90.36,90.24,90.29,28500.0,67.5824,67.6573,67.5674,67.6049,28500.0
2015-04-07 12:30:00,90.29,90.31,90.16,90.21,32000.0,67.6049,67.6199,67.5075,67.545,32000.0
2015-04-07 13:00:00,90.22,90.47,90.18,90.46,38500.0,67.5525,67.7397,67.5225,67.7322,38500.0
2015-04-07 13:30:00,90.45,90.47,90.31,90.35,31900.0,67.7247,67.7397,67.6199,67.6498,31900.0
2015-04-07 14:00:00,90.36,90.45,90.32,90.38,44500.0,67.6573,67.7247,67.6273,67.6723,44500.0
2015-04-07 14:30:00,90.38,90.41,90.31,90.35,54500.0,67.6723,67.6947,67.6199,67.6498,54500.0
2015-04-07 15:00:00,90.35,90.38,90.31,90.34,164700.0,67.6498,67.6723,67.6199,67.6423,164700.0
2015-04-07 15:30:00,90.35,90.36,89.97,89.98,194200.0,67.6498,67.6573,67.3653,67.3728,194200.0
2015-04-08 09:30:00,90.09,90.27,89.79,90.09,107600.0,67.4551,67.5899,67.2305,67.4551,107600.0
2015-04-08 10:00:00,90.14,90.19,89.74,89.94,95200.0,67.4926,67.53,67.1931,67.3428,95200.0
2015-04-08 10:30:00,89.94,89.94,89.54,89.82,94000.0,67.3428,67.3428,67.0433,67.253,94000.0
2015-04-08 11:00:00,89.82,90.04,89.79,90.03,69500.0,67.253,67.4177,67.2305,67.4102,69500.0
2015-04-08 11:30:00,90.05,90.38,90.05,90.21,104300.0,67.4252,67.6723,67.4252,67.545,104300.0
2015-04-08 12:00:00,90.22,90.29,90.11,90.29,112600.0,67.5525,67.6049,67.4701,67.6049,112600.0
2015-04-08 12:30:00,90.26,90.43,90.21,90.26,56100.0,67.5824,67.7097,67.545,67.5824,56100.0
2015-04-08 13:00:00,90.26,90.34,90.19,90.2,49100.0,67.5824,67.6423,67.53,67.5375,49100.0
2015-04-08 13:30:00,90.2,90.37,90.13,90.26,56700.0,67.5375,67.6648,67.4851,67.5824,56700.0
2015-04-08 14:00:00,90.27,90.38,89.76,90.22,90200.0,67.5899,67.6723,67.208,67.5525,90200.0
2015-04-08 14:30:00,90.21,90.34,90.14,90.21,72200.0,67.545,67.6423,67.4926,67.545,72200.0
2015-04-08 15:00:00,90.21,90.29,90.09,90.2,109400.0,67.545,67.6049,67.4551,67.5375,109400.0
2015-04-08 15:30:00,90.2,90.25,90.08,90.2,221400.0,67.5375,67.5749,67.4476,67.5375,221400.0
2015-04-09 09:30:00,89.9,90.61,89.75,90.24,101600.0,67.3129,67.8445,67.2006,67.5674,101600.0
2015-04-09 10:00:00,90.3,90.36,89.8,90.06,80500.0,67.6124,67.6573,67.238,67.4327,80500.0
2015-04-09 10:30:00,90.08,90.12,89.62,89.82,81600.0,67.4476,67.4776,67.1032,67.253,81600.0
2015-04-09 11:00:00,89.83,89.9,89.55,89.87,57900.0,67.2605,67.3129,67.0508,67.2904,57900.0
2015-04-09 11:30:00,89.88,89.98,89.7,89.8,45800.0,67.2979,67.3728,67.1631,67.238,45800.0
2015-04-09 12:00:00,89.82,89.88,89.66,89.79,86900.0,67.253,67.2979,67.1332,67.2305,86900.0
2015-04-09 12:30:00,89.79,89.95,89.75,89.9,64400.0,67.2305,67.3503,67.2006,67.3129,64400.0
2015-04-09 13:00:00,89.9,89.93,89.73,89.74,65600.0,67.3129,67.3353,67.1856,67.1931,65600.0
2015-04-09 13:30:00,89.74,89.74,89.55,89.63,55400.0,67.1931,67.1931,67.0508,67.1107,55400.0
2015-04-09 14:00:00,89.63,89.67,89.48,89.64,69300.0,67.1107,67.1407,66.9984,67.1182,69300.0
2015-04-09 14:30:00,89.63,89.76,89.54,89.75,72300.0,67.1107,67.208,67.0433,67.2006,72300.0
2015-04-09 15:00:00,89.77,90.11,89.77,90.08,180500.0,67.2155,67.4701,67.2155,67.4476,180500.0
2015-04-09 15:30:00,90.1,90.1,89.82,89.88,191400.0,67.4626,67.4626,67.253,67.2979,191400.0
2015-04-10 09:30:00,89.76,89.9,89.51,89.73,75300.0,67.208,67.3129,67.0209,67.1856,75300.0
2015-04-10 10:00:00,89.74,90.06,89.73,89.92,87500.0,67.1931,67.4327,67.1856,67.3278,87500.0
2015-04-10 10:30:00,89.92,90.01,89.79,89.95,68600.0,67.3278,67.3952,67.2305,67.3503,68600.0
2015-04-10 11:00:00,89.94,90.1,89.91,90.04,50800.0,67.3428,67.4626,67.3204,67.4177,50800.0
2015-04-10 11:30:00,90.03,90.19,90.02,90.05,92700.0,67.4102,67.53,67.4027,67.4252,92700.0
2015-04-10 12:00:00,90.05,90.06,89.75,89.93,274000.0,67.4252,67.4327,67.2006,67.3353,274000.0
2015-04-10 12:30:00,89.93,90.03,89.85,89.96,86000.0,67.3353,67.4102,67.2754,67.3578,86000.0
2015-04-10 13:00:00,89.98,90.03,89.93,89.93,53000.0,67.3728,67.4102,67.3353,67.3353,53000.0
2015-04-10 13:30:00,89.94,90.18,89.93,90.18,102200.0,67.3428,67.5225,67.3353,67.5225,102200.0
2015-04-10 14:00:00,90.2,90.23,90.04,90.04,67300.0,67.5375,67.56,67.4177,67.4177,67300.0
2015-04-10 14:30:00,90.03,90.21,90.03,90.15,68500.0,67.4102,67.545,67.4102,67.5001,68500.0
2015-04-10 15:00:00,90.13,90.14,89.98,90.05,76700.0,67.4851,67.4926,67.3728,67.4252,76700.0
2015-04-10 15:30:00,90.08,90.6,90.06,90.53,397500.0,67.4476,67.837,67.4327,67.7846,397500.0
2015-04-13 09:30:00,90.48,90.92,90.18,90.89,93200.0,67.7471,68.0766,67.5225,68.0541,93200.0
2015-04-13 10:00:00,90.9,91.24,90.87,91.13,75600.0,68.0616,68.3162,68.0392,68.2338,75600.0
2015-04-13 10:30:00,91.15,91.22,90.99,91.0,69400.0,68.2488,68.3012,68.129,68.1365,69400.0
2015-04-13 11:00:00,91.0,91.14,90.98,91.0,85700.0,68.1365,68.2413,68.1215,68.1365,85700.0
2015-04-13 11:30:00,91.0,91.05,90.86,90.89,66400.0,68.1365,68.1739,68.0317,68.0541,66400.0
2015-04-13 12:00:00,90.88,90.9,90.43,90.48,85200.0,68.0466,68.0616,67.7097,67.7471,85200.0
2015-04-13 12:30:00,90.51,90.52,90.35,90.35,71800.0,67.7696,67.7771,67.6498,67.6498,71800.0
2015-04-13 13:00:00,90.34,90.38,89.91,89.91,73800.0,67.6423,67.6723,67.3204,67.3204,73800.0
2015-04-13 13:30:00,89.92,89.97,89.76,89.88,94700.0,67.3278,67.3653,67.208,67.2979,94700.0
2015-04-13 14:00:00,89.89,89.99,89.74,89.79,90600.0,67.3054,67.3803,67.1931,67.2305,90600.0
2015-04-13 14:30:00,89.8,89.91,89.6,89.71,97400.0,67.238,67.3204,67.0882,67.1706,97400.0
2015-04-13 15:00:00,89.71,89.79,89.38,89.5,199700.0,67.1706,67.2305,66.9235,67.0134,199700.0
2015-04-13 15:30:00,89.5,89.69,89.43,89.63,320000.0,67.0134,67.1556,66.961,67.1107,320000.0
2015-04-14 09:30:00,90.29,90.52,89.35,89.42,124400.0,67.6049,67.7771,66.9011,66.9535,124400.0
2015-04-14 10:00:00,89.43,89.43,89.0,89.23,81800.0,66.961,66.961,66.639,66.8112,81800.0
2015-04-14 10:30:00,89.27,89.59,89.05,89.58,52600.0,66.8412,67.0808,66.6764,67.0733,52600.0
2015-04-14 11:00:00,89.59,89.81,89.51,89.61,57600.0,67.0808,67.2455,67.0209,67.0957,57600.0
2015-04-14 11:30:00,89.6,89.87,89.6,89.87,34400.0,67.0882,67.2904,67.0882,67.2904,34400.0
2015-04-14 12:00:00,89.88,90.19,89.82,90.17,79900.0,67.2979,67.53,67.253,67.515,79900.0
2015-04-14 12:30:00,90.17,90.26,90.03,90.05,52300.0,67.515,67.5824,67.4102,67.4252,52300.0
2015-04-14 13:00:00,90.05,90.06,89.81,89.96,47900.0,67.4252,67.4327,67.2455,67.3578,47900.0
2015-04-14 13:30:00,89.96,89.99,89.85,89.95,37600.0,67.3578,67.3803,67.2754,67.3503,37600.0
2015-04-14 14:00:00,89.95,90.12,89.83,90.12,49400.0,67.3503,67.4776,67.2605,67.4776,49400.0
2015-04-14 14:30:00,90.12,90.13,89.93,90.09,52600.0,67.4776,67.4851,67.3353,67.4551,52600.0
2015-04-14 15:00:00,90.1,90.18,90.01,90.13,100700.0,67.4626,67.5225,67.3952,67.4851,100700.0
2015-04-14 15:30:00,90.14,90.32,90.07,90.31,230300.0,67.4926,67.6273,67.4402,67.6199,230300.0
2015-04-15 09:30:00,90.56,91.12,90.4,90.81,148000.0,67.807,68.2263,67.6872,67.9942,148000.0
2015-04-15 10:00:00,90.78,90.82,90.56,90.63,72400.0,67.9718,68.0017,67.807,67.8595,72400.0
2015-04-15 10:30:00,90.64,90.76,90.61,90.68,79200.0,67.8669,67.9568,67.8445,67.8969,79200.0
2015-04-15 11:00:00,90.69,90.7,90.34,90.37,65300.0,67.9044,67.9119,67.6423,67.6648,65300.0
2015-04-15 11:30:00,90.38,90.41,90.22,90.37,60400.0,67.6723,67.6947,67.5525,67.6648,60400.0
2015-04-15 12:00:00,90.37,90.47,90.28,90.4,76500.0,67.6648,67.7397,67.5974,67.6872,76500.0
2015-04-15 12:30:00,90.4,90.4,90.29,90.32,52200.0,67.6872,67.6872,67.6049,67.6273,52200.0
2015-04-15 13:00:00,90.32,90.48,90.29,90.44,49600.0,67.6273,67.7471,67.6049,67.7172,49600.0
2015-04-15 13:30:00,90.43,90.46,90.34,90.4,51500.0,67.7097,67.7322,67.6423,67.6872,51500.0
2015-04-15 14:00:00,90.4,90.47,90.21,90.28,113100.0,67.6872,67.7397,67.545,67.5974,113100.0
2015-04-15 14:30:00,90.28,90.36,90.17,90.29,83000.0,67.5974,67.6573,67.515,67.6049,83000.0
2015-04-15 15:00:00,90.29,90.35,90.19,90.3,99100.0,67.6049,67.6498,67.53,67.6124,99100.0
2015-04-15 15:30:00,90.3,90.32,90.09,90.12,214900.0,67.6124,67.6273,67.4551,67.4776,214900.0
2015-04-16 09:30:00,90.15,90.16,89.46,89.5,95100.0,67.5001,67.5075,66.9834,67.0134,95100.0
2015-04-16 10:00:00,89.53,89.7,89.43,89.55,110900.0,67.0358,67.1631,66.961,67.0508,110900.0
2015-04-16 10:30:00,89.56,89.95,89.49,89.68,69800.0,67.0583,67.3503,67.0059,67.1481,69800.0
2015-04-16 11:00:00,89.67,89.72,89.43,89.47,112200.0,67.1407,67.1781,66.961,66.9909,112200.0
2015-04-16 11:30:00,89.48,89.71,89.48,89.56,32300.0,66.9984,67.1706,66.9984,67.0583,32300.0
2015-04-16 12:00:00,89.55,89.57,89.43,89.54,51300.0,67.0508,67.0658,66.961,67.0433,51300.0
2015-04-16 12:30:00,89.54,89.57,89.44,89.54,36000.0,67.0433,67.0658,66.9684,67.0433,36000.0
2015-04-16 13:00:00,89.56,89.71,89.47,89.52,23000.0,67.0583,67.1706,66.9909,67.0283,23000.0
2015-04-16 13:30:00,89.52,89.83,89.47,89.79,25700.0,67.0283,67.2605,66.9909,67.2305,25700.0
2015-04-16 14:00:00,89.8,89.81,89.58,89.65,34400.0,67.238,67.2455,67.0733,67.1257,34400.0
2015-04-16 14:30:00,89.64,89.84,89.61,89.76,72700.0,67.1182,67.2679,67.0957,67.208,72700.0
2015-04-16 15:00:00,89.78,89.83,89.63,89.66,54200.0,67.223,67.2605,67.1107,67.1332,54200.0
2015-04-16 15:30:00,89.66,89.77,89.55,89.67,125900.0,67.1332,67.2155,67.0508,67.1407,125900.0
2015-04-17 09:30:00,89.16,89.73,88.63,89.03,167700.0,66.7588,67.1856,66.362,66.6615,167700.0
2015-04-17 10:00:00,88.99,89.06,88.59,88.82,75200.0,66.6315,66.6839,66.332,66.5042,75200.0
2015-04-17 10:30:00,88.81,88.94,88.65,88.76,69200.0,66.4967,66.5941,66.3769,66.4593,69200.0
2015-04-17 11:00:00,88.75,89.11,88.69,89.08,65400.0,66.4518,66.7214,66.4069,66.6989,65400.0
2015-04-17 11:30:00,89.08,89.37,88.99,89.3,61500.0,66.6989,66.916,66.6315,66.8636,61500.0
2015-04-17 12:00:00,89.31,89.36,89.23,89.31,42500.0,66.8711,66.9085,66.8112,66.8711,42500.0
2015-04-17 12:30:00,89.32,89.44,89.25,89.34,48000.0,66.8786,66.9684,66.8262,66.8936,48000.0
2015-04-17 13:00:00,89.33,89.45,89.29,89.35,36700.0,66.8861,66.9759,66.8561,66.9011,36700.0
2015-04-17 13:30:00,89.34,89.34,88.95,89.02,54700.0,66.8936,66.8936,66.6016,66.654,54700.0
2015-04-17 14:00:00,89.01,89.16,88.75,89.1,77300.0,66.6465,66.7588,66.4518,66.7139,77300.0
2015-04-17 14:30:00,89.09,89.17,88.99,89.08,133300.0,66.7064,66.7663,66.6315,66.6989,133300.0
2015-04-17 15:00:00,89.07,89.32,89.02,89.32,84400.0,66.6914,66.8786,66.654,66.8786,84400.0
2015-04-17 15:30:00,89.31,89.58,89.3,89.54,190000.0,66.8711,67.0733,66.8636,67.0433,190000.0
2015-04-20 09:30:00,89.93,90.83,89.61,90.59,165100.0,67.3353,68.0092,67.0957,67.8295,165100.0
2015-04-20 10:00:00,90.6,90.62,90.16,90.45,54800.0,67.837,67.852,67.5075,67.7247,54800.0
2015-04-20 10:30:00,90.46,90.52,90.27,90.37,59400.0,67.7322,67.7771,67.5899,67.6648,59400.0
2015-04-20 11:00:00,90.38,90.56,90.38,90.54,69300.0,67.6723,67.807,67.6723,67.7921,69300.0
2015-04-20 11:30:00,90.54,90.73,90.54,90.64,70100.0,67.7921,67.9343,67.7921,67.8669,70100.0
2015-04-20 12:00:00,90.64,90.65,90.37,90.39,44700.0,67.8669,67.8744,67.6648,67.6798,44700.0
2015-04-20 12:30:00,90.38,90.48,90.36,90.41,38500.0,67.6723,67.7471,67.6573,67.6947,38500.0
2015-04-20 13:00:00,90.41,90.44,90.32,90.37,70200.0,67.6947,67.7172,67.6273,67.6648,70200.0
2015-04-20 13:30:00,90.36,90.44,90.23,90.29,64000.0,67.6573,67.7172,67.56,67.6049,64000.0
2015-04-20 14:00:00,90.3,90.35,90.14,90.26,95800.0,67.6124,67.6498,67.4926,67.5824,95800.0
2015-04-20 14:30:00,90.25,90.37,90.22,90.24,74100.0,67.5749,67.6648,67.5525,67.5674,74100.0
2015-04-20 15:00:00,90.24,90.41,90.23,90.33,85100.0,67.5674,67.6947,67.56,67.6348,85100.0
2015-04-20 15:30:00,90.33,90.4,90.11,90.13,277900.0,67.6348,67.6872,67.4701,67.4851,277900.0
2015-04-21 09:30:00,90.4,90.9,90.17,90.52,123600.0,67.6872,68.0616,67.515,67.7771,123600.0
2015-04-21 10:00:00,90.5,90.65,90.32,90.4,94900.0,67.7621,67.8744,67.6273,67.6872,94900.0
2015-04-21 10:30:00,90.41,90.44,90.21,90.35,60900.0,67.6947,67.7172,67.545,67.6498,60900.0
2015-04-21 11:00:00,90.34,90.54,90.33,90.43,49200.0,67.6423,67.7921,67.6348,67.7097,49200.0
2015-04-21 11:30:00,90.41,90.54,90.32,90.37,60300.0,67.6947,67.7921,67.6273,67.6648,60300.0
2015-04-21 12:00:00,90.36,90.61,90.34,90.61,45400.0,67.6573,67.8445,67.6423,67.8445,45400.0
2015-04-21 12:30:00,90.59,90.61,90.39,90.4,34100.0,67.8295,67.8445,67.6798,67.6872,34100.0
2015-04-21 13:00:00,90.41,90.53,90.41,90.43,33000.0,67.6947,67.7846,67.6947,67.7097,33000.0
2015-04-21 13:30:00,90.45,90.5,90.28,90.28,33700.0,67.7247,67.7621,67.5974,67.5974,33700.0
2015-04-21 14:00:00,90.26,90.57,90.22,90.57,42100.0,67.5824,67.8145,67.5525,67.8145,42100.0
2015-04-21 14:30:00,90.59,90.6,90.47,90.57,34900.0,67.8295,67.837,67.7397,67.8145,34900.0
2015-04-21 15:00:00,90.56,90.56,90.36,90.36,62900.0,67.807,67.807,67.6573,67.6573,62900.0
2015-04-21 15:30:00,90.37,90.43,90.26,90.36,147200.0,67.6648,67.7097,67.5824,67.6573,147200.0
2015-04-22 09:30:00,90.46,91.17,90.43,90.81,212000.0,67.7322,68.2638,67.7097,67.9942,212000.0
2015-04-22 10:00:00,90.84,90.84,90.47,90.5,90200.0,68.0167,68.0167,67.7397,67.7621,90200.0
2015-04-22 10:30:00,90.52,90.67,90.31,90.55,41900.0,67.7771,67.8894,67.6199,67.7996,41900.0
2015-04-22 11:00:00,90.55,90.72,90.48,90.63,59000.0,67.7996,67.9268,67.7471,67.8595,59000.0
2015-04-22 11:30:00,90.64,90.84,90.59,90.84,53700.0,67.8669,68.0167,67.8295,68.0167,53700.0
2015-04-22 12:00:00,90.84,90.84,90.56,90.74,55200.0,68.0167,68.0167,67.807,67.9418,55200.0
2015-04-22 12:30:00,90.77,90.85,90.63,90.81,56000.0,67.9643,68.0242,67.8595,67.9942,56000.0
2015-04-22 13:00:00,90.8,90.93,90.76,90.88,65900.0,67.9867,68.0841,67.9568,68.0466,65900.0
2015-04-22 13:30:00,90.87,91.17,90.82,91.12,68400.0,68.0392,68.2638,68.0017,68.2263,68400.0
2015-04-22 14:00:00,91.12,91.22,90.97,91.17,123300.0,68.2263,68.3012,68.114,68.2638,123300.0
2015-04-22 14:30:00,91.18,91.33,91.14,91.27,82200.0,68.2713,68.3836,68.2413,68.3387,82200.0
2015-04-22 15:00:00,91.26,91.49,91.24,91.46,136900.0,68.3312,68.5034,68.3162,68.4809,136900.0
2015-04-22 15:30:00,91.47,91.62,91.44,91.49,417500.0,68.4884,68.6007,68.4659,68.5034,417500.0
2015-04-23 09:30:00,91.09,91.3,90.8,91.04,107100.0,68.2039,68.3611,67.9867,68.1664,107100.0
2015-04-23 10:00:00,91.03,91.21,90.68,90.99,92200.0,68.159,68.2937,67.8969,68.129,92200.0
2015-04-23 10:30:00,91.0,91.09,90.95,91.04,73000.0,68.1365,68.2039,68.0991,68.1664,73000.0
2015-04-23 11:00:00,91.03,91.24,91.02,91.1,65100.0,68.159,68.3162,68.1515,68.2114,65100.0
2015-04-23 11:30:00,91.08,91.51,91.07,91.47,80300.0,68.1964,68.5184,68.1889,68.4884,80300.0
2015-04-23 12:00:00,91.46,91.67,91.36,91.63,50700.0,68.4809,68.6382,68.406,68.6082,50700.0
2015-04-23 12:30:00,91.65,91.87,91.55,91.79,64400.0,68.6232,68.7879,68.5483,68.728,64400.0
2015-04-23 13:00:00,91.8,91.83,91.66,91.67,58600.0,68.7355,68.758,68.6307,68.6382,58600.0
2015-04-23 13:30:00,91.69,91.81,91.53,91.81,76300.0,68.6531,68.743,68.5333,68.743,76300.0
2015-04-23 14:00:00,91.81,91.89,91.74,91.83,96700.0,68.743,68.8029,68.6906,68.758,96700.0
2015-04-23 14:30:00,91.84,91.87,91.69,91.71,85500.0,68.7654,68.7879,68.6531,68.6681,85500.0
2015-04-23 15:00:00,91.71,91.88,91.68,91.72,78500.0,68.6681,68.7954,68.6456,68.6756,78500.0
2015-04-23 15:30:00,91.72,91.72,91.47,91.53,229500.0,68.6756,68.6756,68.4884,68.5333,229500.0
2015-04-24 09:30:00,91.41,91.65,90.9,91.2,125300.0,68.4435,68.6232,68.0616,68.2862,125300.0
2015-04-24 10:00:00,91.21,91.4,91.1,91.26,150200.0,68.2937,68.436,68.2114,68.3312,150200.0
2015-04-24 10:30:00,91.25,91.48,91.19,91.37,75500.0,68.3237,68.4959,68.2788,68.4135,75500.0
2015-04-24 11:00:00,91.37,91.53,91.19,91.5,53500.0,68.4135,68.5333,68.2788,68.5109,53500.0
2015-04-24 11:30:00,91.5,91.5,91.28,91.37,41000.0,68.5109,68.5109,68.3461,68.4135,41000.0
2015-04-24 12:00:00,91.36,91.72,91.33,91.69,64200.0,68.406,68.6756,68.3836,68.6531,64200.0
2015-04-24 12:30:00,91.69,91.74,91.57,91.57,45400.0,68.6531,68.6906,68.5633,68.5633,45400.0
2015-04-24 13:00:00,91.56,91.63,91.52,91.6,37200.0,68.5558,68.6082,68.5258,68.5857,37200.0
2015-04-24 13:30:00,91.61,91.69,91.54,91.66,45000.0,68.5932,68.6531,68.5408,68.6307,45000.0
2015-04-24 14:00:00,91.66,91.78,91.66,91.76,46000.0,68.6307,68.7205,68.6307,68.7055,46000.0
2015-04-24 14:30:00,91.76,91.78,91.46,91.51,80400.0,68.7055,68.7205,68.4809,68.5184,80400.0
2015-04-24 15:00:00,91.52,91.56,91.43,91.46,63600.0,68.5258,68.5558,68.4585,68.4809,63600.0
2015-04-24 15:30:00,91.47,91.47,91.32,91.39,217500.0,68.4884,68.4884,68.3761,68.4285,217500.0
2015-04-27 09:30:00,91.72,91.91,91.3,91.63,76100.0,68.6756,68.8179,68.3611,68.6082,76100.0
2015-04-27 10:00:00,91.62,91.64,91.28,91.3,60800.0,68.6007,68.6157,68.3461,68.3611,60800.0
2015-04-27 10:30:00,91.3,91.32,90.76,90.76,82000.0,68.3611,68.3761,67.9568,67.9568,82000.0
2015-04-27 11:00:00,90.75,90.77,90.54,90.57,133100.0,67.9493,67.9643,67.7921,67.8145,133100.0
2015-04-27 11:30:00,90.58,90.58,90.21,90.29,120000.0,67.822,67.822,67.545,67.6049,120000.0
2015-04-27 12:00:00,90.25,90.31,89.67,89.9,82900.0,67.5749,67.6199,67.1407,67.3129,82900.0
2015-04-27 12:30:00,89.91,89.98,89.8,89.88,65100.0,67.3204,67.3728,67.238,67.2979,65100.0
2015-04-27 13:00:00,89.88,90.0,89.76,89.89,56200.0,67.2979,67.3877,67.208,67.3054,56200.0
2015-04-27 13:30:00,89.89,90.03,89.85,89.96,45700.0,67.3054,67.4102,67.2754,67.3578,45700.0
2015-04-27 14:00:00,89.94,89.98,89.81,89.93,54200.0,67.3428,67.3728,67.2455,67.3353,54200.0
2015-04-27 14:30:00,89.93,89.94,89.62,89.66,88900.0,67.3353,67.3428,67.1032,67.1332,88900.0
2015-04-27 15:00:00,89.67,89.77,89.52,89.52,147100.0,67.1407,67.2155,67.0283,67.0283,147100.0
2015-04-27 15:30:00,89.54,89.6,89.44,89.54,351700.0,67.0433,67.0882,66.9684,67.0433,351700.0
2015-04-28 09:30:00,89.28,90.11,89.15,89.52,237400.0,66.8486,67.4701,66.7513,67.0283,237400.0
2015-04-28 10:00:00,89.52,89.52,88.52,89.4,208500.0,67.0283,67.0283,66.2796,66.9385,208500.0
2015-04-28 10:30:00,89.38,90.0,89.26,89.79,114200.0,66.9235,67.3877,66.8337,67.2305,114200.0
2015-04-28 11:00:00,89.8,90.22,89.78,90.17,112600.0,67.238,67.5525,67.223,67.515,112600.0
2015-04-28 11:30:00,90.18,90.29,89.97,90.03,106400.0,67.5225,67.6049,67.3653,67.4102,106400.0
2015-04-28 12:00:00,90.04,90.26,90.01,90.23,78500.0,67.4177,67.5824,67.3952,67.56,78500.0
2015-04-28 12:30:00,90.23,90.41,90.13,90.27,81500.0,67.56,67.6947,67.4851,67.5899,81500.0
2015-04-28 13:00:00,90.27,90.35,90.23,90.24,67200.0,67.5899,67.6498,67.56,67.5674,67200.0
2015-04-28 13:30:00,90.24,90.3,90.13,90.3,142300.0,67.5674,67.6124,67.4851,67.6124,142300.0
2015-04-28 14:00:00,90.3,90.3,90.12,90.16,108800.0,67.6124,67.6124,67.4776,67.5075,108800.0
2015-04-28 14:30:00,90.17,90.45,90.12,90.36,95900.0,67.515,67.7247,67.4776,67.6573,95900.0
2015-04-28 15:00:00,90.35,90.57,90.33,90.45,132400.0,67.6498,67.8145,67.6348,67.7247,132400.0
2015-04-28 15:30:00,90.45,90.57,90.23,90.47,302500.0,67.7247,67.8145,67.56,67.7397,302500.0
2015-04-29 09:30:00,89.86,90.36,89.82,90.22,108300.0,67.2829,67.6573,67.253,67.5525,108300.0
2015-04-29 10:00:00,90.21,90.26,89.85,89.86,120600.0,67.545,67.5824,67.2754,67.2829,120600.0
2015-04-29 10:30:00,89.88,89.9,89.25,89.48,137400.0,67.2979,67.3129,66.8262,66.9984,137400.0
2015-04-29 11:00:00,89.48,89.82,89.36,89.41,65200.0,66.9984,67.253,66.9085,66.946,65200.0
2015-04-29 11:30:00,89.44,89.52,89.15,89.19,82800.0,66.9684,67.0283,66.7513,66.7813,82800.0
2015-04-29 12:00:00,89.19,89.23,88.43,88.46,201700.0,66.7813,66.8112,66.2122,66.2347,201700.0
2015-04-29 12:30:00,88.47,88.58,88.3,88.44,194500.0,66.2422,66.3245,66.1149,66.2197,194500.0
2015-04-29 13:00:00,88.45,88.66,88.24,88.56,132200.0,66.2272,66.3844,66.0699,66.3095,132200.0
2015-04-29 13:30:00,88.56,89.15,88.56,89.08,184200.0,66.3095,66.7513,66.3095,66.6989,184200.0
2015-04-29 14:00:00,89.09,89.22,88.78,89.19,114900.0,66.7064,66.8037,66.4743,66.7813,114900.0
2015-04-29 14:30:00,89.2,89.37,88.99,89.08,94800.0,66.7887,66.916,66.6315,66.6989,94800.0
2015-04-29 15:00:00,89.09,89.2,88.96,89.05,194200.0,66.7064,66.7887,66.609,66.6764,194200.0
2015-04-29 15:30:00,89.05,89.22,88.85,88.9,528600.0,66.6764,66.8037,66.5267,66.5641,528600.0
2015-04-30 09:30:00,88.9,88.9,87.06,87.08,314100.0,66.5641,66.5641,65.1864,65.2014,314100.0
2015-04-30 10:00:00,87.03,87.08,86.25,86.57,493700.0,65.1639,65.2014,64.5799,64.8195,493700.0
2015-04-30 10:30:00,86.57,87.63,86.49,87.13,393100.0,64.8195,65.6132,64.7596,65.2388,393100.0
2015-04-30 11:00:00,87.12,87.65,86.91,87.02,250300.0,65.2313,65.6282,65.0741,65.1565,250300.0
2015-04-30 11:30:00,87.07,87.2,86.25,86.28,297800.0,65.1939,65.2912,64.5799,64.6024,297800.0
2015-04-30 12:00:00,86.26,86.52,86.03,86.31,206200.0,64.5874,64.7821,64.4152,64.6248,206200.0
2015-04-30 12:30:00,86.31,86.48,85.82,86.04,141400.0,64.6248,64.7521,64.258,64.4227,141400.0
2015-04-30 13:00:00,86.07,86.2,85.47,85.55,168200.0,64.4451,64.5425,63.9959,64.0558,168200.0
2015-04-30 13:30:00,85.54,86.0,85.49,85.5,179900.0,64.0483,64.3927,64.0109,64.0184,179900.0
2015-04-30 14:00:00,85.5,85.56,84.9,85.17,214200.0,64.0184,64.0633,63.5691,63.7713,214200.0
2015-04-30 14:30:00,85.19,85.47,85.06,85.18,227100.0,63.7862,63.9959,63.6889,63.7788,227100.0
2015-04-30 15:00:00,85.16,85.43,84.99,85.03,291300.0,63.7638,63.9659,63.6365,63.6664,291300.0
2015-04-30 15:30:00,85.02,85.29,83.85,84.34,1037000.0,63.659,63.8611,62.7829,63.1498,1037000.0
2015-05-01 09:30:00,84.53,85.14,84.09,85.03,351700.0,63.2921,63.7488,62.9626,63.6664,351700.0
2015-05-01 10:00:00,85.02,85.55,84.92,85.44,209200.0,63.659,64.0558,63.5841,63.9734,209200.0
2015-05-01 10:30:00,85.44,85.63,85.23,85.6,245900.0,63.9734,64.1157,63.8162,64.0932,245900.0
2015-05-01 11:00:00,85.61,85.77,85.46,85.52,159300.0,64.1007,64.2205,63.9884,64.0333,159300.0
2015-05-01 11:30:00,85.53,85.63,85.03,85.35,191100.0,64.0408,64.1157,63.6664,63.906,191100.0
2015-05-01 12:00:00,85.33,85.42,85.13,85.42,125500.0,63.8911,63.9585,63.7413,63.9585,125500.0
2015-05-01 12:30:00,85.43,85.59,85.35,85.59,110200.0,63.9659,64.0857,63.906,64.0857,110200.0
2015-05-01 13:00:00,85.58,85.59,85.31,85.32,107100.0,64.0783,64.0857,63.8761,63.8836,107100.0
2015-05-01 13:30:00,85.33,85.54,85.33,85.41,95900.0,63.8911,64.0483,63.8911,63.951,95900.0
2015-05-01 14:00:00,85.41,85.47,85.31,85.34,100500.0,63.951,63.9959,63.8761,63.8986,100500.0
2015-05-01 14:30:00,85.35,85.52,85.33,85.44,136100.0,63.906,64.0333,63.8911,63.9734,136100.0
2015-05-01 15:00:00,85.42,85.5,85.28,85.3,160600.0,63.9585,64.0184,63.8536,63.8686,160600.0
2015-05-01 15:30:00,85.31,85.57,85.31,85.54,363600.0,63.8761,64.0708,63.8761,64.0483,363600.0
2015-05-04 09:30:00,85.77,86.2,85.55,86.11,111400.0,64.2205,64.5425,64.0558,64.4751,111400.0
2015-05-04 10:00:00,86.16,86.23,85.78,86.15,104200.0,64.5125,64.5649,64.228,64.505,104200.0
2015-05-04 10:30:00,86.16,86.19,85.71,85.84,94500.0,64.5125,64.535,64.1756,64.2729,94500.0
2015-05-04 11:00:00,85.86,86.05,85.33,85.41,135400.0,64.2879,64.4302,63.8911,63.951,135400.0
2015-05-04 11:30:00,85.45,85.45,85.19,85.29,134100.0,63.9809,63.9809,63.7862,63.8611,134100.0
2015-05-04 12:00:00,85.31,85.62,85.28,85.6,93800.0,63.8761,64.1082,63.8536,64.0932,93800.0
2015-05-04 12:30:00,85.58,85.73,85.51,85.53,66600.0,64.0783,64.1906,64.0258,64.0408,66600.0
2015-05-04 13:00:00,85.55,85.59,85.37,85.51,59700.0,64.0558,64.0857,63.921,64.0258,59700.0
2015-05-04 13:30:00,85.53,85.6,85.45,85.48,61900.0,64.0408,64.0932,63.9809,64.0034,61900.0
2015-05-04 14:00:00,85.47,85.53,85.37,85.49,95700.0,63.9959,64.0408,63.921,64.0109,95700.0
2015-05-04 14:30:00,85.49,85.6,85.46,85.49,83000.0,64.0109,64.0932,63.9884,64.0109,83000.0
2015-05-04 15:00:00,85.49,85.7,85.43,85.67,100100.0,64.0109,64.1681,63.9659,64.1456,100100.0
2015-05-04 15:30:00,85.67,85.72,85.56,85.62,292100.0,64.1456,64.1831,64.0633,64.1082,292100.0
2015-05-05 09:30:00,85.7,86.0,85.12,85.23,114000.0,64.1681,64.3927,63.7338,63.8162,114000.0
2015-05-05 10:00:00,85.24,85.36,85.0,85.23,80400.0,63.8237,63.9135,63.644,63.8162,80400.0
2015-05-05 10:30:00,85.21,85.26,84.68,84.78,132600.0,63.8012,63.8387,63.4044,63.4793,132600.0
2015-05-05 11:00:00,84.75,84.75,84.34,84.44,92900.0,63.4568,63.4568,63.1498,63.2247,92900.0
2015-05-05 11:30:00,84.43,84.8,84.39,84.74,64500.0,63.2172,63.4942,63.1872,63.4493,64500.0
2015-05-05 12:00:00,84.76,84.99,84.76,84.84,101000.0,63.4643,63.6365,63.4643,63.5242,101000.0
2015-05-05 12:30:00,84.82,84.97,84.79,84.86,52800.0,63.5092,63.6215,63.4867,63.5392,52800.0
2015-05-05 13:00:00,84.85,84.85,84.54,84.74,59800.0,63.5317,63.5317,63.2996,63.4493,59800.0
2015-05-05 13:30:00,84.72,84.79,84.6,84.75,59300.0,63.4343,63.4867,63.3445,63.4568,59300.0
2015-05-05 14:00:00,84.75,84.93,84.69,84.8,81400.0,63.4568,63.5916,63.4119,63.4942,81400.0
2015-05-05 14:30:00,84.79,84.81,84.58,84.64,134300.0,63.4867,63.5017,63.3295,63.3744,134300.0
2015-05-05 15:00:00,84.63,84.8,84.5,84.74,200900.0,63.3669,63.4942,63.2696,63.4493,200900.0
2015-05-05 15:30:00,84.74,84.78,84.53,84.56,366200.0,63.4493,63.4793,63.2921,63.3145,366200.0
2015-05-06 09:30:00,84.99,85.17,84.39,85.06,222900.0,63.6365,63.7713,63.1872,63.6889,222900.0
2015-05-06 10:00:00,85.05,85.27,84.91,85.1,183800.0,63.6814,63.8461,63.5766,63.7189,183800.0
2015-05-06 10:30:00,85.11,85.26,84.75,85.07,129300.0,63.7263,63.8387,63.4568,63.6964,129300.0
2015-05-06 11:00:00,85.07,85.19,84.85,85.0,115400.0,63.6964,63.7862,63.5317,63.644,115400.0
2015-05-06 11:30:00,85.01,85.21,84.96,85.07,77700.0,63.6515,63.8012,63.614,63.6964,77700.0
2015-05-06 12:00:00,85.05,85.05,84.84,84.95,75700.0,63.6814,63.6814,63.5242,63.6065,75700.0
2015-05-06 12:30:00,84.94,84.98,84.78,84.84,80900.0,63.5991,63.629,63.4793,63.5242,80900.0
2015-05-06 13:00:00,84.84,84.85,84.65,84.76,84300.0,63.5242,63.5317,63.3819,63.4643,84300.0
2015-05-06 13:30:00,84.74,84.78,84.44,84.54,83900.0,63.4493,63.4793,63.2247,63.2996,83900.0
2015-05-06 14:00:00,84.54,84.71,84.45,84.54,109100.0,63.2996,63.4268,63.2322,63.2996,109100.0
2015-05-06 14:30:00,84.53,84.59,84.23,84.32,184100.0,63.2921,63.337,63.0674,63.1348,184100.0
2015-05-06 15:00:00,84.33,84.55,84.32,84.47,150300.0,63.1423,63.307,63.1348,63.2471,150300.0
2015-05-06 15:30:00,84.47,84.75,84.37,84.75,300300.0,63.2471,63.4568,63.1723,63.4568,300300.0
2015-05-07 09:30:00,84.8,85.63,84.72,84.91,125000.0,63.4942,64.1157,63.4343,63.5766,125000.0
2015-05-07 10:00:00,84.91,85.04,84.76,84.94,104500.0,63.5766,63.6739,63.4643,63.5991,104500.0
2015-05-07 10:30:00,84.92,85.28,84.74,85.09,70200.0,63.5841,63.8536,63.4493,63.7114,70200.0
2015-05-07 11:00:00,85.09,85.32,85.03,85.31,74200.0,63.7114,63.8836,63.6664,63.8761,74200.0
2015-05-07 11:30:00,85.33,85.35,85.09,85.18,88200.0,63.8911,63.906,63.7114,63.7788,88200.0
2015-05-07 12:00:00,85.17,85.2,85.06,85.19,65900.0,63.7713,63.7937,63.6889,63.7862,65900.0
2015-05-07 12:30:00,85.19,85.31,85.13,85.21,52500.0,63.7862,63.8761,63.7413,63.8012,52500.0
2015-05-07 13:00:00,85.22,85.35,85.22,85.31,110500.0,63.8087,63.906,63.8087,63.8761,110500.0
2015-05-07 13:30:00,85.31,85.45,85.3,85.41,103000.0,63.8761,63.9809,63.8686,63.951,103000.0
2015-05-07 14:00:00,85.42,85.45,85.3,85.31,65900.0,63.9585,63.9809,63.8686,63.8761,65900.0
2015-05-07 14:30:00,85.3,85.33,85.15,85.29,81400.0,63.8686,63.8911,63.7563,63.8611,81400.0
2015-05-07 15:00:00,85.28,85.32,84.96,85.01,128300.0,63.8536,63.8836,63.614,63.6515,128300.0
2015-05-07 15:30:00,85.01,85.19,84.97,85.01,362500.0,63.6515,63.7862,63.6215,63.6515,362500.0
2015-05-08 09:30:00,85.87,86.95,85.74,86.27,152900.0,64.2954,65.104,64.1981,64.5949,152900.0
2015-05-08 10:00:00,86.29,86.71,86.23,86.71,91900.0,64.6099,64.9243,64.5649,64.9243,91900.0
2015-05-08 10:30:00,86.7,86.83,86.46,86.64,99000.0,64.9169,65.0142,64.7372,64.8719,99000.0
2015-05-08 11:00:00,86.66,86.73,86.58,86.7,82600.0,64.8869,64.9393,64.827,64.9169,82600.0
2015-05-08 11:30:00,86.7,86.85,86.68,86.77,88800.0,64.9169,65.0292,64.9019,64.9693,88800.0
2015-05-08 12:00:00,86.78,86.8,86.59,86.59,70300.0,64.9768,64.9917,64.8345,64.8345,70300.0
2015-05-08 12:30:00,86.58,86.67,86.43,86.54,78200.0,64.827,64.8944,64.7147,64.7971,78200.0
2015-05-08 13:00:00,86.53,86.56,86.27,86.33,74800.0,64.7896,64.812,64.5949,64.6398,74800.0
2015-05-08 13:30:00,86.3,86.36,86.17,86.19,85100.0,64.6174,64.6623,64.52,64.535,85100.0
2015-05-08 14:00:00,86.2,86.28,86.18,86.21,101400.0,64.5425,64.6024,64.5275,64.55,101400.0
2015-05-08 14:30:00,86.21,86.48,86.21,86.37,79400.0,64.55,64.7521,64.55,64.6698,79400.0
2015-05-08 15:00:00,86.39,86.56,86.3,86.44,106100.0,64.6847,64.812,64.6174,64.7222,106100.0
2015-05-08 15:30:00,86.45,86.7,86.44,86.63,249500.0,64.7297,64.9169,64.7222,64.8644,249500.0
2015-05-11 09:30:00,86.59,86.89,86.1,86.48,87100.0,64.8345,65.0591,64.4676,64.7521,87100.0
2015-05-11 10:00:00,86.5,86.75,86.47,86.61,90600.0,64.7671,64.9543,64.7446,64.8495,90600.0
2015-05-11 10:30:00,86.6,86.62,86.43,86.52,63400.0,64.842,64.857,64.7147,64.7821,63400.0
2015-05-11 11:00:00,86.51,86.58,86.33,86.51,48900.0,64.7746,64.827,64.6398,64.7746,48900.0
2015-05-11 11:30:00,86.5,86.6,86.4,86.49,54200.0,64.7671,64.842,64.6922,64.7596,54200.0
2015-05-11 12:00:00,86.51,86.51,86.16,86.22,59200.0,64.7746,64.7746,64.5125,64.5575,59200.0
2015-05-11 12:30:00,86.22,86.34,86.14,86.26,62200.0,64.5575,64.6473,64.4976,64.5874,62200.0
2015-05-11 13:00:00,86.26,86.4,86.22,86.35,80200.0,64.5874,64.6922,64.5575,64.6548,80200.0
2015-05-11 13:30:00,86.37,86.55,86.35,86.43,110800.0,64.6698,64.8045,64.6548,64.7147,110800.0
2015-05-11 14:00:00,86.43,86.57,86.38,86.42,94500.0,64.7147,64.8195,64.6773,64.7072,94500.0
2015-05-11 14:30:00,86.42,86.5,86.34,86.38,98100.0,64.7072,64.7671,64.6473,64.6773,98100.0
2015-05-11 15:00:00,86.38,86.43,86.33,86.41,153800.0,64.6773,64.7147,64.6398,64.6997,153800.0
2015-05-11 15:30:00,86.41,86.53,86.35,86.36,390200.0,64.6997,64.7896,64.6548,64.6623,390200.0
2015-05-12 09:30:00,86.11,86.43,85.87,85.97,197000.0,64.4751,64.7147,64.2954,64.3703,197000.0
2015-05-12 10:00:00,85.97,86.21,85.77,85.8,248900.0,64.3703,64.55,64.2205,64.243,248900.0
2015-05-12 10:30:00,85.82,86.33,85.78,86.14,113700.0,64.258,64.6398,64.228,64.4976,113700.0
2015-05-12 11:00:00,86.15,86.28,85.94,85.94,51000.0,64.505,64.6024,64.3478,64.3478,51000.0
2015-05-12 11:30:00,85.96,86.12,85.82,85.83,119700.0,64.3628,64.4826,64.258,64.2654,119700.0
2015-05-12 12:00:00,85.83,85.99,85.8,85.86,69500.0,64.2654,64.3852,64.243,64.2879,69500.0
2015-05-12 12:30:00,85.89,86.2,85.86,86.06,51200.0,64.3104,64.5425,64.2879,64.4377,51200.0
2015-05-12 13:00:00,86.06,86.26,86.01,86.14,91300.0,64.4377,64.5874,64.4002,64.4976,91300.0
2015-05-12 13:30:00,86.14,86.28,86.13,86.21,74700.0,64.4976,64.6024,64.4901,64.55,74700.0
2015-05-12 14:00:00,86.2,86.34,86.12,86.21,67200.0,64.5425,64.6473,64.4826,64.55,67200.0
2015-05-12 14:30:00,86.22,86.44,86.14,86.18,80000.0,64.5575,64.7222,64.4976,64.5275,80000.0
2015-05-12 15:00:00,86.21,86.34,86.16,86.24,118700.0,64.55,64.6473,64.5125,64.5724,118700.0
2015-05-12 15:30:00,86.25,86.44,86.16,86.17,207300.0,64.5799,64.7222,64.5125,64.52,207300.0
2015-05-13 09:30:00,86.51,87.19,86.42,86.65,118000.0,64.7746,65.2837,64.7072,64.8794,118000.0
2015-05-13 10:00:00,86.65,86.69,86.47,86.53,79500.0,64.8794,64.9094,64.7446,64.7896,79500.0
2015-05-13 10:30:00,86.53,86.53,86.23,86.28,88900.0,64.7896,64.7896,64.5649,64.6024,88900.0
2015-05-13 11:00:00,86.27,86.49,86.16,86.45,129700.0,64.5949,64.7596,64.5125,64.7297,129700.0
2015-05-13 11:30:00,86.45,86.57,86.34,86.45,81900.0,64.7297,64.8195,64.6473,64.7297,81900.0
2015-05-13 12:00:00,86.44,86.54,86.35,86.41,53700.0,64.7222,64.7971,64.6548,64.6997,53700.0
2015-05-13 12:30:00,86.4,86.63,86.32,86.54,45700.0,64.6922,64.8644,64.6323,64.7971,45700.0
2015-05-13 13:00:00,86.54,86.79,86.53,86.7,71600.0,64.7971,64.9842,64.7896,64.9169,71600.0
2015-05-13 13:30:00,86.71,86.8,86.68,86.8,78700.0,64.9243,64.9917,64.9019,64.9917,78700.0
2015-05-13 14:00:00,86.8,86.8,86.67,86.71,122200.0,64.9917,64.9917,64.8944,64.9243,122200.0
2015-05-13 14:30:00,86.7,86.73,86.54,86.55,114600.0,64.9169,64.9393,64.7971,64.8045,114600.0
2015-05-13 15:00:00,86.56,86.66,86.48,86.51,187700.0,64.812,64.8869,64.7521,64.7746,187700.0
2015-05-13 15:30:00,86.5,86.58,86.37,86.5,314900.0,64.7671,64.827,64.6698,64.7671,314900.0
2015-05-14 09:30:00,87.07,87.33,86.87,86.92,87800.0,65.1939,65.3886,65.0441,65.0816,87800.0
2015-05-14 10:00:00,86.91,87.45,86.81,87.31,101900.0,65.0741,65.4784,64.9992,65.3736,101900.0
2015-05-14 10:30:00,87.31,87.47,87.21,87.32,144500.0,65.3736,65.4934,65.2987,65.3811,144500.0
2015-05-14 11:00:00,87.33,87.38,87.28,87.3,119700.0,65.3886,65.426,65.3511,65.3661,119700.0
2015-05-14 11:30:00,87.3,87.34,87.23,87.31,119700.0,65.3661,65.3961,65.3137,65.3736,119700.0
2015-05-14 12:00:00,87.3,87.5,87.27,87.5,76600.0,65.3661,65.5159,65.3436,65.5159,76600.0
2015-05-14 12:30:00,87.5,87.77,87.5,87.76,53500.0,65.5159,65.718,65.5159,65.7105,53500.0
2015-05-14 13:00:00,87.76,87.99,87.74,87.99,71300.0,65.7105,65.8828,65.6956,65.8828,71300.0
2015-05-14 13:30:00,88.0,88.06,87.88,87.91,54400.0,65.8902,65.9352,65.8004,65.8229,54400.0
2015-05-14 14:00:00,87.91,88.04,87.88,87.95,70400.0,65.8229,65.9202,65.8004,65.8528,70400.0
2015-05-14 14:30:00,87.95,88.02,87.89,87.99,69700.0,65.8528,65.9052,65.8079,65.8828,69700.0
2015-05-14 15:00:00,87.98,88.02,87.95,88.01,118000.0,65.8753,65.9052,65.8528,65.8977,118000.0
2015-05-14 15:30:00,88.01,88.05,87.92,87.98,244000.0,65.8977,65.9277,65.8303,65.8753,244000.0
2015-05-15 09:30:00,87.95,88.34,87.88,88.29,230200.0,65.8528,66.1448,65.8004,66.1074,230200.0
2015-05-15 10:00:00,88.28,88.3,87.91,88.04,212300.0,66.0999,66.1149,65.8229,65.9202,212300.0
2015-05-15 10:30:00,88.03,88.05,87.85,87.89,81400.0,65.9127,65.9277,65.7779,65.8079,81400.0
2015-05-15 11:00:00,87.9,87.93,87.79,87.83,103900.0,65.8154,65.8378,65.733,65.763,103900.0
2015-05-15 11:30:00,87.83,87.89,87.61,87.64,137100.0,65.763,65.8079,65.5982,65.6207,137100.0
2015-05-15 12:00:00,87.65,87.77,87.63,87.7,97100.0,65.6282,65.718,65.6132,65.6656,97100.0
2015-05-15 12:30:00,87.67,87.68,87.48,87.53,102700.0,65.6432,65.6506,65.5009,65.5383,102700.0
2015-05-15 13:00:00,87.53,87.58,87.44,87.49,80500.0,65.5383,65.5758,65.4709,65.5084,80500.0
2015-05-15 13:30:00,87.49,87.49,87.25,87.28,108200.0,65.5084,65.5084,65.3287,65.3511,108200.0
2015-05-15 14:00:00,87.27,87.31,87.18,87.24,78600.0,65.3436,65.3736,65.2763,65.3212,78600.0
2015-05-15 14:30:00,87.25,87.51,87.25,87.48,97000.0,65.3287,65.5234,65.3287,65.5009,97000.0
2015-05-15 15:00:00,87.48,87.56,87.38,87.42,200400.0,65.5009,65.5608,65.426,65.456,200400.0
2015-05-15 15:30:00,87.41,87.57,87.38,87.56,318000.0,65.4485,65.5683,65.426,65.5608,318000.0
2015-05-18 09:30:00,87.57,88.07,87.37,87.99,105800.0,65.5683,65.9427,65.4185,65.8828,105800.0
2015-05-18 10:00:00,88.03,88.16,87.97,88.08,102900.0,65.9127,66.01,65.8678,65.9501,102900.0
2015-05-18 10:30:00,88.11,88.25,88.06,88.1,95500.0,65.9726,66.0774,65.9352,65.9651,95500.0
2015-05-18 11:00:00,88.1,88.43,88.1,88.38,129000.0,65.9651,66.2122,65.9651,66.1748,129000.0
2015-05-18 11:30:00,88.39,88.4,88.26,88.27,161200.0,66.1823,66.1897,66.0849,66.0924,161200.0
2015-05-18 12:00:00,88.27,88.34,88.18,88.19,44600.0,66.0924,66.1448,66.025,66.0325,44600.0
2015-05-18 12:30:00,88.2,88.29,88.2,88.25,67000.0,66.04,66.1074,66.04,66.0774,67000.0
2015-05-18 13:00:00,88.25,88.26,88.03,88.03,127400.0,66.0774,66.0849,65.9127,65.9127,127400.0
2015-05-18 13:30:00,88.03,88.2,87.98,88.01,242700.0,65.9127,66.04,65.8753,65.8977,242700.0
2015-05-18 14:00:00,88.02,88.17,87.99,88.07,129000.0,65.9052,66.0175,65.8828,65.9427,129000.0
2015-05-18 14:30:00,88.07,88.09,87.97,88.0,138900.0,65.9427,65.9576,65.8678,65.8902,138900.0
2015-05-18 15:00:00,88.0,88.01,87.86,87.91,221400.0,65.8902,65.8977,65.7854,65.8229,221400.0
2015-05-18 15:30:00,87.91,88.08,87.84,87.85,365900.0,65.8229,65.9501,65.7704,65.7779,365900.0
2015-05-19 09:30:00,88.06,88.49,87.97,88.23,160300.0,65.9352,66.2571,65.8678,66.0625,160300.0
2015-05-19 10:00:00,88.24,88.57,88.16,88.5,90500.0,66.0699,66.317,66.01,66.2646,90500.0
2015-05-19 10:30:00,88.5,88.74,88.45,88.71,180700.0,66.2646,66.4443,66.2272,66.4219,180700.0
2015-05-19 11:00:00,88.71,88.98,88.45,88.8,229000.0,66.4219,66.624,66.2272,66.4892,229000.0
2015-05-19 11:30:00,88.8,88.8,88.58,88.61,188100.0,66.4892,66.4892,66.3245,66.347,188100.0
2015-05-19 12:00:00,88.6,88.6,88.33,88.33,182700.0,66.3395,66.3395,66.1373,66.1373,182700.0
2015-05-19 12:30:00,88.33,88.54,88.26,88.31,81900.0,66.1373,66.2946,66.0849,66.1224,81900.0
2015-05-19 13:00:00,88.3,88.46,88.22,88.46,134200.0,66.1149,66.2347,66.055,66.2347,134200.0
2015-05-19 13:30:00,88.47,88.58,88.42,88.43,84600.0,66.2422,66.3245,66.2047,66.2122,84600.0
2015-05-19 14:00:00,88.42,88.43,88.03,88.03,196000.0,66.2047,66.2122,65.9127,65.9127,196000.0
2015-05-19 14:30:00,88.03,88.04,87.8,87.86,164500.0,65.9127,65.9202,65.7405,65.7854,164500.0
2015-05-19 15:00:00,87.85,87.88,87.48,87.54,265400.0,65.7779,65.8004,65.5009,65.5458,265400.0
2015-05-19 15:30:00,87.54,87.71,87.25,87.29,819300.0,65.5458,65.6731,65.3287,65.3586,819300.0
2015-05-20 09:30:00,87.37,87.89,86.96,87.57,225100.0,65.4185,65.8079,65.1115,65.5683,225100.0
2015-05-20 10:00:00,87.58,87.93,87.35,87.6,202900.0,65.5758,65.8378,65.4036,65.5907,202900.0
2015-05-20 10:30:00,87.57,87.84,87.49,87.77,215000.0,65.5683,65.7704,65.5084,65.718,215000.0
2015-05-20 11:00:00,87.78,87.8,87.61,87.65,241400.0,65.7255,65.7405,65.5982,65.6282,241400.0
2015-05-20 11:30:00,87.66,87.7,87.28,87.69,271300.0,65.6357,65.6656,65.3511,65.6581,271300.0
2015-05-20 12:00:00,87.69,87.86,87.63,87.72,161300.0,65.6581,65.7854,65.6132,65.6806,161300.0
2015-05-20 12:30:00,87.72,87.81,87.68,87.72,127700.0,65.6806,65.748,65.6506,65.6806,127700.0
2015-05-20 13:00:00,87.71,88.01,87.7,88.0,86100.0,65.6731,65.8977,65.6656,65.8902,86100.0
2015-05-20 13:30:00,88.0,88.02,87.97,88.0,107400.0,65.8902,65.9052,65.8678,65.8902,107400.0
2015-05-20 14:00:00,88.0,88.48,87.95,88.41,168200.0,65.8902,66.2496,65.8528,66.1972,168200.0
2015-05-20 14:30:00,88.42,88.52,88.38,88.47,99900.0,66.2047,66.2796,66.1748,66.2422,99900.0
2015-05-20 15:00:00,88.47,88.53,88.08,88.25,116100.0,66.2422,66.2871,65.9501,66.0774,116100.0
2015-05-20 15:30:00,88.24,88.26,88.04,88.06,245600.0,66.0699,66.0849,65.9202,65.9352,245600.0
2015-05-21 09:30:00,87.96,88.42,87.87,88.16,190200.0,65.8603,66.2047,65.7929,66.01,190200.0
2015-05-21 10:00:00,88.16,88.43,88.03,88.3,104200.0,66.01,66.2122,65.9127,66.1149,104200.0
2015-05-21 10:30:00,88.3,88.38,88.28,88.36,92500.0,66.1149,66.1748,66.0999,66.1598,92500.0
2015-05-21 11:00:00,88.36,88.59,88.35,88.55,72700.0,66.1598,66.332,66.1523,66.3021,72700.0
2015-05-21 11:30:00,88.55,88.62,88.33,88.33,91400.0,66.3021,66.3545,66.1373,66.1373,91400.0
2015-05-21 12:00:00,88.31,88.44,88.3,88.42,54600.0,66.1224,66.2197,66.1149,66.2047,54600.0
2015-05-21 12:30:00,88.42,88.48,88.41,88.45,64300.0,66.2047,66.2496,66.1972,66.2272,64300.0
2015-05-21 13:00:00,88.45,88.51,88.43,88.46,50400.0,66.2272,66.2721,66.2122,66.2347,50400.0
2015-05-21 13:30:00,88.47,88.51,88.43,88.45,67200.0,66.2422,66.2721,66.2122,66.2272,67200.0
2015-05-21 14:00:00,88.44,88.56,88.43,88.51,61400.0,66.2197,66.3095,66.2122,66.2721,61400.0
2015-05-21 14:30:00,88.52,88.67,88.5,88.64,86000.0,66.2796,66.3919,66.2646,66.3694,86000.0
2015-05-21 15:00:00,88.63,88.65,88.54,88.6,145400.0,66.362,66.3769,66.2946,66.3395,145400.0
2015-05-21 15:30:00,88.6,88.79,88.6,88.67,386000.0,66.3395,66.4818,66.3395,66.3919,386000.0
2015-05-22 09:30:00,88.47,88.53,88.27,88.37,130000.0,66.2422,66.2871,66.0924,66.1673,130000.0
2015-05-22 10:00:00,88.34,88.53,88.32,88.46,98300.0,66.1448,66.2871,66.1298,66.2347,98300.0
2015-05-22 10:30:00,88.47,88.84,88.46,88.68,65200.0,66.2422,66.5192,66.2347,66.3994,65200.0
2015-05-22 11:00:00,88.68,88.7,88.51,88.69,71600.0,66.3994,66.4144,66.2721,66.4069,71600.0
2015-05-22 11:30:00,88.66,88.79,88.56,88.67,50300.0,66.3844,66.4818,66.3095,66.3919,50300.0
2015-05-22 12:00:00,88.67,88.72,88.63,88.69,43300.0,66.3919,66.4293,66.362,66.4069,43300.0
2015-05-22 12:30:00,88.69,88.73,88.6,88.66,42300.0,66.4069,66.4368,66.3395,66.3844,42300.0
2015-05-22 13:00:00,88.66,88.82,88.61,88.66,43700.0,66.3844,66.5042,66.347,66.3844,43700.0
2015-05-22 13:30:00,88.67,88.76,88.58,88.58,81200.0,66.3919,66.4593,66.3245,66.3245,81200.0
2015-05-22 14:00:00,88.59,88.73,88.57,88.73,54300.0,66.332,66.4368,66.317,66.4368,54300.0
2015-05-22 14:30:00,88.73,88.8,88.69,88.76,57900.0,66.4368,66.4892,66.4069,66.4593,57900.0
2015-05-22 15:00:00,88.75,88.75,88.63,88.67,54300.0,66.4518,66.4518,66.362,66.3919,54300.0
2015-05-22 15:30:00,88.67,88.69,88.44,88.51,251700.0,66.3919,66.4069,66.2197,66.2721,251700.0
2015-05-26 09:30:00,88.48,88.81,88.27,88.71,177700.0,66.2496,66.4967,66.0924,66.4219,177700.0
2015-05-26 10:00:00,88.72,88.76,88.35,88.55,148400.0,66.4293,66.4593,66.1523,66.3021,148400.0
2015-05-26 10:30:00,88.55,88.55,88.18,88.36,97300.0,66.3021,66.3021,66.025,66.1598,97300.0
2015-05-26 11:00:00,88.37,88.39,87.98,88.12,169900.0,66.1673,66.1823,65.8753,65.9801,169900.0
2015-05-26 11:30:00,88.11,88.48,88.09,88.45,96000.0,65.9726,66.2496,65.9576,66.2272,96000.0
2015-05-26 12:00:00,88.45,88.45,88.21,88.25,46100.0,66.2272,66.2272,66.0475,66.0774,46100.0
2015-05-26 12:30:00,88.25,88.27,87.97,87.97,60200.0,66.0774,66.0924,65.8678,65.8678,60200.0
2015-05-26 13:00:00,87.99,88.08,87.88,88.03,51700.0,65.8828,65.9501,65.8004,65.9127,51700.0
2015-05-26 13:30:00,88.03,88.04,87.68,87.69,66600.0,65.9127,65.9202,65.6506,65.6581,66600.0
2015-05-26 14:00:00,87.71,87.9,87.7,87.79,56400.0,65.6731,65.8154,65.6656,65.733,56400.0
2015-05-26 14:30:00,87.8,87.86,87.67,87.74,79100.0,65.7405,65.7854,65.6432,65.6956,79100.0
2015-05-26 15:00:00,87.74,87.91,87.74,87.78,101000.0,65.6956,65.8229,65.6956,65.7255,101000.0
2015-05-26 15:30:00,87.79,87.81,87.59,87.59,310100.0,65.733,65.748,65.5833,65.5833,310100.0
2015-05-27 09:30:00,87.6,88.0,87.29,87.87,105400.0,65.5907,65.8902,65.3586,65.7929,105400.0
2015-05-27 10:00:00,87.89,88.03,87.78,87.88,98800.0,65.8079,65.9127,65.7255,65.8004,98800.0
2015-05-27 10:30:00,87.87,88.02,87.82,87.99,59800.0,65.7929,65.9052,65.7555,65.8828,59800.0
2015-05-27 11:00:00,87.98,88.12,87.97,88.07,74700.0,65.8753,65.9801,65.8678,65.9427,74700.0
2015-05-27 11:30:00,88.06,88.37,88.04,88.18,45700.0,65.9352,66.1673,65.9202,66.025,45700.0
2015-05-27 12:00:00,88.18,88.39,88.18,88.31,57500.0,66.025,66.1823,66.025,66.1224,57500.0
2015-05-27 12:30:00,88.3,88.5,88.28,88.5,68100.0,66.1149,66.2646,66.0999,66.2646,68100.0
2015-05-27 13:00:00,88.5,88.57,88.47,88.53,49300.0,66.2646,66.317,66.2422,66.2871,49300.0
2015-05-27 13:30:00,88.53,88.54,88.44,88.51,56500.0,66.2871,66.2946,66.2197,66.2721,56500.0
2015-05-27 14:00:00,88.51,88.58,88.5,88.56,58100.0,66.2721,66.3245,66.2646,66.3095,58100.0
2015-05-27 14:30:00,88.56,88.66,88.53,88.66,69300.0,66.3095,66.3844,66.2871,66.3844,69300.0
2015-05-27 15:00:00,88.66,88.75,88.57,88.62,86600.0,66.3844,66.4518,66.317,66.3545,86600.0
2015-05-27 15:30:00,88.62,88.77,88.6,88.66,207100.0,66.3545,66.4668,66.3395,66.3844,207100.0
2015-05-28 09:30:00,88.68,89.63,88.45,88.74,203600.0,66.3994,67.1107,66.2272,66.4443,203600.0
2015-05-28 10:00:00,88.74,88.8,88.5,88.51,143900.0,66.4443,66.4892,66.2646,66.2721,143900.0
2015-05-28 10:30:00,88.5,88.53,88.36,88.38,85600.0,66.2646,66.2871,66.1598,66.1748,85600.0
2015-05-28 11:00:00,88.38,88.41,88.24,88.41,56800.0,66.1748,66.1972,66.0699,66.1972,56800.0
2015-05-28 11:30:00,88.4,88.41,88.09,88.2,57300.0,66.1897,66.1972,65.9576,66.04,57300.0
2015-05-28 12:00:00,88.2,88.35,88.16,88.32,45600.0,66.04,66.1523,66.01,66.1298,45600.0
2015-05-28 12:30:00,88.31,88.31,88.08,88.22,42900.0,66.1224,66.1224,65.9501,66.055,42900.0
2015-05-28 13:00:00,88.21,88.31,88.1,88.16,40500.0,66.0475,66.1224,65.9651,66.01,40500.0
2015-05-28 13:30:00,88.17,88.45,88.17,88.3,43000.0,66.0175,66.2272,66.0175,66.1149,43000.0
2015-05-28 14:00:00,88.29,88.31,88.21,88.27,80600.0,66.1074,66.1224,66.0475,66.0924,80600.0
2015-05-28 14:30:00,88.27,88.29,88.19,88.24,62000.0,66.0924,66.1074,66.0325,66.0699,62000.0
2015-05-28 15:00:00,88.23,88.36,88.23,88.24,63600.0,66.0625,66.1598,66.0625,66.0699,63600.0
2015-05-28 15:30:00,88.24,88.25,88.09,88.13,272200.0,66.0699,66.0774,65.9576,65.9876,272200.0
2015-05-29 09:30:00,88.16,88.78,87.81,88.72,199832.0,66.01,66.4743,65.748,66.4293,199832.0
2015-05-29 10:00:00,88.73,88.76,88.01,88.04,133136.0,66.4368,66.4593,65.8977,65.9202,133136.0
2015-05-29 10:30:00,88.03,88.24,87.91,88.03,96531.0,65.9127,66.0699,65.8229,65.9127,96531.0
2015-05-29 11:00:00,88.03,88.24,87.95,87.95,80000.0,65.9127,66.0699,65.8528,65.8528,80000.0
2015-05-29 11:30:00,87.95,88.35,87.9,88.34,79553.0,65.8528,66.1523,65.8154,66.1448,79553.0
2015-05-29 12:00:00,88.34,88.51,88.32,88.51,55552.0,66.1448,66.2721,66.1298,66.2721,55552.0
2015-05-29 12:30:00,88.53,88.62,88.4,88.53,68531.0,66.2871,66.3545,66.1897,66.2871,68531.0
2015-05-29 13:00:00,88.53,88.87,88.48,88.87,88936.0,66.2871,66.5417,66.2496,66.5417,88936.0
2015-05-29 13:30:00,88.88,88.91,88.72,88.82,55398.0,66.5491,66.5716,66.4293,66.5042,55398.0
2015-05-29 14:00:00,88.82,88.86,88.27,88.29,89218.0,66.5042,66.5342,66.0924,66.1074,89218.0
2015-05-29 14:30:00,88.29,88.36,88.05,88.17,114540.0,66.1074,66.1598,65.9277,66.0175,114540.0
2015-05-29 15:00:00,88.17,88.45,88.16,88.32,140974.0,66.0175,66.2272,66.01,66.1298,140974.0
2015-05-29 15:30:00,88.32,88.41,88.13,88.14,318578.0,66.1298,66.1972,65.9876,65.9951,318578.0
2015-06-01 09:30:00,88.33,88.54,87.64,87.88,129353.0,66.1373,66.2946,65.6207,65.8004,129353.0
2015-06-01 10:00:00,87.93,88.26,87.62,87.95,130082.0,65.8378,66.0849,65.6057,65.8528,130082.0
2015-06-01 10:30:00,87.93,88.2,87.73,88.18,104921.0,65.8378,66.04,65.6881,66.025,104921.0
2015-06-01 11:00:00,88.19,88.38,88.15,88.18,101599.0,66.0325,66.1748,66.0026,66.025,101599.0
2015-06-01 11:30:00,88.18,88.37,88.16,88.32,100937.0,66.025,66.1673,66.01,66.1298,100937.0
2015-06-01 12:00:00,88.32,88.72,88.32,88.62,96966.0,66.1298,66.4293,66.1298,66.3545,96966.0
2015-06-01 12:30:00,88.64,88.66,88.56,88.64,69151.0,66.3694,66.3844,66.3095,66.3694,69151.0
2015-06-01 13:00:00,88.64,88.7,88.52,88.58,67754.0,66.3694,66.4144,66.2796,66.3245,67754.0
2015-06-01 13:30:00,88.59,88.65,88.51,88.58,54591.0,66.332,66.3769,66.2721,66.3245,54591.0
2015-06-01 14:00:00,88.58,88.68,88.53,88.65,57380.0,66.3245,66.3994,66.2871,66.3769,57380.0
2015-06-01 14:30:00,88.64,88.69,88.54,88.57,68422.0,66.3694,66.4069,66.2946,66.317,68422.0
2015-06-01 15:00:00,88.57,88.61,88.49,88.51,74983.0,66.317,66.347,66.2571,66.2721,74983.0
2015-06-01 15:30:00,88.5,88.5,88.34,88.41,243059.0,66.2646,66.2646,66.1448,66.1972,243059.0
2015-06-02 09:30:00,88.02,88.34,87.68,88.21,125703.0,65.9052,66.1448,65.6506,66.0475,125703.0
2015-06-02 10:00:00,88.18,88.27,88.01,88.01,68205.0,66.025,66.0924,65.8977,65.8977,68205.0
2015-06-02 10:30:00,88.0,88.29,88.0,88.19,57386.0,65.8902,66.1074,65.8902,66.0325,57386.0
2015-06-02 11:00:00,88.17,88.34,88.11,88.26,47824.0,66.0175,66.1448,65.9726,66.0849,47824.0
2015-06-02 11:30:00,88.27,88.4,88.13,88.24,55199.0,66.0924,66.1897,65.9876,66.0699,55199.0
2015-06-02 12:00:00,88.22,88.47,88.2,88.31,36911.0,66.055,66.2422,66.04,66.1224,36911.0
2015-06-02 12:30:00,88.32,88.49,88.29,88.44,34521.0,66.1298,66.2571,66.1074,66.2197,34521.0
2015-06-02 13:00:00,88.43,88.46,88.28,88.28,51102.0,66.2122,66.2347,66.0999,66.0999,51102.0
2015-06-02 13:30:00,88.28,88.33,88.22,88.3,36913.0,66.0999,66.1373,66.055,66.1149,36913.0
2015-06-02 14:00:00,88.3,88.33,88.1,88.14,41098.0,66.1149,66.1373,65.9651,65.9951,41098.0
2015-06-02 14:30:00,88.13,88.16,87.96,88.09,56424.0,65.9876,66.01,65.8603,65.9576,56424.0
2015-06-02 15:00:00,88.08,88.18,88.02,88.12,88667.0,65.9501,66.025,65.9052,65.9801,88667.0
2015-06-02 15:30:00,88.12,88.13,88.0,88.01,138778.0,65.9801,65.9876,65.8902,65.8977,138778.0
2015-06-03 09:30:00,88.2,88.31,87.73,88.16,96488.0,66.04,66.1224,65.6881,66.01,96488.0
2015-06-03 10:00:00,88.17,88.28,87.93,88.15,55122.0,66.0175,66.0999,65.8378,66.0026,55122.0
2015-06-03 10:30:00,88.15,88.28,88.11,88.11,60721.0,66.0026,66.0999,65.9726,65.9726,60721.0
2015-06-03 11:00:00,88.11,88.32,88.05,88.23,54765.0,65.9726,66.1298,65.9277,66.0625,54765.0
2015-06-03 11:30:00,88.25,88.42,88.08,88.21,45319.0,66.0774,66.2047,65.9501,66.0475,45319.0
2015-06-03 12:00:00,88.2,88.21,87.9,87.96,55094.0,66.04,66.0475,65.8154,65.8603,55094.0
2015-06-03 12:30:00,87.96,88.01,87.81,87.98,66540.0,65.8603,65.8977,65.748,65.8753,66540.0
2015-06-03 13:00:00,87.97,88.03,87.83,87.89,78237.0,65.8678,65.9127,65.763,65.8079,78237.0
2015-06-03 13:30:00,87.9,87.96,87.83,87.96,56465.0,65.8154,65.8603,65.763,65.8603,56465.0
2015-06-03 14:00:00,87.97,88.03,87.95,88.03,94987.0,65.8678,65.9127,65.8528,65.9127,94987.0
2015-06-03 14:30:00,88.04,88.09,87.96,88.0,50207.0,65.9202,65.9576,65.8603,65.8902,50207.0
2015-06-03 15:00:00,87.99,88.03,87.9,87.94,83682.0,65.8828,65.9127,65.8154,65.8453,83682.0
2015-06-03 15:30:00,87.93,88.08,87.92,88.04,107001.0,65.8378,65.9501,65.8303,65.9202,107001.0
2015-06-04 09:30:00,87.23,87.89,87.12,87.83,130215.0,65.3137,65.8079,65.2313,65.763,130215.0
2015-06-04 10:00:00,87.82,88.09,87.8,87.97,73602.0,65.7555,65.9576,65.7405,65.8678,73602.0
2015-06-04 10:30:00,87.97,88.09,87.77,87.87,61423.0,65.8678,65.9576,65.718,65.7929,61423.0
2015-06-04 11:00:00,87.86,87.95,87.7,87.85,62691.0,65.7854,65.8528,65.6656,65.7779,62691.0
2015-06-04 11:30:00,87.82,87.86,87.64,87.79,60751.0,65.7555,65.7854,65.6207,65.733,60751.0
2015-06-04 12:00:00,87.78,87.91,87.73,87.8,33421.0,65.7255,65.8229,65.6881,65.7405,33421.0
2015-06-04 12:30:00,87.79,87.83,87.6,87.61,69466.0,65.733,65.763,65.5907,65.5982,69466.0
2015-06-04 13:00:00,87.6,87.62,87.38,87.49,81049.0,65.5907,65.6057,65.426,65.5084,81049.0
2015-06-04 13:30:00,87.47,87.52,87.39,87.42,73514.0,65.4934,65.5308,65.4335,65.456,73514.0
2015-06-04 14:00:00,87.41,87.62,87.36,87.54,55096.0,65.4485,65.6057,65.411,65.5458,55096.0
2015-06-04 14:30:00,87.54,87.7,87.51,87.69,65219.0,65.5458,65.6656,65.5234,65.6581,65219.0
2015-06-04 15:00:00,87.68,87.71,87.4,87.42,149934.0,65.6506,65.6731,65.441,65.456,149934.0
2015-06-04 15:30:00,87.42,87.62,87.33,87.61,296256.0,65.456,65.6057,65.3886,65.5982,296256.0
2015-06-05 09:30:00,87.09,87.62,86.17,86.64,341448.0,65.2089,65.6057,64.52,64.8719,341448.0
2015-06-05 10:00:00,86.63,86.97,86.25,86.91,380716.0,64.8644,65.119,64.5799,65.0741,380716.0
2015-06-05 10:30:00,86.89,87.39,86.87,86.98,272148.0,65.0591,65.4335,65.0441,65.1265,272148.0
2015-06-05 11:00:00,86.99,87.51,86.98,87.37,159249.0,65.134,65.5234,65.1265,65.4185,159249.0
2015-06-05 11:30:00,87.38,87.56,87.31,87.54,122052.0,65.426,65.5608,65.3736,65.5458,122052.0
2015-06-05 12:00:00,87.53,87.63,87.39,87.6,121937.0,65.5383,65.6132,65.4335,65.5907,121937.0
2015-06-05 12:30:00,87.61,87.82,87.51,87.8,111077.0,65.5982,65.7555,65.5234,65.7405,111077.0
2015-06-05 13:00:00,87.79,87.81,87.59,87.76,98061.0,65.733,65.748,65.5833,65.7105,98061.0
2015-06-05 13:30:00,87.76,87.89,87.75,87.83,82276.0,65.7105,65.8079,65.7031,65.763,82276.0
2015-06-05 14:00:00,87.84,87.98,87.76,87.81,97304.0,65.7704,65.8753,65.7105,65.748,97304.0
2015-06-05 14:30:00,87.81,87.98,87.78,87.9,98712.0,65.748,65.8753,65.7255,65.8154,98712.0
2015-06-05 15:00:00,87.89,87.97,87.82,87.9,125271.0,65.8079,65.8678,65.7555,65.8154,125271.0
2015-06-05 15:30:00,87.9,88.17,87.88,88.04,447024.0,65.8154,66.0175,65.8004,65.9202,447024.0
2015-06-08 09:30:00,88.27,88.75,88.19,88.38,167432.0,66.0924,66.4518,66.0325,66.1748,167432.0
2015-06-08 10:00:00,88.37,88.54,88.16,88.54,116090.0,66.1673,66.2946,66.01,66.2946,116090.0
2015-06-08 10:30:00,88.53,88.71,88.39,88.64,106677.0,66.2871,66.4219,66.1823,66.3694,106677.0
2015-06-08 11:00:00,88.64,88.66,88.33,88.35,119893.0,66.3694,66.3844,66.1373,66.1523,119893.0
2015-06-08 11:30:00,88.33,88.37,88.11,88.24,98430.0,66.1373,66.1673,65.9726,66.0699,98430.0
2015-06-08 12:00:00,88.24,88.29,88.18,88.19,93422.0,66.0699,66.1074,66.025,66.0325,93422.0
2015-06-08 12:30:00,88.2,88.36,88.14,88.2,101027.0,66.04,66.1598,65.9951,66.04,101027.0
2015-06-08 13:00:00,88.2,88.35,88.2,88.32,87756.0,66.04,66.1523,66.04,66.1298,87756.0
2015-06-08 13:30:00,88.32,88.35,88.05,88.33,134992.0,66.1298,66.1523,65.9277,66.1373,134992.0
2015-06-08 14:00:00,88.33,88.37,88.18,88.33,115122.0,66.1373,66.1673,66.025,66.1373,115122.0
2015-06-08 14:30:00,88.33,88.65,88.33,88.43,157233.0,66.1373,66.3769,66.1373,66.2122,157233.0
2015-06-08 15:00:00,88.43,88.54,88.31,88.31,206028.0,66.2122,66.2946,66.1224,66.1224,206028.0
2015-06-08 15:30:00,88.31,88.36,87.91,87.96,521158.0,66.1224,66.1598,65.8229,65.8603,521158.0
2015-06-09 09:30:00,88.63,88.99,87.99,88.0,168658.0,66.362,66.6315,65.8828,65.8902,168658.0
2015-06-09 10:00:00,88.02,88.14,87.74,87.76,71246.0,65.9052,65.9951,65.6956,65.7105,71246.0
2015-06-09 10:30:00,87.76,88.1,87.65,88.09,65822.0,65.7105,65.9651,65.6282,65.9576,65822.0
2015-06-09 11:00:00,88.11,88.19,87.86,87.97,69351.0,65.9726,66.0325,65.7854,65.8678,69351.0
2015-06-09 11:30:00,87.97,88.12,87.85,87.93,82153.0,65.8678,65.9801,65.7779,65.8378,82153.0
2015-06-09 12:00:00,87.93,87.97,87.72,87.79,67031.0,65.8378,65.8678,65.6806,65.733,67031.0
2015-06-09 12:30:00,87.79,87.82,87.64,87.74,111292.0,65.733,65.7555,65.6207,65.6956,111292.0
2015-06-09 13:00:00,87.74,87.8,87.7,87.77,152278.0,65.6956,65.7405,65.6656,65.718,152278.0
2015-06-09 13:30:00,87.77,87.77,87.68,87.75,86822.0,65.718,65.718,65.6506,65.7031,86822.0
2015-06-09 14:00:00,87.75,87.78,87.71,87.76,99680.0,65.7031,65.7255,65.6731,65.7105,99680.0
2015-06-09 14:30:00,87.77,87.99,87.73,87.76,201667.0,65.718,65.8828,65.6881,65.7105,201667.0
2015-06-09 15:00:00,87.76,87.77,87.65,87.65,205194.0,65.7105,65.718,65.6282,65.6282,205194.0
2015-06-09 15:30:00,87.65,87.74,87.5,87.63,485430.0,65.6282,65.6956,65.5159,65.6132,485430.0
2015-06-10 09:30:00,88.11,88.42,87.7,88.36,180336.0,65.9726,66.2047,65.6656,66.1598,180336.0
2015-06-10 10:00:00,88.36,88.63,87.99,88.05,164253.0,66.1598,66.362,65.8828,65.9277,164253.0
2015-06-10 10:30:00,88.06,88.45,88.05,88.39,103200.0,65.9352,66.2272,65.9277,66.1823,103200.0
2015-06-10 11:00:00,88.4,88.82,88.29,88.64,103836.0,66.1897,66.5042,66.1074,66.3694,103836.0
2015-06-10 11:30:00,88.64,88.89,88.59,88.83,110987.0,66.3694,66.5566,66.332,66.5117,110987.0
2015-06-10 12:00:00,88.81,88.9,88.74,88.86,81806.0,66.4967,66.5641,66.4443,66.5342,81806.0
2015-06-10 12:30:00,88.85,88.98,88.77,88.94,76097.0,66.5267,66.624,66.4668,66.5941,76097.0
2015-06-10 13:00:00,88.93,88.93,88.6,88.62,75893.0,66.5866,66.5866,66.3395,66.3545,75893.0
2015-06-10 13:30:00,88.61,88.73,88.6,88.66,70154.0,66.347,66.4368,66.3395,66.3844,70154.0
2015-06-10 14:00:00,88.66,88.83,88.64,88.72,91789.0,66.3844,66.5117,66.3694,66.4293,91789.0
2015-06-10 14:30:00,88.72,88.78,88.64,88.72,83149.0,66.4293,66.4743,66.3694,66.4293,83149.0
2015-06-10 15:00:00,88.73,88.74,88.59,88.69,100124.0,66.4368,66.4443,66.332,66.4069,100124.0
2015-06-10 15:30:00,88.69,88.88,88.68,88.76,292374.0,66.4069,66.5491,66.3994,66.4593,292374.0
2015-06-11 09:30:00,89.23,89.41,88.75,88.84,239992.0,66.8112,66.946,66.4518,66.5192,239992.0
2015-06-11 10:00:00,88.85,89.15,88.79,88.99,263745.0,66.5267,66.7513,66.4818,66.6315,263745.0
2015-06-11 10:30:00,89.0,89.35,88.82,89.3,111383.0,66.639,66.9011,66.5042,66.8636,111383.0
2015-06-11 11:00:00,89.28,89.68,89.28,89.5,129339.0,66.8486,67.1481,66.8486,67.0134,129339.0
2015-06-11 11:30:00,89.51,89.8,89.49,89.71,85934.0,67.0209,67.238,67.0059,67.1706,85934.0
2015-06-11 12:00:00,89.72,89.79,89.69,89.78,70387.0,67.1781,67.2305,67.1556,67.223,70387.0
2015-06-11 12:30:00,89.77,90.11,89.77,90.06,162426.0,67.2155,67.4701,67.2155,67.4327,162426.0
2015-06-11 13:00:00,90.05,90.09,89.98,89.98,87195.0,67.4252,67.4551,67.3728,67.3728,87195.0
2015-06-11 13:30:00,89.99,90.06,89.95,89.97,130479.0,67.3803,67.4327,67.3503,67.3653,130479.0
2015-06-11 14:00:00,89.98,90.0,89.92,89.99,99321.0,67.3728,67.3877,67.3278,67.3803,99321.0
2015-06-11 14:30:00,89.98,90.08,89.94,89.94,140904.0,67.3728,67.4476,67.3428,67.3428,140904.0
2015-06-11 15:00:00,89.94,89.97,89.82,89.87,210787.0,67.3428,67.3653,67.253,67.2904,210787.0
2015-06-11 15:30:00,89.87,89.9,89.58,89.69,422911.0,67.2904,67.3129,67.0733,67.1556,422911.0
2015-06-12 09:30:00,89.21,89.34,88.68,89.15,146984.0,66.7962,66.8936,66.3994,66.7513,146984.0
2015-06-12 10:00:00,89.13,89.36,89.09,89.26,92994.0,66.7363,66.9085,66.7064,66.8337,92994.0
2015-06-12 10:30:00,89.23,89.27,88.8,88.88,110904.0,66.8112,66.8412,66.4892,66.5491,110904.0
2015-06-12 11:00:00,88.87,89.37,88.84,89.26,58061.0,66.5417,66.916,66.5192,66.8337,58061.0
2015-06-12 11:30:00,89.28,89.34,89.22,89.24,42744.0,66.8486,66.8936,66.8037,66.8187,42744.0
2015-06-12 12:00:00,89.24,89.29,89.18,89.21,37071.0,66.8187,66.8561,66.7738,66.7962,37071.0
2015-06-12 12:30:00,89.21,89.22,89.07,89.1,43942.0,66.7962,66.8037,66.6914,66.7139,43942.0
2015-06-12 13:00:00,89.1,89.14,89.01,89.02,43892.0,66.7139,66.7438,66.6465,66.654,43892.0
2015-06-12 13:30:00,89.02,89.16,89.02,89.04,74437.0,66.654,66.7588,66.654,66.6689,74437.0
2015-06-12 14:00:00,89.05,89.06,88.87,88.88,68950.0,66.6764,66.6839,66.5417,66.5491,68950.0
2015-06-12 14:30:00,88.86,88.87,88.75,88.76,94685.0,66.5342,66.5417,66.4518,66.4593,94685.0
2015-06-12 15:00:00,88.75,88.84,88.73,88.82,96761.0,66.4518,66.5192,66.4368,66.5042,96761.0
2015-06-12 15:30:00,88.81,88.93,88.69,88.86,402408.0,66.4967,66.5866,66.4069,66.5342,402408.0
2015-06-15 09:30:00,88.53,88.77,88.08,88.31,225007.0,66.2871,66.4668,65.9501,66.1224,225007.0
2015-06-15 10:00:00,88.31,88.44,88.15,88.38,112573.0,66.1224,66.2197,66.0026,66.1748,112573.0
2015-06-15 10:30:00,88.38,88.59,88.31,88.59,84799.0,66.1748,66.332,66.1224,66.332,84799.0
2015-06-15 11:00:00,88.6,88.79,88.5,88.59,219254.0,66.3395,66.4818,66.2646,66.332,219254.0
2015-06-15 11:30:00,88.58,88.61,88.3,88.38,208024.0,66.3245,66.347,66.1149,66.1748,208024.0
2015-06-15 12:00:00,88.39,88.72,88.37,88.68,82577.0,66.1823,66.4293,66.1673,66.3994,82577.0
2015-06-15 12:30:00,88.68,88.92,88.61,88.84,61804.0,66.3994,66.5791,66.347,66.5192,61804.0
2015-06-15 13:00:00,88.84,88.84,88.6,88.61,53172.0,66.5192,66.5192,66.3395,66.347,53172.0
2015-06-15 13:30:00,88.61,88.75,88.46,88.58,74435.0,66.347,66.4518,66.2347,66.3245,74435.0
2015-06-15 14:00:00,88.59,88.68,88.53,88.58,75251.0,66.332,66.3994,66.2871,66.3245,75251.0
2015-06-15 14:30:00,88.59,88.66,88.48,88.54,70630.0,66.332,66.3844,66.2496,66.2946,70630.0
2015-06-15 15:00:00,88.54,88.54,88.31,88.41,161324.0,66.2946,66.2946,66.1224,66.1972,161324.0
2015-06-15 15:30:00,88.42,88.48,88.17,88.24,335720.0,66.2047,66.2496,66.0175,66.0699,335720.0
2015-06-16 09:30:00,88.43,89.44,88.15,89.05,303553.0,66.2122,66.9684,66.0026,66.6764,303553.0
2015-06-16 10:00:00,89.01,89.15,88.66,88.75,151267.0,66.6465,66.7513,66.3844,66.4518,151267.0
2015-06-16 10:30:00,88.74,88.89,88.6,88.65,99887.0,66.4443,66.5566,66.3395,66.3769,99887.0
2015-06-16 11:00:00,88.65,88.99,88.56,88.68,99266.0,66.3769,66.6315,66.3095,66.3994,99266.0
2015-06-16 11:30:00,88.68,88.79,88.63,88.71,62823.0,66.3994,66.4818,66.362,66.4219,62823.0
2015-06-16 12:00:00,88.72,88.91,88.59,88.91,44278.0,66.4293,66.5716,66.332,66.5716,44278.0
2015-06-16 12:30:00,88.92,89.4,88.92,89.39,335092.0,66.5791,66.9385,66.5791,66.931,335092.0
2015-06-16 13:00:00,89.39,89.44,89.31,89.4,70840.0,66.931,66.9684,66.8711,66.9385,70840.0
2015-06-16 13:30:00,89.41,89.45,89.08,89.1,104902.0,66.946,66.9759,66.6989,66.7139,104902.0
2015-06-16 14:00:00,89.09,89.11,88.87,88.91,178168.0,66.7064,66.7214,66.5417,66.5716,178168.0
2015-06-16 14:30:00,88.91,89.01,88.83,88.9,107097.0,66.5716,66.6465,66.5117,66.5641,107097.0
2015-06-16 15:00:00,88.89,89.11,88.87,89.0,126241.0,66.5566,66.7214,66.5417,66.639,126241.0
2015-06-16 15:30:00,89.0,89.18,89.0,89.13,258438.0,66.639,66.7738,66.639,66.7363,258438.0
2015-06-17 09:30:00,89.42,89.84,89.28,89.66,195998.0,66.9535,67.2679,66.8486,67.1332,195998.0
2015-06-17 10:00:00,89.68,89.7,89.26,89.4,62445.0,67.1481,67.1631,66.8337,66.9385,62445.0
2015-06-17 10:30:00,89.42,89.76,89.39,89.73,115945.0,66.9535,67.208,66.931,67.1856,115945.0
2015-06-17 11:00:00,89.74,89.76,89.51,89.58,69729.0,67.1931,67.208,67.0209,67.0733,69729.0
2015-06-17 11:30:00,89.58,89.62,89.43,89.58,121817.0,67.0733,67.1032,66.961,67.0733,121817.0
2015-06-17 12:00:00,89.57,89.61,89.48,89.55,110835.0,67.0658,67.0957,66.9984,67.0508,110835.0
2015-06-17 12:30:00,89.55,89.6,89.35,89.43,122653.0,67.0508,67.0882,66.9011,66.961,122653.0
2015-06-17 13:00:00,89.43,89.49,89.36,89.4,93783.0,66.961,67.0059,66.9085,66.9385,93783.0
2015-06-17 13:30:00,89.4,89.7,89.39,89.68,93221.0,66.9385,67.1631,66.931,67.1481,93221.0
2015-06-17 14:00:00,89.65,90.01,89.4,89.65,180319.0,67.1257,67.3952,66.9385,67.1257,180319.0
2015-06-17 14:30:00,89.64,90.19,89.63,90.03,189264.0,67.1182,67.53,67.1107,67.4102,189264.0
2015-06-17 15:00:00,90.03,90.29,89.96,90.25,253831.0,67.4102,67.6049,67.3578,67.5749,253831.0
2015-06-17 15:30:00,90.24,90.26,89.93,90.01,367310.0,67.5674,67.5824,67.3353,67.3952,367310.0
2015-06-18 09:30:00,90.04,90.66,90.0,90.31,165482.0,67.4177,67.8819,67.3877,67.6199,165482.0
2015-06-18 10:00:00,90.29,90.53,90.22,90.46,219664.0,67.6049,67.7846,67.5525,67.7322,219664.0
2015-06-18 10:30:00,90.45,90.48,90.32,90.32,180472.0,67.7247,67.7471,67.6273,67.6273,180472.0
2015-06-18 11:00:00,90.31,90.53,90.3,90.48,156097.0,67.6199,67.7846,67.6124,67.7471,156097.0
2015-06-18 11:30:00,90.47,90.5,90.31,90.33,110758.0,67.7397,67.7621,67.6199,67.6348,110758.0
2015-06-18 12:00:00,90.35,90.4,90.27,90.32,97827.0,67.6498,67.6872,67.5899,67.6273,97827.0
2015-06-18 12:30:00,90.3,90.52,90.26,90.26,104286.0,67.6124,67.7771,67.5824,67.5824,104286.0
2015-06-18 13:00:00,90.26,90.36,90.14,90.19,156781.0,67.5824,67.6573,67.4926,67.53,156781.0
2015-06-18 13:30:00,90.2,90.2,89.99,90.03,113365.0,67.5375,67.5375,67.3803,67.4102,113365.0
2015-06-18 14:00:00,90.02,90.21,89.97,90.14,131897.0,67.4027,67.545,67.3653,67.4926,131897.0
2015-06-18 14:30:00,90.14,90.23,90.07,90.12,118186.0,67.4926,67.56,67.4402,67.4776,118186.0
2015-06-18 15:00:00,90.13,90.17,90.04,90.07,201610.0,67.4851,67.515,67.4177,67.4402,201610.0
2015-06-18 15:30:00,90.07,90.12,89.84,89.85,495701.0,67.4402,67.4776,67.2679,67.2754,495701.0
2015-06-19 09:30:00,89.84,90.38,89.7,90.37,371982.0,67.2679,67.6723,67.1631,67.6648,371982.0
2015-06-19 10:00:00,90.35,90.57,90.3,90.47,123856.0,67.6498,67.8145,67.6124,67.7397,123856.0
2015-06-19 10:30:00,90.49,90.54,90.29,90.45,111537.0,67.7546,67.7921,67.6049,67.7247,111537.0
2015-06-19 11:00:00,90.46,90.48,90.32,90.42,109265.0,67.7322,67.7471,67.6273,67.7022,109265.0
2015-06-19 11:30:00,90.43,90.45,90.22,90.4,99161.0,67.7097,67.7247,67.5525,67.6872,99161.0
2015-06-19 12:00:00,90.4,90.4,90.18,90.29,132261.0,67.6872,67.6872,67.5225,67.6049,132261.0
2015-06-19 12:30:00,90.28,90.36,90.2,90.22,66419.0,67.5974,67.6573,67.5375,67.5525,66419.0
2015-06-19 13:00:00,90.23,90.29,90.18,90.25,66690.0,67.56,67.6049,67.5225,67.5749,66690.0
2015-06-19 13:30:00,90.26,90.36,90.23,90.28,73711.0,67.5824,67.6573,67.56,67.5974,73711.0
2015-06-19 14:00:00,90.27,90.29,89.98,90.05,119692.0,67.5899,67.6049,67.3728,67.4252,119692.0
2015-06-19 14:30:00,90.06,90.18,89.99,90.06,100778.0,67.4327,67.5225,67.3803,67.4327,100778.0
2015-06-19 15:00:00,90.07,90.08,89.97,90.05,101128.0,67.4402,67.4476,67.3653,67.4252,101128.0
2015-06-19 15:30:00,90.04,90.13,89.88,89.88,507749.0,67.4177,67.4851,67.2979,67.2979,507749.0
2015-06-22 09:30:00,90.56,90.74,90.47,90.57,149415.0,67.807,67.9418,67.7397,67.8145,149415.0
2015-06-22 10:00:00,90.59,90.74,90.47,90.52,78320.0,67.8295,67.9418,67.7397,67.7771,78320.0
2015-06-22 10:30:00,90.52,90.55,90.42,90.51,104664.0,67.7771,67.7996,67.7022,67.7696,104664.0
2015-06-22 11:00:00,90.5,90.63,90.47,90.55,92265.0,67.7621,67.8595,67.7397,67.7996,92265.0
2015-06-22 11:30:00,90.55,90.58,90.42,90.44,120192.0,67.7996,67.822,67.7022,67.7172,120192.0
2015-06-22 12:00:00,90.45,90.46,90.18,90.2,80127.0,67.7247,67.7322,67.5225,67.5375,80127.0
2015-06-22 12:30:00,90.21,90.35,90.16,90.19,79633.0,67.545,67.6498,67.5075,67.53,79633.0
2015-06-22 13:00:00,90.19,90.21,90.11,90.13,110411.0,67.53,67.545,67.4701,67.4851,110411.0
2015-06-22 13:30:00,90.12,90.2,90.07,90.2,61723.0,67.4776,67.5375,67.4402,67.5375,61723.0
2015-06-22 14:00:00,90.19,90.2,90.04,90.06,90368.0,67.53,67.5375,67.4177,67.4327,90368.0
2015-06-22 14:30:00,90.07,90.1,89.98,90.0,143355.0,67.4402,67.4626,67.3728,67.3877,143355.0
2015-06-22 15:00:00,90.0,90.02,89.78,89.98,201391.0,67.3877,67.4027,67.223,67.3728,201391.0
2015-06-22 15:30:00,89.99,90.0,89.8,89.89,360573.0,67.3803,67.3877,67.238,67.3054,360573.0
2015-06-23 09:30:00,90.26,90.31,89.82,89.84,107021.0,67.5824,67.6199,67.253,67.2679,107021.0
2015-06-23 10:00:00,89.85,89.85,89.29,89.66,184748.0,67.2754,67.2754,66.8561,67.1332,184748.0
2015-06-23 10:30:00,89.66,89.87,89.64,89.83,157880.0,67.1332,67.2904,67.1182,67.2605,157880.0
2015-06-23 11:00:00,89.82,89.88,89.7,89.73,86177.0,67.253,67.2979,67.1631,67.1856,86177.0
2015-06-23 11:30:00,89.74,89.89,89.72,89.75,85779.0,67.1931,67.3054,67.1781,67.2006,85779.0
2015-06-23 12:00:00,89.74,89.74,89.47,89.55,51405.0,67.1931,67.1931,66.9909,67.0508,51405.0
2015-06-23 12:30:00,89.55,89.58,89.34,89.36,51073.0,67.0508,67.0733,66.8936,66.9085,51073.0
2015-06-23 13:00:00,89.37,89.38,89.26,89.26,75936.0,66.916,66.9235,66.8337,66.8337,75936.0
2015-06-23 13:30:00,89.26,89.33,89.2,89.24,116555.0,66.8337,66.8861,66.7887,66.8187,116555.0
2015-06-23 14:00:00,89.23,89.36,89.15,89.36,176375.0,66.8112,66.9085,66.7513,66.9085,176375.0
2015-06-23 14:30:00,89.35,89.43,89.3,89.35,108107.0,66.9011,66.961,66.8636,66.9011,108107.0
2015-06-23 15:00:00,89.36,89.37,89.26,89.34,164744.0,66.9085,66.916,66.8337,66.8936,164744.0
2015-06-23 15:30:00,89.34,89.36,89.21,89.24,519614.0,66.8936,66.9085,66.7962,66.8187,519614.0
2015-06-24 09:30:00,89.23,89.37,89.03,89.12,167747.0,66.8112,66.916,66.6615,66.7288,167747.0
2015-06-24 10:00:00,89.1,89.18,88.97,89.13,88947.0,66.7139,66.7738,66.6165,66.7363,88947.0
2015-06-24 10:30:00,89.13,89.19,88.86,88.86,69992.0,66.7363,66.7813,66.5342,66.5342,69992.0
2015-06-24 11:00:00,88.87,88.89,88.74,88.84,68392.0,66.5417,66.5566,66.4443,66.5192,68392.0
2015-06-24 11:30:00,88.85,88.91,88.57,88.59,93797.0,66.5267,66.5716,66.317,66.332,93797.0
2015-06-24 12:00:00,88.58,88.61,88.22,88.22,141177.0,66.3245,66.347,66.055,66.055,141177.0
2015-06-24 12:30:00,88.23,88.23,87.92,87.94,181464.0,66.0625,66.0625,65.8303,65.8453,181464.0
2015-06-24 13:00:00,87.93,87.93,87.66,87.67,206465.0,65.8378,65.8378,65.6357,65.6432,206465.0
2015-06-24 13:30:00,87.67,87.7,87.58,87.63,182658.0,65.6432,65.6656,65.5758,65.6132,182658.0
2015-06-24 14:00:00,87.64,87.64,87.29,87.37,250417.0,65.6207,65.6207,65.3586,65.4185,250417.0
2015-06-24 14:30:00,87.37,87.5,87.31,87.45,223154.0,65.4185,65.5159,65.3736,65.4784,223154.0
2015-06-24 15:00:00,87.45,87.46,87.14,87.31,423688.0,65.4784,65.4859,65.2463,65.3736,423688.0
2015-06-24 15:30:00,87.31,87.38,87.01,87.04,776795.0,65.3736,65.426,65.149,65.1714,776795.0
2015-06-25 09:30:00,87.44,87.44,85.85,86.39,413178.0,65.4709,65.4709,64.2804,64.6847,413178.0
2015-06-25 10:00:00,86.38,86.96,86.05,86.94,457980.0,64.6773,65.1115,64.4302,65.0966,457980.0
2015-06-25 10:30:00,86.94,87.32,86.92,87.24,177848.0,65.0966,65.3811,65.0816,65.3212,177848.0
2015-06-25 11:00:00,87.25,87.39,87.16,87.25,252226.0,65.3287,65.4335,65.2613,65.3287,252226.0
2015-06-25 11:30:00,87.26,87.26,86.99,87.0,190374.0,65.3362,65.3362,65.134,65.1415,190374.0
2015-06-25 12:00:00,87.01,87.05,86.71,86.74,195815.0,65.149,65.1789,64.9243,64.9468,195815.0
2015-06-25 12:30:00,86.73,86.78,86.65,86.68,124328.0,64.9393,64.9768,64.8794,64.9019,124328.0
2015-06-25 13:00:00,86.69,86.88,86.6,86.77,140059.0,64.9094,65.0516,64.842,64.9693,140059.0
2015-06-25 13:30:00,86.76,86.99,86.76,86.99,157340.0,64.9618,65.134,64.9618,65.134,157340.0
2015-06-25 14:00:00,86.98,87.0,86.65,86.68,123848.0,65.1265,65.1415,64.8794,64.9019,123848.0
2015-06-25 14:30:00,86.67,86.81,86.65,86.79,170165.0,64.8944,64.9992,64.8794,64.9842,170165.0
2015-06-25 15:00:00,86.79,87.0,86.78,86.89,206268.0,64.9842,65.1415,64.9768,65.0591,206268.0
2015-06-25 15:30:00,86.88,86.9,86.68,86.68,590947.0,65.0516,65.0666,64.9019,64.9019,590947.0
2015-06-26 09:30:00,87.02,87.02,86.56,86.94,292197.0,65.1565,65.1565,64.812,65.0966,292197.0
2015-06-26 10:00:00,86.99,87.02,86.62,86.86,215666.0,65.134,65.1565,64.857,65.0367,215666.0
2015-06-26 10:30:00,86.9,86.9,86.56,86.58,125566.0,65.0666,65.0666,64.812,64.827,125566.0
2015-06-26 11:00:00,86.58,86.67,86.49,86.54,146370.0,64.827,64.8944,64.7596,64.7971,146370.0
2015-06-26 11:30:00,86.54,86.57,86.2,86.26,110620.0,64.7971,64.8195,64.5425,64.5874,110620.0
2015-06-26 12:00:00,86.28,86.44,86.22,86.41,129795.0,64.6024,64.7222,64.5575,64.6997,129795.0
2015-06-26 12:30:00,86.4,86.41,86.05,86.09,84026.0,64.6922,64.6997,64.4302,64.4601,84026.0
2015-06-26 13:00:00,86.08,86.24,86.05,86.22,111070.0,64.4526,64.5724,64.4302,64.5575,111070.0
2015-06-26 13:30:00,86.21,86.43,86.17,86.36,105471.0,64.55,64.7147,64.52,64.6623,105471.0
2015-06-26 14:00:00,86.37,86.4,86.29,86.36,102936.0,64.6698,64.6922,64.6099,64.6623,102936.0
2015-06-26 14:30:00,86.35,86.42,86.08,86.12,219990.0,64.6548,64.7072,64.4526,64.4826,219990.0
2015-06-26 15:00:00,86.12,86.23,86.09,86.13,340962.0,64.4826,64.5649,64.4601,64.4901,340962.0
2015-06-26 15:30:00,86.12,86.12,85.64,86.0,1113431.0,64.4826,64.4826,64.1232,64.3927,1113431.0
2015-06-29 09:30:00,85.13,85.61,84.66,85.01,481325.0,64.0359,64.397,63.6824,63.9456,481325.0
2015-06-29 10:00:00,85.05,85.19,84.77,84.92,200759.0,63.9757,64.081,63.7651,63.8779,200759.0
2015-06-29 10:30:00,84.91,85.21,84.8,84.86,199179.0,63.8704,64.0961,63.7877,63.8328,199179.0
2015-06-29 11:00:00,84.86,84.89,84.67,84.73,232928.0,63.8328,63.8554,63.6899,63.735,232928.0
2015-06-29 11:30:00,84.75,84.76,84.49,84.58,195435.0,63.7501,63.7576,63.5545,63.6222,195435.0
2015-06-29 12:00:00,84.59,84.64,84.5,84.53,184778.0,63.6297,63.6673,63.562,63.5846,184778.0
2015-06-29 12:30:00,84.55,84.55,84.28,84.35,264474.0,63.5996,63.5996,63.3965,63.4492,264474.0
2015-06-29 13:00:00,84.36,84.39,84.21,84.24,163528.0,63.4567,63.4793,63.3439,63.3664,163528.0
2015-06-29 13:30:00,84.24,84.46,84.24,84.31,112474.0,63.3664,63.5319,63.3664,63.4191,112474.0
2015-06-29 14:00:00,84.31,84.36,83.97,84.07,221643.0,63.4191,63.4567,63.1633,63.2386,221643.0
2015-06-29 14:30:00,84.07,84.22,83.87,84.08,352738.0,63.2386,63.3514,63.0881,63.2461,352738.0
2015-06-29 15:00:00,84.06,84.19,83.92,83.92,222293.0,63.231,63.3288,63.1257,63.1257,222293.0
2015-06-29 15:30:00,83.93,83.98,83.63,83.73,464756.0,63.1332,63.1709,62.9076,62.9828,464756.0
2015-06-30 09:30:00,84.63,84.87,84.26,84.4,291859.0,63.6598,63.8403,63.3815,63.4868,291859.0
2015-06-30 10:00:00,84.42,84.53,84.11,84.27,240297.0,63.5018,63.5846,63.2686,63.389,240297.0
2015-06-30 10:30:00,84.26,84.4,84.02,84.18,235032.0,63.3815,63.4868,63.2009,63.3213,235032.0
2015-06-30 11:00:00,84.19,84.28,83.92,83.92,160707.0,63.3288,63.3965,63.1257,63.1257,160707.0
2015-06-30 11:30:00,83.93,83.97,83.67,83.67,235993.0,63.1332,63.1633,62.9377,62.9377,235993.0
2015-06-30 12:00:00,83.68,83.85,83.58,83.7,201525.0,62.9452,63.0731,62.87,62.9602,201525.0
2015-06-30 12:30:00,83.7,83.77,83.57,83.77,241313.0,62.9602,63.0129,62.8624,63.0129,241313.0
2015-06-30 13:00:00,83.76,83.85,83.66,83.79,157316.0,63.0054,63.0731,62.9301,63.0279,157316.0
2015-06-30 13:30:00,83.77,84.19,83.74,84.02,160226.0,63.0129,63.3288,62.9903,63.2009,160226.0
2015-06-30 14:00:00,84.02,84.5,84.02,84.19,206541.0,63.2009,63.562,63.2009,63.3288,206541.0
2015-06-30 14:30:00,84.18,84.46,83.88,83.92,232447.0,63.3213,63.5319,63.0956,63.1257,232447.0
2015-06-30 15:00:00,83.92,84.05,83.6,83.72,437097.0,63.1257,63.2235,62.885,62.9753,437097.0
2015-06-30 15:30:00,83.71,83.9,83.6,83.63,725255.0,62.9678,63.1107,62.885,62.9076,725255.0
2015-07-01 09:30:00,84.29,85.0,84.18,84.65,269857.0,63.404,63.9381,63.3213,63.6748,269857.0
2015-07-01 10:00:00,84.67,84.98,84.66,84.96,220781.0,63.6899,63.9231,63.6824,63.908,220781.0
2015-07-01 10:30:00,84.93,84.96,84.69,84.87,151686.0,63.8855,63.908,63.7049,63.8403,151686.0
2015-07-01 11:00:00,84.89,84.97,84.77,84.94,163319.0,63.8554,63.9155,63.7651,63.893,163319.0
2015-07-01 11:30:00,84.95,85.1,84.9,85.02,190518.0,63.9005,64.0133,63.8629,63.9532,190518.0
2015-07-01 12:00:00,85.02,85.13,84.9,84.95,199322.0,63.9532,64.0359,63.8629,63.9005,199322.0
2015-07-01 12:30:00,84.94,84.95,84.39,84.39,158148.0,63.893,63.9005,63.4793,63.4793,158148.0
2015-07-01 13:00:00,84.4,84.62,84.34,84.54,147457.0,63.4868,63.6523,63.4416,63.5921,147457.0
2015-07-01 13:30:00,84.54,84.72,84.54,84.55,96803.0,63.5921,63.7275,63.5921,63.5996,96803.0
2015-07-01 14:00:00,84.55,84.71,84.4,84.68,129226.0,63.5996,63.72,63.4868,63.6974,129226.0
2015-07-01 14:30:00,84.67,84.93,84.63,84.87,176507.0,63.6899,63.8855,63.6598,63.8403,176507.0
2015-07-01 15:00:00,84.86,84.91,84.8,84.9,270495.0,63.8328,63.8704,63.7877,63.8629,270495.0
2015-07-01 15:30:00,84.92,85.01,84.82,85.0,552473.0,63.8779,63.9456,63.8027,63.9381,552473.0
2015-07-02 09:30:00,85.25,85.46,84.66,84.74,187556.0,64.1262,64.2841,63.6824,63.7425,187556.0
2015-07-02 10:00:00,84.75,84.82,84.56,84.72,92482.0,63.7501,63.8027,63.6071,63.7275,92482.0
2015-07-02 10:30:00,84.71,84.76,84.57,84.7,89957.0,63.72,63.7576,63.6147,63.7124,89957.0
2015-07-02 11:00:00,84.69,84.69,84.39,84.43,99805.0,63.7049,63.7049,63.4793,63.5093,99805.0
2015-07-02 11:30:00,84.43,84.44,84.2,84.27,81300.0,63.5093,63.5169,63.3363,63.389,81300.0
2015-07-02 12:00:00,84.28,84.29,84.15,84.17,57925.0,63.3965,63.404,63.2987,63.3138,57925.0
2015-07-02 12:30:00,84.17,84.35,84.17,84.34,48851.0,63.3138,63.4492,63.3138,63.4416,48851.0
2015-07-02 13:00:00,84.34,84.34,84.16,84.25,43415.0,63.4416,63.4416,63.3062,63.3739,43415.0
2015-07-02 13:30:00,84.25,84.28,84.16,84.18,50005.0,63.3739,63.3965,63.3062,63.3213,50005.0
2015-07-02 14:00:00,84.18,84.33,84.14,84.31,68267.0,63.3213,63.4341,63.2912,63.4191,68267.0
2015-07-02 14:30:00,84.31,84.47,84.28,84.47,78653.0,63.4191,63.5394,63.3965,63.5394,78653.0
2015-07-02 15:00:00,84.46,84.5,84.32,84.45,87582.0,63.5319,63.562,63.4266,63.5244,87582.0
2015-07-02 15:30:00,84.45,84.6,84.32,84.49,273353.0,63.5244,63.6372,63.4266,63.5545,273353.0
2015-07-06 09:30:00,83.69,84.41,83.63,84.31,153995.0,62.9527,63.4943,62.9076,63.4191,153995.0
2015-07-06 10:00:00,84.32,84.52,84.16,84.5,94097.0,63.4266,63.577,63.3062,63.562,94097.0
2015-07-06 10:30:00,84.5,84.88,84.42,84.53,185097.0,63.562,63.8478,63.5018,63.5846,185097.0
2015-07-06 11:00:00,84.53,84.64,84.34,84.35,91060.0,63.5846,63.6673,63.4416,63.4492,91060.0
2015-07-06 11:30:00,84.32,84.57,84.31,84.51,150409.0,63.4266,63.6147,63.4191,63.5695,150409.0
2015-07-06 12:00:00,84.5,84.51,84.33,84.42,120705.0,63.562,63.5695,63.4341,63.5018,120705.0
2015-07-06 12:30:00,84.4,84.41,84.2,84.25,111371.0,63.4868,63.4943,63.3363,63.3739,111371.0
2015-07-06 13:00:00,84.26,84.38,84.03,84.07,79165.0,63.3815,63.4717,63.2085,63.2386,79165.0
2015-07-06 13:30:00,84.06,84.07,83.94,83.99,77335.0,63.231,63.2386,63.1408,63.1784,77335.0
2015-07-06 14:00:00,83.98,84.09,83.92,84.01,80360.0,63.1709,63.2536,63.1257,63.1934,80360.0
2015-07-06 14:30:00,84.0,84.19,83.96,84.13,85048.0,63.1859,63.3288,63.1558,63.2837,85048.0
2015-07-06 15:00:00,84.13,84.38,84.09,84.25,116048.0,63.2837,63.4717,63.2536,63.3739,116048.0
2015-07-06 15:30:00,84.25,84.56,84.23,84.51,408199.0,63.3739,63.6071,63.3589,63.5695,408199.0
2015-07-07 09:30:00,84.76,85.08,84.67,84.89,128134.0,63.7576,63.9983,63.6899,63.8554,128134.0
2015-07-07 10:00:00,84.88,84.9,84.6,84.77,162399.0,63.8478,63.8629,63.6372,63.7651,162399.0
2015-07-07 10:30:00,84.77,84.77,84.35,84.41,197732.0,63.7651,63.7651,63.4492,63.4943,197732.0
2015-07-07 11:00:00,84.39,84.41,84.0,84.08,94895.0,63.4793,63.4943,63.1859,63.2461,94895.0
2015-07-07 11:30:00,84.06,84.54,83.8,84.41,122820.0,63.231,63.5921,63.0355,63.4943,122820.0
2015-07-07 12:00:00,84.41,84.56,84.28,84.46,121755.0,63.4943,63.6071,63.3965,63.5319,121755.0
2015-07-07 12:30:00,84.46,84.7,84.45,84.65,84126.0,63.5319,63.7124,63.5244,63.6748,84126.0
2015-07-07 13:00:00,84.65,84.95,84.55,84.86,64903.0,63.6748,63.9005,63.5996,63.8328,64903.0
2015-07-07 13:30:00,84.86,84.92,84.73,84.78,49184.0,63.8328,63.8779,63.735,63.7726,49184.0
2015-07-07 14:00:00,84.8,84.88,84.54,84.64,62077.0,63.7877,63.8478,63.5921,63.6673,62077.0
2015-07-07 14:30:00,84.64,85.24,84.62,85.17,108716.0,63.6673,64.1186,63.6523,64.066,108716.0
2015-07-07 15:00:00,85.19,85.35,85.13,85.23,138866.0,64.081,64.2014,64.0359,64.1111,138866.0
2015-07-07 15:30:00,85.24,85.34,84.98,85.0,604209.0,64.1186,64.1939,63.9231,63.9381,604209.0
2015-07-08 09:30:00,84.5,85.19,84.3,84.69,118421.0,63.562,64.081,63.4116,63.7049,118421.0
2015-07-08 10:00:00,84.69,84.76,84.46,84.55,382639.0,63.7049,63.7576,63.5319,63.5996,382639.0
2015-07-08 10:30:00,84.54,84.75,84.41,84.71,202385.0,63.5921,63.7501,63.4943,63.72,202385.0
2015-07-08 11:00:00,84.67,84.7,84.35,84.46,100794.0,63.6899,63.7124,63.4492,63.5319,100794.0
2015-07-08 11:30:00,84.45,84.57,84.2,84.23,79386.0,63.5244,63.6147,63.3363,63.3589,79386.0
2015-07-08 12:00:00,84.23,84.26,84.09,84.14,53472.0,63.3589,63.3815,63.2536,63.2912,53472.0
2015-07-08 12:30:00,84.12,84.28,83.92,84.25,125293.0,63.2762,63.3965,63.1257,63.3739,125293.0
2015-07-08 13:00:00,84.21,84.27,84.01,84.18,90264.0,63.3439,63.389,63.1934,63.3213,90264.0
2015-07-08 13:30:00,84.15,84.26,84.04,84.13,46673.0,63.2987,63.3815,63.216,63.2837,46673.0
2015-07-08 14:00:00,84.13,84.18,83.52,83.99,139502.0,63.2837,63.3213,62.8248,63.1784,139502.0
2015-07-08 14:30:00,83.92,84.04,83.39,83.58,149560.0,63.1257,63.216,62.727,62.87,149560.0
2015-07-08 15:00:00,83.58,83.95,83.44,83.44,177075.0,62.87,63.1483,62.7647,62.7647,177075.0
2015-07-08 15:30:00,83.45,83.79,83.29,83.43,582996.0,62.7722,63.0279,62.6518,62.7571,582996.0
2015-07-09 09:30:00,84.65,84.9,84.35,84.64,156605.0,63.6748,63.8629,63.4492,63.6673,156605.0
2015-07-09 10:00:00,84.64,84.71,84.39,84.4,131825.0,63.6673,63.72,63.4793,63.4868,131825.0
2015-07-09 10:30:00,84.39,84.5,84.19,84.33,203755.0,63.4793,63.562,63.3288,63.4341,203755.0
2015-07-09 11:00:00,84.33,84.46,84.17,84.18,146529.0,63.4341,63.5319,63.3138,63.3213,146529.0
2015-07-09 11:30:00,84.19,84.29,84.1,84.1,94817.0,63.3288,63.404,63.2611,63.2611,94817.0
2015-07-09 12:00:00,84.08,84.18,83.94,84.11,80785.0,63.2461,63.3213,63.1408,63.2686,80785.0
2015-07-09 12:30:00,84.12,84.21,84.05,84.12,101596.0,63.2762,63.3439,63.2235,63.2762,101596.0
2015-07-09 13:00:00,84.11,84.16,83.81,83.99,146212.0,63.2686,63.3062,63.043,63.1784,146212.0
2015-07-09 13:30:00,83.99,84.16,83.98,84.12,83136.0,63.1784,63.3062,63.1709,63.2762,83136.0
2015-07-09 14:00:00,84.13,84.15,83.91,83.97,61335.0,63.2837,63.2987,63.1182,63.1633,61335.0
2015-07-09 14:30:00,83.99,84.32,83.93,84.29,99359.0,63.1784,63.4266,63.1332,63.404,99359.0
2015-07-09 15:00:00,84.29,84.5,84.25,84.39,237032.0,63.404,63.562,63.3739,63.4793,237032.0
2015-07-09 15:30:00,84.39,84.52,84.15,84.17,556083.0,63.4793,63.577,63.2987,63.3138,556083.0
2015-07-10 09:30:00,85.03,85.42,84.86,85.01,100492.0,63.9607,64.254,63.8328,63.9456,100492.0
2015-07-10 10:00:00,85.01,85.43,85.0,85.42,146858.0,63.9456,64.2616,63.9381,64.254,146858.0
2015-07-10 10:30:00,85.42,85.48,85.23,85.38,128398.0,64.254,64.2992,64.1111,64.2239,128398.0
2015-07-10 11:00:00,85.38,85.61,85.37,85.57,78965.0,64.2239,64.397,64.2164,64.3669,78965.0
2015-07-10 11:30:00,85.57,85.67,85.46,85.49,50447.0,64.3669,64.4421,64.2841,64.3067,50447.0
2015-07-10 12:00:00,85.51,85.58,85.5,85.53,42480.0,64.3217,64.3744,64.3142,64.3368,42480.0
2015-07-10 12:30:00,85.52,85.54,85.42,85.5,50727.0,64.3293,64.3443,64.254,64.3142,50727.0
2015-07-10 13:00:00,85.51,85.62,85.45,85.48,108338.0,64.3217,64.4045,64.2766,64.2992,108338.0
2015-07-10 13:30:00,85.5,85.51,85.43,85.44,55002.0,64.3142,64.3217,64.2616,64.2691,55002.0
2015-07-10 14:00:00,85.44,85.52,85.42,85.47,71604.0,64.2691,64.3293,64.254,64.2916,71604.0
2015-07-10 14:30:00,85.48,85.62,85.47,85.57,68703.0,64.2992,64.4045,64.2916,64.3669,68703.0
2015-07-10 15:00:00,85.57,85.69,85.51,85.63,90248.0,64.3669,64.4571,64.3217,64.412,90248.0
2015-07-10 15:30:00,85.62,85.65,85.48,85.48,204873.0,64.4045,64.427,64.2992,64.2992,204873.0
2015-07-13 09:30:00,86.13,86.35,85.84,86.01,97753.0,64.7881,64.9536,64.57,64.6978,97753.0
2015-07-13 10:00:00,86.0,86.05,85.88,85.91,56847.0,64.6903,64.7279,64.6001,64.6226,56847.0
2015-07-13 10:30:00,85.91,85.95,85.77,85.84,81252.0,64.6226,64.6527,64.5173,64.57,81252.0
2015-07-13 11:00:00,85.83,85.89,85.66,85.69,95183.0,64.5624,64.6076,64.4346,64.4571,95183.0
2015-07-13 11:30:00,85.68,85.87,85.67,85.82,81856.0,64.4496,64.5925,64.4421,64.5549,81856.0
2015-07-13 12:00:00,85.81,85.83,85.78,85.8,43142.0,64.5474,64.5624,64.5248,64.5399,43142.0
2015-07-13 12:30:00,85.79,85.82,85.56,85.62,68163.0,64.5324,64.5549,64.3593,64.4045,68163.0
2015-07-13 13:00:00,85.63,85.63,85.53,85.59,43654.0,64.412,64.412,64.3368,64.3819,43654.0
2015-07-13 13:30:00,85.6,85.62,85.44,85.47,111450.0,64.3894,64.4045,64.2691,64.2916,111450.0
2015-07-13 14:00:00,85.48,85.66,85.47,85.66,52461.0,64.2992,64.4346,64.2916,64.4346,52461.0
2015-07-13 14:30:00,85.66,85.9,85.66,85.9,49369.0,64.4346,64.6151,64.4346,64.6151,49369.0
2015-07-13 15:00:00,85.89,86.06,85.88,86.01,65355.0,64.6076,64.7355,64.6001,64.6978,65355.0
2015-07-13 15:30:00,86.02,86.19,85.95,86.12,233112.0,64.7054,64.8332,64.6527,64.7806,233112.0
2015-07-14 09:30:00,85.76,86.26,85.36,85.91,306167.0,64.5098,64.8859,64.2089,64.6226,306167.0
2015-07-14 10:00:00,85.9,85.94,85.44,85.59,566908.0,64.6151,64.6452,64.2691,64.3819,566908.0
2015-07-14 10:30:00,85.61,85.78,85.6,85.71,159611.0,64.397,64.5248,64.3894,64.4722,159611.0
2015-07-14 11:00:00,85.71,85.82,85.69,85.77,107765.0,64.4722,64.5549,64.4571,64.5173,107765.0
2015-07-14 11:30:00,85.76,85.8,85.71,85.73,172847.0,64.5098,64.5399,64.4722,64.4872,172847.0
2015-07-14 12:00:00,85.74,86.0,85.73,85.98,90174.0,64.4947,64.6903,64.4872,64.6753,90174.0
2015-07-14 12:30:00,85.99,86.03,85.9,85.99,60081.0,64.6828,64.7129,64.6151,64.6828,60081.0
2015-07-14 13:00:00,86.0,86.16,85.99,86.08,51486.0,64.6903,64.8107,64.6828,64.7505,51486.0
2015-07-14 13:30:00,86.08,86.11,86.02,86.11,73479.0,64.7505,64.7731,64.7054,64.7731,73479.0
2015-07-14 14:00:00,86.1,86.31,86.1,86.23,139515.0,64.7655,64.9235,64.7655,64.8633,139515.0
2015-07-14 14:30:00,86.23,86.36,86.22,86.29,98993.0,64.8633,64.9611,64.8558,64.9085,98993.0
2015-07-14 15:00:00,86.3,86.57,86.01,86.49,262039.0,64.916,65.1191,64.6978,65.0589,262039.0
2015-07-14 15:30:00,86.49,86.49,86.16,86.18,468138.0,65.0589,65.0589,64.8107,64.8257,468138.0
2015-07-15 09:30:00,86.11,86.83,85.78,86.75,195320.0,64.7731,65.3147,64.5248,65.2545,195320.0
2015-07-15 10:00:00,86.77,86.9,86.65,86.88,246023.0,65.2695,65.3673,65.1793,65.3523,246023.0
2015-07-15 10:30:00,86.88,86.93,86.74,86.88,123164.0,65.3523,65.3899,65.247,65.3523,123164.0
2015-07-15 11:00:00,86.88,86.98,86.76,86.76,87941.0,65.3523,65.4275,65.262,65.262,87941.0
2015-07-15 11:30:00,86.77,86.81,86.63,86.73,113945.0,65.2695,65.2996,65.1642,65.2394,113945.0
2015-07-15 12:00:00,86.71,86.81,86.69,86.79,96159.0,65.2244,65.2996,65.2093,65.2846,96159.0
2015-07-15 12:30:00,86.79,86.9,86.75,86.81,95806.0,65.2846,65.3673,65.2545,65.2996,95806.0
2015-07-15 13:00:00,86.81,86.88,86.77,86.78,60331.0,65.2996,65.3523,65.2695,65.277,60331.0
2015-07-15 13:30:00,86.79,86.84,86.61,86.61,66657.0,65.2846,65.3222,65.1492,65.1492,66657.0
2015-07-15 14:00:00,86.61,86.65,86.56,86.59,82327.0,65.1492,65.1793,65.1116,65.1341,82327.0
2015-07-15 14:30:00,86.59,86.59,86.25,86.39,111670.0,65.1341,65.1341,64.8784,64.9837,111670.0
2015-07-15 15:00:00,86.39,86.49,86.34,86.46,157962.0,64.9837,65.0589,64.9461,65.0363,157962.0
2015-07-15 15:30:00,86.47,86.62,86.39,86.6,381372.0,65.0439,65.1567,64.9837,65.1416,381372.0
2015-07-16 09:30:00,87.22,87.22,86.66,86.98,90967.0,65.608,65.608,65.1868,65.4275,90967.0
2015-07-16 10:00:00,86.96,87.02,86.51,86.53,92843.0,65.4124,65.4576,65.074,65.089,92843.0
2015-07-16 10:30:00,86.54,86.76,86.49,86.74,68102.0,65.0965,65.262,65.0589,65.247,68102.0
2015-07-16 11:00:00,86.73,86.78,86.55,86.67,66484.0,65.2394,65.277,65.104,65.1943,66484.0
2015-07-16 11:30:00,86.67,86.9,86.67,86.89,53744.0,65.1943,65.3673,65.1943,65.3598,53744.0
2015-07-16 12:00:00,86.89,87.11,86.89,87.09,62514.0,65.3598,65.5253,65.3598,65.5102,62514.0
2015-07-16 12:30:00,87.1,87.16,87.03,87.09,80809.0,65.5178,65.5629,65.4651,65.5102,80809.0
2015-07-16 13:00:00,87.09,87.22,87.03,87.17,114216.0,65.5102,65.608,65.4651,65.5704,114216.0
2015-07-16 13:30:00,87.17,87.19,87.08,87.11,61956.0,65.5704,65.5855,65.5027,65.5253,61956.0
2015-07-16 14:00:00,87.1,87.22,87.09,87.18,79566.0,65.5178,65.608,65.5102,65.5779,79566.0
2015-07-16 14:30:00,87.19,87.24,87.15,87.16,64134.0,65.5855,65.6231,65.5554,65.5629,64134.0
2015-07-16 15:00:00,87.17,87.21,87.12,87.16,113352.0,65.5704,65.6005,65.5328,65.5629,113352.0
2015-07-16 15:30:00,87.16,87.24,87.01,87.02,323330.0,65.5629,65.6231,65.4501,65.4576,323330.0
2015-07-17 09:30:00,87.14,87.37,86.63,86.88,168498.0,65.5478,65.7209,65.1642,65.3523,168498.0
2015-07-17 10:00:00,86.86,86.93,86.59,86.71,163497.0,65.3372,65.3899,65.1341,65.2244,163497.0
2015-07-17 10:30:00,86.73,86.93,86.62,86.83,121084.0,65.2394,65.3899,65.1567,65.3147,121084.0
2015-07-17 11:00:00,86.83,86.83,86.62,86.73,87290.0,65.3147,65.3147,65.1567,65.2394,87290.0
2015-07-17 11:30:00,86.74,86.88,86.72,86.81,94888.0,65.247,65.3523,65.2319,65.2996,94888.0
2015-07-17 12:00:00,86.8,86.86,86.72,86.72,70404.0,65.2921,65.3372,65.2319,65.2319,70404.0
2015-07-17 12:30:00,86.71,86.79,86.68,86.7,85368.0,65.2244,65.2846,65.2018,65.2169,85368.0
2015-07-17 13:00:00,86.7,86.73,86.54,86.56,89222.0,65.2169,65.2394,65.0965,65.1116,89222.0
2015-07-17 13:30:00,86.56,86.62,86.5,86.6,56862.0,65.1116,65.1567,65.0664,65.1416,56862.0
2015-07-17 14:00:00,86.61,86.71,86.61,86.69,66448.0,65.1492,65.2244,65.1492,65.2093,66448.0
2015-07-17 14:30:00,86.68,86.71,86.55,86.56,106022.0,65.2018,65.2244,65.104,65.1116,106022.0
2015-07-17 15:00:00,86.55,86.66,86.47,86.66,165376.0,65.104,65.1868,65.0439,65.1868,165376.0
2015-07-17 15:30:00,86.65,86.82,86.63,86.74,278373.0,65.1793,65.3071,65.1642,65.247,278373.0
2015-07-20 09:30:00,86.72,87.04,86.6,86.71,105682.0,65.2319,65.4726,65.1416,65.2244,105682.0
2015-07-20 10:00:00,86.71,86.73,86.49,86.64,90679.0,65.2244,65.2394,65.0589,65.1717,90679.0
2015-07-20 10:30:00,86.58,86.67,86.47,86.56,53901.0,65.1266,65.1943,65.0439,65.1116,53901.0
2015-07-20 11:00:00,86.56,86.73,86.52,86.61,41588.0,65.1116,65.2394,65.0815,65.1492,41588.0
2015-07-20 11:30:00,86.61,86.81,86.59,86.78,59700.0,65.1492,65.2996,65.1341,65.277,59700.0
2015-07-20 12:00:00,86.77,86.9,86.77,86.78,69357.0,65.2695,65.3673,65.2695,65.277,69357.0
2015-07-20 12:30:00,86.79,86.88,86.72,86.73,72515.0,65.2846,65.3523,65.2319,65.2394,72515.0
2015-07-20 13:00:00,86.72,86.82,86.7,86.75,78473.0,65.2319,65.3071,65.2169,65.2545,78473.0
2015-07-20 13:30:00,86.75,86.76,86.55,86.56,40716.0,65.2545,65.262,65.104,65.1116,40716.0
2015-07-20 14:00:00,86.56,86.72,86.54,86.7,49337.0,65.1116,65.2319,65.0965,65.2169,49337.0
2015-07-20 14:30:00,86.7,86.73,86.63,86.64,56200.0,65.2169,65.2394,65.1642,65.1717,56200.0
2015-07-20 15:00:00,86.63,86.71,86.61,86.64,108520.0,65.1642,65.2244,65.1492,65.1717,108520.0
2015-07-20 15:30:00,86.64,86.68,86.52,86.57,182441.0,65.1717,65.2018,65.0815,65.1191,182441.0
2015-07-21 09:30:00,86.56,86.93,86.32,86.45,95094.0,65.1116,65.3899,64.931,65.0288,95094.0
2015-07-21 10:00:00,86.48,86.52,86.29,86.3,59602.0,65.0514,65.0815,64.9085,64.916,59602.0
2015-07-21 10:30:00,86.28,86.28,86.04,86.13,62322.0,64.9009,64.9009,64.7204,64.7881,62322.0
2015-07-21 11:00:00,86.12,86.15,85.73,85.8,65724.0,64.7806,64.8032,64.4872,64.5399,65724.0
2015-07-21 11:30:00,85.8,86.0,85.74,86.0,82078.0,64.5399,64.6903,64.4947,64.6903,82078.0
2015-07-21 12:00:00,86.0,86.03,85.92,86.02,49848.0,64.6903,64.7129,64.6301,64.7054,49848.0
2015-07-21 12:30:00,86.04,86.11,85.79,85.81,83412.0,64.7204,64.7731,64.5324,64.5474,83412.0
2015-07-21 13:00:00,85.81,85.95,85.77,85.92,52310.0,64.5474,64.6527,64.5173,64.6301,52310.0
2015-07-21 13:30:00,85.92,86.12,85.83,86.12,78563.0,64.6301,64.7806,64.5624,64.7806,78563.0
2015-07-21 14:00:00,86.12,86.24,86.03,86.22,78623.0,64.7806,64.8709,64.7129,64.8558,78623.0
2015-07-21 14:30:00,86.22,86.24,86.11,86.14,55640.0,64.8558,64.8709,64.7731,64.7956,55640.0
2015-07-21 15:00:00,86.15,86.31,86.11,86.27,110337.0,64.8032,64.9235,64.7731,64.8934,110337.0
2015-07-21 15:30:00,86.27,86.31,86.07,86.16,304986.0,64.8934,64.9235,64.743,64.8107,304986.0
2015-07-22 09:30:00,86.09,86.66,86.08,86.59,150738.0,64.758,65.1868,64.7505,65.1341,150738.0
2015-07-22 10:00:00,86.59,86.83,86.56,86.68,90230.0,65.1341,65.3147,65.1116,65.2018,90230.0
2015-07-22 10:30:00,86.66,86.78,86.62,86.77,128882.0,65.1868,65.277,65.1567,65.2695,128882.0
2015-07-22 11:00:00,86.77,86.85,86.64,86.69,97395.0,65.2695,65.3297,65.1717,65.2093,97395.0
2015-07-22 11:30:00,86.68,86.71,86.55,86.67,70817.0,65.2018,65.2244,65.104,65.1943,70817.0
2015-07-22 12:00:00,86.69,86.7,86.56,86.6,71140.0,65.2093,65.2169,65.1116,65.1416,71140.0
2015-07-22 12:30:00,86.6,86.7,86.58,86.61,76330.0,65.1416,65.2169,65.1266,65.1492,76330.0
2015-07-22 13:00:00,86.61,86.71,86.59,86.69,82475.0,65.1492,65.2244,65.1341,65.2093,82475.0
2015-07-22 13:30:00,86.69,86.77,86.63,86.69,101157.0,65.2093,65.2695,65.1642,65.2093,101157.0
2015-07-22 14:00:00,86.69,86.81,86.65,86.74,55465.0,65.2093,65.2996,65.1793,65.247,55465.0
2015-07-22 14:30:00,86.74,86.86,86.72,86.86,62335.0,65.247,65.3372,65.2319,65.3372,62335.0
2015-07-22 15:00:00,86.86,86.87,86.73,86.78,105059.0,65.3372,65.3447,65.2394,65.277,105059.0
2015-07-22 15:30:00,86.78,86.89,86.67,86.83,272501.0,65.277,65.3598,65.1943,65.3147,272501.0
2015-07-23 09:30:00,86.91,87.09,86.06,86.12,162866.0,65.3748,65.5102,64.7355,64.7806,162866.0
2015-07-23 10:00:00,86.1,86.45,86.02,86.39,105937.0,64.7655,65.0288,64.7054,64.9837,105937.0
2015-07-23 10:30:00,86.4,86.5,86.31,86.44,69469.0,64.9912,65.0664,64.9235,65.0213,69469.0
2015-07-23 11:00:00,86.44,86.52,86.16,86.17,84628.0,65.0213,65.0815,64.8107,64.8182,84628.0
2015-07-23 11:30:00,86.17,86.19,85.64,85.76,171435.0,64.8182,64.8332,64.4195,64.5098,171435.0
2015-07-23 12:00:00,85.76,85.76,85.36,85.38,153652.0,64.5098,64.5098,64.2089,64.2239,153652.0
2015-07-23 12:30:00,85.37,85.4,85.16,85.2,108326.0,64.2164,64.239,64.0585,64.0886,108326.0
2015-07-23 13:00:00,85.21,85.25,85.01,85.03,119649.0,64.0961,64.1262,63.9456,63.9607,119649.0
2015-07-23 13:30:00,85.04,85.05,84.91,85.02,137025.0,63.9682,63.9757,63.8704,63.9532,137025.0
2015-07-23 14:00:00,85.02,85.03,84.63,84.68,152061.0,63.9532,63.9607,63.6598,63.6974,152061.0
2015-07-23 14:30:00,84.69,84.7,84.44,84.58,217876.0,63.7049,63.7124,63.5169,63.6222,217876.0
2015-07-23 15:00:00,84.57,84.6,84.19,84.2,313139.0,63.6147,63.6372,63.3288,63.3363,313139.0
2015-07-23 15:30:00,84.2,84.31,84.04,84.26,669750.0,63.3363,63.4191,63.216,63.3815,669750.0
2015-07-24 09:30:00,84.03,84.13,83.4,83.96,169883.0,63.2085,63.2837,62.7346,63.1558,169883.0
2015-07-24 10:00:00,83.99,84.02,83.71,83.85,166418.0,63.1784,63.2009,62.9678,63.0731,166418.0
2015-07-24 10:30:00,83.88,84.01,83.76,83.87,90862.0,63.0956,63.1934,63.0054,63.0881,90862.0
2015-07-24 11:00:00,83.88,84.05,83.81,83.87,106554.0,63.0956,63.2235,63.043,63.0881,106554.0
2015-07-24 11:30:00,83.87,83.92,83.62,83.72,111800.0,63.0881,63.1257,62.9001,62.9753,111800.0
2015-07-24 12:00:00,83.72,83.86,83.63,83.72,80857.0,62.9753,63.0806,62.9076,62.9753,80857.0
2015-07-24 12:30:00,83.73,83.77,83.65,83.76,115311.0,62.9828,63.0129,62.9226,63.0054,115311.0
2015-07-24 13:00:00,83.76,83.83,83.69,83.74,96887.0,63.0054,63.058,62.9527,62.9903,96887.0
2015-07-24 13:30:00,83.74,83.75,83.47,83.67,87604.0,62.9903,62.9978,62.7872,62.9377,87604.0
2015-07-24 14:00:00,83.67,83.73,83.34,83.48,183580.0,62.9377,62.9828,62.6894,62.7947,183580.0
2015-07-24 14:30:00,83.48,83.53,83.27,83.35,175994.0,62.7947,62.8324,62.6368,62.697,175994.0
2015-07-24 15:00:00,83.35,83.46,83.12,83.12,183311.0,62.697,62.7797,62.5239,62.5239,183311.0
2015-07-24 15:30:00,83.14,83.32,83.04,83.3,391308.0,62.539,62.6744,62.4638,62.6593,391308.0
2015-07-27 09:30:00,82.99,83.16,82.26,82.52,177948.0,62.4262,62.554,61.877,62.0726,177948.0
2015-07-27 10:00:00,82.52,82.58,82.32,82.55,132693.0,62.0726,62.1178,61.9222,62.0952,132693.0
2015-07-27 10:30:00,82.55,82.69,82.44,82.5,100257.0,62.0952,62.2005,62.0124,62.0576,100257.0
2015-07-27 11:00:00,82.51,82.62,82.26,82.36,114749.0,62.0651,62.1478,61.877,61.9523,114749.0
2015-07-27 11:30:00,82.37,82.47,82.17,82.4,89577.0,61.9598,62.035,61.8093,61.9824,89577.0
2015-07-27 12:00:00,82.4,82.48,82.26,82.27,101331.0,61.9824,62.0425,61.877,61.8846,101331.0
2015-07-27 12:30:00,82.28,82.42,82.21,82.24,69775.0,61.8921,61.9974,61.8394,61.862,69775.0
2015-07-27 13:00:00,82.24,82.42,82.21,82.39,71395.0,61.862,61.9974,61.8394,61.9748,71395.0
2015-07-27 13:30:00,82.4,82.52,82.28,82.48,112446.0,61.9824,62.0726,61.8921,62.0425,112446.0
2015-07-27 14:00:00,82.49,82.72,82.47,82.69,200084.0,62.0501,62.2231,62.035,62.2005,200084.0
2015-07-27 14:30:00,82.69,82.71,82.4,82.43,164443.0,62.2005,62.2155,61.9824,62.0049,164443.0
2015-07-27 15:00:00,82.43,82.43,82.27,82.28,214355.0,62.0049,62.0049,61.8846,61.8921,214355.0
2015-07-27 15:30:00,82.27,82.32,82.13,82.29,602332.0,61.8846,61.9222,61.7793,61.8996,602332.0
2015-07-28 09:30:00,82.39,82.75,82.09,82.43,195053.0,61.9748,62.2456,61.7492,62.0049,195053.0
2015-07-28 10:00:00,82.41,82.43,82.18,82.31,133744.0,61.9899,62.0049,61.8169,61.9147,133744.0
2015-07-28 10:30:00,82.28,82.6,82.22,82.53,122631.0,61.8921,62.1328,61.847,62.0801,122631.0
2015-07-28 11:00:00,82.54,82.65,82.37,82.65,97209.0,62.0877,62.1704,61.9598,62.1704,97209.0
2015-07-28 11:30:00,82.66,82.84,82.6,82.81,104269.0,62.1779,62.3133,62.1328,62.2908,104269.0
2015-07-28 12:00:00,82.82,83.04,82.79,83.0,75541.0,62.2983,62.4638,62.2757,62.4337,75541.0
2015-07-28 12:30:00,83.01,83.2,82.95,83.13,74752.0,62.4412,62.5841,62.3961,62.5315,74752.0
2015-07-28 13:00:00,83.13,83.46,83.1,83.41,91752.0,62.5315,62.7797,62.5089,62.7421,91752.0
2015-07-28 13:30:00,83.4,83.43,83.28,83.42,132275.0,62.7346,62.7571,62.6443,62.7496,132275.0
2015-07-28 14:00:00,83.42,83.72,83.38,83.71,217758.0,62.7496,62.9753,62.7195,62.9678,217758.0
2015-07-28 14:30:00,83.71,83.78,83.66,83.73,124345.0,62.9678,63.0204,62.9301,62.9828,124345.0
2015-07-28 15:00:00,83.73,83.73,83.43,83.44,127547.0,62.9828,62.9828,62.7571,62.7647,127547.0
2015-07-28 15:30:00,83.43,83.71,83.43,83.67,350663.0,62.7571,62.9678,62.7571,62.9377,350663.0
2015-07-29 09:30:00,83.85,83.97,83.61,83.93,178748.0,63.0731,63.1633,62.8925,63.1332,178748.0
2015-07-29 10:00:00,83.93,84.0,83.7,83.74,158684.0,63.1332,63.1859,62.9602,62.9903,158684.0
2015-07-29 10:30:00,83.73,83.95,83.62,83.62,137784.0,62.9828,63.1483,62.9001,62.9001,137784.0
2015-07-29 11:00:00,83.63,83.71,83.5,83.53,155762.0,62.9076,62.9678,62.8098,62.8324,155762.0
2015-07-29 11:30:00,83.54,83.71,83.43,83.49,124090.0,62.8399,62.9678,62.7571,62.8023,124090.0
2015-07-29 12:00:00,83.49,83.62,83.48,83.6,168334.0,62.8023,62.9001,62.7947,62.885,168334.0
2015-07-29 12:30:00,83.6,83.69,83.55,83.67,150167.0,62.885,62.9527,62.8474,62.9377,150167.0
2015-07-29 13:00:00,83.68,83.7,83.61,83.7,173693.0,62.9452,62.9602,62.8925,62.9602,173693.0
2015-07-29 13:30:00,83.7,83.77,83.63,83.66,119116.0,62.9602,63.0129,62.9076,62.9301,119116.0
2015-07-29 14:00:00,83.67,83.95,83.42,83.78,227583.0,62.9377,63.1483,62.7496,63.0204,227583.0
2015-07-29 14:30:00,83.78,84.24,83.77,84.17,226017.0,63.0204,63.3664,63.0129,63.3138,226017.0
2015-07-29 15:00:00,84.17,84.32,84.1,84.28,373494.0,63.3138,63.4266,63.2611,63.3965,373494.0
2015-07-29 15:30:00,84.28,84.43,84.19,84.36,608697.0,63.3965,63.5093,63.3288,63.4567,608697.0
2015-07-30 09:30:00,84.52,86.47,82.43,83.56,894823.0,63.577,65.0439,62.0049,62.8549,894823.0
2015-07-30 10:00:00,83.54,83.79,83.13,83.4,410191.0,62.8399,63.0279,62.5315,62.7346,410191.0
2015-07-30 10:30:00,83.41,83.79,83.26,83.3,575777.0,62.7421,63.0279,62.6293,62.6593,575777.0
2015-07-30 11:00:00,83.28,83.46,82.6,82.64,314647.0,62.6443,62.7797,62.1328,62.1629,314647.0
2015-07-30 11:30:00,82.67,82.86,82.5,82.6,256032.0,62.1855,62.3284,62.0576,62.1328,256032.0
2015-07-30 12:00:00,82.63,82.65,82.37,82.5,135123.0,62.1554,62.1704,61.9598,62.0576,135123.0
2015-07-30 12:30:00,82.52,82.64,82.36,82.38,234939.0,62.0726,62.1629,61.9523,61.9673,234939.0
2015-07-30 13:00:00,82.39,82.39,81.83,81.86,264963.0,61.9748,61.9748,61.5536,61.5762,264963.0
2015-07-30 13:30:00,81.86,81.97,80.88,80.96,453047.0,61.5762,61.6589,60.839,60.8992,453047.0
2015-07-30 14:00:00,80.96,81.07,80.05,80.32,591475.0,60.8992,60.9819,60.2147,60.4178,591475.0
2015-07-30 14:30:00,80.33,80.75,80.25,80.51,752279.0,60.4253,60.7412,60.3651,60.5607,752279.0
2015-07-30 15:00:00,80.51,81.57,80.5,81.57,525680.0,60.5607,61.358,60.5531,61.358,525680.0
2015-07-30 15:30:00,81.57,83.1,81.55,83.09,1480080.0,61.358,62.5089,61.343,62.5014,1480080.0
2015-07-31 09:30:00,83.35,84.03,83.16,84.02,466795.0,62.697,63.2085,62.554,63.2009,466795.0
2015-07-31 10:00:00,83.98,84.59,83.93,84.45,627145.0,63.1709,63.6297,63.1332,63.5244,627145.0
2015-07-31 10:30:00,84.43,84.94,84.24,84.89,300967.0,63.5093,63.893,63.3664,63.8554,300967.0
2015-07-31 11:00:00,84.89,84.98,84.66,84.77,215990.0,63.8554,63.9231,63.6824,63.7651,215990.0
2015-07-31 11:30:00,84.77,85.2,84.73,85.1,202115.0,63.7651,64.0886,63.735,64.0133,202115.0
2015-07-31 12:00:00,85.1,85.11,84.86,84.89,138043.0,64.0133,64.0209,63.8328,63.8554,138043.0
2015-07-31 12:30:00,84.88,84.93,84.66,84.74,194159.0,63.8478,63.8855,63.6824,63.7425,194159.0
2015-07-31 13:00:00,84.76,84.92,84.59,84.65,104468.0,63.7576,63.8779,63.6297,63.6748,104468.0
2015-07-31 13:30:00,84.66,84.66,84.34,84.41,185437.0,63.6824,63.6824,63.4416,63.4943,185437.0
2015-07-31 14:00:00,84.42,84.67,84.27,84.58,145321.0,63.5018,63.6899,63.389,63.6222,145321.0
2015-07-31 14:30:00,84.57,84.92,84.56,84.86,279444.0,63.6147,63.8779,63.6071,63.8328,279444.0
2015-07-31 15:00:00,84.86,84.87,84.63,84.76,224098.0,63.8328,63.8403,63.6598,63.7576,224098.0
2015-07-31 15:30:00,84.75,85.05,84.72,84.98,575676.0,63.7501,63.9757,63.7275,63.9231,575676.0
2015-08-03 09:30:00,84.56,85.86,84.56,85.77,338464.0,63.6071,64.585,63.6071,64.5173,338464.0
2015-08-03 10:00:00,85.76,85.79,85.34,85.57,125314.0,64.5098,64.5324,64.1939,64.3669,125314.0
2015-08-03 10:30:00,85.55,85.68,85.41,85.52,124797.0,64.3518,64.4496,64.2465,64.3293,124797.0
2015-08-03 11:00:00,85.51,85.86,85.42,85.84,119273.0,64.3217,64.585,64.254,64.57,119273.0
2015-08-03 11:30:00,85.85,86.13,85.85,85.98,157615.0,64.5775,64.7881,64.5775,64.6753,157615.0
2015-08-03 12:00:00,85.99,86.08,85.74,85.77,93184.0,64.6828,64.7505,64.4947,64.5173,93184.0
2015-08-03 12:30:00,85.77,85.78,85.25,85.25,113006.0,64.5173,64.5248,64.1262,64.1262,113006.0
2015-08-03 13:00:00,85.25,85.25,85.09,85.16,73825.0,64.1262,64.1262,64.0058,64.0585,73825.0
2015-08-03 13:30:00,85.15,85.28,85.05,85.16,86683.0,64.0509,64.1487,63.9757,64.0585,86683.0
2015-08-03 14:00:00,85.16,85.23,85.06,85.17,121884.0,64.0585,64.1111,63.9832,64.066,121884.0
2015-08-03 14:30:00,85.16,85.38,85.13,85.36,156702.0,64.0585,64.2239,64.0359,64.2089,156702.0
2015-08-03 15:00:00,85.36,85.45,85.29,85.4,129854.0,64.2089,64.2766,64.1563,64.239,129854.0
2015-08-03 15:30:00,85.4,85.85,85.4,85.78,465644.0,64.239,64.5775,64.239,64.5248,465644.0
2015-08-04 09:30:00,86.16,86.64,85.83,86.08,134997.0,64.8107,65.1717,64.5624,64.7505,134997.0
2015-08-04 10:00:00,86.07,86.42,85.98,86.26,243034.0,64.743,65.0063,64.6753,64.8859,243034.0
2015-08-04 10:30:00,86.26,86.35,86.06,86.17,103441.0,64.8859,64.9536,64.7355,64.8182,103441.0
2015-08-04 11:00:00,86.18,86.39,86.15,86.35,102517.0,64.8257,64.9837,64.8032,64.9536,102517.0
2015-08-04 11:30:00,86.35,86.44,86.15,86.31,99983.0,64.9536,65.0213,64.8032,64.9235,99983.0
2015-08-04 12:00:00,86.31,86.54,86.3,86.34,109149.0,64.9235,65.0965,64.916,64.9461,109149.0
2015-08-04 12:30:00,86.34,86.54,86.33,86.33,76649.0,64.9461,65.0965,64.9386,64.9386,76649.0
2015-08-04 13:00:00,86.33,86.38,86.25,86.34,57966.0,64.9386,64.9762,64.8784,64.9461,57966.0
2015-08-04 13:30:00,86.35,86.5,86.01,86.1,138943.0,64.9536,65.0664,64.6978,64.7655,138943.0
2015-08-04 14:00:00,86.08,86.1,85.77,85.88,142900.0,64.7505,64.7655,64.5173,64.6001,142900.0
2015-08-04 14:30:00,85.87,86.17,85.87,86.12,155185.0,64.5925,64.8182,64.5925,64.7806,155185.0
2015-08-04 15:00:00,86.12,86.18,85.86,85.97,163038.0,64.7806,64.8257,64.585,64.6678,163038.0
2015-08-04 15:30:00,85.97,86.05,85.55,85.73,507101.0,64.6678,64.7279,64.3518,64.4872,507101.0
2015-08-05 09:30:00,86.39,86.55,85.91,86.1,184061.0,64.9837,65.104,64.6226,64.7655,184061.0
2015-08-05 10:00:00,86.11,86.27,85.98,86.2,130851.0,64.7731,64.8934,64.6753,64.8408,130851.0
2015-08-05 10:30:00,86.21,86.28,86.09,86.24,78001.0,64.8483,64.9009,64.758,64.8709,78001.0
2015-08-05 11:00:00,86.26,86.35,86.14,86.28,68729.0,64.8859,64.9536,64.7956,64.9009,68729.0
2015-08-05 11:30:00,86.29,86.35,86.05,86.11,98182.0,64.9085,64.9536,64.7279,64.7731,98182.0
2015-08-05 12:00:00,86.11,86.11,85.69,85.83,90119.0,64.7731,64.7731,64.4571,64.5624,90119.0
2015-08-05 12:30:00,85.83,86.0,85.8,85.97,64320.0,64.5624,64.6903,64.5399,64.6678,64320.0
2015-08-05 13:00:00,85.99,86.01,85.67,85.76,61302.0,64.6828,64.6978,64.4421,64.5098,61302.0
2015-08-05 13:30:00,85.76,85.98,85.73,85.92,60744.0,64.5098,64.6753,64.4872,64.6301,60744.0
2015-08-05 14:00:00,85.92,86.04,85.88,86.03,74751.0,64.6301,64.7204,64.6001,64.7129,74751.0
2015-08-05 14:30:00,86.03,86.21,86.0,86.2,137374.0,64.7129,64.8483,64.6903,64.8408,137374.0
2015-08-05 15:00:00,86.2,86.39,86.18,86.33,120177.0,64.8408,64.9837,64.8257,64.9386,120177.0
2015-08-05 15:30:00,86.33,86.35,86.19,86.26,286573.0,64.9386,64.9536,64.8332,64.8859,286573.0
2015-08-06 09:30:00,86.41,86.59,86.03,86.36,127423.0,64.9987,65.1341,64.7129,64.9611,127423.0
2015-08-06 10:00:00,86.34,86.49,86.13,86.13,169582.0,64.9461,65.0589,64.7881,64.7881,169582.0
2015-08-06 10:30:00,86.11,86.18,85.94,85.94,135518.0,64.7731,64.8257,64.6452,64.6452,135518.0
2015-08-06 11:00:00,85.93,86.0,85.45,85.52,97843.0,64.6377,64.6903,64.2766,64.3293,97843.0
2015-08-06 11:30:00,85.53,85.53,84.81,84.84,168976.0,64.3368,64.3368,63.7952,63.8178,168976.0
2015-08-06 12:00:00,84.83,85.05,84.76,84.82,227220.0,63.8102,63.9757,63.7576,63.8027,227220.0
2015-08-06 12:30:00,84.82,84.88,84.71,84.76,112623.0,63.8027,63.8478,63.72,63.7576,112623.0
2015-08-06 13:00:00,84.76,85.06,84.68,85.01,83426.0,63.7576,63.9832,63.6974,63.9456,83426.0
2015-08-06 13:30:00,85.02,85.13,84.88,84.89,69443.0,63.9532,64.0359,63.8478,63.8554,69443.0
2015-08-06 14:00:00,84.9,85.09,84.83,85.08,71656.0,63.8629,64.0058,63.8102,63.9983,71656.0
2015-08-06 14:30:00,85.09,85.14,84.95,84.97,87658.0,64.0058,64.0434,63.9005,63.9155,87658.0
2015-08-06 15:00:00,84.97,85.04,84.8,84.85,146825.0,63.9155,63.9682,63.7877,63.8253,146825.0
2015-08-06 15:30:00,84.83,84.9,84.62,84.78,241189.0,63.8102,63.8629,63.6523,63.7726,241189.0
2015-08-07 09:30:00,85.0,85.02,84.01,84.53,146333.0,63.9381,63.9532,63.1934,63.5846,146333.0
2015-08-07 10:00:00,84.52,84.54,84.18,84.32,102917.0,63.577,63.5921,63.3213,63.4266,102917.0
2015-08-07 10:30:00,84.3,84.61,84.23,84.56,175030.0,63.4116,63.6447,63.3589,63.6071,175030.0
2015-08-07 11:00:00,84.56,84.63,84.27,84.41,156975.0,63.6071,63.6598,63.389,63.4943,156975.0
2015-08-07 11:30:00,84.41,84.41,84.2,84.35,105005.0,63.4943,63.4943,63.3363,63.4492,105005.0
2015-08-07 12:00:00,84.34,84.64,84.34,84.45,115159.0,63.4416,63.6673,63.4416,63.5244,115159.0
2015-08-07 12:30:00,84.44,84.5,84.35,84.48,97571.0,63.5169,63.562,63.4492,63.547,97571.0
2015-08-07 13:00:00,84.47,84.49,84.28,84.28,85771.0,63.5394,63.5545,63.3965,63.3965,85771.0
2015-08-07 13:30:00,84.28,84.53,84.27,84.46,94958.0,63.3965,63.5846,63.389,63.5319,94958.0
2015-08-07 14:00:00,84.46,84.51,84.3,84.44,99062.0,63.5319,63.5695,63.4116,63.5169,99062.0
2015-08-07 14:30:00,84.43,84.56,84.41,84.53,158170.0,63.5093,63.6071,63.4943,63.5846,158170.0
2015-08-07 15:00:00,84.53,84.86,84.4,84.83,133969.0,63.5846,63.8328,63.4868,63.8102,133969.0
2015-08-07 15:30:00,84.82,85.13,84.82,85.09,378320.0,63.8027,64.0359,63.8027,64.0058,378320.0
2015-08-10 09:30:00,85.66,86.39,85.62,86.33,131127.0,64.4346,64.9837,64.4045,64.9386,131127.0
2015-08-10 10:00:00,86.33,86.4,86.0,86.38,102676.0,64.9386,64.9912,64.6903,64.9762,102676.0
2015-08-10 10:30:00,86.38,86.41,85.91,86.12,132091.0,64.9762,64.9987,64.6226,64.7806,132091.0
2015-08-10 11:00:00,86.12,86.34,86.03,86.08,86663.0,64.7806,64.9461,64.7129,64.7505,86663.0
2015-08-10 11:30:00,86.06,86.2,86.01,86.05,78133.0,64.7355,64.8408,64.6978,64.7279,78133.0
2015-08-10 12:00:00,86.06,86.25,86.05,86.14,67319.0,64.7355,64.8784,64.7279,64.7956,67319.0
2015-08-10 12:30:00,86.15,86.15,85.77,85.81,90058.0,64.8032,64.8032,64.5173,64.5474,90058.0
2015-08-10 13:00:00,85.81,85.95,85.78,85.86,68959.0,64.5474,64.6527,64.5248,64.585,68959.0
2015-08-10 13:30:00,85.85,85.97,85.85,85.92,68045.0,64.5775,64.6678,64.5775,64.6301,68045.0
2015-08-10 14:00:00,85.93,85.96,85.82,85.84,67417.0,64.6377,64.6602,64.5549,64.57,67417.0
2015-08-10 14:30:00,85.84,85.9,85.78,85.83,73325.0,64.57,64.6151,64.5248,64.5624,73325.0
2015-08-10 15:00:00,85.83,85.87,85.66,85.68,107780.0,64.5624,64.5925,64.4346,64.4496,107780.0
2015-08-10 15:30:00,85.67,85.78,85.64,85.72,245720.0,64.4421,64.5248,64.4195,64.4797,245720.0
2015-08-11 09:30:00,85.26,85.83,85.26,85.46,127158.0,64.1337,64.5624,64.1337,64.2841,127158.0
2015-08-11 10:00:00,85.46,85.91,85.33,85.66,123703.0,64.2841,64.6226,64.1863,64.4346,123703.0
2015-08-11 10:30:00,85.64,85.72,85.41,85.58,70669.0,64.4195,64.4797,64.2465,64.3744,70669.0
2015-08-11 11:00:00,85.57,85.63,85.17,85.19,90470.0,64.3669,64.412,64.066,64.081,90470.0
2015-08-11 11:30:00,85.18,85.32,85.01,85.11,90291.0,64.0735,64.1788,63.9456,64.0209,90291.0
2015-08-11 12:00:00,85.12,85.26,85.09,85.23,87160.0,64.0284,64.1337,64.0058,64.1111,87160.0
2015-08-11 12:30:00,85.22,85.42,85.22,85.32,63567.0,64.1036,64.254,64.1036,64.1788,63567.0
2015-08-11 13:00:00,85.31,85.44,85.22,85.42,100897.0,64.1713,64.2691,64.1036,64.254,100897.0
2015-08-11 13:30:00,85.42,85.63,85.41,85.62,107607.0,64.254,64.412,64.2465,64.4045,107607.0
2015-08-11 14:00:00,85.62,85.91,85.6,85.9,134754.0,64.4045,64.6226,64.3894,64.6151,134754.0
2015-08-11 14:30:00,85.9,86.08,85.73,86.0,168535.0,64.6151,64.7505,64.4872,64.6903,168535.0
2015-08-11 15:00:00,85.98,86.02,85.77,85.91,111624.0,64.6753,64.7054,64.5173,64.6226,111624.0
2015-08-11 15:30:00,85.92,85.97,85.82,85.9,368900.0,64.6301,64.6678,64.5549,64.6151,368900.0
2015-08-12 09:30:00,85.01,85.19,84.43,84.8,292595.0,63.9456,64.081,63.5093,63.7877,292595.0
2015-08-12 10:00:00,84.8,85.0,84.21,84.29,245255.0,63.7877,63.9381,63.3439,63.404,245255.0
2015-08-12 10:30:00,84.29,84.48,83.99,84.02,169384.0,63.404,63.547,63.1784,63.2009,169384.0
2015-08-12 11:00:00,84.06,84.73,84.04,84.69,140454.0,63.231,63.735,63.216,63.7049,140454.0
2015-08-12 11:30:00,84.67,84.67,84.08,84.13,138765.0,63.6899,63.6899,63.2461,63.2837,138765.0
2015-08-12 12:00:00,84.14,84.4,84.07,84.38,111796.0,63.2912,63.4868,63.2386,63.4717,111796.0
2015-08-12 12:30:00,84.41,84.79,84.41,84.53,56225.0,63.4943,63.7801,63.4943,63.5846,56225.0
2015-08-12 13:00:00,84.54,84.79,84.51,84.62,101607.0,63.5921,63.7801,63.5695,63.6523,101607.0
2015-08-12 13:30:00,84.62,85.11,84.61,85.08,68110.0,63.6523,64.0209,63.6447,63.9983,68110.0
2015-08-12 14:00:00,85.06,85.08,84.76,84.79,96072.0,63.9832,63.9983,63.7576,63.7801,96072.0
2015-08-12 14:30:00,84.79,85.14,84.67,85.06,77517.0,63.7801,64.0434,63.6899,63.9832,77517.0
2015-08-12 15:00:00,85.07,85.2,84.96,85.12,139030.0,63.9908,64.0886,63.908,64.0284,139030.0
2015-08-12 15:30:00,85.12,85.2,84.98,85.03,232520.0,64.0284,64.0886,63.9231,63.9607,232520.0
2015-08-13 09:30:00,85.1,85.24,84.35,84.72,99232.0,64.0133,64.1186,63.4492,63.7275,99232.0
2015-08-13 10:00:00,84.7,85.02,84.58,84.86,59962.0,63.7124,63.9532,63.6222,63.8328,59962.0
2015-08-13 10:30:00,84.85,85.0,84.65,84.65,50974.0,63.8253,63.9381,63.6748,63.6748,50974.0
2015-08-13 11:00:00,84.64,84.7,84.37,84.57,55467.0,63.6673,63.7124,63.4642,63.6147,55467.0
2015-08-13 11:30:00,84.6,84.86,84.51,84.66,50156.0,63.6372,63.8328,63.5695,63.6824,50156.0
2015-08-13 12:00:00,84.67,84.84,84.63,84.83,49277.0,63.6899,63.8178,63.6598,63.8102,49277.0
2015-08-13 12:30:00,84.83,84.94,84.69,84.81,41668.0,63.8102,63.893,63.7049,63.7952,41668.0
2015-08-13 13:00:00,84.79,84.98,84.78,84.91,151436.0,63.7801,63.9231,63.7726,63.8704,151436.0
2015-08-13 13:30:00,84.9,84.92,84.66,84.78,57283.0,63.8629,63.8779,63.6824,63.7726,57283.0
2015-08-13 14:00:00,84.78,84.84,84.72,84.74,50667.0,63.7726,63.8178,63.7275,63.7425,50667.0
2015-08-13 14:30:00,84.75,84.83,84.67,84.72,68684.0,63.7501,63.8102,63.6899,63.7275,68684.0
2015-08-13 15:00:00,84.72,84.73,84.55,84.56,147808.0,63.7275,63.735,63.5996,63.6071,147808.0
2015-08-13 15:30:00,84.56,84.56,84.17,84.2,457884.0,63.6071,63.6071,63.3138,63.3363,457884.0
2015-08-14 09:30:00,83.97,84.45,83.92,84.18,230187.0,63.1633,63.5244,63.1257,63.3213,230187.0
2015-08-14 10:00:00,84.21,84.47,84.11,84.24,200217.0,63.3439,63.5394,63.2686,63.3664,200217.0
2015-08-14 10:30:00,84.25,84.32,84.0,84.06,83961.0,63.3739,63.4266,63.1859,63.231,83961.0
2015-08-14 11:00:00,84.04,84.13,83.91,83.97,50724.0,63.216,63.2837,63.1182,63.1633,50724.0
2015-08-14 11:30:00,83.99,84.21,83.89,84.19,65379.0,63.1784,63.3439,63.1032,63.3288,65379.0
2015-08-14 12:00:00,84.18,84.21,84.08,84.19,99391.0,63.3213,63.3439,63.2461,63.3288,99391.0
2015-08-14 12:30:00,84.19,84.25,83.96,84.01,85567.0,63.3288,63.3739,63.1558,63.1934,85567.0
2015-08-14 13:00:00,84.02,84.21,83.94,84.08,78568.0,63.2009,63.3439,63.1408,63.2461,78568.0
2015-08-14 13:30:00,84.09,84.15,83.77,83.85,104658.0,63.2536,63.2987,63.0129,63.0731,104658.0
2015-08-14 14:00:00,83.84,84.06,83.82,83.93,79894.0,63.0655,63.231,63.0505,63.1332,79894.0
2015-08-14 14:30:00,83.93,84.08,83.9,84.01,91119.0,63.1332,63.2461,63.1107,63.1934,91119.0
2015-08-14 15:00:00,84.02,84.26,84.01,84.24,114290.0,63.2009,63.3815,63.1934,63.3664,114290.0
2015-08-14 15:30:00,84.22,84.4,84.17,84.29,316734.0,63.3514,63.4868,63.3138,63.404,316734.0
2015-08-17 09:30:00,83.72,83.89,82.94,83.03,224572.0,62.9753,63.1032,62.3885,62.4562,224572.0
2015-08-17 10:00:00,83.04,83.62,82.91,83.47,227930.0,62.4638,62.9001,62.366,62.7872,227930.0
2015-08-17 10:30:00,83.5,83.98,83.47,83.98,85701.0,62.8098,63.1709,62.7872,63.1709,85701.0
2015-08-17 11:00:00,83.98,84.12,83.88,83.96,71335.0,63.1709,63.2762,63.0956,63.1558,71335.0
2015-08-17 11:30:00,83.96,84.13,83.78,84.07,73595.0,63.1558,63.2837,63.0204,63.2386,73595.0
2015-08-17 12:00:00,84.07,84.14,83.89,84.09,87145.0,63.2386,63.2912,63.1032,63.2536,87145.0
2015-08-17 12:30:00,84.09,84.37,84.09,84.36,84028.0,63.2536,63.4642,63.2536,63.4567,84028.0
2015-08-17 13:00:00,84.37,84.45,84.23,84.29,60729.0,63.4642,63.5244,63.3589,63.404,60729.0
2015-08-17 13:30:00,84.28,84.42,84.28,84.3,91518.0,63.3965,63.5018,63.3965,63.4116,91518.0
2015-08-17 14:00:00,84.3,84.38,84.26,84.28,95924.0,63.4116,63.4717,63.3815,63.3965,95924.0
2015-08-17 14:30:00,84.29,84.39,84.21,84.37,63559.0,63.404,63.4793,63.3439,63.4642,63559.0
2015-08-17 15:00:00,84.37,84.4,84.21,84.27,68115.0,63.4642,63.4868,63.3439,63.389,68115.0
2015-08-17 15:30:00,84.26,84.37,84.15,84.34,208175.0,63.3815,63.4642,63.2987,63.4416,208175.0
2015-08-18 09:30:00,84.2,84.7,84.04,84.56,179624.0,63.3363,63.7124,63.216,63.6071,179624.0
2015-08-18 10:00:00,84.57,84.83,84.53,84.63,63558.0,63.6147,63.8102,63.5846,63.6598,63558.0
2015-08-18 10:30:00,84.65,84.84,84.32,84.74,62790.0,63.6748,63.8178,63.4266,63.7425,62790.0
2015-08-18 11:00:00,84.73,84.84,84.58,84.64,93856.0,63.735,63.8178,63.6222,63.6673,93856.0
2015-08-18 11:30:00,84.66,84.83,84.57,84.8,67922.0,63.6824,63.8102,63.6147,63.7877,67922.0
2015-08-18 12:00:00,84.81,84.93,84.73,84.86,81217.0,63.7952,63.8855,63.735,63.8328,81217.0
2015-08-18 12:30:00,84.86,84.87,84.58,84.58,70036.0,63.8328,63.8403,63.6222,63.6222,70036.0
2015-08-18 13:00:00,84.57,84.73,84.52,84.68,51485.0,63.6147,63.735,63.577,63.6974,51485.0
2015-08-18 13:30:00,84.68,84.74,84.59,84.69,65637.0,63.6974,63.7425,63.6297,63.7049,65637.0
2015-08-18 14:00:00,84.69,84.83,84.64,84.82,53371.0,63.7049,63.8102,63.6673,63.8027,53371.0
2015-08-18 14:30:00,84.83,84.84,84.65,84.68,63977.0,63.8102,63.8178,63.6748,63.6974,63977.0
2015-08-18 15:00:00,84.69,84.76,84.63,84.76,88650.0,63.7049,63.7576,63.6598,63.7576,88650.0
2015-08-18 15:30:00,84.78,84.81,84.66,84.79,208027.0,63.7726,63.7952,63.6824,63.7801,208027.0
2015-08-19 09:30:00,84.02,84.2,83.76,84.03,144588.0,63.2009,63.3363,63.0054,63.2085,144588.0
2015-08-19 10:00:00,84.02,84.59,83.9,84.57,109955.0,63.2009,63.6297,63.1107,63.6147,109955.0
2015-08-19 10:30:00,84.58,84.59,84.19,84.37,93731.0,63.6222,63.6297,63.3288,63.4642,93731.0
2015-08-19 11:00:00,84.39,84.73,84.38,84.67,116321.0,63.4793,63.735,63.4717,63.6899,116321.0
2015-08-19 11:30:00,84.67,85.02,84.62,84.99,187433.0,63.6899,63.9532,63.6523,63.9306,187433.0
2015-08-19 12:00:00,85.0,85.03,84.78,84.82,202966.0,63.9381,63.9607,63.7726,63.8027,202966.0
2015-08-19 12:30:00,84.82,85.2,84.8,85.11,80195.0,63.8027,64.0886,63.7877,64.0209,80195.0
2015-08-19 13:00:00,85.11,85.32,85.07,85.16,110988.0,64.0209,64.1788,63.9908,64.0585,110988.0
2015-08-19 13:30:00,85.16,85.52,85.08,85.32,118266.0,64.0585,64.3293,63.9983,64.1788,118266.0
2015-08-19 14:00:00,85.32,85.9,85.25,85.59,160755.0,64.1788,64.6151,64.1262,64.3819,160755.0
2015-08-19 14:30:00,85.59,85.71,85.24,85.24,220845.0,64.3819,64.4722,64.1186,64.1186,220845.0
2015-08-19 15:00:00,85.25,85.51,85.18,85.41,207193.0,64.1262,64.3217,64.0735,64.2465,207193.0
2015-08-19 15:30:00,85.42,85.55,85.27,85.27,342693.0,64.254,64.3518,64.1412,64.1412,342693.0
2015-08-20 09:30:00,84.48,85.04,83.68,83.8,229760.0,63.547,63.9682,62.9452,63.0355,229760.0
2015-08-20 10:00:00,83.81,83.84,83.17,83.34,180980.0,63.043,63.0655,62.5616,62.6894,180980.0
2015-08-20 10:30:00,83.34,83.46,83.2,83.26,118574.0,62.6894,62.7797,62.5841,62.6293,118574.0
2015-08-20 11:00:00,83.27,83.35,82.96,83.11,115272.0,62.6368,62.697,62.4036,62.5164,115272.0
2015-08-20 11:30:00,83.11,83.32,83.0,83.32,133173.0,62.5164,62.6744,62.4337,62.6744,133173.0
2015-08-20 12:00:00,83.33,83.4,83.14,83.26,109409.0,62.6819,62.7346,62.539,62.6293,109409.0
2015-08-20 12:30:00,83.25,83.34,82.93,83.0,132590.0,62.6217,62.6894,62.381,62.4337,132590.0
2015-08-20 13:00:00,83.0,83.06,82.7,82.88,159554.0,62.4337,62.4788,62.208,62.3434,159554.0
2015-08-20 13:30:00,82.88,83.06,82.76,83.06,160596.0,62.3434,62.4788,62.2532,62.4788,160596.0
2015-08-20 14:00:00,83.06,83.17,82.91,82.94,133780.0,62.4788,62.5616,62.366,62.3885,133780.0
2015-08-20 14:30:00,82.93,82.99,82.63,82.64,117362.0,62.381,62.4262,62.1554,62.1629,117362.0
2015-08-20 15:00:00,82.65,82.89,82.64,82.74,161373.0,62.1704,62.3509,62.1629,62.2381,161373.0
2015-08-20 15:30:00,82.75,82.88,82.19,82.26,375853.0,62.2456,62.3434,61.8244,61.877,375853.0
2015-08-21 09:30:00,81.73,82.02,81.01,82.02,231858.0,61.4784,61.6965,60.9368,61.6965,231858.0
2015-08-21 10:00:00,81.96,82.42,81.91,82.06,288639.0,61.6514,61.9974,61.6138,61.7266,288639.0
2015-08-21 10:30:00,82.05,82.2,81.71,82.09,171181.0,61.7191,61.8319,61.4633,61.7492,171181.0
2015-08-21 11:00:00,82.1,82.14,81.62,81.89,152359.0,61.7567,61.7868,61.3956,61.5987,152359.0
2015-08-21 11:30:00,81.88,82.0,81.49,81.85,187809.0,61.5912,61.6815,61.2978,61.5686,187809.0
2015-08-21 12:00:00,81.83,82.29,81.72,81.84,110390.0,61.5536,61.8996,61.4708,61.5611,110390.0
2015-08-21 12:30:00,81.84,81.98,81.21,81.22,93420.0,61.5611,61.6664,61.0872,61.0947,93420.0
2015-08-21 13:00:00,81.21,81.94,81.16,81.93,122546.0,61.0872,61.6363,61.0496,61.6288,122546.0
2015-08-21 13:30:00,81.93,82.0,81.68,81.93,110523.0,61.6288,61.6815,61.4408,61.6288,110523.0
2015-08-21 14:00:00,81.91,82.04,81.51,81.58,107560.0,61.6138,61.7116,61.3129,61.3655,107560.0
2015-08-21 14:30:00,81.58,81.7,80.96,81.03,118358.0,61.3655,61.4558,60.8992,60.9518,118358.0
2015-08-21 15:00:00,81.01,81.16,80.62,80.93,232119.0,60.9368,61.0496,60.6434,60.8766,232119.0
2015-08-21 15:30:00,80.93,81.05,80.59,80.6,578262.0,60.8766,60.9669,60.6208,60.6284,578262.0
2015-08-24 09:30:00,76.66,78.53,74.76,77.43,314835.0,57.6647,59.0713,56.2354,58.2439,314835.0
2015-08-24 10:00:00,77.36,78.06,77.04,77.67,708554.0,58.1912,58.7177,57.9505,58.4244,708554.0
2015-08-24 10:30:00,77.62,78.11,77.16,78.11,525329.0,58.3868,58.7554,58.0408,58.7554,525329.0
2015-08-24 11:00:00,78.11,78.2,77.75,77.79,305233.0,58.7554,58.8231,58.4846,58.5147,305233.0
2015-08-24 11:30:00,77.8,79.17,77.74,79.12,234198.0,58.5222,59.5527,58.477,59.5151,234198.0
2015-08-24 12:00:00,79.05,79.63,78.84,79.44,338372.0,59.4624,59.8987,59.3045,59.7558,338372.0
2015-08-24 12:30:00,79.43,79.98,79.22,79.9,274006.0,59.7483,60.162,59.5903,60.1018,274006.0
2015-08-24 13:00:00,79.92,80.21,79.73,79.99,265419.0,60.1169,60.335,59.9739,60.1695,265419.0
2015-08-24 13:30:00,80.0,80.27,79.7,79.78,487085.0,60.177,60.3801,59.9514,60.0116,487085.0
2015-08-24 14:00:00,79.79,80.4,79.64,80.13,518038.0,60.0191,60.4779,59.9062,60.2748,518038.0
2015-08-24 14:30:00,80.17,80.17,78.88,79.02,410059.0,60.3049,60.3049,59.3346,59.4399,410059.0
2015-08-24 15:00:00,78.99,79.6,78.3,78.45,643075.0,59.4173,59.8762,58.8983,59.0111,643075.0
2015-08-24 15:30:00,78.45,80.2,78.16,78.98,787943.0,59.0111,60.3275,58.793,59.4098,787943.0
2015-08-25 09:30:00,80.8,81.08,80.3,80.96,346599.0,60.7788,60.9894,60.4027,60.8992,346599.0
2015-08-25 10:00:00,80.94,81.07,80.5,80.75,313844.0,60.8841,60.9819,60.5531,60.7412,313844.0
2015-08-25 10:30:00,80.75,80.94,80.52,80.83,249549.0,60.7412,60.8841,60.5682,60.8014,249549.0
2015-08-25 11:00:00,80.84,81.59,80.84,81.37,219614.0,60.8089,61.3731,60.8089,61.2076,219614.0
2015-08-25 11:30:00,81.37,81.55,81.17,81.32,240997.0,61.2076,61.343,61.0571,61.17,240997.0
2015-08-25 12:00:00,81.35,81.47,81.2,81.36,165904.0,61.1925,61.2828,61.0797,61.2001,165904.0
2015-08-25 12:30:00,81.34,81.65,81.31,81.61,204559.0,61.185,61.4182,61.1624,61.3881,204559.0
2015-08-25 13:00:00,81.6,81.78,81.26,81.3,458450.0,61.3806,61.516,61.1248,61.1549,458450.0
2015-08-25 13:30:00,81.32,81.82,81.28,81.68,517697.0,61.17,61.5461,61.1399,61.4408,517697.0
2015-08-25 14:00:00,81.69,81.7,81.17,81.3,365121.0,61.4483,61.4558,61.0571,61.1549,365121.0
2015-08-25 14:30:00,81.31,81.55,81.02,81.36,241771.0,61.1624,61.343,60.9443,61.2001,241771.0
2015-08-25 15:00:00,81.35,81.49,80.72,80.85,429649.0,61.1925,61.2978,60.7186,60.8164,429649.0
2015-08-25 15:30:00,80.8,80.93,79.34,79.45,967776.0,60.7788,60.8766,59.6806,59.7633,967776.0
2015-08-26 09:30:00,81.23,81.35,80.4,80.7,348160.0,61.1023,61.1925,60.4779,60.7036,348160.0
2015-08-26 10:00:00,80.69,81.27,80.19,80.68,262908.0,60.6961,61.1324,60.32,60.6885,262908.0
2015-08-26 10:30:00,80.65,80.93,80.26,80.34,193215.0,60.666,60.8766,60.3726,60.4328,193215.0
2015-08-26 11:00:00,80.32,80.4,79.88,80.31,232177.0,60.4178,60.4779,60.0868,60.4102,232177.0
2015-08-26 11:30:00,80.31,80.42,79.79,80.21,219442.0,60.4102,60.493,60.0191,60.335,219442.0
2015-08-26 12:00:00,80.22,80.56,80.08,80.38,242389.0,60.3425,60.5983,60.2372,60.4629,242389.0
2015-08-26 12:30:00,80.37,80.92,80.06,80.92,265482.0,60.4554,60.8691,60.2222,60.8691,265482.0
2015-08-26 13:00:00,80.89,81.39,80.57,81.36,187109.0,60.8465,61.2226,60.6058,61.2001,187109.0
2015-08-26 13:30:00,81.36,81.98,81.26,81.93,263915.0,61.2001,61.6664,61.1248,61.6288,263915.0
2015-08-26 14:00:00,81.92,81.94,81.3,81.56,191214.0,61.6213,61.6363,61.1549,61.3505,191214.0
2015-08-26 14:30:00,81.57,82.08,81.41,81.93,222904.0,61.358,61.7416,61.2377,61.6288,222904.0
2015-08-26 15:00:00,81.92,82.95,81.78,82.75,263944.0,61.6213,62.3961,61.516,62.2456,263944.0
2015-08-26 15:30:00,82.77,83.67,82.68,83.52,942267.0,62.2607,62.9377,62.193,62.8248,942267.0
2015-08-27 09:30:00,84.15,85.27,83.93,84.24,343595.0,63.2987,64.1412,63.1332,63.3664,343595.0
2015-08-27 10:00:00,84.26,84.65,84.04,84.5,328714.0,63.3815,63.6748,63.216,63.562,328714.0
2015-08-27 10:30:00,84.47,84.71,84.36,84.57,248899.0,63.5394,63.72,63.4567,63.6147,248899.0
2015-08-27 11:00:00,84.56,84.61,84.33,84.52,183197.0,63.6071,63.6447,63.4341,63.577,183197.0
2015-08-27 11:30:00,84.53,84.56,84.2,84.32,103439.0,63.5846,63.6071,63.3363,63.4266,103439.0
2015-08-27 12:00:00,84.32,84.44,84.12,84.34,237635.0,63.4266,63.5169,63.2762,63.4416,237635.0
2015-08-27 12:30:00,84.33,84.48,84.07,84.4,102305.0,63.4341,63.547,63.2386,63.4868,102305.0
2015-08-27 13:00:00,84.41,84.5,84.07,84.15,120338.0,63.4943,63.562,63.2386,63.2987,120338.0
2015-08-27 13:30:00,84.14,84.18,83.84,84.02,177201.0,63.2912,63.3213,63.0655,63.2009,177201.0
2015-08-27 14:00:00,84.04,84.04,83.44,83.6,231749.0,63.216,63.216,62.7647,62.885,231749.0
2015-08-27 14:30:00,83.59,83.65,82.56,82.58,333512.0,62.8775,62.9226,62.1027,62.1178,333512.0
2015-08-27 15:00:00,82.57,83.04,82.29,83.0,321034.0,62.1102,62.4638,61.8996,62.4337,321034.0
2015-08-27 15:30:00,83.02,83.78,82.87,83.71,826393.0,62.4487,63.0204,62.3359,62.9678,826393.0
2015-08-28 09:30:00,83.55,83.55,82.98,83.51,200818.0,62.8474,62.8474,62.4186,62.8173,200818.0
2015-08-28 10:00:00,83.51,83.53,82.96,83.28,129221.0,62.8173,62.8324,62.4036,62.6443,129221.0
2015-08-28 10:30:00,83.3,83.44,83.16,83.24,104165.0,62.6593,62.7647,62.554,62.6142,104165.0
2015-08-28 11:00:00,83.25,83.54,83.19,83.52,182035.0,62.6217,62.8399,62.5766,62.8248,182035.0
2015-08-28 11:30:00,83.48,83.57,82.96,83.14,103952.0,62.7947,62.8624,62.4036,62.539,103952.0
2015-08-28 12:00:00,83.14,83.27,83.01,83.14,92209.0,62.539,62.6368,62.4412,62.539,92209.0
2015-08-28 12:30:00,83.14,83.31,83.09,83.26,100302.0,62.539,62.6669,62.5014,62.6293,100302.0
2015-08-28 13:00:00,83.24,83.29,83.07,83.07,79637.0,62.6142,62.6518,62.4863,62.4863,79637.0
2015-08-28 13:30:00,83.09,83.25,82.93,83.08,118188.0,62.5014,62.6217,62.381,62.4939,118188.0
2015-08-28 14:00:00,83.09,83.3,83.02,83.24,115595.0,62.5014,62.6593,62.4487,62.6142,115595.0
2015-08-28 14:30:00,83.25,83.44,83.05,83.41,136508.0,62.6217,62.7647,62.4713,62.7421,136508.0
2015-08-28 15:00:00,83.41,83.43,83.04,83.17,196506.0,62.7421,62.7571,62.4638,62.5616,196506.0
2015-08-28 15:30:00,83.16,83.4,82.88,83.37,594234.0,62.554,62.7346,62.3434,62.712,594234.0
2015-08-31 09:30:00,83.21,84.19,82.99,83.34,165827.0,62.5916,63.3288,62.4262,62.6894,165827.0
2015-08-31 10:00:00,83.33,83.5,83.08,83.43,88979.0,62.6819,62.8098,62.4939,62.7571,88979.0
2015-08-31 10:30:00,83.45,83.56,83.07,83.09,68122.0,62.7722,62.8549,62.4863,62.5014,68122.0
2015-08-31 11:00:00,83.1,83.14,82.83,83.04,73371.0,62.5089,62.539,62.3058,62.4638,73371.0
2015-08-31 11:30:00,83.04,83.32,82.73,82.85,106967.0,62.4638,62.6744,62.2306,62.3209,106967.0
2015-08-31 12:00:00,82.92,82.96,82.73,82.91,47798.0,62.3735,62.4036,62.2306,62.366,47798.0
2015-08-31 12:30:00,82.96,82.99,82.75,82.75,46853.0,62.4036,62.4262,62.2456,62.2456,46853.0
2015-08-31 13:00:00,82.75,82.87,82.47,82.55,52017.0,62.2456,62.3359,62.035,62.0952,52017.0
2015-08-31 13:30:00,82.55,82.62,82.36,82.51,52069.0,62.0952,62.1478,61.9523,62.0651,52069.0
2015-08-31 14:00:00,82.51,82.57,82.2,82.27,61268.0,62.0651,62.1102,61.8319,61.8846,61268.0
2015-08-31 14:30:00,82.28,82.47,82.08,82.12,118720.0,61.8921,62.035,61.7416,61.7717,118720.0
2015-08-31 15:00:00,82.13,82.42,82.11,82.14,120224.0,61.7793,61.9974,61.7642,61.7868,120224.0
2015-08-31 15:30:00,82.15,82.55,82.12,82.25,282781.0,61.7943,62.0952,61.7717,61.8695,282781.0
2015-09-01 09:30:00,80.46,81.42,80.27,80.97,310801.0,60.5231,61.2452,60.3801,60.9067,310801.0
2015-09-01 10:00:00,80.99,81.1,80.4,81.1,134615.0,60.9217,61.0045,60.4779,61.0045,134615.0
2015-09-01 10:30:00,81.1,81.36,80.78,80.89,118251.0,61.0045,61.2001,60.7638,60.8465,118251.0
2015-09-01 11:00:00,80.89,81.2,80.61,81.03,125993.0,60.8465,61.0797,60.6359,60.9518,125993.0
2015-09-01 11:30:00,81.01,81.27,80.95,80.98,122155.0,60.9368,61.1324,60.8916,60.9142,122155.0
2015-09-01 12:00:00,81.0,81.1,80.38,80.43,128914.0,60.9293,61.0045,60.4629,60.5005,128914.0
2015-09-01 12:30:00,80.42,80.45,80.01,80.03,134097.0,60.493,60.5155,60.1846,60.1996,134097.0
2015-09-01 13:00:00,80.02,80.31,79.85,80.1,121163.0,60.1921,60.4102,60.0642,60.2523,121163.0
2015-09-01 13:30:00,80.08,80.27,79.99,80.23,146125.0,60.2372,60.3801,60.1695,60.3501,146125.0
2015-09-01 14:00:00,80.25,80.27,79.76,79.87,102017.0,60.3651,60.3801,59.9965,60.0793,102017.0
2015-09-01 14:30:00,79.86,80.35,79.81,80.1,255562.0,60.0717,60.4403,60.0341,60.2523,255562.0
2015-09-01 15:00:00,80.1,80.38,80.0,80.12,291945.0,60.2523,60.4629,60.177,60.2673,291945.0
2015-09-01 15:30:00,80.12,80.51,79.68,80.23,511755.0,60.2673,60.5607,59.9363,60.3501,511755.0
2015-09-02 09:30:00,81.23,81.75,80.86,81.04,212001.0,61.1023,61.4934,60.8239,60.9593,212001.0
2015-09-02 10:00:00,81.02,81.61,80.99,81.11,295137.0,60.9443,61.3881,60.9217,61.012,295137.0
2015-09-02 10:30:00,81.15,81.33,80.92,81.22,109972.0,61.0421,61.1775,60.8691,61.0947,109972.0
2015-09-02 11:00:00,81.24,81.33,80.83,80.94,151765.0,61.1098,61.1775,60.8014,60.8841,151765.0
2015-09-02 11:30:00,80.94,81.06,80.57,80.7,100831.0,60.8841,60.9744,60.6058,60.7036,100831.0
2015-09-02 12:00:00,80.7,80.83,80.55,80.79,62463.0,60.7036,60.8014,60.5908,60.7713,62463.0
2015-09-02 12:30:00,80.81,81.12,80.76,81.07,56430.0,60.7863,61.0195,60.7487,60.9819,56430.0
2015-09-02 13:00:00,81.06,81.18,80.88,81.08,58977.0,60.9744,61.0647,60.839,60.9894,58977.0
2015-09-02 13:30:00,81.06,81.06,80.83,80.89,55855.0,60.9744,60.9744,60.8014,60.8465,55855.0
2015-09-02 14:00:00,80.9,81.11,80.86,80.95,77835.0,60.854,61.012,60.8239,60.8916,77835.0
2015-09-02 14:30:00,80.93,81.1,80.75,81.1,97514.0,60.8766,61.0045,60.7412,61.0045,97514.0
2015-09-02 15:00:00,81.07,81.22,80.84,81.11,126670.0,60.9819,61.0947,60.8089,61.012,126670.0
2015-09-02 15:30:00,81.13,81.65,81.07,81.65,293584.0,61.027,61.4182,60.9819,61.4182,293584.0
2015-09-03 09:30:00,82.05,82.33,81.55,81.86,135242.0,61.7191,61.9297,61.343,61.5762,135242.0
2015-09-03 10:00:00,81.89,82.08,81.72,82.08,79665.0,61.5987,61.7416,61.4708,61.7416,79665.0
2015-09-03 10:30:00,82.08,82.45,81.97,82.43,87074.0,61.7416,62.02,61.6589,62.0049,87074.0
2015-09-03 11:00:00,82.45,82.56,82.04,82.07,81954.0,62.02,62.1027,61.7116,61.7341,81954.0
2015-09-03 11:30:00,82.09,82.13,81.71,81.82,85432.0,61.7492,61.7793,61.4633,61.5461,85432.0
2015-09-03 12:00:00,81.83,81.87,81.62,81.69,114362.0,61.5536,61.5837,61.3956,61.4483,114362.0
2015-09-03 12:30:00,81.69,81.74,81.42,81.52,96861.0,61.4483,61.4859,61.2452,61.3204,96861.0
2015-09-03 13:00:00,81.51,81.64,81.17,81.57,118476.0,61.3129,61.4107,61.0571,61.358,118476.0
2015-09-03 13:30:00,81.57,81.61,81.26,81.26,78405.0,61.358,61.3881,61.1248,61.1248,78405.0
2015-09-03 14:00:00,81.26,81.43,81.16,81.43,72404.0,61.1248,61.2527,61.0496,61.2527,72404.0
2015-09-03 14:30:00,81.41,81.58,81.22,81.35,66737.0,61.2377,61.3655,61.0947,61.1925,66737.0
2015-09-03 15:00:00,81.36,81.41,81.1,81.15,124565.0,61.2001,61.2377,61.0045,61.0421,124565.0
2015-09-03 15:30:00,81.14,81.39,80.85,81.14,218841.0,61.0346,61.2226,60.8164,61.0346,218841.0
2015-09-04 09:30:00,79.98,80.65,79.97,80.42,157000.0,60.162,60.666,60.1545,60.493,157000.0
2015-09-04 10:00:00,80.39,80.79,80.28,80.75,166666.0,60.4704,60.7713,60.3877,60.7412,166666.0
2015-09-04 10:30:00,80.73,80.92,80.46,80.49,127670.0,60.7262,60.8691,60.5231,60.5456,127670.0
2015-09-04 11:00:00,80.5,80.67,80.38,80.53,82067.0,60.5531,60.681,60.4629,60.5757,82067.0
2015-09-04 11:30:00,80.5,80.51,80.26,80.33,78655.0,60.5531,60.5607,60.3726,60.4253,78655.0
2015-09-04 12:00:00,80.34,80.48,80.22,80.28,86547.0,60.4328,60.5381,60.3425,60.3877,86547.0
2015-09-04 12:30:00,80.26,80.36,80.11,80.11,79424.0,60.3726,60.4478,60.2598,60.2598,79424.0
2015-09-04 13:00:00,80.12,80.14,79.72,79.83,80495.0,60.2673,60.2824,59.9664,60.0492,80495.0
2015-09-04 13:30:00,79.82,80.07,79.79,79.94,92480.0,60.0416,60.2297,60.0191,60.1319,92480.0
2015-09-04 14:00:00,79.92,80.02,79.78,79.88,83502.0,60.1169,60.1921,60.0116,60.0868,83502.0
2015-09-04 14:30:00,79.87,80.21,79.74,80.21,94232.0,60.0793,60.335,59.9815,60.335,94232.0
2015-09-04 15:00:00,80.22,80.39,80.12,80.35,141098.0,60.3425,60.4704,60.2673,60.4403,141098.0
2015-09-04 15:30:00,80.36,80.92,80.28,80.54,403838.0,60.4478,60.8691,60.3877,60.5832,403838.0
2015-09-08 09:30:00,81.87,81.91,81.07,81.49,143305.0,61.5837,61.6138,60.9819,61.2978,143305.0
2015-09-08 10:00:00,81.5,81.59,81.35,81.54,117902.0,61.3054,61.3731,61.1925,61.3355,117902.0
2015-09-08 10:30:00,81.53,81.59,81.19,81.5,104220.0,61.3279,61.3731,61.0722,61.3054,104220.0
2015-09-08 11:00:00,81.47,81.47,81.25,81.33,79448.0,61.2828,61.2828,61.1173,61.1775,79448.0
2015-09-08 11:30:00,81.36,81.36,81.06,81.14,73146.0,61.2001,61.2001,60.9744,61.0346,73146.0
2015-09-08 12:00:00,81.11,81.54,81.06,81.52,68471.0,61.012,61.3355,60.9744,61.3204,68471.0
2015-09-08 12:30:00,81.53,81.58,81.34,81.38,70858.0,61.3279,61.3655,61.185,61.2151,70858.0
2015-09-08 13:00:00,81.38,81.41,81.16,81.29,59103.0,61.2151,61.2377,61.0496,61.1474,59103.0
2015-09-08 13:30:00,81.3,81.61,81.22,81.6,62308.0,61.1549,61.3881,61.0947,61.3806,62308.0
2015-09-08 14:00:00,81.59,81.72,81.54,81.72,75931.0,61.3731,61.4708,61.3355,61.4708,75931.0
2015-09-08 14:30:00,81.7,81.88,81.66,81.88,115514.0,61.4558,61.5912,61.4257,61.5912,115514.0
2015-09-08 15:00:00,81.88,82.05,81.87,82.04,117899.0,61.5912,61.7191,61.5837,61.7116,117899.0
2015-09-08 15:30:00,82.05,82.32,81.99,82.26,317221.0,61.7191,61.9222,61.6739,61.877,317221.0
2015-09-09 09:30:00,83.07,83.26,82.3,82.49,160469.0,62.4863,62.6293,61.9071,62.0501,160469.0
2015-09-09 10:00:00,82.51,82.64,82.14,82.39,265401.0,62.0651,62.1629,61.7868,61.9748,265401.0
2015-09-09 10:30:00,82.4,82.43,82.12,82.27,130570.0,61.9824,62.0049,61.7717,61.8846,130570.0
2015-09-09 11:00:00,82.27,82.5,82.18,82.3,48580.0,61.8846,62.0576,61.8169,61.9071,48580.0
2015-09-09 11:30:00,82.3,82.41,82.17,82.28,56151.0,61.9071,61.9899,61.8093,61.8921,56151.0
2015-09-09 12:00:00,82.25,82.46,82.22,82.45,48313.0,61.8695,62.0275,61.847,62.02,48313.0
2015-09-09 12:30:00,82.47,82.57,82.34,82.39,64051.0,62.035,62.1102,61.9372,61.9748,64051.0
2015-09-09 13:00:00,82.41,82.43,82.2,82.21,63918.0,61.9899,62.0049,61.8319,61.8394,63918.0
2015-09-09 13:30:00,82.19,82.21,81.77,81.78,67925.0,61.8244,61.8394,61.5085,61.516,67925.0
2015-09-09 14:00:00,81.78,81.9,81.55,81.63,125151.0,61.516,61.6062,61.343,61.4032,125151.0
2015-09-09 14:30:00,81.64,81.7,81.4,81.48,74815.0,61.4107,61.4558,61.2301,61.2903,74815.0
2015-09-09 15:00:00,81.47,81.74,81.4,81.45,140227.0,61.2828,61.4859,61.2301,61.2678,140227.0
2015-09-09 15:30:00,81.48,81.49,81.02,81.24,513975.0,61.2903,61.2978,60.9443,61.1098,513975.0
2015-09-10 09:30:00,81.17,81.52,80.83,81.35,95372.0,61.0571,61.3204,60.8014,61.1925,95372.0
2015-09-10 10:00:00,81.38,81.49,81.07,81.31,68875.0,61.2151,61.2978,60.9819,61.1624,68875.0
2015-09-10 10:30:00,81.35,82.01,81.28,81.96,65153.0,61.1925,61.689,61.1399,61.6514,65153.0
2015-09-10 11:00:00,81.96,82.05,81.55,81.74,62012.0,61.6514,61.7191,61.343,61.4859,62012.0
2015-09-10 11:30:00,81.76,82.24,81.74,82.2,151239.0,61.5009,61.862,61.4859,61.8319,151239.0
2015-09-10 12:00:00,82.21,82.38,82.11,82.17,97273.0,61.8394,61.9673,61.7642,61.8093,97273.0
2015-09-10 12:30:00,82.17,82.51,82.15,82.46,110815.0,61.8093,62.0651,61.7943,62.0275,110815.0
2015-09-10 13:00:00,82.45,83.09,82.31,83.06,153505.0,62.02,62.5014,61.9147,62.4788,153505.0
2015-09-10 13:30:00,83.06,83.33,83.0,83.14,154609.0,62.4788,62.6819,62.4337,62.539,154609.0
2015-09-10 14:00:00,83.14,83.24,82.96,83.21,128358.0,62.539,62.6142,62.4036,62.5916,128358.0
2015-09-10 14:30:00,83.22,83.31,82.88,82.88,131839.0,62.5992,62.6669,62.3434,62.3434,131839.0
2015-09-10 15:00:00,82.87,83.06,82.74,82.84,228102.0,62.3359,62.4788,62.2381,62.3133,228102.0
2015-09-10 15:30:00,82.83,83.1,82.67,82.99,612574.0,62.3058,62.5089,62.1855,62.4262,612574.0
2015-09-11 09:30:00,82.79,83.35,82.52,82.81,238139.0,62.2757,62.697,62.0726,62.2908,238139.0
2015-09-11 10:00:00,82.79,83.41,82.76,83.26,229804.0,62.2757,62.7421,62.2532,62.6293,229804.0
2015-09-11 10:30:00,83.23,83.42,83.15,83.34,75280.0,62.6067,62.7496,62.5465,62.6894,75280.0
2015-09-11 11:00:00,83.34,83.73,83.27,83.73,77767.0,62.6894,62.9828,62.6368,62.9828,77767.0
2015-09-11 11:30:00,83.72,84.06,83.58,84.05,112738.0,62.9753,63.231,62.87,63.2235,112738.0
2015-09-11 12:00:00,84.05,84.74,84.05,84.72,203299.0,63.2235,63.7425,63.2235,63.7275,203299.0
2015-09-11 12:30:00,84.72,84.85,84.65,84.7,188118.0,63.7275,63.8253,63.6748,63.7124,188118.0
2015-09-11 13:00:00,84.68,84.68,84.29,84.3,110342.0,63.6974,63.6974,63.404,63.4116,110342.0
2015-09-11 13:30:00,84.3,84.46,84.21,84.28,156404.0,63.4116,63.5319,63.3439,63.3965,156404.0
2015-09-11 14:00:00,84.27,84.36,84.08,84.22,145213.0,63.389,63.4567,63.2461,63.3514,145213.0
2015-09-11 14:30:00,84.2,84.52,84.19,84.42,166271.0,63.3363,63.577,63.3288,63.5018,166271.0
2015-09-11 15:00:00,84.43,84.73,84.43,84.7,190941.0,63.5093,63.735,63.5093,63.7124,190941.0
2015-09-11 15:30:00,84.68,85.04,84.5,85.0,613407.0,63.6974,63.9682,63.562,63.9381,613407.0
2015-09-14 09:30:00,85.09,85.22,84.05,84.11,151834.0,64.0058,64.1036,63.2235,63.2686,151834.0
2015-09-14 10:00:00,84.11,84.6,84.06,84.52,154312.0,63.2686,63.6372,63.231,63.577,154312.0
2015-09-14 10:30:00,84.5,84.85,84.43,84.47,89001.0,63.562,63.8253,63.5093,63.5394,89001.0
2015-09-14 11:00:00,84.46,84.51,84.26,84.28,89141.0,63.5319,63.5695,63.3815,63.3965,89141.0
2015-09-14 11:30:00,84.26,84.43,84.19,84.3,71823.0,63.3815,63.5093,63.3288,63.4116,71823.0
2015-09-14 12:00:00,84.31,84.34,84.13,84.16,71141.0,63.4191,63.4416,63.2837,63.3062,71141.0
2015-09-14 12:30:00,84.18,84.27,84.1,84.18,64420.0,63.3213,63.389,63.2611,63.3213,64420.0
2015-09-14 13:00:00,84.18,84.22,84.01,84.12,71507.0,63.3213,63.3514,63.1934,63.2762,71507.0
2015-09-14 13:30:00,84.11,84.35,84.09,84.33,107073.0,63.2686,63.4492,63.2536,63.4341,107073.0
2015-09-14 14:00:00,84.32,84.32,84.14,84.16,82620.0,63.4266,63.4266,63.2912,63.3062,82620.0
2015-09-14 14:30:00,84.17,84.45,84.11,84.39,102137.0,63.3138,63.5244,63.2686,63.4793,102137.0
2015-09-14 15:00:00,84.38,84.41,84.2,84.22,169772.0,63.4717,63.4943,63.3363,63.3514,169772.0
2015-09-14 15:30:00,84.24,84.32,84.1,84.3,380626.0,63.3664,63.4266,63.2611,63.4116,380626.0
2015-09-15 09:30:00,84.48,84.8,84.17,84.23,166352.0,63.547,63.7877,63.3138,63.3589,166352.0
2015-09-15 10:00:00,84.27,84.43,84.22,84.31,122520.0,63.389,63.5093,63.3514,63.4191,122520.0
2015-09-15 10:30:00,84.31,84.9,84.31,84.89,121709.0,63.4191,63.8629,63.4191,63.8554,121709.0
2015-09-15 11:00:00,84.88,84.92,84.5,84.55,100847.0,63.8478,63.8779,63.562,63.5996,100847.0
2015-09-15 11:30:00,84.55,84.6,84.41,84.51,78431.0,63.5996,63.6372,63.4943,63.5695,78431.0
2015-09-15 12:00:00,84.51,84.68,84.5,84.59,93643.0,63.5695,63.6974,63.562,63.6297,93643.0
2015-09-15 12:30:00,84.58,84.82,84.58,84.73,81108.0,63.6222,63.8027,63.6222,63.735,81108.0
2015-09-15 13:00:00,84.72,85.03,84.61,84.98,65785.0,63.7275,63.9607,63.6447,63.9231,65785.0
2015-09-15 13:30:00,84.98,85.1,84.74,84.77,101002.0,63.9231,64.0133,63.7425,63.7651,101002.0
2015-09-15 14:00:00,84.77,85.04,84.75,84.93,170518.0,63.7651,63.9682,63.7501,63.8855,170518.0
2015-09-15 14:30:00,84.95,85.16,84.94,85.15,117905.0,63.9005,64.0585,63.893,64.0509,117905.0
2015-09-15 15:00:00,85.17,85.38,85.14,85.32,166824.0,64.066,64.2239,64.0434,64.1788,166824.0
2015-09-15 15:30:00,85.32,85.36,85.05,85.1,266088.0,64.1788,64.2089,63.9757,64.0133,266088.0
2015-09-16 09:30:00,85.12,85.38,84.63,85.09,170135.0,64.0284,64.2239,63.6598,64.0058,170135.0
2015-09-16 10:00:00,85.08,85.22,84.88,85.02,89099.0,63.9983,64.1036,63.8478,63.9532,89099.0
2015-09-16 10:30:00,85.04,85.05,84.82,85.03,71807.0,63.9682,63.9757,63.8027,63.9607,71807.0
2015-09-16 11:00:00,85.03,85.28,84.93,85.26,93756.0,63.9607,64.1487,63.8855,64.1337,93756.0
2015-09-16 11:30:00,85.27,85.29,85.11,85.28,72741.0,64.1412,64.1563,64.0209,64.1487,72741.0
2015-09-16 12:00:00,85.27,85.35,85.25,85.35,143818.0,64.1412,64.2014,64.1262,64.2014,143818.0
2015-09-16 12:30:00,85.35,85.43,85.33,85.36,131091.0,64.2014,64.2616,64.1863,64.2089,131091.0
2015-09-16 13:00:00,85.36,85.37,85.27,85.32,90131.0,64.2089,64.2164,64.1412,64.1788,90131.0
2015-09-16 13:30:00,85.31,85.35,85.28,85.35,117827.0,64.1713,64.2014,64.1487,64.2014,117827.0
2015-09-16 14:00:00,85.35,85.35,85.03,85.05,128587.0,64.2014,64.2014,63.9607,63.9757,128587.0
2015-09-16 14:30:00,85.06,85.3,85.03,85.24,192436.0,63.9832,64.1638,63.9607,64.1186,192436.0
2015-09-16 15:00:00,85.25,85.4,85.24,85.35,272830.0,64.1262,64.239,64.1186,64.2014,272830.0
2015-09-16 15:30:00,85.35,85.56,85.33,85.36,305912.0,64.2014,64.3593,64.1863,64.2089,305912.0
2015-09-17 09:30:00,85.51,85.7,85.03,85.17,86755.0,64.3217,64.4647,63.9607,64.066,86755.0
2015-09-17 10:00:00,85.16,85.32,84.93,85.04,72607.0,64.0585,64.1788,63.8855,63.9682,72607.0
2015-09-17 10:30:00,85.03,85.08,84.89,84.97,73425.0,63.9607,63.9983,63.8554,63.9155,73425.0
2015-09-17 11:00:00,84.97,85.1,84.85,85.06,60188.0,63.9155,64.0133,63.8253,63.9832,60188.0
2015-09-17 11:30:00,85.1,85.21,85.0,85.12,77495.0,64.0133,64.0961,63.9381,64.0284,77495.0
2015-09-17 12:00:00,85.12,85.27,85.02,85.19,43132.0,64.0284,64.1412,63.9532,64.081,43132.0
2015-09-17 12:30:00,85.19,85.31,85.02,85.26,53521.0,64.081,64.1713,63.9532,64.1337,53521.0
2015-09-17 13:00:00,85.25,85.44,85.16,85.31,54028.0,64.1262,64.2691,64.0585,64.1713,54028.0
2015-09-17 13:30:00,85.34,85.39,85.04,85.17,87319.0,64.1939,64.2315,63.9682,64.066,87319.0
2015-09-17 14:00:00,85.2,85.23,84.51,84.94,204390.0,64.0886,64.1111,63.5695,63.893,204390.0
2015-09-17 14:30:00,84.94,85.78,84.93,85.71,228607.0,63.893,64.5248,63.8855,64.4722,228607.0
2015-09-17 15:00:00,85.68,85.76,84.61,85.05,345377.0,64.4496,64.5098,63.6447,63.9757,345377.0
2015-09-17 15:30:00,85.07,85.19,84.63,84.8,339688.0,63.9908,64.081,63.6598,63.7877,339688.0
2015-09-18 09:30:00,83.95,84.22,83.54,83.57,416366.0,63.1483,63.3514,62.8399,62.8624,416366.0
2015-09-18 10:00:00,83.53,84.35,83.47,84.24,122147.0,62.8324,63.4492,62.7872,63.3664,122147.0
2015-09-18 10:30:00,84.24,84.28,84.05,84.23,101728.0,63.3664,63.3965,63.2235,63.3589,101728.0
2015-09-18 11:00:00,84.21,84.32,84.0,84.01,56994.0,63.3439,63.4266,63.1859,63.1934,56994.0
2015-09-18 11:30:00,83.98,84.43,83.98,84.29,47509.0,63.1709,63.5093,63.1709,63.404,47509.0
2015-09-18 12:00:00,84.31,84.35,83.91,84.06,117035.0,63.4191,63.4492,63.1182,63.231,117035.0
2015-09-18 12:30:00,84.03,84.17,83.93,84.02,49483.0,63.2085,63.3138,63.1332,63.2009,49483.0
2015-09-18 13:00:00,84.0,84.13,83.78,83.9,60523.0,63.1859,63.2837,63.0204,63.1107,60523.0
2015-09-18 13:30:00,83.91,84.0,83.64,83.7,62198.0,63.1182,63.1859,62.9151,62.9602,62198.0
2015-09-18 14:00:00,83.65,83.99,83.63,83.91,61388.0,62.9226,63.1784,62.9076,63.1182,61388.0
2015-09-18 14:30:00,83.91,83.93,83.61,83.83,116094.0,63.1182,63.1332,62.8925,63.058,116094.0
2015-09-18 15:00:00,83.82,83.89,83.46,83.59,125104.0,63.0505,63.1032,62.7797,62.8775,125104.0
2015-09-18 15:30:00,83.58,83.67,83.34,83.61,401931.0,62.87,62.9377,62.6894,62.8925,401931.0
2015-09-21 09:30:00,84.25,84.71,84.07,84.36,88974.0,63.3739,63.72,63.2386,63.4567,88974.0
2015-09-21 10:00:00,84.39,84.59,84.24,84.47,63450.0,63.4793,63.6297,63.3664,63.5394,63450.0
2015-09-21 10:30:00,84.46,84.83,84.46,84.75,75423.0,63.5319,63.8102,63.5319,63.7501,75423.0
2015-09-21 11:00:00,84.76,84.89,84.69,84.69,85400.0,63.7576,63.8554,63.7049,63.7049,85400.0
2015-09-21 11:30:00,84.71,84.71,83.94,83.98,48472.0,63.72,63.72,63.1408,63.1709,48472.0
2015-09-21 12:00:00,83.97,83.98,83.58,83.59,86868.0,63.1633,63.1709,62.87,62.8775,86868.0
2015-09-21 12:30:00,83.58,83.58,82.97,83.07,90811.0,62.87,62.87,62.4111,62.4863,90811.0
2015-09-21 13:00:00,83.05,83.48,83.01,83.35,92321.0,62.4713,62.7947,62.4412,62.697,92321.0
2015-09-21 13:30:00,83.36,83.47,83.23,83.3,95720.0,62.7045,62.7872,62.6067,62.6593,95720.0
2015-09-21 14:00:00,83.29,83.41,83.17,83.23,103221.0,62.6518,62.7421,62.5616,62.6067,103221.0
2015-09-21 14:30:00,83.24,83.62,83.11,83.45,146003.0,62.6142,62.9001,62.5164,62.7722,146003.0
2015-09-21 15:00:00,83.45,83.51,83.12,83.22,173823.0,62.7722,62.8173,62.5239,62.5992,173823.0
2015-09-21 15:30:00,83.22,83.27,82.81,83.0,520352.0,62.5992,62.6368,62.2908,62.4337,520352.0
2015-09-22 09:30:00,82.18,82.18,81.66,81.87,127593.0,61.8169,61.8169,61.4257,61.5837,127593.0
2015-09-22 10:00:00,81.86,82.02,81.33,81.45,123076.0,61.5762,61.6965,61.1775,61.2678,123076.0
2015-09-22 10:30:00,81.44,81.44,80.79,80.93,186517.0,61.2602,61.2602,60.7713,60.8766,186517.0
2015-09-22 11:00:00,80.91,81.04,80.79,80.84,114020.0,60.8616,60.9593,60.7713,60.8089,114020.0
2015-09-22 11:30:00,80.81,80.91,80.67,80.73,111844.0,60.7863,60.8616,60.681,60.7262,111844.0
2015-09-22 12:00:00,80.72,80.99,80.61,80.79,148805.0,60.7186,60.9217,60.6359,60.7713,148805.0
2015-09-22 12:30:00,80.8,80.98,80.56,80.57,125096.0,60.7788,60.9142,60.5983,60.6058,125096.0
2015-09-22 13:00:00,80.57,80.8,80.5,80.52,127855.0,60.6058,60.7788,60.5531,60.5682,127855.0
2015-09-22 13:30:00,80.52,80.67,80.47,80.56,101010.0,60.5682,60.681,60.5306,60.5983,101010.0
2015-09-22 14:00:00,80.55,80.79,80.44,80.79,150127.0,60.5908,60.7713,60.508,60.7713,150127.0
2015-09-22 14:30:00,80.79,81.08,80.77,81.06,212861.0,60.7713,60.9894,60.7562,60.9744,212861.0
2015-09-22 15:00:00,81.06,81.32,80.95,81.31,177725.0,60.9744,61.17,60.8916,61.1624,177725.0
2015-09-22 15:30:00,81.31,81.62,81.27,81.49,329311.0,61.1624,61.3956,61.1324,61.2978,329311.0
2015-09-23 09:30:00,81.93,82.23,81.56,81.88,157893.0,61.6288,61.8545,61.3505,61.5912,157893.0
2015-09-23 10:00:00,81.88,82.38,81.85,82.31,101406.0,61.5912,61.9673,61.5686,61.9147,101406.0
2015-09-23 10:30:00,82.31,82.52,82.26,82.47,88771.0,61.9147,62.0726,61.877,62.035,88771.0
2015-09-23 11:00:00,82.49,82.62,82.03,82.1,91285.0,62.0501,62.1478,61.704,61.7567,91285.0
2015-09-23 11:30:00,82.11,82.17,81.66,81.77,65723.0,61.7642,61.8093,61.4257,61.5085,65723.0
2015-09-23 12:00:00,81.78,81.78,81.54,81.69,37838.0,61.516,61.516,61.3355,61.4483,37838.0
2015-09-23 12:30:00,81.68,81.7,81.57,81.64,47942.0,61.4408,61.4558,61.358,61.4107,47942.0
2015-09-23 13:00:00,81.65,81.83,81.5,81.54,51145.0,61.4182,61.5536,61.3054,61.3355,51145.0
2015-09-23 13:30:00,81.53,82.04,81.53,82.0,97865.0,61.3279,61.7116,61.3279,61.6815,97865.0
2015-09-23 14:00:00,82.0,82.2,81.94,82.02,71076.0,61.6815,61.8319,61.6363,61.6965,71076.0
2015-09-23 14:30:00,82.02,82.12,81.62,81.76,160520.0,61.6965,61.7717,61.3956,61.5009,160520.0
2015-09-23 15:00:00,81.76,81.93,81.66,81.91,171593.0,61.5009,61.6288,61.4257,61.6138,171593.0
2015-09-23 15:30:00,81.91,82.17,81.83,82.04,248512.0,61.6138,61.8093,61.5536,61.7116,248512.0
2015-09-24 09:30:00,81.53,81.67,81.0,81.2,149234.0,61.3279,61.4332,60.9293,61.0797,149234.0
2015-09-24 10:00:00,81.2,81.29,80.96,80.96,83809.0,61.0797,61.1474,60.8992,60.8992,83809.0
2015-09-24 10:30:00,80.98,81.18,80.76,80.78,117840.0,60.9142,61.0647,60.7487,60.7638,117840.0
2015-09-24 11:00:00,80.8,80.8,80.42,80.47,144005.0,60.7788,60.7788,60.493,60.5306,144005.0
2015-09-24 11:30:00,80.45,80.66,80.27,80.63,147437.0,60.5155,60.6735,60.3801,60.6509,147437.0
2015-09-24 12:00:00,80.62,80.94,80.54,80.93,66549.0,60.6434,60.8841,60.5832,60.8766,66549.0
2015-09-24 12:30:00,80.95,81.14,80.8,80.82,72865.0,60.8916,61.0346,60.7788,60.7939,72865.0
2015-09-24 13:00:00,80.82,80.99,80.74,80.84,72011.0,60.7939,60.9217,60.7337,60.8089,72011.0
2015-09-24 13:30:00,80.86,81.19,80.78,81.05,111031.0,60.8239,61.0722,60.7638,60.9669,111031.0
2015-09-24 14:00:00,81.05,81.49,81.0,81.38,136572.0,60.9669,61.2978,60.9293,61.2151,136572.0
2015-09-24 14:30:00,81.37,81.61,81.1,81.45,134968.0,61.2076,61.3881,61.0045,61.2678,134968.0
2015-09-24 15:00:00,81.45,81.58,81.04,81.51,168075.0,61.2678,61.3655,60.9593,61.3129,168075.0
2015-09-24 15:30:00,81.5,81.56,81.26,81.43,391736.0,61.3054,61.3505,61.1248,61.2527,391736.0
2015-09-25 09:30:00,82.15,82.15,81.57,81.69,123268.0,61.7943,61.7943,61.358,61.4483,123268.0
2015-09-25 10:00:00,81.67,81.84,81.27,81.32,69840.0,61.4332,61.5611,61.1324,61.17,69840.0
2015-09-25 10:30:00,81.31,81.5,81.19,81.45,134847.0,61.1624,61.3054,61.0722,61.2678,134847.0
2015-09-25 11:00:00,81.48,81.5,81.14,81.19,47984.0,61.2903,61.3054,61.0346,61.0722,47984.0
2015-09-25 11:30:00,81.2,81.21,81.01,81.09,67893.0,61.0797,61.0872,60.9368,60.997,67893.0
2015-09-25 12:00:00,81.07,81.1,80.93,81.02,76023.0,60.9819,61.0045,60.8766,60.9443,76023.0
2015-09-25 12:30:00,81.03,81.15,80.84,81.15,62659.0,60.9518,61.0421,60.8089,61.0421,62659.0
2015-09-25 13:00:00,81.16,81.34,80.94,80.97,45107.0,61.0496,61.185,60.8841,60.9067,45107.0
2015-09-25 13:30:00,80.95,80.97,80.69,80.7,55228.0,60.8916,60.9067,60.6961,60.7036,55228.0
2015-09-25 14:00:00,80.69,80.76,79.76,79.89,159617.0,60.6961,60.7487,59.9965,60.0943,159617.0
2015-09-25 14:30:00,79.89,79.98,79.18,79.68,167512.0,60.0943,60.162,59.5602,59.9363,167512.0
2015-09-25 15:00:00,79.7,79.7,79.0,79.46,156633.0,59.9514,59.9514,59.4248,59.7708,156633.0
2015-09-25 15:30:00,79.44,79.78,79.4,79.52,350056.0,59.7558,60.0116,59.7257,59.816,350056.0
2015-09-28 09:30:00,79.36,79.67,78.35,78.41,158645.0,59.6956,59.9288,58.9359,58.981,158645.0
2015-09-28 10:00:00,78.41,78.6,78.0,78.42,134238.0,58.981,59.1239,58.6726,58.9885,134238.0
2015-09-28 10:30:00,78.43,78.43,77.83,78.36,135515.0,58.9961,58.9961,58.5447,58.9434,135515.0
2015-09-28 11:00:00,78.37,78.5,77.61,77.67,140532.0,58.9509,59.0487,58.3793,58.4244,140532.0
2015-09-28 11:30:00,77.66,77.87,77.57,77.65,103610.0,58.4169,58.5748,58.3492,58.4093,103610.0
2015-09-28 12:00:00,77.62,77.74,77.46,77.6,91666.0,58.3868,58.477,58.2664,58.3717,91666.0
2015-09-28 12:30:00,77.59,77.62,77.1,77.11,114118.0,58.3642,58.3868,57.9956,58.0031,114118.0
2015-09-28 13:00:00,77.1,77.39,76.9,77.05,151069.0,57.9956,58.2138,57.8452,57.958,151069.0
2015-09-28 13:30:00,77.06,77.3,76.59,76.61,153728.0,57.9655,58.1461,57.612,57.627,153728.0
2015-09-28 14:00:00,76.61,76.83,76.28,76.83,147660.0,57.627,57.7925,57.3788,57.7925,147660.0
2015-09-28 14:30:00,76.84,77.3,76.62,77.03,159122.0,57.8001,58.1461,57.6346,57.943,159122.0
2015-09-28 15:00:00,77.02,77.15,76.83,76.91,255606.0,57.9354,58.0332,57.7925,57.8527,255606.0
2015-09-28 15:30:00,76.91,77.36,76.81,77.12,450323.0,57.8527,58.1912,57.7775,58.0107,450323.0
2015-09-29 09:30:00,76.95,77.55,76.59,77.46,321543.0,58.1748,58.6284,57.9026,58.5603,321543.0
2015-09-29 10:00:00,77.44,78.36,77.16,77.95,385734.0,58.5452,59.2407,58.3335,58.9308,385734.0
2015-09-29 10:30:00,77.94,78.1,77.41,77.45,216699.0,58.9232,59.0442,58.5225,58.5528,216699.0
2015-09-29 11:00:00,77.45,77.68,76.81,77.15,81465.0,58.5528,58.7267,58.0689,58.326,81465.0
2015-09-29 11:30:00,77.2,77.52,76.86,77.23,80554.0,58.3638,58.6057,58.1067,58.3865,80554.0
2015-09-29 12:00:00,77.19,77.28,76.79,76.98,91590.0,58.3562,58.4243,58.0538,58.1975,91590.0
2015-09-29 12:30:00,76.98,77.1,76.52,76.53,83865.0,58.1975,58.2882,57.8497,57.8572,83865.0
2015-09-29 13:00:00,76.6,77.14,76.56,76.92,78227.0,57.9102,58.3184,57.8799,58.1521,78227.0
2015-09-29 13:30:00,76.93,77.16,76.86,77.04,73261.0,58.1597,58.3335,58.1067,58.2428,73261.0
2015-09-29 14:00:00,77.03,77.05,76.59,76.94,98415.0,58.2353,58.2504,57.9026,58.1672,98415.0
2015-09-29 14:30:00,76.93,77.05,76.44,76.46,130185.0,58.1597,58.2504,57.7892,57.8043,130185.0
2015-09-29 15:00:00,76.48,76.65,76.25,76.28,129453.0,57.8194,57.948,57.6456,57.6682,129453.0
2015-09-29 15:30:00,76.31,76.89,76.3,76.72,450004.0,57.6909,58.1294,57.6834,58.0009,450004.0
2015-09-30 09:30:00,77.63,78.16,77.19,77.19,95263.0,58.6889,59.0895,58.3562,58.3562,95263.0
2015-09-30 10:00:00,77.2,77.52,77.06,77.46,79192.0,58.3638,58.6057,58.2579,58.5603,79192.0
2015-09-30 10:30:00,77.45,77.63,77.13,77.16,83582.0,58.5528,58.6889,58.3109,58.3335,83582.0
2015-09-30 11:00:00,77.14,77.18,76.74,76.89,67535.0,58.3184,58.3487,58.016,58.1294,67535.0
2015-09-30 11:30:00,76.87,76.93,76.51,76.77,90640.0,58.1143,58.1597,57.8421,58.0387,90640.0
2015-09-30 12:00:00,76.81,76.88,76.45,76.48,87069.0,58.0689,58.1219,57.7968,57.8194,87069.0
2015-09-30 12:30:00,76.48,76.62,76.11,76.25,92103.0,57.8194,57.9253,57.5397,57.6456,92103.0
2015-09-30 13:00:00,76.26,76.66,76.26,76.48,83183.0,57.6531,57.9555,57.6531,57.8194,83183.0
2015-09-30 13:30:00,76.48,76.82,76.33,76.76,92111.0,57.8194,58.0765,57.706,58.0311,92111.0
2015-09-30 14:00:00,76.8,76.85,76.52,76.78,66189.0,58.0614,58.0992,57.8497,58.0463,66189.0
2015-09-30 14:30:00,76.83,76.86,76.41,76.73,145162.0,58.0841,58.1067,57.7665,58.0085,145162.0
2015-09-30 15:00:00,76.75,76.78,76.55,76.7,197635.0,58.0236,58.0463,57.8724,57.9858,197635.0
2015-09-30 15:30:00,76.7,76.98,76.66,76.83,326852.0,57.9858,58.1975,57.9555,58.0841,326852.0
2015-10-01 09:30:00,77.03,77.23,76.0,76.28,194580.0,58.2353,58.3865,57.4566,57.6682,194580.0
2015-10-01 10:00:00,76.31,76.79,76.2,76.72,133158.0,57.6909,58.0538,57.6078,58.0009,133158.0
2015-10-01 10:30:00,76.72,76.8,76.39,76.4,84224.0,58.0009,58.0614,57.7514,57.759,84224.0
2015-10-01 11:00:00,76.41,76.62,76.25,76.27,81824.0,57.7665,57.9253,57.6456,57.6607,81824.0
2015-10-01 11:30:00,76.3,76.46,75.91,76.04,103739.0,57.6834,57.8043,57.3885,57.4868,103739.0
2015-10-01 12:00:00,76.05,76.13,75.82,76.06,86919.0,57.4944,57.5548,57.3205,57.5019,86919.0
2015-10-01 12:30:00,76.06,76.49,76.03,76.41,113707.0,57.5019,57.827,57.4792,57.7665,113707.0
2015-10-01 13:00:00,76.4,76.71,76.28,76.38,154920.0,57.759,57.9933,57.6682,57.7438,154920.0
2015-10-01 13:30:00,76.4,76.62,76.36,76.58,81432.0,57.759,57.9253,57.7287,57.895,81432.0
2015-10-01 14:00:00,76.6,76.89,76.49,76.7,90109.0,57.9102,58.1294,57.827,57.9858,90109.0
2015-10-01 14:30:00,76.71,76.91,76.57,76.86,138024.0,57.9933,58.1445,57.8875,58.1067,138024.0
2015-10-01 15:00:00,76.84,77.09,76.81,77.0,198499.0,58.0916,58.2806,58.0689,58.2126,198499.0
2015-10-01 15:30:00,76.98,77.21,76.71,77.12,306186.0,58.1975,58.3713,57.9933,58.3033,306186.0
2015-10-02 09:30:00,76.12,76.25,75.52,75.98,239258.0,57.5473,57.6456,57.0937,57.4414,239258.0
2015-10-02 10:00:00,75.93,76.56,75.77,76.38,208894.0,57.4036,57.8799,57.2827,57.7438,208894.0
2015-10-02 10:30:00,76.37,77.08,76.29,77.03,119714.0,57.7363,58.2731,57.6758,58.2353,119714.0
2015-10-02 11:00:00,77.07,77.27,76.96,77.22,194508.0,58.2655,58.4167,58.1823,58.3789,194508.0
2015-10-02 11:30:00,77.23,77.36,77.08,77.3,295341.0,58.3865,58.4847,58.2731,58.4394,295341.0
2015-10-02 12:00:00,77.28,77.48,77.21,77.29,73530.0,58.4243,58.5755,58.3713,58.4318,73530.0
2015-10-02 12:30:00,77.32,77.73,77.32,77.64,199647.0,58.4545,58.7645,58.4545,58.6964,199647.0
2015-10-02 13:00:00,77.65,77.98,77.54,77.66,154372.0,58.704,58.9535,58.6208,58.7115,154372.0
2015-10-02 13:30:00,77.69,77.89,77.65,77.77,179450.0,58.7342,58.8854,58.704,58.7947,179450.0
2015-10-02 14:00:00,77.76,77.96,77.65,77.92,145811.0,58.7871,58.9383,58.704,58.9081,145811.0
2015-10-02 14:30:00,77.93,77.98,77.66,77.69,109470.0,58.9157,58.9535,58.7115,58.7342,109470.0
2015-10-02 15:00:00,77.68,78.31,77.63,78.3,150362.0,58.7267,59.2029,58.6889,59.1954,150362.0
2015-10-02 15:30:00,78.31,78.62,78.24,78.61,255691.0,59.2029,59.4373,59.15,59.4297,255691.0
2015-10-05 09:30:00,79.44,79.47,78.85,79.17,184691.0,60.0572,60.0799,59.6112,59.8531,184691.0
2015-10-05 10:00:00,79.2,79.22,78.81,78.98,238362.0,59.8758,59.8909,59.5809,59.7095,238362.0
2015-10-05 10:30:00,78.99,79.03,78.53,78.66,114466.0,59.717,59.7473,59.3693,59.4675,114466.0
2015-10-05 11:00:00,78.65,79.07,78.49,78.52,292788.0,59.46,59.7775,59.339,59.3617,292788.0
2015-10-05 11:30:00,78.49,78.63,78.34,78.55,143962.0,59.339,59.4449,59.2256,59.3844,143962.0
2015-10-05 12:00:00,78.54,78.78,78.47,78.56,172387.0,59.3768,59.5583,59.3239,59.3919,172387.0
2015-10-05 12:30:00,78.57,78.67,78.43,78.59,103819.0,59.3995,59.4751,59.2937,59.4146,103819.0
2015-10-05 13:00:00,78.59,78.78,78.53,78.74,112105.0,59.4146,59.5583,59.3693,59.528,112105.0
2015-10-05 13:30:00,78.73,79.13,78.72,79.11,142648.0,59.5205,59.8229,59.5129,59.8077,142648.0
2015-10-05 14:00:00,79.09,79.23,78.82,78.94,180836.0,59.7926,59.8985,59.5885,59.6792,180836.0
2015-10-05 14:30:00,78.94,79.05,78.85,79.01,162791.0,59.6792,59.7624,59.6112,59.7321,162791.0
2015-10-05 15:00:00,79.01,79.38,78.99,79.37,250671.0,59.7321,60.0119,59.717,60.0043,250671.0
2015-10-05 15:30:00,79.34,79.69,79.34,79.54,526939.0,59.9816,60.2462,59.9816,60.1328,526939.0
2015-10-06 09:30:00,79.49,79.77,78.54,79.39,194370.0,60.095,60.3067,59.3768,60.0194,194370.0
2015-10-06 10:00:00,79.41,79.42,78.86,79.05,278220.0,60.0346,60.0421,59.6187,59.7624,278220.0
2015-10-06 10:30:00,79.03,79.16,78.85,78.96,226485.0,59.7473,59.8455,59.6112,59.6943,226485.0
2015-10-06 11:00:00,78.94,78.96,78.34,78.42,148830.0,59.6792,59.6943,59.2256,59.2861,148830.0
2015-10-06 11:30:00,78.41,78.42,77.42,77.47,122014.0,59.2785,59.2861,58.5301,58.5679,122014.0
2015-10-06 12:00:00,77.5,77.93,77.45,77.65,101609.0,58.5906,58.9157,58.5528,58.704,101609.0
2015-10-06 12:30:00,77.62,77.78,77.38,77.78,64756.0,58.6813,58.8023,58.4999,58.8023,64756.0
2015-10-06 13:00:00,77.79,78.35,77.68,78.25,76217.0,58.8098,59.2332,58.7267,59.1576,76217.0
2015-10-06 13:30:00,78.27,78.27,78.02,78.2,61706.0,59.1727,59.1727,58.9837,59.1198,61706.0
2015-10-06 14:00:00,78.19,78.39,78.02,78.3,72240.0,59.1122,59.2634,58.9837,59.1954,72240.0
2015-10-06 14:30:00,78.31,78.41,78.11,78.21,65196.0,59.2029,59.2785,59.0517,59.1273,65196.0
2015-10-06 15:00:00,78.16,78.32,78.09,78.26,87891.0,59.0895,59.2105,59.0366,59.1651,87891.0
2015-10-06 15:30:00,78.25,78.4,78.04,78.11,197327.0,59.1576,59.271,58.9988,59.0517,197327.0
2015-10-07 09:30:00,78.42,78.63,77.61,78.39,178643.0,59.2861,59.4449,58.6737,59.2634,178643.0
2015-10-07 10:00:00,78.42,78.62,78.08,78.27,139546.0,59.2861,59.4373,59.0291,59.1727,139546.0
2015-10-07 10:30:00,78.26,78.58,77.87,77.9,172777.0,59.1651,59.4071,58.8703,58.893,172777.0
2015-10-07 11:00:00,77.88,78.12,77.75,77.81,177280.0,58.8779,59.0593,58.7796,58.8249,177280.0
2015-10-07 11:30:00,77.8,78.05,77.72,77.96,149538.0,58.8174,59.0064,58.7569,58.9383,149538.0
2015-10-07 12:00:00,77.95,78.01,77.58,77.62,112415.0,58.9308,58.9761,58.6511,58.6813,112415.0
2015-10-07 12:30:00,77.63,77.86,77.58,77.68,127876.0,58.6889,58.8627,58.6511,58.7267,127876.0
2015-10-07 13:00:00,77.66,77.85,77.61,77.73,119820.0,58.7115,58.8552,58.6737,58.7645,119820.0
2015-10-07 13:30:00,77.74,78.06,77.74,77.97,181781.0,58.772,59.0139,58.772,58.9459,181781.0
2015-10-07 14:00:00,77.99,78.24,77.5,77.67,157030.0,58.961,59.15,58.5906,58.7191,157030.0
2015-10-07 14:30:00,77.67,77.79,77.27,77.35,168435.0,58.7191,58.8098,58.4167,58.4772,168435.0
2015-10-07 15:00:00,77.35,77.72,77.3,77.4,339504.0,58.4772,58.7569,58.4394,58.515,339504.0
2015-10-07 15:30:00,77.41,77.54,77.35,77.54,582061.0,58.5225,58.6208,58.4772,58.6208,582061.0
2015-10-08 09:30:00,77.53,77.81,76.94,77.37,179664.0,58.6133,58.8249,58.1672,58.4923,179664.0
2015-10-08 10:00:00,77.36,77.81,77.29,77.37,138134.0,58.4847,58.8249,58.4318,58.4923,138134.0
2015-10-08 10:30:00,77.35,77.77,77.35,77.73,88301.0,58.4772,58.7947,58.4772,58.7645,88301.0
2015-10-08 11:00:00,77.72,77.76,77.42,77.59,100148.0,58.7569,58.7871,58.5301,58.6586,100148.0
2015-10-08 11:30:00,77.59,77.65,77.49,77.55,72038.0,58.6586,58.704,58.583,58.6284,72038.0
2015-10-08 12:00:00,77.56,77.59,77.3,77.35,74017.0,58.6359,58.6586,58.4394,58.4772,74017.0
2015-10-08 12:30:00,77.37,77.47,77.1,77.19,66751.0,58.4923,58.5679,58.2882,58.3562,66751.0
2015-10-08 13:00:00,77.21,77.45,77.1,77.37,61502.0,58.3713,58.5528,58.2882,58.4923,61502.0
2015-10-08 13:30:00,77.35,77.6,77.34,77.52,82721.0,58.4772,58.6662,58.4696,58.6057,82721.0
2015-10-08 14:00:00,77.54,77.92,77.38,77.52,186551.0,58.6208,58.9081,58.4999,58.6057,186551.0
2015-10-08 14:30:00,77.52,78.03,77.52,77.97,115819.0,58.6057,58.9913,58.6057,58.9459,115819.0
2015-10-08 15:00:00,77.97,78.22,77.93,78.0,235384.0,58.9459,59.1349,58.9157,58.9686,235384.0
2015-10-08 15:30:00,78.01,78.07,77.62,77.88,649959.0,58.9761,59.0215,58.6813,58.8779,649959.0
2015-10-09 09:30:00,77.79,78.74,77.5,78.29,202050.0,58.8098,59.528,58.5906,59.1878,202050.0
2015-10-09 10:00:00,78.3,78.65,78.29,78.61,117485.0,59.1954,59.46,59.1878,59.4297,117485.0
2015-10-09 10:30:00,78.62,78.81,78.43,78.63,229391.0,59.4373,59.5809,59.2937,59.4449,229391.0
2015-10-09 11:00:00,78.63,78.69,78.2,78.25,185238.0,59.4449,59.4902,59.1198,59.1576,185238.0
2015-10-09 11:30:00,78.26,78.44,78.14,78.42,160142.0,59.1651,59.3012,59.0744,59.2861,160142.0
2015-10-09 12:00:00,78.42,78.55,78.07,78.19,98852.0,59.2861,59.3844,59.0215,59.1122,98852.0
2015-10-09 12:30:00,78.2,78.24,78.05,78.15,64524.0,59.1198,59.15,59.0064,59.082,64524.0
2015-10-09 13:00:00,78.15,78.23,77.99,78.14,66489.0,59.082,59.1425,58.961,59.0744,66489.0
2015-10-09 13:30:00,78.15,78.31,78.1,78.22,137869.0,59.082,59.2029,59.0442,59.1349,137869.0
2015-10-09 14:00:00,78.24,78.32,78.14,78.25,69073.0,59.15,59.2105,59.0744,59.1576,69073.0
2015-10-09 14:30:00,78.25,78.37,78.15,78.34,119572.0,59.1576,59.2483,59.082,59.2256,119572.0
2015-10-09 15:00:00,78.36,78.53,78.27,78.51,130176.0,59.2407,59.3693,59.1727,59.3541,130176.0
2015-10-09 15:30:00,78.52,78.81,78.52,78.65,450028.0,59.3617,59.5809,59.3617,59.46,450028.0
2015-10-12 09:30:00,78.59,79.37,78.59,78.82,100140.0,59.4146,60.0043,59.4146,59.5885,100140.0
2015-10-12 10:00:00,78.83,79.18,78.66,79.16,85473.0,59.5961,59.8607,59.4675,59.8455,85473.0
2015-10-12 10:30:00,79.17,79.48,79.03,79.43,169150.0,59.8531,60.0875,59.7473,60.0497,169150.0
2015-10-12 11:00:00,79.42,79.61,79.34,79.59,80461.0,60.0421,60.1858,59.9816,60.1706,80461.0
2015-10-12 11:30:00,79.59,79.68,79.44,79.68,94079.0,60.1706,60.2387,60.0572,60.2387,94079.0
2015-10-12 12:00:00,79.67,79.91,79.67,79.85,72116.0,60.2311,60.4126,60.2311,60.3672,72116.0
2015-10-12 12:30:00,79.84,79.88,79.72,79.85,86837.0,60.3596,60.3899,60.2689,60.3672,86837.0
2015-10-12 13:00:00,79.86,80.01,79.83,79.97,91083.0,60.3748,60.4882,60.3521,60.4579,91083.0
2015-10-12 13:30:00,79.97,80.07,79.88,79.88,92503.0,60.4579,60.5335,60.3899,60.3899,92503.0
2015-10-12 14:00:00,79.88,80.0,79.84,79.87,67681.0,60.3899,60.4806,60.3596,60.3823,67681.0
2015-10-12 14:30:00,79.86,79.98,79.8,79.96,112300.0,60.3748,60.4655,60.3294,60.4504,112300.0
2015-10-12 15:00:00,79.95,80.04,79.94,80.02,121285.0,60.4428,60.5108,60.4352,60.4957,121285.0
2015-10-12 15:30:00,80.02,80.09,79.95,80.07,310317.0,60.4957,60.5486,60.4428,60.5335,310317.0
2015-10-13 09:30:00,79.91,80.57,79.61,80.42,153368.0,60.4126,60.9115,60.1858,60.7981,153368.0
2015-10-13 10:00:00,80.4,80.98,80.25,80.75,322756.0,60.783,61.2215,60.6696,61.0476,322756.0
2015-10-13 10:30:00,80.76,80.99,80.71,80.86,118062.0,61.0552,61.229,61.0174,61.1308,118062.0
2015-10-13 11:00:00,80.86,81.04,80.71,80.75,110125.0,61.1308,61.2668,61.0174,61.0476,110125.0
2015-10-13 11:30:00,80.76,80.8,80.41,80.54,193969.0,61.0552,61.0854,60.7906,60.8888,193969.0
2015-10-13 12:00:00,80.52,80.75,80.52,80.65,168475.0,60.8737,61.0476,60.8737,60.972,168475.0
2015-10-13 12:30:00,80.66,80.75,80.44,80.44,46603.0,60.9796,61.0476,60.8132,60.8132,46603.0
2015-10-13 13:00:00,80.44,80.65,80.38,80.5,98776.0,60.8132,60.972,60.7679,60.8586,98776.0
2015-10-13 13:30:00,80.5,80.52,80.23,80.29,196769.0,60.8586,60.8737,60.6545,60.6998,196769.0
2015-10-13 14:00:00,80.29,80.4,80.25,80.31,133791.0,60.6998,60.783,60.6696,60.715,133791.0
2015-10-13 14:30:00,80.27,80.37,80.15,80.36,109879.0,60.6847,60.7603,60.594,60.7528,109879.0
2015-10-13 15:00:00,80.36,80.4,80.06,80.2,248887.0,60.7528,60.783,60.526,60.6318,248887.0
2015-10-13 15:30:00,80.2,80.26,79.93,80.07,634186.0,60.6318,60.6772,60.4277,60.5335,634186.0
2015-10-14 09:30:00,79.95,80.51,79.81,80.0,190561.0,60.4428,60.8662,60.337,60.4806,190561.0
2015-10-14 10:00:00,80.0,80.08,79.15,79.21,113760.0,60.4806,60.5411,59.838,59.8833,113760.0
2015-10-14 10:30:00,79.21,79.22,78.82,79.18,201787.0,59.8833,59.8909,59.5885,59.8607,201787.0
2015-10-14 11:00:00,79.2,79.47,79.09,79.42,55961.0,59.8758,60.0799,59.7926,60.0421,55961.0
2015-10-14 11:30:00,79.38,79.46,79.17,79.28,43683.0,60.0119,60.0724,59.8531,59.9363,43683.0
2015-10-14 12:00:00,79.28,79.34,79.03,79.27,55914.0,59.9363,59.9816,59.7473,59.9287,55914.0
2015-10-14 12:30:00,79.25,79.41,79.11,79.26,98749.0,59.9136,60.0346,59.8077,59.9211,98749.0
2015-10-14 13:00:00,79.28,79.39,79.09,79.14,70193.0,59.9363,60.0194,59.7926,59.8304,70193.0
2015-10-14 13:30:00,79.15,79.21,78.87,79.13,66460.0,59.838,59.8833,59.6263,59.8229,66460.0
2015-10-14 14:00:00,79.14,79.25,78.91,79.13,66099.0,59.8304,59.9136,59.6565,59.8229,66099.0
2015-10-14 14:30:00,79.12,79.17,78.82,78.91,60502.0,59.8153,59.8531,59.5885,59.6565,60502.0
2015-10-14 15:00:00,78.92,78.94,78.64,78.77,105834.0,59.6641,59.6792,59.4524,59.5507,105834.0
2015-10-14 15:30:00,78.78,78.87,78.52,78.6,289927.0,59.5583,59.6263,59.3617,59.4222,289927.0
2015-10-15 09:30:00,78.79,79.11,78.24,78.41,162075.0,59.5658,59.8077,59.15,59.2785,162075.0
2015-10-15 10:00:00,78.44,78.64,78.19,78.41,162036.0,59.3012,59.4524,59.1122,59.2785,162036.0
2015-10-15 10:30:00,78.4,78.42,78.17,78.35,147448.0,59.271,59.2861,59.0971,59.2332,147448.0
2015-10-15 11:00:00,78.32,78.47,78.31,78.39,90972.0,59.2105,59.3239,59.2029,59.2634,90972.0
2015-10-15 11:30:00,78.39,78.51,78.19,78.35,198242.0,59.2634,59.3541,59.1122,59.2332,198242.0
2015-10-15 12:00:00,78.34,78.63,78.32,78.54,103024.0,59.2256,59.4449,59.2105,59.3768,103024.0
2015-10-15 12:30:00,78.55,78.72,78.42,78.48,82957.0,59.3844,59.5129,59.2861,59.3315,82957.0
2015-10-15 13:00:00,78.49,78.88,78.46,78.82,144400.0,59.339,59.6339,59.3163,59.5885,144400.0
2015-10-15 13:30:00,78.82,78.9,78.58,78.81,150581.0,59.5885,59.649,59.4071,59.5809,150581.0
2015-10-15 14:00:00,78.81,78.93,78.68,78.69,196843.0,59.5809,59.6717,59.4827,59.4902,196843.0
2015-10-15 14:30:00,78.69,79.15,78.69,79.07,199623.0,59.4902,59.838,59.4902,59.7775,199623.0
2015-10-15 15:00:00,79.08,79.26,78.93,79.04,256540.0,59.7851,59.9211,59.6717,59.7548,256540.0
2015-10-15 15:30:00,79.04,79.19,78.92,79.14,541191.0,59.7548,59.8682,59.6641,59.8304,541191.0
2015-10-16 09:30:00,79.22,80.25,79.17,80.24,438803.0,59.8909,60.6696,59.8531,60.662,438803.0
2015-10-16 10:00:00,80.26,80.3,79.41,79.42,194943.0,60.6772,60.7074,60.0346,60.0421,194943.0
2015-10-16 10:30:00,79.41,79.77,79.35,79.5,143385.0,60.0346,60.3067,59.9892,60.1026,143385.0
2015-10-16 11:00:00,79.54,79.8,79.44,79.65,180654.0,60.1328,60.3294,60.0572,60.216,180654.0
2015-10-16 11:30:00,79.67,79.78,79.64,79.75,112797.0,60.2311,60.3143,60.2084,60.2916,112797.0
2015-10-16 12:00:00,79.76,79.77,79.6,79.6,95168.0,60.2992,60.3067,60.1782,60.1782,95168.0
2015-10-16 12:30:00,79.6,79.73,79.58,79.7,97342.0,60.1782,60.2765,60.1631,60.2538,97342.0
2015-10-16 13:00:00,79.69,79.7,79.46,79.46,101537.0,60.2462,60.2538,60.0724,60.0724,101537.0
2015-10-16 13:30:00,79.46,79.7,79.45,79.53,136571.0,60.0724,60.2538,60.0648,60.1253,136571.0
2015-10-16 14:00:00,79.53,79.88,79.46,79.82,103554.0,60.1253,60.3899,60.0724,60.3445,103554.0
2015-10-16 14:30:00,79.81,80.01,79.75,79.98,120813.0,60.337,60.4882,60.2916,60.4655,120813.0
2015-10-16 15:00:00,79.98,80.08,79.93,80.02,122967.0,60.4655,60.5411,60.4277,60.4957,122967.0
2015-10-16 15:30:00,80.02,80.17,80.01,80.13,390926.0,60.4957,60.6091,60.4882,60.5789,390926.0
2015-10-19 09:30:00,80.04,80.31,79.69,80.23,115249.0,60.5108,60.715,60.2462,60.6545,115249.0
2015-10-19 10:00:00,80.24,80.34,80.05,80.06,98090.0,60.662,60.7376,60.5184,60.526,98090.0
2015-10-19 10:30:00,80.05,80.28,79.85,80.19,97411.0,60.5184,60.6923,60.3672,60.6242,97411.0
2015-10-19 11:00:00,80.19,80.32,80.07,80.26,173320.0,60.6242,60.7225,60.5335,60.6772,173320.0
2015-10-19 11:30:00,80.28,80.36,80.11,80.19,138145.0,60.6923,60.7528,60.5638,60.6242,138145.0
2015-10-19 12:00:00,80.17,80.23,79.75,79.75,49268.0,60.6091,60.6545,60.2916,60.2916,49268.0
2015-10-19 12:30:00,79.78,80.12,79.71,80.12,52390.0,60.3143,60.5713,60.2614,60.5713,52390.0
2015-10-19 13:00:00,80.13,80.18,79.77,79.79,34977.0,60.5789,60.6167,60.3067,60.3218,34977.0
2015-10-19 13:30:00,79.77,79.91,79.55,79.91,44418.0,60.3067,60.4126,60.1404,60.4126,44418.0
2015-10-19 14:00:00,79.93,80.09,79.91,80.01,44642.0,60.4277,60.5486,60.4126,60.4882,44642.0
2015-10-19 14:30:00,80.01,80.12,79.96,80.12,53445.0,60.4882,60.5713,60.4504,60.5713,53445.0
2015-10-19 15:00:00,80.13,80.22,79.97,80.11,135942.0,60.5789,60.6469,60.4579,60.5638,135942.0
2015-10-19 15:30:00,80.11,80.2,79.94,80.2,275018.0,60.5638,60.6318,60.4352,60.6318,275018.0
2015-10-20 09:30:00,80.12,80.41,79.7,80.0,164759.0,60.5713,60.7906,60.2538,60.4806,164759.0
2015-10-20 10:00:00,80.0,80.14,79.85,80.01,84294.0,60.4806,60.5864,60.3672,60.4882,84294.0
2015-10-20 10:30:00,80.03,80.07,79.83,79.88,66827.0,60.5033,60.5335,60.3521,60.3899,66827.0
2015-10-20 11:00:00,79.9,79.96,79.59,79.68,58821.0,60.405,60.4504,60.1706,60.2387,58821.0
2015-10-20 11:30:00,79.68,79.71,79.36,79.37,64312.0,60.2387,60.2614,59.9968,60.0043,64312.0
2015-10-20 12:00:00,79.37,79.41,78.99,79.15,80061.0,60.0043,60.0346,59.717,59.838,80061.0
2015-10-20 12:30:00,79.16,79.16,78.9,79.08,77229.0,59.8455,59.8455,59.649,59.7851,77229.0
2015-10-20 13:00:00,79.09,79.12,78.84,78.94,71246.0,59.7926,59.8153,59.6036,59.6792,71246.0
2015-10-20 13:30:00,78.94,79.0,78.66,78.77,84493.0,59.6792,59.7246,59.4675,59.5507,84493.0
2015-10-20 14:00:00,78.76,78.9,78.7,78.85,104105.0,59.5431,59.649,59.4978,59.6112,104105.0
2015-10-20 14:30:00,78.85,78.94,78.76,78.89,131121.0,59.6112,59.6792,59.5431,59.6414,131121.0
2015-10-20 15:00:00,78.92,78.94,78.81,78.88,154816.0,59.6641,59.6792,59.5809,59.6339,154816.0
2015-10-20 15:30:00,78.89,78.92,78.63,78.76,277077.0,59.6414,59.6641,59.4449,59.5431,277077.0
2015-10-21 09:30:00,79.25,79.48,78.74,78.76,188902.0,59.9136,60.0875,59.528,59.5431,188902.0
2015-10-21 10:00:00,78.75,78.77,77.84,77.85,313709.0,59.5356,59.5507,58.8476,58.8552,313709.0
2015-10-21 10:30:00,77.87,78.09,77.56,77.86,298461.0,58.8703,59.0366,58.6359,58.8627,298461.0
2015-10-21 11:00:00,77.88,77.92,77.33,77.49,272133.0,58.8779,58.9081,58.4621,58.583,272133.0
2015-10-21 11:30:00,77.5,78.02,77.5,77.86,271746.0,58.5906,58.9837,58.5906,58.8627,271746.0
2015-10-21 12:00:00,77.86,78.1,77.76,78.04,162194.0,58.8627,59.0442,58.7871,58.9988,162194.0
2015-10-21 12:30:00,78.03,78.05,77.76,77.76,96232.0,58.9913,59.0064,58.7871,58.7871,96232.0
2015-10-21 13:00:00,77.75,77.75,77.28,77.32,177726.0,58.7796,58.7796,58.4243,58.4545,177726.0
2015-10-21 13:30:00,77.31,78.14,77.29,77.95,227661.0,58.4469,59.0744,58.4318,58.9308,227661.0
2015-10-21 14:00:00,77.94,78.35,77.92,78.23,155297.0,58.9232,59.2332,58.9081,59.1425,155297.0
2015-10-21 14:30:00,78.23,78.47,78.2,78.37,210704.0,59.1425,59.3239,59.1198,59.2483,210704.0
2015-10-21 15:00:00,78.4,78.6,78.16,78.33,201007.0,59.271,59.4222,59.0895,59.2181,201007.0
2015-10-21 15:30:00,78.33,78.34,77.97,78.04,415815.0,59.2181,59.2256,58.9459,58.9988,415815.0
2015-10-22 09:30:00,78.35,78.9,77.31,77.66,152912.0,59.2332,59.649,58.4469,58.7115,152912.0
2015-10-22 10:00:00,77.71,78.26,77.67,78.06,256746.0,58.7493,59.1651,58.7191,59.0139,256746.0
2015-10-22 10:30:00,78.06,78.22,77.81,77.94,170690.0,59.0139,59.1349,58.8249,58.9232,170690.0
2015-10-22 11:00:00,77.95,78.09,77.51,77.55,143613.0,58.9308,59.0366,58.5981,58.6284,143613.0
2015-10-22 11:30:00,77.56,77.61,77.09,77.09,174858.0,58.6359,58.6737,58.2806,58.2806,174858.0
2015-10-22 12:00:00,77.12,77.46,76.98,77.41,189491.0,58.3033,58.5603,58.1975,58.5225,189491.0
2015-10-22 12:30:00,77.44,77.54,77.23,77.37,106412.0,58.5452,58.6208,58.3865,58.4923,106412.0
2015-10-22 13:00:00,77.37,77.4,77.07,77.22,79526.0,58.4923,58.515,58.2655,58.3789,79526.0
2015-10-22 13:30:00,77.21,77.35,76.9,76.9,89316.0,58.3713,58.4772,58.137,58.137,89316.0
2015-10-22 14:00:00,76.9,77.04,76.71,76.85,167184.0,58.137,58.2428,57.9933,58.0992,167184.0
2015-10-22 14:30:00,76.84,77.27,76.78,77.23,361671.0,58.0916,58.4167,58.0463,58.3865,361671.0
2015-10-22 15:00:00,77.24,77.89,77.16,77.86,263498.0,58.394,58.8854,58.3335,58.8627,263498.0
2015-10-22 15:30:00,77.86,77.97,77.57,77.73,559372.0,58.8627,58.9459,58.6435,58.7645,559372.0
2015-10-23 09:30:00,78.25,79.36,78.25,79.26,147009.0,59.1576,59.9968,59.1576,59.9211,147009.0
2015-10-23 10:00:00,79.24,79.32,78.83,78.92,153828.0,59.906,59.9665,59.5961,59.6641,153828.0
2015-10-23 10:30:00,78.93,79.09,78.73,78.81,124801.0,59.6717,59.7926,59.5205,59.5809,124801.0
2015-10-23 11:00:00,78.8,79.1,78.64,78.66,79912.0,59.5734,59.8002,59.4524,59.4675,79912.0
2015-10-23 11:30:00,78.68,78.77,78.51,78.7,95631.0,59.4827,59.5507,59.3541,59.4978,95631.0
2015-10-23 12:00:00,78.7,79.2,78.58,79.17,72544.0,59.4978,59.8758,59.4071,59.8531,72544.0
2015-10-23 12:30:00,79.19,79.62,79.19,79.59,127610.0,59.8682,60.1933,59.8682,60.1706,127610.0
2015-10-23 13:00:00,79.57,80.11,79.46,79.92,172462.0,60.1555,60.5638,60.0724,60.4201,172462.0
2015-10-23 13:30:00,79.9,80.42,79.9,80.36,112706.0,60.405,60.7981,60.405,60.7528,112706.0
2015-10-23 14:00:00,80.35,80.45,80.15,80.32,91023.0,60.7452,60.8208,60.594,60.7225,91023.0
2015-10-23 14:30:00,80.32,80.55,80.24,80.29,104468.0,60.7225,60.8964,60.662,60.6998,104468.0
2015-10-23 15:00:00,80.28,80.43,79.76,79.79,171283.0,60.6923,60.8057,60.2992,60.3218,171283.0
2015-10-23 15:30:00,79.79,80.23,79.79,80.15,401873.0,60.3218,60.6545,60.3218,60.594,401873.0
2015-10-26 09:30:00,79.99,80.4,79.34,79.96,163753.0,60.473,60.783,59.9816,60.4504,163753.0
2015-10-26 10:00:00,80.0,80.69,79.92,80.57,142978.0,60.4806,61.0022,60.4201,60.9115,142978.0
2015-10-26 10:30:00,80.56,81.11,80.47,80.85,200306.0,60.904,61.3198,60.8359,61.1232,200306.0
2015-10-26 11:00:00,80.85,80.85,80.39,80.4,125407.0,61.1232,61.1232,60.7754,60.783,125407.0
2015-10-26 11:30:00,80.38,80.54,80.28,80.48,88414.0,60.7679,60.8888,60.6923,60.8435,88414.0
2015-10-26 12:00:00,80.49,80.75,80.36,80.7,101193.0,60.851,61.0476,60.7528,61.0098,101193.0
2015-10-26 12:30:00,80.71,80.74,80.53,80.6,73261.0,61.0174,61.04,60.8813,60.9342,73261.0
2015-10-26 13:00:00,80.59,80.75,80.51,80.59,66098.0,60.9266,61.0476,60.8662,60.9266,66098.0
2015-10-26 13:30:00,80.57,80.74,80.48,80.5,126978.0,60.9115,61.04,60.8435,60.8586,126978.0
2015-10-26 14:00:00,80.5,80.76,80.49,80.68,86436.0,60.8586,61.0552,60.851,60.9947,86436.0
2015-10-26 14:30:00,80.69,80.88,80.6,80.82,84860.0,61.0022,61.1459,60.9342,61.1005,84860.0
2015-10-26 15:00:00,80.84,80.89,80.71,80.81,155328.0,61.1156,61.1534,61.0174,61.093,155328.0
2015-10-26 15:30:00,80.82,80.9,80.7,80.82,318550.0,61.1005,61.161,61.0098,61.1005,318550.0
2015-10-27 09:30:00,80.7,81.98,80.44,81.94,199583.0,61.0098,61.9775,60.8132,61.9472,199583.0
2015-10-27 10:00:00,81.96,81.97,81.62,81.78,148701.0,61.9624,61.9699,61.7053,61.8263,148701.0
2015-10-27 10:30:00,81.74,81.92,81.69,81.87,162349.0,61.796,61.9321,61.7582,61.8943,162349.0
2015-10-27 11:00:00,81.87,82.05,81.51,81.65,201463.0,61.8943,62.0304,61.6222,61.728,201463.0
2015-10-27 11:30:00,81.66,81.84,81.31,81.31,147822.0,61.7356,61.8716,61.471,61.471,147822.0
2015-10-27 12:00:00,81.32,81.48,81.16,81.32,59517.0,61.4785,61.5995,61.3576,61.4785,59517.0
2015-10-27 12:30:00,81.32,81.75,80.35,81.25,567153.0,61.4785,61.8036,60.7452,61.4256,567153.0
2015-10-27 13:00:00,81.2,81.38,81.07,81.32,130343.0,61.3878,61.5239,61.2895,61.4785,130343.0
2015-10-27 13:30:00,81.33,81.74,81.31,81.66,104783.0,61.4861,61.796,61.471,61.7356,104783.0
2015-10-27 14:00:00,81.68,81.96,81.67,81.9,101893.0,61.7507,61.9624,61.7431,61.917,101893.0
2015-10-27 14:30:00,81.88,81.98,81.78,81.87,140257.0,61.9019,61.9775,61.8263,61.8943,140257.0
2015-10-27 15:00:00,81.86,82.0,81.84,81.97,176535.0,61.8868,61.9926,61.8716,61.9699,176535.0
2015-10-27 15:30:00,81.97,82.13,81.86,82.12,306234.0,61.9699,62.0909,61.8868,62.0833,306234.0
2015-10-28 09:30:00,82.05,82.3,81.29,81.82,172314.0,62.0304,62.2194,61.4558,61.8565,172314.0
2015-10-28 10:00:00,81.81,81.87,81.5,81.77,70552.0,61.849,61.8943,61.6146,61.8187,70552.0
2015-10-28 10:30:00,81.79,82.09,81.73,82.08,89232.0,61.8338,62.0607,61.7885,62.0531,89232.0
2015-10-28 11:00:00,82.08,82.15,81.95,82.09,118601.0,62.0531,62.106,61.9548,62.0607,118601.0
2015-10-28 11:30:00,82.1,82.25,82.03,82.23,113070.0,62.0682,62.1816,62.0153,62.1665,113070.0
2015-10-28 12:00:00,82.23,82.45,82.17,82.42,66544.0,62.1665,62.3328,62.1211,62.3101,66544.0
2015-10-28 12:30:00,82.44,82.44,82.31,82.32,57914.0,62.3253,62.3253,62.227,62.2345,57914.0
2015-10-28 13:00:00,82.31,82.5,82.11,82.48,77370.0,62.227,62.3706,62.0758,62.3555,77370.0
2015-10-28 13:30:00,82.49,82.8,82.41,82.7,115495.0,62.3631,62.5974,62.3026,62.5218,115495.0
2015-10-28 14:00:00,82.7,82.73,81.9,82.24,149289.0,62.5218,62.5445,61.917,62.1741,149289.0
2015-10-28 14:30:00,82.23,82.35,81.98,82.28,103186.0,62.1665,62.2572,61.9775,62.2043,103186.0
2015-10-28 15:00:00,82.28,82.53,82.19,82.43,151106.0,62.2043,62.3933,62.1363,62.3177,151106.0
2015-10-28 15:30:00,82.44,82.85,82.42,82.81,340295.0,62.3253,62.6352,62.3101,62.605,340295.0
2015-10-29 09:30:00,82.8,83.32,82.12,82.25,148333.0,62.5974,62.9905,62.0833,62.1816,148333.0
2015-10-29 10:00:00,82.26,82.38,81.93,81.96,113828.0,62.1892,62.2799,61.9397,61.9624,113828.0
2015-10-29 10:30:00,81.97,82.02,81.8,81.98,132909.0,61.9699,62.0077,61.8414,61.9775,132909.0
2015-10-29 11:00:00,81.99,82.05,81.87,81.96,115990.0,61.9851,62.0304,61.8943,61.9624,115990.0
2015-10-29 11:30:00,81.94,82.37,81.91,82.35,188550.0,61.9472,62.2723,61.9246,62.2572,188550.0
2015-10-29 12:00:00,82.34,82.75,82.19,82.75,104740.0,62.2497,62.5596,62.1363,62.5596,104740.0
2015-10-29 12:30:00,82.75,82.96,82.66,82.84,180146.0,62.5596,62.7184,62.4916,62.6277,180146.0
2015-10-29 13:00:00,82.85,82.97,82.72,82.95,83809.0,62.6352,62.7259,62.5369,62.7108,83809.0
2015-10-29 13:30:00,82.93,82.96,82.59,82.67,122586.0,62.6957,62.7184,62.4387,62.4991,122586.0
2015-10-29 14:00:00,82.67,82.95,82.56,82.88,84802.0,62.4991,62.7108,62.416,62.6579,84802.0
2015-10-29 14:30:00,82.88,82.9,82.7,82.75,93474.0,62.6579,62.673,62.5218,62.5596,93474.0
2015-10-29 15:00:00,82.76,83.0,82.73,82.93,141441.0,62.5672,62.7486,62.5445,62.6957,141441.0
2015-10-29 15:30:00,82.93,83.1,82.91,83.0,285815.0,62.6957,62.8242,62.6806,62.7486,285815.0
2015-10-30 09:30:00,82.97,83.15,82.48,83.07,116874.0,62.7259,62.862,62.3555,62.8015,116874.0
2015-10-30 10:00:00,83.06,83.39,82.8,83.24,141077.0,62.794,63.0435,62.5974,62.9301,141077.0
2015-10-30 10:30:00,83.19,83.53,83.11,83.32,152244.0,62.8923,63.1493,62.8318,62.9905,152244.0
2015-10-30 11:00:00,83.33,83.54,83.1,83.15,91037.0,62.9981,63.1569,62.8242,62.862,91037.0
2015-10-30 11:30:00,83.16,83.29,83.03,83.11,87160.0,62.8696,62.9679,62.7713,62.8318,87160.0
2015-10-30 12:00:00,83.11,83.15,82.9,82.96,115273.0,62.8318,62.862,62.673,62.7184,115273.0
2015-10-30 12:30:00,82.96,83.07,82.81,82.84,85244.0,62.7184,62.8015,62.605,62.6277,85244.0
2015-10-30 13:00:00,82.83,83.03,82.66,82.68,74047.0,62.6201,62.7713,62.4916,62.5067,74047.0
2015-10-30 13:30:00,82.69,82.97,82.66,82.83,110113.0,62.5143,62.7259,62.4916,62.6201,110113.0
2015-10-30 14:00:00,82.82,82.86,82.58,82.58,101184.0,62.6125,62.6428,62.4311,62.4311,101184.0
2015-10-30 14:30:00,82.58,82.65,82.29,82.32,161434.0,62.4311,62.484,62.2119,62.2345,161434.0
2015-10-30 15:00:00,82.32,82.38,82.18,82.22,222681.0,62.2345,62.2799,62.1287,62.1589,222681.0
2015-10-30 15:30:00,82.22,82.51,82.17,82.17,480303.0,62.1589,62.3782,62.1211,62.1211,480303.0
2015-11-02 09:30:00,86.26,86.74,84.96,85.2,776561.0,65.2132,65.5761,64.2304,64.4118,776561.0
2015-11-02 10:00:00,85.2,85.88,85.01,85.4,419028.0,64.4118,64.9259,64.2682,64.563,419028.0
2015-11-02 10:30:00,85.36,86.17,85.22,86.13,372944.0,64.5328,65.1452,64.427,65.1149,372944.0
2015-11-02 11:00:00,86.14,86.14,85.53,85.67,171857.0,65.1225,65.1225,64.6613,64.7672,171857.0
2015-11-02 11:30:00,85.7,85.89,85.24,85.34,199766.0,64.7898,64.9335,64.4421,64.5177,199766.0
2015-11-02 12:00:00,85.35,85.76,85.25,85.76,148519.0,64.5252,64.8352,64.4496,64.8352,148519.0
2015-11-02 12:30:00,85.73,86.19,85.72,85.78,95130.0,64.8125,65.1603,64.805,64.8503,95130.0
2015-11-02 13:00:00,85.78,86.03,85.77,86.01,100225.0,64.8503,65.0393,64.8428,65.0242,100225.0
2015-11-02 13:30:00,86.03,86.2,85.85,85.97,86425.0,65.0393,65.1678,64.9032,64.994,86425.0
2015-11-02 14:00:00,85.97,86.09,85.65,85.71,160134.0,64.994,65.0847,64.752,64.7974,160134.0
2015-11-02 14:30:00,85.72,86.34,85.71,86.26,159360.0,64.805,65.2737,64.7974,65.2132,159360.0
2015-11-02 15:00:00,86.25,86.27,85.84,86.02,227308.0,65.2056,65.2208,64.8957,65.0318,227308.0
2015-11-02 15:30:00,86.01,86.26,85.91,86.13,556384.0,65.0242,65.2132,64.9486,65.1149,556384.0
2015-11-03 09:30:00,85.79,85.79,84.8,85.43,366877.0,64.8579,64.8579,64.1094,64.5857,366877.0
2015-11-03 10:00:00,85.4,85.49,85.23,85.32,156168.0,64.563,64.6311,64.4345,64.5026,156168.0
2015-11-03 10:30:00,85.33,85.64,85.32,85.6,159165.0,64.5101,64.7445,64.5026,64.7142,159165.0
2015-11-03 11:00:00,85.6,85.98,85.58,85.97,199362.0,64.7142,65.0015,64.6991,64.994,199362.0
2015-11-03 11:30:00,85.96,86.25,85.83,86.2,75354.0,64.9864,65.2056,64.8881,65.1678,75354.0
2015-11-03 12:00:00,86.2,86.34,86.14,86.24,74761.0,65.1678,65.2737,65.1225,65.1981,74761.0
2015-11-03 12:30:00,86.23,86.39,86.18,86.38,81255.0,65.1905,65.3115,65.1527,65.3039,81255.0
2015-11-03 13:00:00,86.37,86.38,85.89,85.89,90760.0,65.2964,65.3039,64.9335,64.9335,90760.0
2015-11-03 13:30:00,85.9,86.09,85.82,85.97,106875.0,64.941,65.0847,64.8806,64.994,106875.0
2015-11-03 14:00:00,85.97,86.32,85.94,86.31,78474.0,64.994,65.2586,64.9713,65.251,78474.0
2015-11-03 14:30:00,86.33,86.41,86.26,86.29,109549.0,65.2661,65.3266,65.2132,65.2359,109549.0
2015-11-03 15:00:00,86.3,86.36,86.21,86.28,147544.0,65.2434,65.2888,65.1754,65.2283,147544.0
2015-11-03 15:30:00,86.27,86.38,86.19,86.37,257149.0,65.2208,65.3039,65.1603,65.2964,257149.0
2015-11-04 09:30:00,86.68,86.7,86.15,86.38,200481.0,65.5307,65.5458,65.13,65.3039,200481.0
2015-11-04 10:00:00,86.41,86.73,86.21,86.62,149987.0,65.3266,65.5685,65.1754,65.4854,149987.0
2015-11-04 10:30:00,86.63,86.8,86.19,86.2,159225.0,65.4929,65.6214,65.1603,65.1678,159225.0
2015-11-04 11:00:00,86.2,86.21,85.72,85.73,128925.0,65.1678,65.1754,64.805,64.8125,128925.0
2015-11-04 11:30:00,85.72,85.97,85.58,85.97,149479.0,64.805,64.994,64.6991,64.994,149479.0
2015-11-04 12:00:00,85.95,86.2,85.91,86.08,69755.0,64.9788,65.1678,64.9486,65.0771,69755.0
2015-11-04 12:30:00,86.1,86.25,86.03,86.21,72197.0,65.0922,65.2056,65.0393,65.1754,72197.0
2015-11-04 13:00:00,86.21,86.25,85.89,85.98,64282.0,65.1754,65.2056,64.9335,65.0015,64282.0
2015-11-04 13:30:00,86.01,86.22,86.0,86.14,71170.0,65.0242,65.183,65.0166,65.1225,71170.0
2015-11-04 14:00:00,86.15,86.46,86.1,86.41,95224.0,65.13,65.3644,65.0922,65.3266,95224.0
2015-11-04 14:30:00,86.42,86.59,86.4,86.54,100147.0,65.3342,65.4627,65.319,65.4249,100147.0
2015-11-04 15:00:00,86.52,86.55,86.28,86.41,156693.0,65.4098,65.4324,65.2283,65.3266,156693.0
2015-11-04 15:30:00,86.42,86.6,86.29,86.58,428745.0,65.3342,65.4702,65.2359,65.4551,428745.0
2015-11-05 09:30:00,86.75,87.12,86.42,87.12,145749.0,65.5836,65.8634,65.3342,65.8634,145749.0
2015-11-05 10:00:00,87.12,87.21,86.83,86.89,144386.0,65.8634,65.9314,65.6441,65.6895,144386.0
2015-11-05 10:30:00,86.87,86.87,86.59,86.79,144045.0,65.6744,65.6744,65.4627,65.6139,144045.0
2015-11-05 11:00:00,86.79,87.24,86.78,87.17,54176.0,65.6139,65.9541,65.6063,65.9012,54176.0
2015-11-05 11:30:00,87.16,87.44,87.01,87.38,92385.0,65.8936,66.1053,65.7802,66.0599,92385.0
2015-11-05 12:00:00,87.39,87.47,87.31,87.42,64521.0,66.0675,66.128,66.007,66.0902,64521.0
2015-11-05 12:30:00,87.43,87.64,87.18,87.64,72008.0,66.0977,66.2565,65.9087,66.2565,72008.0
2015-11-05 13:00:00,87.64,87.65,87.48,87.57,88832.0,66.2565,66.2641,66.1355,66.2036,88832.0
2015-11-05 13:30:00,87.58,87.72,87.5,87.7,102482.0,66.2111,66.317,66.1507,66.3019,102482.0
2015-11-05 14:00:00,87.71,87.84,87.41,87.61,216733.0,66.3094,66.4077,66.0826,66.2338,216733.0
2015-11-05 14:30:00,87.62,87.78,87.5,87.73,124800.0,66.2414,66.3623,66.1507,66.3245,124800.0
2015-11-05 15:00:00,87.73,87.98,87.64,87.97,192966.0,66.3245,66.5135,66.2565,66.506,192966.0
2015-11-05 15:30:00,87.98,88.32,87.92,88.21,498416.0,66.5135,66.7706,66.4682,66.6874,498416.0
2015-11-06 09:30:00,88.04,88.04,87.2,87.43,232648.0,66.5589,66.5589,65.9238,66.0977,232648.0
2015-11-06 10:00:00,87.43,87.71,87.35,87.57,160448.0,66.0977,66.3094,66.0372,66.2036,160448.0
2015-11-06 10:30:00,87.58,87.83,87.39,87.46,75048.0,66.2111,66.4001,66.0675,66.1204,75048.0
2015-11-06 11:00:00,87.45,87.69,87.37,87.54,127349.0,66.1129,66.2943,66.0524,66.1809,127349.0
2015-11-06 11:30:00,87.53,87.85,87.53,87.72,103632.0,66.1733,66.4153,66.1733,66.317,103632.0
2015-11-06 12:00:00,87.73,87.95,87.61,87.71,96246.0,66.3245,66.4909,66.2338,66.3094,96246.0
2015-11-06 12:30:00,87.68,87.96,87.64,87.88,61965.0,66.2867,66.4984,66.2565,66.4379,61965.0
2015-11-06 13:00:00,87.88,88.13,87.88,88.04,70759.0,66.4379,66.6269,66.4379,66.5589,70759.0
2015-11-06 13:30:00,88.04,88.43,87.94,88.33,90344.0,66.5589,66.8537,66.4833,66.7781,90344.0
2015-11-06 14:00:00,88.32,88.46,88.23,88.32,82049.0,66.7706,66.8764,66.7025,66.7706,82049.0
2015-11-06 14:30:00,88.35,88.41,88.05,88.32,128288.0,66.7933,66.8386,66.5665,66.7706,128288.0
2015-11-06 15:00:00,88.33,88.46,88.3,88.37,108544.0,66.7781,66.8764,66.7555,66.8084,108544.0
2015-11-06 15:30:00,88.37,88.52,88.36,88.49,313924.0,66.8084,66.9218,66.8008,66.8991,313924.0
2015-11-09 09:30:00,88.09,88.35,86.8,86.8,276750.0,66.5967,66.7933,65.6214,65.6214,276750.0
2015-11-09 10:00:00,86.82,87.44,86.73,87.41,123321.0,65.6366,66.1053,65.5685,66.0826,123321.0
2015-11-09 10:30:00,87.42,87.82,87.35,87.56,71679.0,66.0902,66.3926,66.0372,66.196,71679.0
2015-11-09 11:00:00,87.54,87.62,87.29,87.33,95426.0,66.1809,66.2414,65.9919,66.0221,95426.0
2015-11-09 11:30:00,87.34,87.47,87.14,87.21,54197.0,66.0297,66.128,65.8785,65.9314,54197.0
2015-11-09 12:00:00,87.19,87.51,87.12,87.44,95703.0,65.9163,66.1582,65.8634,66.1053,95703.0
2015-11-09 12:30:00,87.44,87.52,87.37,87.4,37496.0,66.1053,66.1658,66.0524,66.0751,37496.0
2015-11-09 13:00:00,87.41,87.41,87.06,87.25,42325.0,66.0826,66.0826,65.818,65.9616,42325.0
2015-11-09 13:30:00,87.25,87.42,87.05,87.14,39667.0,65.9616,66.0902,65.8104,65.8785,39667.0
2015-11-09 14:00:00,87.15,87.73,87.06,87.59,62957.0,65.886,66.3245,65.818,66.2187,62957.0
2015-11-09 14:30:00,87.61,87.66,87.4,87.44,67808.0,66.2338,66.2716,66.0751,66.1053,67808.0
2015-11-09 15:00:00,87.45,87.58,87.36,87.56,66441.0,66.1129,66.2111,66.0448,66.196,66441.0
2015-11-09 15:30:00,87.55,88.0,87.54,87.7,328256.0,66.1885,66.5287,66.1809,66.3019,328256.0
2015-11-10 09:30:00,87.67,88.17,87.41,87.72,113346.0,66.2792,66.6572,66.0826,66.317,113346.0
2015-11-10 10:00:00,87.76,87.88,87.25,87.47,54369.0,66.3472,66.4379,65.9616,66.128,54369.0
2015-11-10 10:30:00,87.45,87.83,87.42,87.49,67500.0,66.1129,66.4001,66.0902,66.1431,67500.0
2015-11-10 11:00:00,87.5,87.63,87.27,87.58,84629.0,66.1507,66.2489,65.9768,66.2111,84629.0
2015-11-10 11:30:00,87.58,87.63,87.48,87.52,45355.0,66.2111,66.2489,66.1355,66.1658,45355.0
2015-11-10 12:00:00,87.51,87.85,87.49,87.72,44993.0,66.1582,66.4153,66.1431,66.317,44993.0
2015-11-10 12:30:00,87.72,87.8,87.56,87.75,61204.0,66.317,66.3775,66.196,66.3397,61204.0
2015-11-10 13:00:00,87.75,87.82,87.64,87.81,84390.0,66.3397,66.3926,66.2565,66.385,84390.0
2015-11-10 13:30:00,87.83,87.84,87.68,87.75,46761.0,66.4001,66.4077,66.2867,66.3397,46761.0
2015-11-10 14:00:00,87.75,87.82,87.65,87.71,31557.0,66.3397,66.3926,66.2641,66.3094,31557.0
2015-11-10 14:30:00,87.7,88.0,87.68,87.91,57732.0,66.3019,66.5287,66.2867,66.4606,57732.0
2015-11-10 15:00:00,87.89,87.99,87.89,87.94,81959.0,66.4455,66.5211,66.4455,66.4833,81959.0
2015-11-10 15:30:00,87.95,88.03,87.81,88.03,216814.0,66.4909,66.5513,66.385,66.5513,216814.0
2015-11-11 09:30:00,88.14,88.14,87.7,87.97,180983.0,66.6345,66.6345,66.3019,66.506,180983.0
2015-11-11 10:00:00,87.98,87.98,87.68,87.75,136988.0,66.5135,66.5135,66.2867,66.3397,136988.0
2015-11-11 10:30:00,87.78,87.82,87.51,87.61,69532.0,66.3623,66.3926,66.1582,66.2338,69532.0
2015-11-11 11:00:00,87.61,87.85,87.58,87.84,63872.0,66.2338,66.4153,66.2111,66.4077,63872.0
2015-11-11 11:30:00,87.85,87.93,87.64,87.67,72934.0,66.4153,66.4757,66.2565,66.2792,72934.0
2015-11-11 12:00:00,87.67,87.68,87.43,87.49,102082.0,66.2792,66.2867,66.0977,66.1431,102082.0
2015-11-11 12:30:00,87.49,87.53,87.43,87.47,64113.0,66.1431,66.1733,66.0977,66.128,64113.0
2015-11-11 13:00:00,87.47,87.47,87.08,87.11,55708.0,66.128,66.128,65.8331,65.8558,55708.0
2015-11-11 13:30:00,87.11,87.27,87.11,87.17,53404.0,65.8558,65.9768,65.8558,65.9012,53404.0
2015-11-11 14:00:00,87.18,87.28,87.12,87.28,90404.0,65.9087,65.9843,65.8634,65.9843,90404.0
2015-11-11 14:30:00,87.29,87.29,86.89,86.9,76132.0,65.9919,65.9919,65.6895,65.697,76132.0
2015-11-11 15:00:00,86.9,87.18,86.86,87.17,127295.0,65.697,65.9087,65.6668,65.9012,127295.0
2015-11-11 15:30:00,87.18,87.3,87.07,87.21,354700.0,65.9087,65.9994,65.8256,65.9314,354700.0
2015-11-12 09:30:00,86.96,86.96,86.32,86.39,152450.0,65.7424,65.7424,65.2586,65.3115,152450.0
2015-11-12 10:00:00,86.37,86.49,86.11,86.2,81101.0,65.2964,65.3871,65.0998,65.1678,81101.0
2015-11-12 10:30:00,86.22,86.38,86.08,86.3,74995.0,65.183,65.3039,65.0771,65.2434,74995.0
2015-11-12 11:00:00,86.33,86.36,86.1,86.11,66525.0,65.2661,65.2888,65.0922,65.0998,66525.0
2015-11-12 11:30:00,86.08,86.17,85.96,86.09,64536.0,65.0771,65.1452,64.9864,65.0847,64536.0
2015-11-12 12:00:00,86.06,86.1,85.72,85.9,70221.0,65.062,65.0922,64.805,64.941,70221.0
2015-11-12 12:30:00,85.88,86.02,85.8,85.93,38106.0,64.9259,65.0318,64.8654,64.9637,38106.0
2015-11-12 13:00:00,85.94,86.21,85.92,86.04,51880.0,64.9713,65.1754,64.9562,65.0469,51880.0
2015-11-12 13:30:00,86.06,86.09,85.79,85.87,69514.0,65.062,65.0847,64.8579,64.9184,69514.0
2015-11-12 14:00:00,85.9,85.94,85.76,85.93,72777.0,64.941,64.9713,64.8352,64.9637,72777.0
2015-11-12 14:30:00,85.93,85.97,85.72,85.88,115632.0,64.9637,64.994,64.805,64.9259,115632.0
2015-11-12 15:00:00,85.85,85.87,85.73,85.82,92325.0,64.9032,64.9184,64.8125,64.8806,92325.0
2015-11-12 15:30:00,85.85,85.85,85.41,85.49,181729.0,64.9032,64.9032,64.5706,64.6311,181729.0
2015-11-13 09:30:00,85.36,85.82,85.0,85.7,148823.0,64.5328,64.8806,64.2606,64.7898,148823.0
2015-11-13 10:00:00,85.72,85.93,85.32,85.4,169313.0,64.805,64.9637,64.5026,64.563,169313.0
2015-11-13 10:30:00,85.39,85.9,85.25,85.9,99061.0,64.5555,64.941,64.4496,64.941,99061.0
2015-11-13 11:00:00,85.9,85.99,85.63,85.92,148299.0,64.941,65.0091,64.7369,64.9562,148299.0
2015-11-13 11:30:00,85.9,86.0,85.72,86.0,88727.0,64.941,65.0166,64.805,65.0166,88727.0
2015-11-13 12:00:00,85.96,85.98,85.81,85.84,87562.0,64.9864,65.0015,64.873,64.8957,87562.0
2015-11-13 12:30:00,85.86,85.91,85.79,85.82,59405.0,64.9108,64.9486,64.8579,64.8806,59405.0
2015-11-13 13:00:00,85.82,85.99,85.78,85.91,88160.0,64.8806,65.0091,64.8503,64.9486,88160.0
2015-11-13 13:30:00,85.91,85.99,85.79,85.79,69511.0,64.9486,65.0091,64.8579,64.8579,69511.0
2015-11-13 14:00:00,85.77,85.93,85.7,85.7,70099.0,64.8428,64.9637,64.7898,64.7898,70099.0
2015-11-13 14:30:00,85.71,85.84,85.51,85.61,241140.0,64.7974,64.8957,64.6462,64.7218,241140.0
2015-11-13 15:00:00,85.6,85.84,85.46,85.48,262320.0,64.7142,64.8957,64.6084,64.6235,262320.0
2015-11-13 15:30:00,85.5,85.71,85.42,85.49,242974.0,64.6386,64.7974,64.5782,64.6311,242974.0
2015-11-16 09:30:00,85.4,86.12,85.18,85.24,157873.0,64.563,65.1074,64.3967,64.4421,157873.0
2015-11-16 10:00:00,85.25,85.69,85.23,85.47,113762.0,64.4496,64.7823,64.4345,64.616,113762.0
2015-11-16 10:30:00,85.48,85.85,85.42,85.6,142172.0,64.6235,64.9032,64.5782,64.7142,142172.0
2015-11-16 11:00:00,85.62,85.88,85.51,85.64,105056.0,64.7294,64.9259,64.6462,64.7445,105056.0
2015-11-16 11:30:00,85.64,86.0,85.64,85.82,78042.0,64.7445,65.0166,64.7445,64.8806,78042.0
2015-11-16 12:00:00,85.83,85.85,85.64,85.75,58595.0,64.8881,64.9032,64.7445,64.8276,58595.0
2015-11-16 12:30:00,85.76,85.9,85.66,85.81,50573.0,64.8352,64.941,64.7596,64.873,50573.0
2015-11-16 13:00:00,85.83,85.95,85.67,85.82,227531.0,64.8881,64.9788,64.7672,64.8806,227531.0
2015-11-16 13:30:00,85.85,86.0,85.67,85.82,82521.0,64.9032,65.0166,64.7672,64.8806,82521.0
2015-11-16 14:00:00,85.84,85.88,85.75,85.82,105235.0,64.8957,64.9259,64.8276,64.8806,105235.0
2015-11-16 14:30:00,85.82,86.0,85.8,85.89,179830.0,64.8806,65.0166,64.8654,64.9335,179830.0
2015-11-16 15:00:00,85.89,86.23,85.89,86.11,164629.0,64.9335,65.1905,64.9335,65.0998,164629.0
2015-11-16 15:30:00,86.12,86.24,85.92,86.19,349660.0,65.1074,65.1981,64.9562,65.1603,349660.0
2015-11-17 09:30:00,86.29,86.75,86.19,86.75,82363.0,65.2359,65.5836,65.1603,65.5836,82363.0
2015-11-17 10:00:00,86.75,86.94,86.64,86.69,83060.0,65.5836,65.7273,65.5005,65.5383,83060.0
2015-11-17 10:30:00,86.68,87.02,86.59,86.99,128368.0,65.5307,65.7878,65.4627,65.7651,128368.0
2015-11-17 11:00:00,86.97,86.98,86.76,86.81,96872.0,65.75,65.7575,65.5912,65.629,96872.0
2015-11-17 11:30:00,86.81,86.97,86.71,86.81,95982.0,65.629,65.75,65.5534,65.629,95982.0
2015-11-17 12:00:00,86.81,86.94,86.79,86.87,51225.0,65.629,65.7273,65.6139,65.6744,51225.0
2015-11-17 12:30:00,86.86,86.92,86.56,86.67,42449.0,65.6668,65.7122,65.44,65.5232,42449.0
2015-11-17 13:00:00,86.67,86.89,86.48,86.5,50056.0,65.5232,65.6895,65.3795,65.3946,50056.0
2015-11-17 13:30:00,86.49,86.88,86.45,86.86,64011.0,65.3871,65.6819,65.3568,65.6668,64011.0
2015-11-17 14:00:00,86.85,86.92,86.56,86.57,54326.0,65.6592,65.7122,65.44,65.4476,54326.0
2015-11-17 14:30:00,86.59,86.8,86.5,86.78,82499.0,65.4627,65.6214,65.3946,65.6063,82499.0
2015-11-17 15:00:00,86.79,86.79,86.4,86.68,131146.0,65.6139,65.6139,65.319,65.5307,131146.0
2015-11-17 15:30:00,86.65,86.95,86.62,86.73,250022.0,65.508,65.7348,65.4854,65.5685,250022.0
2015-11-18 09:30:00,87.01,87.22,86.73,87.1,107677.0,65.7802,65.939,65.5685,65.8482,107677.0
2015-11-18 10:00:00,87.12,87.33,87.0,87.3,174060.0,65.8634,66.0221,65.7726,65.9994,174060.0
2015-11-18 10:30:00,87.31,87.59,87.3,87.59,88313.0,66.007,66.2187,65.9994,66.2187,88313.0
2015-11-18 11:00:00,87.56,87.88,87.55,87.83,83176.0,66.196,66.4379,66.1885,66.4001,83176.0
2015-11-18 11:30:00,87.85,88.25,87.83,87.95,79855.0,66.4153,66.7177,66.4001,66.4909,79855.0
2015-11-18 12:00:00,87.93,88.53,87.88,88.47,114567.0,66.4757,66.9293,66.4379,66.884,114567.0
2015-11-18 12:30:00,88.48,88.55,88.25,88.3,67623.0,66.8915,66.9445,66.7177,66.7555,67623.0
2015-11-18 13:00:00,88.3,88.4,88.14,88.28,78022.0,66.7555,66.8311,66.6345,66.7403,78022.0
2015-11-18 13:30:00,88.3,88.3,87.96,87.96,77651.0,66.7555,66.7555,66.4984,66.4984,77651.0
2015-11-18 14:00:00,87.95,88.31,87.73,88.16,104143.0,66.4909,66.763,66.3245,66.6496,104143.0
2015-11-18 14:30:00,88.18,88.48,88.13,88.46,103189.0,66.6647,66.8915,66.6269,66.8764,103189.0
2015-11-18 15:00:00,88.45,88.47,88.25,88.29,113101.0,66.8689,66.884,66.7177,66.7479,113101.0
2015-11-18 15:30:00,88.29,88.69,88.29,88.6,266357.0,66.7479,67.0503,66.7479,66.9823,266357.0
2015-11-19 09:30:00,88.59,88.62,87.84,88.2,178056.0,66.9747,66.9974,66.4077,66.6799,178056.0
2015-11-19 10:00:00,88.2,88.22,87.84,87.84,69620.0,66.6799,66.695,66.4077,66.4077,69620.0
2015-11-19 10:30:00,87.83,87.86,87.47,87.57,57383.0,66.4001,66.4228,66.128,66.2036,57383.0
2015-11-19 11:00:00,87.57,87.57,87.37,87.47,69235.0,66.2036,66.2036,66.0524,66.128,69235.0
2015-11-19 11:30:00,87.47,87.53,87.14,87.14,61350.0,66.128,66.1733,65.8785,65.8785,61350.0
2015-11-19 12:00:00,87.15,87.42,87.07,87.41,77269.0,65.886,66.0902,65.8256,66.0826,77269.0
2015-11-19 12:30:00,87.38,87.62,87.23,87.59,72643.0,66.0599,66.2414,65.9465,66.2187,72643.0
2015-11-19 13:00:00,87.58,87.76,87.53,87.53,60055.0,66.2111,66.3472,66.1733,66.1733,60055.0
2015-11-19 13:30:00,87.51,87.63,87.44,87.45,51052.0,66.1582,66.2489,66.1053,66.1129,51052.0
2015-11-19 14:00:00,87.46,87.53,87.42,87.47,66107.0,66.1204,66.1733,66.0902,66.128,66107.0
2015-11-19 14:30:00,87.47,87.51,87.37,87.43,63293.0,66.128,66.1582,66.0524,66.0977,63293.0
2015-11-19 15:00:00,87.42,87.58,87.39,87.56,84276.0,66.0902,66.2111,66.0675,66.196,84276.0
2015-11-19 15:30:00,87.56,87.57,87.29,87.34,342092.0,66.196,66.2036,65.9919,66.0297,342092.0
2015-11-20 09:30:00,87.82,88.07,87.5,87.71,269455.0,66.3926,66.5816,66.1507,66.3094,269455.0
2015-11-20 10:00:00,87.74,87.98,87.53,87.9,116371.0,66.3321,66.5135,66.1733,66.4531,116371.0
2015-11-20 10:30:00,87.93,87.97,87.7,87.71,66284.0,66.4757,66.506,66.3019,66.3094,66284.0
2015-11-20 11:00:00,87.69,87.71,87.52,87.63,63763.0,66.2943,66.3094,66.1658,66.2489,63763.0
2015-11-20 11:30:00,87.61,87.69,87.4,87.41,73687.0,66.2338,66.2943,66.0751,66.0826,73687.0
2015-11-20 12:00:00,87.41,87.44,87.34,87.38,50333.0,66.0826,66.1053,66.0297,66.0599,50333.0
2015-11-20 12:30:00,87.36,87.5,87.35,87.41,49759.0,66.0448,66.1507,66.0372,66.0826,49759.0
2015-11-20 13:00:00,87.41,87.57,87.3,87.31,68400.0,66.0826,66.2036,65.9994,66.007,68400.0
2015-11-20 13:30:00,87.32,87.42,87.23,87.35,53552.0,66.0146,66.0902,65.9465,66.0372,53552.0
2015-11-20 14:00:00,87.35,87.68,87.33,87.43,115989.0,66.0372,66.2867,66.0221,66.0977,115989.0
2015-11-20 14:30:00,87.44,87.67,87.43,87.53,91205.0,66.1053,66.2792,66.0977,66.1733,91205.0
2015-11-20 15:00:00,87.54,87.65,87.4,87.65,99266.0,66.1809,66.2641,66.0751,66.2641,99266.0
2015-11-20 15:30:00,87.65,87.69,87.55,87.6,371460.0,66.2641,66.2943,66.1885,66.2263,371460.0
2015-11-23 09:30:00,87.74,88.21,87.66,87.69,109180.0,66.3321,66.6874,66.2716,66.2943,109180.0
2015-11-23 10:00:00,87.7,87.78,87.44,87.46,100719.0,66.3019,66.3623,66.1053,66.1204,100719.0
2015-11-23 10:30:00,87.43,87.73,87.41,87.64,46445.0,66.0977,66.3245,66.0826,66.2565,46445.0
2015-11-23 11:00:00,87.63,87.7,87.59,87.67,52523.0,66.2489,66.3019,66.2187,66.2792,52523.0
2015-11-23 11:30:00,87.68,87.78,87.65,87.71,45522.0,66.2867,66.3623,66.2641,66.3094,45522.0
2015-11-23 12:00:00,87.7,87.75,87.46,87.61,41486.0,66.3019,66.3397,66.1204,66.2338,41486.0
2015-11-23 12:30:00,87.62,87.62,87.46,87.53,26516.0,66.2414,66.2414,66.1204,66.1733,26516.0
2015-11-23 13:00:00,87.51,87.56,87.42,87.42,59245.0,66.1582,66.196,66.0902,66.0902,59245.0
2015-11-23 13:30:00,87.43,87.43,87.29,87.31,33272.0,66.0977,66.0977,65.9919,66.007,33272.0
2015-11-23 14:00:00,87.31,87.33,87.1,87.23,48043.0,66.007,66.0221,65.8482,65.9465,48043.0
2015-11-23 14:30:00,87.22,87.33,87.06,87.3,54881.0,65.939,66.0221,65.818,65.9994,54881.0
2015-11-23 15:00:00,87.31,87.43,87.29,87.41,54931.0,66.007,66.0977,65.9919,66.0826,54931.0
2015-11-23 15:30:00,87.42,87.48,87.32,87.34,159536.0,66.0902,66.1355,66.0146,66.0297,159536.0
2015-11-24 09:30:00,86.91,87.35,86.78,87.23,125156.0,65.7046,66.0372,65.6063,65.9465,125156.0
2015-11-24 10:00:00,87.21,87.26,86.93,86.97,59513.0,65.9314,65.9692,65.7197,65.75,59513.0
2015-11-24 10:30:00,86.96,87.07,86.81,87.0,61784.0,65.7424,65.8256,65.629,65.7726,61784.0
2015-11-24 11:00:00,87.0,87.12,86.89,87.07,64057.0,65.7726,65.8634,65.6895,65.8256,64057.0
2015-11-24 11:30:00,87.08,87.21,87.02,87.06,46002.0,65.8331,65.9314,65.7878,65.818,46002.0
2015-11-24 12:00:00,87.05,87.12,86.65,86.76,52904.0,65.8104,65.8634,65.508,65.5912,52904.0
2015-11-24 12:30:00,86.78,86.91,86.67,86.74,41571.0,65.6063,65.7046,65.5232,65.5761,41571.0
2015-11-24 13:00:00,86.76,86.97,86.74,86.78,69625.0,65.5912,65.75,65.5761,65.6063,69625.0
2015-11-24 13:30:00,86.79,86.82,86.68,86.77,71652.0,65.6139,65.6366,65.5307,65.5988,71652.0
2015-11-24 14:00:00,86.75,86.78,86.6,86.66,65396.0,65.5836,65.6063,65.4702,65.5156,65396.0
2015-11-24 14:30:00,86.66,86.78,86.65,86.73,89822.0,65.5156,65.6063,65.508,65.5685,89822.0
2015-11-24 15:00:00,86.74,86.94,86.72,86.78,130196.0,65.5761,65.7273,65.561,65.6063,130196.0
2015-11-24 15:30:00,86.78,86.87,86.66,86.75,264550.0,65.6063,65.6744,65.5156,65.5836,264550.0
2015-11-25 09:30:00,86.99,87.1,86.56,87.09,77031.0,65.7651,65.8482,65.44,65.8407,77031.0
2015-11-25 10:00:00,87.09,87.09,86.77,86.78,39016.0,65.8407,65.8407,65.5988,65.6063,39016.0
2015-11-25 10:30:00,86.76,87.01,86.76,86.86,49370.0,65.5912,65.7802,65.5912,65.6668,49370.0
2015-11-25 11:00:00,86.86,86.86,86.63,86.67,58323.0,65.6668,65.6668,65.4929,65.5232,58323.0
2015-11-25 11:30:00,86.68,86.81,86.63,86.74,50554.0,65.5307,65.629,65.4929,65.5761,50554.0
2015-11-25 12:00:00,86.75,86.95,86.75,86.93,56540.0,65.5836,65.7348,65.5836,65.7197,56540.0
2015-11-25 12:30:00,86.95,86.95,86.86,86.86,47033.0,65.7348,65.7348,65.6668,65.6668,47033.0
2015-11-25 13:00:00,86.87,86.94,86.8,86.86,66840.0,65.6744,65.7273,65.6214,65.6668,66840.0
2015-11-25 13:30:00,86.87,87.18,86.81,87.12,59398.0,65.6744,65.9087,65.629,65.8634,59398.0
2015-11-25 14:00:00,87.12,87.14,87.01,87.02,54592.0,65.8634,65.8785,65.7802,65.7878,54592.0
2015-11-25 14:30:00,87.01,87.04,86.94,86.99,57327.0,65.7802,65.8029,65.7273,65.7651,57327.0
2015-11-25 15:00:00,86.98,87.13,86.97,87.12,90606.0,65.7575,65.8709,65.75,65.8634,90606.0
2015-11-25 15:30:00,87.11,87.12,86.93,87.0,282528.0,65.8558,65.8634,65.7197,65.7726,282528.0
2015-11-27 09:30:00,87.07,87.24,86.74,87.18,82388.0,65.8256,65.9541,65.5761,65.9087,82388.0
2015-11-27 10:00:00,87.16,87.5,86.89,87.44,77783.0,65.8936,66.1507,65.6895,66.1053,77783.0
2015-11-27 10:30:00,87.45,87.47,87.25,87.35,43234.0,66.1129,66.128,65.9616,66.0372,43234.0
2015-11-27 11:00:00,87.36,87.59,87.36,87.46,39997.0,66.0448,66.2187,66.0448,66.1204,39997.0
2015-11-27 11:30:00,87.46,87.7,87.46,87.6,45857.0,66.1204,66.3019,66.1204,66.2263,45857.0
2015-11-27 12:00:00,87.61,87.7,87.53,87.61,38182.0,66.2338,66.3019,66.1733,66.2338,38182.0
2015-11-27 12:30:00,87.6,87.6,87.23,87.31,67640.0,66.2263,66.2263,65.9465,66.007,67640.0
2015-11-30 09:30:00,87.39,87.88,87.16,87.39,98410.0,66.0675,66.4379,65.8936,66.0675,98410.0
2015-11-30 10:00:00,87.38,87.63,87.18,87.23,113648.0,66.0599,66.2489,65.9087,65.9465,113648.0
2015-11-30 10:30:00,87.26,87.47,87.25,87.28,65749.0,65.9692,66.128,65.9616,65.9843,65749.0
2015-11-30 11:00:00,87.26,87.54,87.26,87.32,58834.0,65.9692,66.1809,65.9692,66.0146,58834.0
2015-11-30 11:30:00,87.32,87.32,87.04,87.12,48328.0,66.0146,66.0146,65.8029,65.8634,48328.0
2015-11-30 12:00:00,87.13,87.21,87.05,87.16,29497.0,65.8709,65.9314,65.8104,65.8936,29497.0
2015-11-30 12:30:00,87.17,87.23,87.1,87.21,45085.0,65.9012,65.9465,65.8482,65.9314,45085.0
2015-11-30 13:00:00,87.2,87.4,87.14,87.4,56438.0,65.9238,66.0751,65.8785,66.0751,56438.0
2015-11-30 13:30:00,87.41,87.43,87.28,87.4,58226.0,66.0826,66.0977,65.9843,66.0751,58226.0
2015-11-30 14:00:00,87.39,87.41,87.25,87.25,51316.0,66.0675,66.0826,65.9616,65.9616,51316.0
2015-11-30 14:30:00,87.24,87.29,86.94,86.95,74143.0,65.9541,65.9919,65.7273,65.7348,74143.0
2015-11-30 15:00:00,86.95,87.05,86.82,86.86,123985.0,65.7348,65.8104,65.6366,65.6668,123985.0
2015-11-30 15:30:00,86.86,87.05,86.8,86.84,281420.0,65.6668,65.8104,65.6214,65.6517,281420.0
2015-12-01 09:30:00,87.39,88.43,87.32,87.87,207991.0,66.0675,66.8537,66.0146,66.4304,207991.0
2015-12-01 10:00:00,87.87,87.87,87.26,87.4,115126.0,66.4304,66.4304,65.9692,66.0751,115126.0
2015-12-01 10:30:00,87.42,87.75,87.32,87.53,91184.0,66.0902,66.3397,66.0146,66.1733,91184.0
2015-12-01 11:00:00,87.56,87.72,87.52,87.69,93827.0,66.196,66.317,66.1658,66.2943,93827.0
2015-12-01 11:30:00,87.71,87.95,87.59,87.93,88405.0,66.3094,66.4909,66.2187,66.4757,88405.0
2015-12-01 12:00:00,87.93,88.19,87.89,88.03,141949.0,66.4757,66.6723,66.4455,66.5513,141949.0
2015-12-01 12:30:00,88.05,88.26,88.01,88.24,135528.0,66.5665,66.7252,66.5362,66.7101,135528.0
2015-12-01 13:00:00,88.23,88.29,88.17,88.19,105074.0,66.7025,66.7479,66.6572,66.6723,105074.0
2015-12-01 13:30:00,88.19,88.28,88.13,88.23,105586.0,66.6723,66.7403,66.6269,66.7025,105586.0
2015-12-01 14:00:00,88.22,88.7,88.22,88.63,137254.0,66.695,67.0579,66.695,67.0049,137254.0
2015-12-01 14:30:00,88.62,88.73,88.58,88.66,140060.0,66.9974,67.0805,66.9671,67.0276,140060.0
2015-12-01 15:00:00,88.66,88.74,88.62,88.68,149018.0,67.0276,67.0881,66.9974,67.0427,149018.0
2015-12-01 15:30:00,88.68,88.94,88.68,88.9,369658.0,67.0427,67.2393,67.0427,67.2091,369658.0
2015-12-02 09:30:00,88.6,88.88,88.13,88.35,191045.0,66.9823,67.1939,66.6269,66.7933,191045.0
2015-12-02 10:00:00,88.33,88.33,87.87,88.01,75604.0,66.7781,66.7781,66.4304,66.5362,75604.0
2015-12-02 10:30:00,87.99,88.01,87.7,87.83,144579.0,66.5211,66.5362,66.3019,66.4001,144579.0
2015-12-02 11:00:00,87.81,87.83,87.49,87.52,93536.0,66.385,66.4001,66.1431,66.1658,93536.0
2015-12-02 11:30:00,87.52,87.6,87.39,87.47,70814.0,66.1658,66.2263,66.0675,66.128,70814.0
2015-12-02 12:00:00,87.47,87.69,87.42,87.54,73567.0,66.128,66.2943,66.0902,66.1809,73567.0
2015-12-02 12:30:00,87.56,87.77,87.55,87.57,43463.0,66.196,66.3548,66.1885,66.2036,43463.0
2015-12-02 13:00:00,87.56,87.64,87.5,87.58,42936.0,66.196,66.2565,66.1507,66.2111,42936.0
2015-12-02 13:30:00,87.57,87.59,87.24,87.27,71914.0,66.2036,66.2187,65.9541,65.9768,71914.0
2015-12-02 14:00:00,87.27,87.27,86.94,87.05,97930.0,65.9768,65.9768,65.7273,65.8104,97930.0
2015-12-02 14:30:00,87.05,87.15,86.87,86.94,105410.0,65.8104,65.886,65.6744,65.7273,105410.0
2015-12-02 15:00:00,86.95,87.52,86.91,87.38,194925.0,65.7348,66.1658,65.7046,66.0599,194925.0
2015-12-02 15:30:00,87.39,87.45,87.19,87.3,365716.0,66.0675,66.1129,65.9163,65.9994,365716.0
2015-12-03 09:30:00,87.46,87.61,86.69,86.78,129935.0,66.1204,66.2338,65.5383,65.6063,129935.0
2015-12-03 10:00:00,86.79,87.14,86.63,86.82,113978.0,65.6139,65.8785,65.4929,65.6366,113978.0
2015-12-03 10:30:00,86.81,87.18,86.63,86.97,221592.0,65.629,65.9087,65.4929,65.75,221592.0
2015-12-03 11:00:00,86.97,87.1,86.84,87.02,196460.0,65.75,65.8482,65.6517,65.7878,196460.0
2015-12-03 11:30:00,87.02,87.02,86.66,86.68,207598.0,65.7878,65.7878,65.5156,65.5307,207598.0
2015-12-03 12:00:00,86.67,86.7,85.95,86.02,83016.0,65.5232,65.5458,64.9788,65.0318,83016.0
2015-12-03 12:30:00,86.03,86.31,85.96,85.98,82118.0,65.0393,65.251,64.9864,65.0015,82118.0
2015-12-03 13:00:00,85.98,86.59,85.94,86.56,136854.0,65.0015,65.4627,64.9713,65.44,136854.0
2015-12-03 13:30:00,86.58,86.58,85.75,85.85,128203.0,65.4551,65.4551,64.8276,64.9032,128203.0
2015-12-03 14:00:00,85.84,85.97,85.64,85.81,112419.0,64.8957,64.994,64.7445,64.873,112419.0
2015-12-03 14:30:00,85.82,86.14,85.76,86.14,117430.0,64.8806,65.1225,64.8352,65.1225,117430.0
2015-12-03 15:00:00,86.15,86.24,85.92,86.13,111734.0,65.13,65.1981,64.9562,65.1149,111734.0
2015-12-03 15:30:00,86.13,86.46,86.04,86.32,259083.0,65.1149,65.3644,65.0469,65.2586,259083.0
2015-12-04 09:30:00,86.76,87.62,86.73,87.51,168484.0,65.5912,66.2414,65.5685,66.1582,168484.0
2015-12-04 10:00:00,87.49,87.62,87.24,87.45,68285.0,66.1431,66.2414,65.9541,66.1129,68285.0
2015-12-04 10:30:00,87.5,87.71,87.36,87.53,78459.0,66.1507,66.3094,66.0448,66.1733,78459.0
2015-12-04 11:00:00,87.53,87.71,87.48,87.55,70371.0,66.1733,66.3094,66.1355,66.1885,70371.0
2015-12-04 11:30:00,87.56,87.57,87.36,87.5,51158.0,66.196,66.2036,66.0448,66.1507,51158.0
2015-12-04 12:00:00,87.48,87.52,87.36,87.43,38043.0,66.1355,66.1658,66.0448,66.0977,38043.0
2015-12-04 12:30:00,87.42,88.36,87.41,88.36,83061.0,66.0902,66.8008,66.0826,66.8008,83061.0
2015-12-04 13:00:00,88.34,88.45,88.22,88.28,61298.0,66.7857,66.8689,66.695,66.7403,61298.0
2015-12-04 13:30:00,88.29,88.3,88.19,88.23,62053.0,66.7479,66.7555,66.6723,66.7025,62053.0
2015-12-04 14:00:00,88.25,88.35,88.08,88.35,68802.0,66.7177,66.7933,66.5891,66.7933,68802.0
2015-12-04 14:30:00,88.34,88.53,88.33,88.46,89807.0,66.7857,66.9293,66.7781,66.8764,89807.0
2015-12-04 15:00:00,88.46,88.56,88.29,88.42,117819.0,66.8764,66.952,66.7479,66.8462,117819.0
2015-12-04 15:30:00,88.43,88.46,88.24,88.42,224211.0,66.8537,66.8764,66.7101,66.8462,224211.0
2015-12-07 09:30:00,88.29,88.86,88.07,88.69,154109.0,66.7479,67.1788,66.5816,67.0503,154109.0
2015-12-07 10:00:00,88.67,88.85,88.46,88.73,88978.0,67.0352,67.1713,66.8764,67.0805,88978.0
2015-12-07 10:30:00,88.71,88.72,88.37,88.42,128387.0,67.0654,67.073,66.8084,66.8462,128387.0
2015-12-07 11:00:00,88.4,88.48,88.28,88.39,89042.0,66.8311,66.8915,66.7403,66.8235,89042.0
2015-12-07 11:30:00,88.39,88.85,88.39,88.82,58954.0,66.8235,67.1713,66.8235,67.1486,58954.0
2015-12-07 12:00:00,88.81,88.84,88.48,88.53,75679.0,67.141,67.1637,66.8915,66.9293,75679.0
2015-12-07 12:30:00,88.53,88.56,88.34,88.36,101290.0,66.9293,66.952,66.7857,66.8008,101290.0
2015-12-07 13:00:00,88.38,88.62,88.26,88.48,72225.0,66.8159,66.9974,66.7252,66.8915,72225.0
2015-12-07 13:30:00,88.48,88.5,88.22,88.43,60871.0,66.8915,66.9067,66.695,66.8537,60871.0
2015-12-07 14:00:00,88.42,88.68,88.36,88.68,64144.0,66.8462,67.0427,66.8008,67.0427,64144.0
2015-12-07 14:30:00,88.68,88.74,88.42,88.43,58146.0,67.0427,67.0881,66.8462,66.8537,58146.0
2015-12-07 15:00:00,88.43,88.62,88.37,88.57,84415.0,66.8537,66.9974,66.8084,66.9596,84415.0
2015-12-07 15:30:00,88.57,88.86,88.48,88.74,203806.0,66.9596,67.1788,66.8915,67.0881,203806.0
2015-12-08 09:30:00,88.09,88.39,87.87,87.87,271828.0,66.5967,66.8235,66.4304,66.4304,271828.0
2015-12-08 10:00:00,87.87,88.13,87.73,87.8,55721.0,66.4304,66.6269,66.3245,66.3775,55721.0
2015-12-08 10:30:00,87.8,88.42,87.68,88.28,52677.0,66.3775,66.8462,66.2867,66.7403,52677.0
2015-12-08 11:00:00,88.3,88.42,88.04,88.13,105733.0,66.7555,66.8462,66.5589,66.6269,105733.0
2015-12-08 11:30:00,88.13,88.18,87.98,88.13,39053.0,66.6269,66.6647,66.5135,66.6269,39053.0
2015-12-08 12:00:00,88.12,88.12,87.98,88.05,44413.0,66.6194,66.6194,66.5135,66.5665,44413.0
2015-12-08 12:30:00,88.04,88.22,88.02,88.22,33482.0,66.5589,66.695,66.5438,66.695,33482.0
2015-12-08 13:00:00,88.23,88.35,88.1,88.35,41612.0,66.7025,66.7933,66.6043,66.7933,41612.0
2015-12-08 13:30:00,88.35,88.63,88.35,88.6,37798.0,66.7933,67.0049,66.7933,66.9823,37798.0
2015-12-08 14:00:00,88.6,88.79,88.59,88.66,65141.0,66.9823,67.1259,66.9747,67.0276,65141.0
2015-12-08 14:30:00,88.66,88.78,88.61,88.68,41641.0,67.0276,67.1183,66.9898,67.0427,41641.0
2015-12-08 15:00:00,88.65,88.68,88.44,88.47,62797.0,67.0201,67.0427,66.8613,66.884,62797.0
2015-12-08 15:30:00,88.46,88.64,88.32,88.54,221241.0,66.8764,67.0125,66.7706,66.9369,221241.0
2015-12-09 09:30:00,87.96,88.64,87.5,88.37,76399.0,66.4984,67.0125,66.1507,66.8084,76399.0
2015-12-09 10:00:00,88.35,88.58,88.15,88.57,47311.0,66.7933,66.9671,66.6421,66.9596,47311.0
2015-12-09 10:30:00,88.58,88.84,88.58,88.67,53326.0,66.9671,67.1637,66.9671,67.0352,53326.0
2015-12-09 11:00:00,88.69,88.72,88.28,88.36,66368.0,67.0503,67.073,66.7403,66.8008,66368.0
2015-12-09 11:30:00,88.37,88.38,87.5,87.56,131653.0,66.8084,66.8159,66.1507,66.196,131653.0
2015-12-09 12:00:00,87.57,87.75,87.29,87.3,65556.0,66.2036,66.3397,65.9919,65.9994,65556.0
2015-12-09 12:30:00,87.3,87.31,86.91,87.03,79047.0,65.9994,66.007,65.7046,65.7953,79047.0
2015-12-09 13:00:00,87.05,87.33,86.94,87.18,61266.0,65.8104,66.0221,65.7273,65.9087,61266.0
2015-12-09 13:30:00,87.17,87.56,87.1,87.43,62291.0,65.9012,66.196,65.8482,66.0977,62291.0
2015-12-09 14:00:00,87.44,87.47,87.26,87.29,52089.0,66.1053,66.128,65.9692,65.9919,52089.0
2015-12-09 14:30:00,87.3,87.38,87.17,87.22,74737.0,65.9994,66.0599,65.9012,65.939,74737.0
2015-12-09 15:00:00,87.2,87.5,87.18,87.42,104649.0,65.9238,66.1507,65.9087,66.0902,104649.0
2015-12-09 15:30:00,87.43,87.56,87.31,87.49,241022.0,66.0977,66.196,66.007,66.1431,241022.0
2015-12-10 09:30:00,87.66,87.97,87.33,87.38,44865.0,66.2716,66.506,66.0221,66.0599,44865.0
2015-12-10 10:00:00,87.39,87.54,87.2,87.44,68540.0,66.0675,66.1809,65.9238,66.1053,68540.0
2015-12-10 10:30:00,87.46,88.05,87.44,87.81,50495.0,66.1204,66.5665,66.1053,66.385,50495.0
2015-12-10 11:00:00,87.8,88.01,87.77,87.77,46930.0,66.3775,66.5362,66.3548,66.3548,46930.0
2015-12-10 11:30:00,87.75,87.78,87.45,87.45,62133.0,66.3397,66.3623,66.1129,66.1129,62133.0
2015-12-10 12:00:00,87.48,87.56,87.24,87.41,84560.0,66.1355,66.196,65.9541,66.0826,84560.0
2015-12-10 12:30:00,87.41,87.58,87.34,87.53,83307.0,66.0826,66.2111,66.0297,66.1733,83307.0
2015-12-10 13:00:00,87.53,87.68,87.5,87.61,83390.0,66.1733,66.2867,66.1507,66.2338,83390.0
2015-12-10 13:30:00,87.62,87.9,87.58,87.68,67781.0,66.2414,66.4531,66.2111,66.2867,67781.0
2015-12-10 14:00:00,87.66,87.79,87.53,87.76,85595.0,66.2716,66.3699,66.1733,66.3472,85595.0
2015-12-10 14:30:00,87.79,87.87,87.55,87.59,138940.0,66.3699,66.4304,66.1885,66.2187,138940.0
2015-12-10 15:00:00,87.58,87.64,86.87,87.01,223564.0,66.2111,66.2565,65.6744,65.7802,223564.0
2015-12-10 15:30:00,87.02,87.26,87.0,87.12,429079.0,65.7878,65.9692,65.7726,65.8634,429079.0
2015-12-11 09:30:00,86.14,86.72,86.14,86.39,81593.0,65.1225,65.561,65.1225,65.3115,81593.0
2015-12-11 10:00:00,86.39,86.97,86.37,86.76,207301.0,65.3115,65.75,65.2964,65.5912,207301.0
2015-12-11 10:30:00,86.76,86.87,86.6,86.65,75482.0,65.5912,65.6744,65.4702,65.508,75482.0
2015-12-11 11:00:00,86.65,86.91,86.41,86.73,129905.0,65.508,65.7046,65.3266,65.5685,129905.0
2015-12-11 11:30:00,86.73,86.84,86.48,86.69,96784.0,65.5685,65.6517,65.3795,65.5383,96784.0
2015-12-11 12:00:00,86.69,86.71,86.17,86.25,71888.0,65.5383,65.5534,65.1452,65.2056,71888.0
2015-12-11 12:30:00,86.24,86.41,86.16,86.4,50229.0,65.1981,65.3266,65.1376,65.319,50229.0
2015-12-11 13:00:00,86.39,86.61,86.34,86.42,42493.0,65.3115,65.4778,65.2737,65.3342,42493.0
2015-12-11 13:30:00,86.42,86.72,86.37,86.41,60210.0,65.3342,65.561,65.2964,65.3266,60210.0
2015-12-11 14:00:00,86.41,86.54,86.21,86.26,100263.0,65.3266,65.4249,65.1754,65.2132,100263.0
2015-12-11 14:30:00,86.27,86.28,86.04,86.08,131666.0,65.2208,65.2283,65.0469,65.0771,131666.0
2015-12-11 15:00:00,86.09,86.2,85.92,86.16,120798.0,65.0847,65.1678,64.9562,65.1376,120798.0
2015-12-11 15:30:00,86.16,86.17,85.89,85.9,386228.0,65.1376,65.1452,64.9335,64.941,386228.0
2015-12-14 09:30:00,86.06,86.46,85.94,86.09,171350.0,65.062,65.3644,64.9713,65.0847,171350.0
2015-12-14 10:00:00,86.11,86.46,85.78,85.97,127751.0,65.0998,65.3644,64.8503,64.994,127751.0
2015-12-14 10:30:00,85.91,86.1,85.7,85.8,83696.0,64.9486,65.0922,64.7898,64.8654,83696.0
2015-12-14 11:00:00,85.79,85.79,85.43,85.65,52768.0,64.8579,64.8579,64.5857,64.752,52768.0
2015-12-14 11:30:00,85.64,85.88,85.34,85.87,55281.0,64.7445,64.9259,64.5177,64.9184,55281.0
2015-12-14 12:00:00,85.85,86.25,85.81,86.23,58670.0,64.9032,65.2056,64.873,65.1905,58670.0
2015-12-14 12:30:00,86.25,86.36,86.01,86.3,69555.0,65.2056,65.2888,65.0242,65.2434,69555.0
2015-12-14 13:00:00,86.33,86.41,85.97,86.03,76850.0,65.2661,65.3266,64.994,65.0393,76850.0
2015-12-14 13:30:00,86.04,86.14,85.83,85.97,49027.0,65.0469,65.1225,64.8881,64.994,49027.0
2015-12-14 14:00:00,85.97,86.1,85.83,85.91,105968.0,64.994,65.0922,64.8881,64.9486,105968.0
2015-12-14 14:30:00,85.92,86.3,85.87,86.13,90811.0,64.9562,65.2434,64.9184,65.1149,90811.0
2015-12-14 15:00:00,86.12,86.15,85.89,86.01,95704.0,65.1074,65.13,64.9335,65.0242,95704.0
2015-12-14 15:30:00,86.0,86.57,85.95,86.55,429950.0,65.0166,65.4476,64.9788,65.4324,429950.0
2015-12-15 09:30:00,87.01,87.99,86.76,87.96,197976.0,65.7802,66.5211,65.5912,66.4984,197976.0
2015-12-15 10:00:00,87.99,88.09,87.58,87.71,125328.0,66.5211,66.5967,66.2111,66.3094,125328.0
2015-12-15 10:30:00,87.72,87.72,87.37,87.44,114534.0,66.317,66.317,66.0524,66.1053,114534.0
2015-12-15 11:00:00,87.44,87.49,86.87,87.0,143095.0,66.1053,66.1431,65.6744,65.7726,143095.0
2015-12-15 11:30:00,87.0,87.03,86.46,86.62,81195.0,65.7726,65.7953,65.3644,65.4854,81195.0
2015-12-15 12:00:00,86.65,87.1,86.6,87.08,83863.0,65.508,65.8482,65.4702,65.8331,83863.0
2015-12-15 12:30:00,87.06,87.39,87.06,87.18,76664.0,65.818,66.0675,65.818,65.9087,76664.0
2015-12-15 13:00:00,87.19,87.21,86.86,86.95,75237.0,65.9163,65.9314,65.6668,65.7348,75237.0
2015-12-15 13:30:00,86.95,87.36,86.94,87.24,73226.0,65.7348,66.0448,65.7273,65.9541,73226.0
2015-12-15 14:00:00,87.26,87.28,87.12,87.17,66476.0,65.9692,65.9843,65.8634,65.9012,66476.0
2015-12-15 14:30:00,87.15,87.21,86.93,86.99,89051.0,65.886,65.9314,65.7197,65.7651,89051.0
2015-12-15 15:00:00,87.02,87.02,86.85,86.87,81926.0,65.7878,65.7878,65.6592,65.6744,81926.0
2015-12-15 15:30:00,86.85,86.86,86.56,86.67,383993.0,65.6592,65.6668,65.44,65.5232,383993.0
2015-12-16 09:30:00,87.47,87.85,87.23,87.55,119400.0,66.128,66.4153,65.9465,66.1885,119400.0
2015-12-16 10:00:00,87.56,87.56,87.27,87.41,90092.0,66.196,66.196,65.9768,66.0826,90092.0
2015-12-16 10:30:00,87.41,87.52,87.15,87.22,105598.0,66.0826,66.1658,65.886,65.939,105598.0
2015-12-16 11:00:00,87.22,87.29,87.04,87.26,83212.0,65.939,65.9919,65.8029,65.9692,83212.0
2015-12-16 11:30:00,87.28,87.39,87.13,87.37,70908.0,65.9843,66.0675,65.8709,66.0524,70908.0
2015-12-16 12:00:00,87.38,87.49,87.29,87.46,71351.0,66.0599,66.1431,65.9919,66.1204,71351.0
2015-12-16 12:30:00,87.46,87.46,86.95,86.98,43876.0,66.1204,66.1204,65.7348,65.7575,43876.0
2015-12-16 13:00:00,86.96,87.19,86.96,87.18,39332.0,65.7424,65.9163,65.7424,65.9087,39332.0
2015-12-16 13:30:00,87.2,87.58,87.05,87.54,62664.0,65.9238,66.2111,65.8104,66.1809,62664.0
2015-12-16 14:00:00,87.43,87.72,86.73,87.31,68936.0,66.0977,66.317,65.5685,66.007,68936.0
2015-12-16 14:30:00,87.31,87.97,87.15,87.93,70313.0,66.007,66.506,65.886,66.4757,70313.0
2015-12-16 15:00:00,87.91,88.05,87.66,87.98,80090.0,66.4606,66.5665,66.2716,66.5135,80090.0
2015-12-16 15:30:00,87.98,88.31,87.96,88.21,203211.0,66.5135,66.763,66.4984,66.6874,203211.0
2015-12-17 09:30:00,88.99,89.49,88.37,89.42,249434.0,67.2771,67.6551,66.8084,67.6022,249434.0
2015-12-17 10:00:00,89.43,89.55,88.74,89.06,159386.0,67.6097,67.7005,67.0881,67.33,159386.0
2015-12-17 10:30:00,89.02,89.23,88.7,88.88,87781.0,67.2998,67.4585,67.0579,67.1939,87781.0
2015-12-17 11:00:00,88.85,88.89,88.52,88.61,64233.0,67.1713,67.2015,66.9218,66.9898,64233.0
2015-12-17 11:30:00,88.61,88.67,88.46,88.51,69775.0,66.9898,67.0352,66.8764,66.9142,69775.0
2015-12-17 12:00:00,88.54,88.54,88.26,88.38,52004.0,66.9369,66.9369,66.7252,66.8159,52004.0
2015-12-17 12:30:00,88.38,88.56,88.19,88.35,59286.0,66.8159,66.952,66.6723,66.7933,59286.0
2015-12-17 13:00:00,88.37,88.52,88.31,88.31,59008.0,66.8084,66.9218,66.763,66.763,59008.0
2015-12-17 13:30:00,88.28,88.55,88.23,88.5,64383.0,66.7403,66.9445,66.7025,66.9067,64383.0
2015-12-17 14:00:00,88.49,88.62,88.35,88.49,45934.0,66.8991,66.9974,66.7933,66.8991,45934.0
2015-12-17 14:30:00,88.5,88.61,88.35,88.43,53583.0,66.9067,66.9898,66.7933,66.8537,53583.0
2015-12-17 15:00:00,88.44,88.57,88.17,88.41,82699.0,66.8613,66.9596,66.6572,66.8386,82699.0
2015-12-17 15:30:00,88.4,88.58,87.94,87.97,246879.0,66.8311,66.9671,66.4833,66.506,246879.0
2015-12-18 09:30:00,87.54,87.93,87.1,87.41,301870.0,66.1809,66.4757,65.8482,66.0826,301870.0
2015-12-18 10:00:00,87.41,87.41,86.87,86.93,101620.0,66.0826,66.0826,65.6744,65.7197,101620.0
2015-12-18 10:30:00,86.91,87.39,86.76,87.38,99870.0,65.7046,66.0675,65.5912,66.0599,99870.0
2015-12-18 11:00:00,87.38,87.56,87.2,87.21,64617.0,66.0599,66.196,65.9238,65.9314,64617.0
2015-12-18 11:30:00,87.22,87.3,87.15,87.2,43201.0,65.939,65.9994,65.886,65.9238,43201.0
2015-12-18 12:00:00,87.18,87.46,87.14,87.26,57040.0,65.9087,66.1204,65.8785,65.9692,57040.0
2015-12-18 12:30:00,87.25,87.45,87.11,87.4,76927.0,65.9616,66.1129,65.8558,66.0751,76927.0
2015-12-18 13:00:00,87.41,87.65,87.39,87.61,53151.0,66.0826,66.2641,66.0675,66.2338,53151.0
2015-12-18 13:30:00,87.61,87.77,87.49,87.72,60063.0,66.2338,66.3548,66.1431,66.317,60063.0
2015-12-18 14:00:00,87.68,87.8,87.53,87.67,62115.0,66.2867,66.3775,66.1733,66.2792,62115.0
2015-12-18 14:30:00,87.65,87.65,87.24,87.28,64849.0,66.2641,66.2641,65.9541,65.9843,64849.0
2015-12-18 15:00:00,87.28,87.37,86.92,87.04,97899.0,65.9843,66.0524,65.7122,65.8029,97899.0
2015-12-18 15:30:00,87.05,87.21,86.62,86.62,412720.0,65.8104,65.9314,65.4854,65.4854,412720.0
2015-12-21 09:30:00,87.31,87.31,86.75,87.1,149563.0,66.007,66.007,65.5836,65.8482,149563.0
2015-12-21 10:00:00,87.11,87.45,87.11,87.41,86999.0,65.8558,66.1129,65.8558,66.0826,86999.0
2015-12-21 10:30:00,87.44,87.48,87.28,87.39,64017.0,66.1053,66.1355,65.9843,66.0675,64017.0
2015-12-21 11:00:00,87.38,87.43,87.21,87.28,63629.0,66.0599,66.0977,65.9314,65.9843,63629.0
2015-12-21 11:30:00,87.29,87.29,87.01,87.22,45908.0,65.9919,65.9919,65.7802,65.939,45908.0
2015-12-21 12:00:00,87.22,87.29,87.15,87.24,32702.0,65.939,65.9919,65.886,65.9541,32702.0
2015-12-21 12:30:00,87.23,87.35,87.22,87.33,28237.0,65.9465,66.0372,65.939,66.0221,28237.0
2015-12-21 13:00:00,87.34,87.49,87.32,87.48,33421.0,66.0297,66.1431,66.0146,66.1355,33421.0
2015-12-21 13:30:00,87.49,87.67,87.48,87.57,33658.0,66.1431,66.2792,66.1355,66.2036,33658.0
2015-12-21 14:00:00,87.57,87.61,87.26,87.32,46878.0,66.2036,66.2338,65.9692,66.0146,46878.0
2015-12-21 14:30:00,87.3,87.46,87.28,87.39,71245.0,65.9994,66.1204,65.9843,66.0675,71245.0
2015-12-21 15:00:00,87.39,87.49,87.31,87.47,96145.0,66.0675,66.1431,66.007,66.128,96145.0
2015-12-21 15:30:00,87.47,88.09,87.44,88.05,243726.0,66.128,66.5967,66.1053,66.5665,243726.0
2015-12-22 09:30:00,88.5,88.81,87.59,87.7,103576.0,66.9067,67.141,66.2187,66.3019,103576.0
2015-12-22 10:00:00,87.68,88.01,87.65,87.98,147277.0,66.2867,66.5362,66.2641,66.5135,147277.0
2015-12-22 10:30:00,87.96,87.96,87.66,87.83,43001.0,66.4984,66.4984,66.2716,66.4001,43001.0
2015-12-22 11:00:00,87.85,87.85,87.55,87.69,34385.0,66.4153,66.4153,66.1885,66.2943,34385.0
2015-12-22 11:30:00,87.69,88.18,87.69,88.15,47085.0,66.2943,66.6647,66.2943,66.6421,47085.0
2015-12-22 12:00:00,88.16,88.31,87.87,88.29,36726.0,66.6496,66.763,66.4304,66.7479,36726.0
2015-12-22 12:30:00,88.27,88.4,88.24,88.4,31556.0,66.7328,66.8311,66.7101,66.8311,31556.0
2015-12-22 13:00:00,88.4,88.42,88.22,88.38,44529.0,66.8311,66.8462,66.695,66.8159,44529.0
2015-12-22 13:30:00,88.39,88.72,88.28,88.66,34310.0,66.8235,67.073,66.7403,67.0276,34310.0
2015-12-22 14:00:00,88.69,88.72,88.45,88.54,48452.0,67.0503,67.073,66.8689,66.9369,48452.0
2015-12-22 14:30:00,88.57,88.8,88.53,88.8,40835.0,66.9596,67.1335,66.9293,67.1335,40835.0
2015-12-22 15:00:00,88.8,89.08,88.79,88.98,73298.0,67.1335,67.3451,67.1259,67.2695,73298.0
2015-12-22 15:30:00,88.99,89.02,88.62,88.87,168966.0,67.2771,67.2998,66.9974,67.1864,168966.0
2015-12-23 09:30:00,89.32,89.45,89.08,89.34,76079.0,67.5266,67.6249,67.3451,67.5417,76079.0
2015-12-23 10:00:00,89.38,89.46,89.23,89.27,42679.0,67.5719,67.6324,67.4585,67.4888,42679.0
2015-12-23 10:30:00,89.28,89.54,89.16,89.54,81284.0,67.4963,67.6929,67.4056,67.6929,81284.0
2015-12-23 11:00:00,89.55,89.55,89.35,89.47,53429.0,67.7005,67.7005,67.5493,67.64,53429.0
2015-12-23 11:30:00,89.47,89.52,89.3,89.4,39236.0,67.64,67.6778,67.5115,67.5871,39236.0
2015-12-23 12:00:00,89.4,89.71,89.38,89.58,102784.0,67.5871,67.8214,67.5719,67.7231,102784.0
2015-12-23 12:30:00,89.59,89.83,89.54,89.83,123176.0,67.7307,67.9121,67.6929,67.9121,123176.0
2015-12-23 13:00:00,89.81,89.92,89.77,89.86,64418.0,67.897,67.9802,67.8668,67.9348,64418.0
2015-12-23 13:30:00,89.85,89.86,89.74,89.76,39830.0,67.9273,67.9348,67.8441,67.8592,39830.0
2015-12-23 14:00:00,89.77,89.92,89.61,89.86,87243.0,67.8668,67.9802,67.7458,67.9348,87243.0
2015-12-23 14:30:00,89.87,89.94,89.67,89.67,95317.0,67.9424,67.9953,67.7912,67.7912,95317.0
2015-12-23 15:00:00,89.7,89.7,89.44,89.45,81185.0,67.8139,67.8139,67.6173,67.6249,81185.0
2015-12-23 15:30:00,89.45,89.74,89.41,89.67,192964.0,67.6249,67.8441,67.5946,67.7912,192964.0
2015-12-24 09:30:00,89.48,89.87,89.27,89.56,64681.0,67.6475,67.9424,67.4888,67.708,64681.0
2015-12-24 10:00:00,89.52,89.76,89.52,89.76,59621.0,67.6778,67.8592,67.6778,67.8592,59621.0
2015-12-24 10:30:00,89.76,89.82,89.67,89.77,24191.0,67.8592,67.9046,67.7912,67.8668,24191.0
2015-12-24 11:00:00,89.77,89.8,89.68,89.72,27388.0,67.8668,67.8895,67.7987,67.829,27388.0
2015-12-24 11:30:00,89.73,89.98,89.67,89.97,50652.0,67.8365,68.0255,67.7912,68.018,50652.0
2015-12-24 12:00:00,89.95,89.99,89.85,89.99,27614.0,68.0029,68.0331,67.9273,68.0331,27614.0
2015-12-24 12:30:00,89.99,90.0,89.69,89.69,65487.0,68.0331,68.0407,67.8063,67.8063,65487.0
2015-12-28 09:30:00,89.44,89.83,89.24,89.8,148462.0,67.6173,67.9121,67.4661,67.8895,148462.0
2015-12-28 10:00:00,89.8,89.82,89.44,89.69,141019.0,67.8895,67.9046,67.6173,67.8063,141019.0
2015-12-28 10:30:00,89.69,89.9,89.68,89.89,61388.0,67.8063,67.9651,67.7987,67.9575,61388.0
2015-12-28 11:00:00,89.88,90.34,89.85,90.26,139817.0,67.9499,68.2977,67.9273,68.2372,139817.0
2015-12-28 11:30:00,90.25,90.34,90.2,90.22,65459.0,68.2297,68.2977,68.1919,68.207,65459.0
2015-12-28 12:00:00,90.19,90.39,90.15,90.39,59465.0,68.1843,68.3355,68.1541,68.3355,59465.0
2015-12-28 12:30:00,90.36,90.65,90.36,90.58,120560.0,68.3128,68.5321,68.3128,68.4792,120560.0
2015-12-28 13:00:00,90.56,90.77,90.49,90.74,72782.0,68.464,68.6228,68.4111,68.6001,72782.0
2015-12-28 13:30:00,90.72,90.81,90.5,90.54,69994.0,68.585,68.653,68.4187,68.4489,69994.0
2015-12-28 14:00:00,90.52,90.73,90.48,90.51,99282.0,68.4338,68.5926,68.4036,68.4262,99282.0
2015-12-28 14:30:00,90.5,90.5,90.4,90.4,61425.0,68.4187,68.4187,68.3431,68.3431,61425.0
2015-12-28 15:00:00,90.41,90.44,90.23,90.39,76357.0,68.3506,68.3733,68.2146,68.3355,76357.0
2015-12-28 15:30:00,90.39,90.48,90.3,90.48,182030.0,68.3355,68.4036,68.2675,68.4036,182030.0
2015-12-29 09:30:00,90.7,91.2,90.63,90.82,104499.0,68.5699,68.9479,68.517,68.6606,104499.0
2015-12-29 10:00:00,90.81,91.21,90.73,91.2,83043.0,68.653,68.9554,68.5926,68.9479,83043.0
2015-12-29 10:30:00,91.22,91.23,90.79,90.91,73295.0,68.963,68.9706,68.6379,68.7286,73295.0
2015-12-29 11:00:00,90.89,91.03,90.89,90.95,60513.0,68.7135,68.8194,68.7135,68.7589,60513.0
2015-12-29 11:30:00,90.94,91.0,90.71,90.78,51833.0,68.7513,68.7967,68.5774,68.6304,51833.0
2015-12-29 12:00:00,90.79,90.89,90.63,90.85,51030.0,68.6379,68.7135,68.517,68.6833,51030.0
2015-12-29 12:30:00,90.87,91.03,90.87,90.91,56712.0,68.6984,68.8194,68.6984,68.7286,56712.0
2015-12-29 13:00:00,90.91,90.97,90.82,90.95,37175.0,68.7286,68.774,68.6606,68.7589,37175.0
2015-12-29 13:30:00,90.94,90.99,90.81,90.95,43405.0,68.7513,68.7891,68.653,68.7589,43405.0
2015-12-29 14:00:00,90.95,90.96,90.84,90.96,63443.0,68.7589,68.7664,68.6757,68.7664,63443.0
2015-12-29 14:30:00,90.95,90.98,90.83,90.97,64046.0,68.7589,68.7816,68.6682,68.774,64046.0
2015-12-29 15:00:00,90.96,91.06,90.94,90.94,64610.0,68.7664,68.842,68.7513,68.7513,64610.0
2015-12-29 15:30:00,90.95,90.98,90.82,90.83,195022.0,68.7589,68.7816,68.6606,68.6682,195022.0
2015-12-30 09:30:00,90.47,90.67,90.24,90.43,100313.0,68.6883,68.8402,68.5137,68.658,100313.0
2015-12-30 10:00:00,90.43,90.43,90.19,90.29,48115.0,68.658,68.658,68.4758,68.5517,48115.0
2015-12-30 10:30:00,90.28,90.5,90.24,90.47,54266.0,68.5441,68.7111,68.5137,68.6883,54266.0
2015-12-30 11:00:00,90.48,90.57,90.42,90.49,57271.0,68.6959,68.7643,68.6504,68.7035,57271.0
2015-12-30 11:30:00,90.48,90.51,90.4,90.42,32069.0,68.6959,68.7187,68.6352,68.6504,32069.0
2015-12-30 12:00:00,90.42,90.51,90.34,90.51,23535.0,68.6504,68.7187,68.5896,68.7187,23535.0
2015-12-30 12:30:00,90.5,90.56,90.46,90.54,17175.0,68.7111,68.7567,68.6807,68.7415,17175.0
2015-12-30 13:00:00,90.55,90.6,90.42,90.53,25324.0,68.7491,68.787,68.6504,68.7339,25324.0
2015-12-30 13:30:00,90.53,90.77,90.52,90.7,23768.0,68.7339,68.9161,68.7263,68.863,23768.0
2015-12-30 14:00:00,90.7,90.79,90.66,90.69,23366.0,68.863,68.9313,68.8326,68.8554,23366.0
2015-12-30 14:30:00,90.69,90.72,90.56,90.61,28750.0,68.8554,68.8782,68.7567,68.7946,28750.0
2015-12-30 15:00:00,90.62,90.81,90.61,90.8,47258.0,68.8022,68.9465,68.7946,68.9389,47258.0
2015-12-30 15:30:00,90.79,90.8,90.35,90.53,276303.0,68.9313,68.9389,68.5972,68.7339,276303.0
2015-12-31 09:30:00,89.42,90.39,89.42,90.18,92511.0,67.8911,68.6276,67.8911,68.4682,92511.0
2015-12-31 10:00:00,90.21,90.25,89.92,89.97,41997.0,68.4909,68.5213,68.2708,68.3087,41997.0
2015-12-31 10:30:00,89.99,89.99,89.73,89.99,32084.0,68.3239,68.3239,68.1265,68.3239,32084.0
2015-12-31 11:00:00,90.01,90.21,89.91,89.96,42429.0,68.3391,68.4909,68.2632,68.3011,42429.0
2015-12-31 11:30:00,89.94,90.03,89.88,90.0,42724.0,68.2859,68.3543,68.2404,68.3315,42724.0
2015-12-31 12:00:00,90.02,90.21,89.93,90.18,71089.0,68.3467,68.4909,68.2784,68.4682,71089.0
2015-12-31 12:30:00,90.18,90.55,90.14,90.49,64945.0,68.4682,68.7491,68.4378,68.7035,64945.0
2015-12-31 13:00:00,90.48,90.5,90.12,90.13,26953.0,68.6959,68.7111,68.4226,68.4302,26953.0
2015-12-31 13:30:00,90.11,90.27,90.07,90.13,27463.0,68.415,68.5365,68.3846,68.4302,27463.0
2015-12-31 14:00:00,90.13,90.16,89.81,89.85,27431.0,68.4302,68.453,68.1872,68.2176,27431.0
2015-12-31 14:30:00,89.82,89.84,89.69,89.77,40706.0,68.1948,68.21,68.0961,68.1569,40706.0
2015-12-31 15:00:00,89.76,89.77,89.56,89.58,58693.0,68.1493,68.1569,67.9974,68.0126,58693.0
2015-12-31 15:30:00,89.59,89.72,89.25,89.25,167557.0,68.0202,68.1189,67.7621,67.7621,167557.0
2016-01-04 09:30:00,87.73,88.07,87.5,87.93,144762.0,66.608,66.8662,66.4334,66.7599,144762.0
2016-01-04 10:00:00,87.89,87.91,87.54,87.67,91501.0,66.7295,66.7447,66.4638,66.5625,91501.0
2016-01-04 10:30:00,87.67,87.91,87.58,87.61,74515.0,66.5625,66.7447,66.4941,66.5169,74515.0
2016-01-04 11:00:00,87.64,87.85,87.51,87.77,75983.0,66.5397,66.6991,66.441,66.6384,75983.0
2016-01-04 11:30:00,87.78,87.96,87.56,87.58,66479.0,66.646,66.7827,66.479,66.4941,66479.0
2016-01-04 12:00:00,87.56,87.71,87.51,87.61,84518.0,66.479,66.5928,66.441,66.5169,84518.0
2016-01-04 12:30:00,87.61,87.9,87.56,87.71,57458.0,66.5169,66.7371,66.479,66.5928,57458.0
2016-01-04 13:00:00,87.71,87.89,87.63,87.8,99121.0,66.5928,66.7295,66.5321,66.6612,99121.0
2016-01-04 13:30:00,87.77,87.84,87.71,87.75,67074.0,66.6384,66.6915,66.5928,66.6232,67074.0
2016-01-04 14:00:00,87.74,87.82,87.58,87.7,71332.0,66.6156,66.6764,66.4941,66.5853,71332.0
2016-01-04 14:30:00,87.67,87.71,87.36,87.47,84851.0,66.5625,66.5928,66.3271,66.4106,84851.0
2016-01-04 15:00:00,87.48,87.49,87.2,87.29,96216.0,66.4182,66.4258,66.2056,66.274,96216.0
2016-01-04 15:30:00,87.3,87.98,87.3,87.97,243236.0,66.2816,66.7978,66.2816,66.7902,243236.0
2016-01-05 09:30:00,88.38,89.26,88.19,89.17,154780.0,67.1015,67.7697,66.9573,67.7013,154780.0
2016-01-05 10:00:00,89.16,89.45,89.09,89.41,147350.0,67.6937,67.9139,67.6406,67.8835,147350.0
2016-01-05 10:30:00,89.39,89.56,89.23,89.38,101708.0,67.8684,67.9974,67.7469,67.8608,101708.0
2016-01-05 11:00:00,89.38,89.57,89.25,89.45,103640.0,67.8608,68.005,67.7621,67.9139,103640.0
2016-01-05 11:30:00,89.45,89.69,89.32,89.35,161201.0,67.9139,68.0961,67.8152,67.838,161201.0
2016-01-05 12:00:00,89.35,89.35,88.88,89.03,141540.0,67.838,67.838,67.4812,67.595,141540.0
2016-01-05 12:30:00,89.01,89.23,88.78,89.23,140551.0,67.5799,67.7469,67.4052,67.7469,140551.0
2016-01-05 13:00:00,89.24,89.4,89.08,89.14,99331.0,67.7545,67.876,67.633,67.6786,99331.0
2016-01-05 13:30:00,89.13,89.67,89.11,89.61,86033.0,67.671,68.081,67.6558,68.0354,86033.0
2016-01-05 14:00:00,89.61,89.89,89.5,89.85,163943.0,68.0354,68.248,67.9519,68.2176,163943.0
2016-01-05 14:30:00,89.86,89.97,89.72,89.77,137804.0,68.2252,68.3087,68.1189,68.1569,137804.0
2016-01-05 15:00:00,89.77,89.81,89.42,89.7,124225.0,68.1569,68.1872,67.8911,68.1037,124225.0
2016-01-05 15:30:00,89.68,89.88,89.56,89.68,351127.0,68.0885,68.2404,67.9974,68.0885,351127.0
2016-01-06 09:30:00,87.94,88.58,87.65,87.65,205053.0,66.7675,67.2534,66.5473,66.5473,205053.0
2016-01-06 10:00:00,87.65,87.88,87.52,87.67,186093.0,66.5473,66.7219,66.4486,66.5625,186093.0
2016-01-06 10:30:00,87.64,87.65,87.26,87.36,113804.0,66.5397,66.5473,66.2512,66.3271,113804.0
2016-01-06 11:00:00,87.34,87.95,87.34,87.89,113372.0,66.3119,66.7751,66.3119,66.7295,113372.0
2016-01-06 11:30:00,87.9,87.9,87.48,87.51,120489.0,66.7371,66.7371,66.4182,66.441,120489.0
2016-01-06 12:00:00,87.51,87.57,87.39,87.48,107620.0,66.441,66.4865,66.3499,66.4182,107620.0
2016-01-06 12:30:00,87.47,87.81,87.45,87.57,65265.0,66.4106,66.6688,66.3954,66.4865,65265.0
2016-01-06 13:00:00,87.54,87.6,87.34,87.5,89888.0,66.4638,66.5093,66.3119,66.4334,89888.0
2016-01-06 13:30:00,87.5,87.66,87.32,87.33,84032.0,66.4334,66.5549,66.2967,66.3043,84032.0
2016-01-06 14:00:00,87.34,87.59,87.08,87.14,152528.0,66.3119,66.5017,66.1145,66.1601,152528.0
2016-01-06 14:30:00,87.16,87.41,86.79,86.83,106644.0,66.1753,66.3651,65.8943,65.9247,106644.0
2016-01-06 15:00:00,86.82,87.17,86.77,87.11,170050.0,65.9171,66.1829,65.8792,66.1373,170050.0
2016-01-06 15:30:00,87.14,87.31,86.93,87.26,339067.0,66.1601,66.2891,66.0006,66.2512,339067.0
2016-01-07 09:30:00,85.96,86.76,85.85,86.49,168451.0,65.2642,65.8716,65.1807,65.6666,168451.0
2016-01-07 10:00:00,86.52,86.55,86.03,86.16,127921.0,65.6893,65.7121,65.3173,65.416,127921.0
2016-01-07 10:30:00,86.16,86.74,86.15,86.41,90730.0,65.416,65.8564,65.4084,65.6058,90730.0
2016-01-07 11:00:00,86.4,86.46,85.86,85.95,161718.0,65.5982,65.6438,65.1883,65.2566,161718.0
2016-01-07 11:30:00,85.95,86.18,85.94,86.09,134146.0,65.2566,65.4312,65.249,65.3629,134146.0
2016-01-07 12:00:00,86.08,86.25,86.03,86.06,89410.0,65.3553,65.4844,65.3173,65.3401,89410.0
2016-01-07 12:30:00,86.06,86.16,85.59,85.64,96769.0,65.3401,65.416,64.9833,65.0212,96769.0
2016-01-07 13:00:00,85.66,85.68,85.08,85.27,110004.0,65.0364,65.0516,64.596,64.7403,110004.0
2016-01-07 13:30:00,85.26,85.34,85.15,85.2,109095.0,64.7327,64.7934,64.6492,64.6872,109095.0
2016-01-07 14:00:00,85.22,85.27,85.04,85.14,82402.0,64.7023,64.7403,64.5657,64.6416,82402.0
2016-01-07 14:30:00,85.12,85.53,85.04,85.14,126169.0,64.6264,64.9377,64.5657,64.6416,126169.0
2016-01-07 15:00:00,85.14,85.17,84.69,84.69,289534.0,64.6416,64.6644,64.2999,64.2999,289534.0
2016-01-07 15:30:00,84.69,85.26,84.69,85.0,515124.0,64.2999,64.7327,64.2999,64.5353,515124.0
2016-01-08 09:30:00,85.36,85.76,85.07,85.73,110382.0,64.8086,65.1123,64.5885,65.0895,110382.0
2016-01-08 10:00:00,85.72,85.72,85.16,85.45,109976.0,65.082,65.082,64.6568,64.877,109976.0
2016-01-08 10:30:00,85.47,85.68,85.4,85.46,52294.0,64.8921,65.0516,64.839,64.8846,52294.0
2016-01-08 11:00:00,85.48,85.55,84.77,84.8,52047.0,64.8997,64.9529,64.3607,64.3835,52047.0
2016-01-08 11:30:00,84.81,85.01,84.59,84.96,69714.0,64.391,64.5429,64.224,64.5049,69714.0
2016-01-08 12:00:00,84.98,85.14,84.85,85.14,49386.0,64.5201,64.6416,64.4214,64.6416,49386.0
2016-01-08 12:30:00,85.12,85.13,84.86,84.86,51069.0,64.6264,64.634,64.429,64.429,51069.0
2016-01-08 13:00:00,84.85,84.88,84.54,84.64,65542.0,64.4214,64.4442,64.1861,64.262,65542.0
2016-01-08 13:30:00,84.63,84.86,84.42,84.44,52122.0,64.2544,64.429,64.0949,64.1101,52122.0
2016-01-08 14:00:00,84.45,84.61,84.2,84.22,73264.0,64.1177,64.2392,63.9279,63.9431,73264.0
2016-01-08 14:30:00,84.21,84.6,84.19,84.31,65034.0,63.9355,64.2316,63.9203,64.0114,65034.0
2016-01-08 15:00:00,84.3,84.49,84.11,84.12,72329.0,64.0038,64.1481,63.8596,63.8672,72329.0
2016-01-08 15:30:00,84.13,84.15,83.57,83.82,407696.0,63.8748,63.89,63.4496,63.6394,407696.0
2016-01-11 09:30:00,82.31,83.35,81.79,81.79,512095.0,62.493,63.2826,62.0981,62.0981,512095.0
2016-01-11 10:00:00,81.81,82.04,81.4,81.46,380501.0,62.1133,62.288,61.802,61.8476,380501.0
2016-01-11 10:30:00,81.47,81.68,80.81,80.9,298301.0,61.8552,62.0146,61.3541,61.4224,298301.0
2016-01-11 11:00:00,80.88,80.99,80.56,80.63,251848.0,61.4072,61.4908,61.1643,61.2174,251848.0
2016-01-11 11:30:00,80.6,80.77,80.4,80.7,298418.0,61.1947,61.3237,61.0428,61.2706,298418.0
2016-01-11 12:00:00,80.71,80.78,80.48,80.51,258092.0,61.2782,61.3313,61.1035,61.1263,258092.0
2016-01-11 12:30:00,80.5,80.71,80.03,80.16,192296.0,61.1187,61.2782,60.7619,60.8606,192296.0
2016-01-11 13:00:00,80.17,80.21,79.22,79.23,305107.0,60.8682,60.8986,60.1469,60.1545,305107.0
2016-01-11 13:30:00,79.19,79.34,78.23,78.67,522278.0,60.1241,60.238,59.3953,59.7293,522278.0
2016-01-11 14:00:00,78.69,79.24,78.55,79.2,424309.0,59.7445,60.1621,59.6382,60.1317,424309.0
2016-01-11 14:30:00,79.23,79.37,78.88,78.9,271935.0,60.1545,60.2608,59.8888,59.9039,271935.0
2016-01-11 15:00:00,78.9,79.21,78.69,79.14,464304.0,59.9039,60.1393,59.7445,60.0862,464304.0
2016-01-11 15:30:00,79.14,79.56,79.09,79.26,776655.0,60.0862,60.405,60.0482,60.1773,776655.0
2016-01-12 09:30:00,81.27,81.57,79.19,80.65,416851.0,61.7033,61.9311,60.1241,61.2326,416851.0
2016-01-12 10:00:00,80.66,80.78,80.2,80.41,235837.0,61.2402,61.3313,60.891,61.0504,235837.0
2016-01-12 10:30:00,80.44,80.93,80.41,80.61,194587.0,61.0732,61.4452,61.0504,61.2022,194587.0
2016-01-12 11:00:00,80.59,80.63,80.29,80.34,112064.0,61.1871,61.2174,60.9593,60.9973,112064.0
2016-01-12 11:30:00,80.35,80.45,79.78,80.35,147049.0,61.0048,61.0808,60.5721,61.0048,147049.0
2016-01-12 12:00:00,80.35,80.51,80.09,80.09,178632.0,61.0048,61.1263,60.8074,60.8074,178632.0
2016-01-12 12:30:00,80.1,80.12,79.69,79.81,200726.0,60.815,60.8302,60.5037,60.5949,200726.0
2016-01-12 13:00:00,79.85,80.04,79.44,79.49,197018.0,60.6252,60.7695,60.3139,60.3519,197018.0
2016-01-12 13:30:00,79.47,79.79,79.38,79.62,132150.0,60.3367,60.5797,60.2684,60.4506,132150.0
2016-01-12 14:00:00,79.62,79.66,79.03,79.22,236770.0,60.4506,60.481,60.0026,60.1469,236770.0
2016-01-12 14:30:00,79.23,79.86,79.18,79.81,151878.0,60.1545,60.6328,60.1165,60.5949,151878.0
2016-01-12 15:00:00,79.81,79.94,79.44,79.7,264172.0,60.5949,60.6936,60.3139,60.5113,264172.0
2016-01-12 15:30:00,79.69,80.09,79.59,79.88,679942.0,60.5037,60.8074,60.4278,60.648,679942.0
2016-01-13 09:30:00,79.99,80.55,79.82,80.3,287555.0,60.7315,61.1567,60.6024,60.9669,287555.0
2016-01-13 10:00:00,80.3,80.3,79.75,79.89,131367.0,60.9669,60.9669,60.5493,60.6556,131367.0
2016-01-13 10:30:00,79.88,80.22,79.58,80.21,235800.0,60.648,60.9061,60.4202,60.8986,235800.0
2016-01-13 11:00:00,80.19,80.42,79.98,80.34,142499.0,60.8834,61.058,60.7239,60.9973,142499.0
2016-01-13 11:30:00,80.33,80.41,79.48,79.5,118308.0,60.9897,61.0504,60.3443,60.3595,118308.0
2016-01-13 12:00:00,79.51,79.77,79.41,79.76,86663.0,60.3671,60.5645,60.2912,60.5569,86663.0
2016-01-13 12:30:00,79.75,79.75,79.07,79.13,121565.0,60.5493,60.5493,60.033,60.0786,121565.0
2016-01-13 13:00:00,79.11,79.32,79.1,79.13,144313.0,60.0634,60.2228,60.0558,60.0786,144313.0
2016-01-13 13:30:00,79.13,79.25,78.87,78.92,87807.0,60.0786,60.1697,59.8812,59.9191,87807.0
2016-01-13 14:00:00,78.92,79.1,78.4,78.65,169263.0,59.9191,60.0558,59.5243,59.7141,169263.0
2016-01-13 14:30:00,78.63,78.64,77.78,78.13,214257.0,59.699,59.7065,59.0536,59.3193,214257.0
2016-01-13 15:00:00,78.14,78.65,77.98,78.46,288150.0,59.3269,59.7141,59.2054,59.5699,288150.0
2016-01-13 15:30:00,78.44,78.59,78.07,78.16,444888.0,59.5547,59.6686,59.2738,59.3421,444888.0
2016-01-14 09:30:00,78.3,79.64,78.16,79.34,268253.0,59.4484,60.4658,59.3421,60.238,268253.0
2016-01-14 10:00:00,79.32,80.19,79.21,80.17,193563.0,60.2228,60.8834,60.1393,60.8682,193563.0
2016-01-14 10:30:00,80.22,80.78,80.08,80.37,176128.0,60.9061,61.3313,60.7998,61.02,176128.0
2016-01-14 11:00:00,80.4,80.66,80.22,80.45,218241.0,61.0428,61.2402,60.9061,61.0808,218241.0
2016-01-14 11:30:00,80.47,81.02,80.3,80.96,193929.0,61.096,61.5135,60.9669,61.468,193929.0
2016-01-14 12:00:00,80.98,81.19,80.58,80.97,113183.0,61.4832,61.6426,61.1795,61.4756,113183.0
2016-01-14 12:30:00,80.95,81.37,80.88,80.94,120830.0,61.4604,61.7793,61.4072,61.4528,120830.0
2016-01-14 13:00:00,80.94,81.7,80.9,81.6,131007.0,61.4528,62.0298,61.4224,61.9539,131007.0
2016-01-14 13:30:00,81.61,81.63,81.32,81.49,142547.0,61.9615,61.9767,61.7413,61.8704,142547.0
2016-01-14 14:00:00,81.49,81.8,81.28,81.54,224632.0,61.8704,62.1057,61.7109,61.9083,224632.0
2016-01-14 14:30:00,81.54,81.79,81.49,81.75,165689.0,61.9083,62.0981,61.8704,62.0678,165689.0
2016-01-14 15:00:00,81.77,82.04,81.72,81.98,255366.0,62.083,62.288,62.045,62.2424,255366.0
2016-01-14 15:30:00,81.98,82.03,81.43,81.75,758939.0,62.2424,62.2804,61.8248,62.0678,758939.0
2016-01-15 09:30:00,80.0,81.13,79.7,80.06,338436.0,60.7391,61.5971,60.5113,60.7847,338436.0
2016-01-15 10:00:00,80.08,80.6,79.89,80.4,217407.0,60.7998,61.1947,60.6556,61.0428,217407.0
2016-01-15 10:30:00,80.39,80.59,79.95,80.22,153629.0,61.0352,61.1871,60.7011,60.9061,153629.0
2016-01-15 11:00:00,80.24,80.54,79.92,80.52,222126.0,60.9213,61.1491,60.6784,61.1339,222126.0
2016-01-15 11:30:00,80.54,80.67,80.35,80.53,192360.0,61.1491,61.2478,61.0048,61.1415,192360.0
2016-01-15 12:00:00,80.51,80.53,79.87,80.07,148749.0,61.1263,61.1415,60.6404,60.7923,148749.0
2016-01-15 12:30:00,80.09,80.35,79.91,80.31,166007.0,60.8074,61.0048,60.6708,60.9745,166007.0
2016-01-15 13:00:00,80.29,80.88,80.16,80.87,150966.0,60.9593,61.4072,60.8606,61.3996,150966.0
2016-01-15 13:30:00,80.86,81.15,80.41,80.89,167478.0,61.3921,61.6122,61.0504,61.4148,167478.0
2016-01-15 14:00:00,80.87,81.09,80.73,80.81,193228.0,61.3996,61.5667,61.2934,61.3541,193228.0
2016-01-15 14:30:00,80.82,81.45,80.77,81.39,156784.0,61.3617,61.84,61.3237,61.7945,156784.0
2016-01-15 15:00:00,81.39,81.59,80.86,81.33,234522.0,61.7945,61.9463,61.3921,61.7489,234522.0
2016-01-15 15:30:00,81.3,81.41,81.06,81.24,440651.0,61.7261,61.8096,61.5439,61.6806,440651.0
2016-01-19 09:30:00,82.2,82.28,81.33,81.57,178962.0,62.4094,62.4702,61.7489,61.9311,178962.0
2016-01-19 10:00:00,81.56,82.04,81.56,81.97,80977.0,61.9235,62.288,61.9235,62.2348,80977.0
2016-01-19 10:30:00,81.95,82.1,81.47,81.56,235940.0,62.2196,62.3335,61.8552,61.9235,235940.0
2016-01-19 11:00:00,81.56,81.62,81.36,81.57,153638.0,61.9235,61.9691,61.7717,61.9311,153638.0
2016-01-19 11:30:00,81.58,81.81,81.47,81.58,112615.0,61.9387,62.1133,61.8552,61.9387,112615.0
2016-01-19 12:00:00,81.58,81.6,81.2,81.35,98623.0,61.9387,61.9539,61.6502,61.7641,98623.0
2016-01-19 12:30:00,81.34,81.39,80.9,80.95,78473.0,61.7565,61.7945,61.4224,61.4604,78473.0
2016-01-19 13:00:00,80.94,81.1,80.76,80.86,74875.0,61.4528,61.5743,61.3161,61.3921,74875.0
2016-01-19 13:30:00,80.87,81.14,80.8,80.92,83127.0,61.3996,61.6046,61.3465,61.4376,83127.0
2016-01-19 14:00:00,80.91,80.94,80.37,80.57,123511.0,61.43,61.4528,61.02,61.1719,123511.0
2016-01-19 14:30:00,80.58,80.92,80.58,80.84,176702.0,61.1795,61.4376,61.1795,61.3769,176702.0
2016-01-19 15:00:00,80.83,81.36,80.75,81.31,177995.0,61.3693,61.7717,61.3085,61.7337,177995.0
2016-01-19 15:30:00,81.31,81.92,81.27,81.59,500803.0,61.7337,62.1968,61.7033,61.9463,500803.0
2016-01-20 09:30:00,80.32,80.82,79.79,79.89,304483.0,60.9821,61.3617,60.5797,60.6556,304483.0
2016-01-20 10:00:00,79.88,80.29,79.67,79.73,146074.0,60.648,60.9593,60.4886,60.5341,146074.0
2016-01-20 10:30:00,79.71,79.75,78.8,78.82,122524.0,60.5189,60.5493,59.828,59.8432,122524.0
2016-01-20 11:00:00,78.85,79.25,78.84,78.89,155260.0,59.866,60.1697,59.8584,59.8964,155260.0
2016-01-20 11:30:00,78.91,79.18,78.55,78.63,106499.0,59.9115,60.1165,59.6382,59.699,106499.0
2016-01-20 12:00:00,78.64,78.75,78.01,78.08,117621.0,59.7065,59.7901,59.2282,59.2814,117621.0
2016-01-20 12:30:00,78.1,78.6,77.8,78.59,148912.0,59.2966,59.6762,59.0688,59.6686,148912.0
2016-01-20 13:00:00,78.61,78.82,78.42,78.68,86936.0,59.6838,59.8432,59.5395,59.7369,86936.0
2016-01-20 13:30:00,78.69,80.06,78.68,79.85,111894.0,59.7445,60.7847,59.7369,60.6252,111894.0
2016-01-20 14:00:00,79.84,80.31,79.66,80.19,146162.0,60.6176,60.9745,60.481,60.8834,146162.0
2016-01-20 14:30:00,80.22,80.53,79.92,80.32,190597.0,60.9061,61.1415,60.6784,60.9821,190597.0
2016-01-20 15:00:00,80.32,81.02,80.23,80.82,304157.0,60.9821,61.5135,60.9137,61.3617,304157.0
2016-01-20 15:30:00,80.85,81.0,79.96,80.29,575298.0,61.3845,61.4983,60.7087,60.9593,575298.0
2016-01-21 09:30:00,80.32,80.56,79.39,79.92,354264.0,60.9821,61.1643,60.276,60.6784,354264.0
2016-01-21 10:00:00,79.91,80.99,79.89,80.83,116820.0,60.6708,61.4908,60.6556,61.3693,116820.0
2016-01-21 10:30:00,80.86,81.34,80.71,81.01,194623.0,61.3921,61.7565,61.2782,61.5059,194623.0
2016-01-21 11:00:00,81.02,81.43,80.8,80.85,170210.0,61.5135,61.8248,61.3465,61.3845,170210.0
2016-01-21 11:30:00,80.83,81.15,80.76,81.01,61612.0,61.3693,61.6122,61.3161,61.5059,61612.0
2016-01-21 12:00:00,81.03,81.53,81.03,81.27,74887.0,61.5211,61.9007,61.5211,61.7033,74887.0
2016-01-21 12:30:00,81.27,81.34,80.76,80.8,50599.0,61.7033,61.7565,61.3161,61.3465,50599.0
2016-01-21 13:00:00,80.83,80.92,80.33,80.35,79612.0,61.3693,61.4376,60.9897,61.0048,79612.0
2016-01-21 13:30:00,80.35,80.59,80.18,80.42,75104.0,61.0048,61.1871,60.8758,61.058,75104.0
2016-01-21 14:00:00,80.44,80.49,79.75,80.02,82942.0,61.0732,61.1111,60.5493,60.7543,82942.0
2016-01-21 14:30:00,80.03,80.55,80.03,80.38,87785.0,60.7619,61.1567,60.7619,61.0276,87785.0
2016-01-21 15:00:00,80.39,80.45,80.09,80.18,115039.0,61.0352,61.0808,60.8074,60.8758,115039.0
2016-01-21 15:30:00,80.18,80.54,80.05,80.06,339686.0,60.8758,61.1491,60.7771,60.7847,339686.0
2016-01-22 09:30:00,81.39,81.8,81.01,81.72,120587.0,61.7945,62.1057,61.5059,62.045,120587.0
2016-01-22 10:00:00,81.75,81.76,81.45,81.52,64142.0,62.0678,62.0754,61.84,61.8932,64142.0
2016-01-22 10:30:00,81.56,81.68,81.29,81.37,56432.0,61.9235,62.0146,61.7185,61.7793,56432.0
2016-01-22 11:00:00,81.35,81.48,81.2,81.4,67707.0,61.7641,61.8628,61.6502,61.802,67707.0
2016-01-22 11:30:00,81.41,81.43,81.15,81.34,83847.0,61.8096,61.8248,61.6122,61.7565,83847.0
2016-01-22 12:00:00,81.34,81.92,81.34,81.7,68795.0,61.7565,62.1968,61.7565,62.0298,68795.0
2016-01-22 12:30:00,81.71,81.72,81.29,81.58,120886.0,62.0374,62.045,61.7185,61.9387,120886.0
2016-01-22 13:00:00,81.59,81.61,81.36,81.38,104847.0,61.9463,61.9615,61.7717,61.7869,104847.0
2016-01-22 13:30:00,81.39,81.61,81.39,81.57,37600.0,61.7945,61.9615,61.7945,61.9311,37600.0
2016-01-22 14:00:00,81.57,81.74,81.5,81.5,50149.0,61.9311,62.0602,61.878,61.878,50149.0
2016-01-22 14:30:00,81.49,81.61,81.4,81.6,64103.0,61.8704,61.9615,61.802,61.9539,64103.0
2016-01-22 15:00:00,81.59,81.61,81.37,81.55,92728.0,61.9463,61.9615,61.7793,61.9159,92728.0
2016-01-22 15:30:00,81.55,81.66,81.4,81.6,236166.0,61.9159,61.9994,61.802,61.9539,236166.0
2016-01-25 09:30:00,81.73,82.3,81.38,81.97,242697.0,62.0526,62.4854,61.7869,62.2348,242697.0
2016-01-25 10:00:00,81.97,82.07,81.33,82.04,198263.0,62.2348,62.3107,61.7489,62.288,198263.0
2016-01-25 10:30:00,82.03,82.19,81.77,81.85,63842.0,62.2804,62.4018,62.083,62.1437,63842.0
2016-01-25 11:00:00,81.83,81.97,81.71,81.9,45383.0,62.1285,62.2348,62.0374,62.1817,45383.0
2016-01-25 11:30:00,81.88,82.19,81.86,81.96,60337.0,62.1665,62.4018,62.1513,62.2272,60337.0
2016-01-25 12:00:00,81.95,81.98,81.65,81.84,275101.0,62.2196,62.2424,61.9919,62.1361,275101.0
2016-01-25 12:30:00,81.81,81.83,81.63,81.76,54886.0,62.1133,62.1285,61.9767,62.0754,54886.0
2016-01-25 13:00:00,81.75,81.97,81.75,81.83,33870.0,62.0678,62.2348,62.0678,62.1285,33870.0
2016-01-25 13:30:00,81.81,81.87,81.5,81.51,60073.0,62.1133,62.1589,61.878,61.8856,60073.0
2016-01-25 14:00:00,81.5,81.61,81.41,81.58,98990.0,61.878,61.9615,61.8096,61.9387,98990.0
2016-01-25 14:30:00,81.59,81.68,81.43,81.68,76125.0,61.9463,62.0146,61.8248,62.0146,76125.0
2016-01-25 15:00:00,81.66,81.78,81.17,81.28,155490.0,61.9994,62.0906,61.6274,61.7109,155490.0
2016-01-25 15:30:00,81.28,81.36,81.0,81.23,270518.0,61.7109,61.7717,61.4983,61.673,270518.0
2016-01-26 09:30:00,81.5,81.7,80.77,81.05,95777.0,61.878,62.0298,61.3237,61.5363,95777.0
2016-01-26 10:00:00,81.02,81.89,81.02,81.77,69068.0,61.5135,62.1741,61.5135,62.083,69068.0
2016-01-26 10:30:00,81.76,82.04,81.67,81.7,68178.0,62.0754,62.288,62.007,62.0298,68178.0
2016-01-26 11:00:00,81.7,81.98,81.66,81.8,86861.0,62.0298,62.2424,61.9994,62.1057,86861.0
2016-01-26 11:30:00,81.77,81.78,81.45,81.74,65677.0,62.083,62.0906,61.84,62.0602,65677.0
2016-01-26 12:00:00,81.74,82.17,81.74,82.06,71209.0,62.0602,62.3867,62.0602,62.3031,71209.0
2016-01-26 12:30:00,82.03,82.23,81.99,82.2,86460.0,62.2804,62.4322,62.25,62.4094,86460.0
2016-01-26 13:00:00,82.21,82.69,82.12,82.59,106450.0,62.417,62.7815,62.3487,62.7055,106450.0
2016-01-26 13:30:00,82.58,82.6,82.4,82.42,73543.0,62.6979,62.7131,62.5613,62.5765,73543.0
2016-01-26 14:00:00,82.42,82.57,82.26,82.43,112954.0,62.5765,62.6904,62.455,62.5841,112954.0
2016-01-26 14:30:00,82.4,82.7,82.37,82.55,131848.0,62.5613,62.7891,62.5385,62.6752,131848.0
2016-01-26 15:00:00,82.55,82.66,82.42,82.61,165103.0,62.6752,62.7587,62.5765,62.7207,165103.0
2016-01-26 15:30:00,82.64,82.84,82.53,82.72,365149.0,62.7435,62.8953,62.66,62.8042,365149.0
2016-01-27 09:30:00,82.64,82.91,82.47,82.65,168026.0,62.7435,62.9485,62.6144,62.7511,168026.0
2016-01-27 10:00:00,82.64,82.69,82.31,82.31,114571.0,62.7435,62.7815,62.493,62.493,114571.0
2016-01-27 10:30:00,82.31,82.65,82.27,82.61,67348.0,62.493,62.7511,62.4626,62.7207,67348.0
2016-01-27 11:00:00,82.6,82.86,82.47,82.77,56250.0,62.7131,62.9105,62.6144,62.8422,56250.0
2016-01-27 11:30:00,82.77,83.26,82.76,83.19,86497.0,62.8422,63.2142,62.8346,63.1611,86497.0
2016-01-27 12:00:00,83.19,83.53,83.15,83.16,77187.0,63.1611,63.4192,63.1307,63.1383,77187.0
2016-01-27 12:30:00,83.17,83.18,82.92,83.03,53086.0,63.1459,63.1535,62.9561,63.0396,53086.0
2016-01-27 13:00:00,83.03,83.04,82.58,82.59,106464.0,63.0396,63.0472,62.6979,62.7055,106464.0
2016-01-27 13:30:00,82.59,82.72,82.4,82.51,74192.0,62.7055,62.8042,62.5613,62.6448,74192.0
2016-01-27 14:00:00,82.55,82.83,82.07,82.41,161510.0,62.6752,62.8878,62.3107,62.5689,161510.0
2016-01-27 14:30:00,82.4,82.53,81.94,81.94,133819.0,62.5613,62.66,62.212,62.212,133819.0
2016-01-27 15:00:00,81.91,81.93,81.35,81.68,166403.0,62.1893,62.2044,61.7641,62.0146,166403.0
2016-01-27 15:30:00,81.66,81.83,81.47,81.76,324307.0,61.9994,62.1285,61.8552,62.0754,324307.0
2016-01-28 09:30:00,82.32,82.32,80.98,81.23,243250.0,62.5005,62.5005,61.4832,61.673,243250.0
2016-01-28 10:00:00,81.3,81.44,80.03,80.03,191053.0,61.7261,61.8324,60.7619,60.7619,191053.0
2016-01-28 10:30:00,80.02,80.5,79.67,79.94,199883.0,60.7543,61.1187,60.4886,60.6936,199883.0
2016-01-28 11:00:00,79.98,80.57,79.91,80.13,311715.0,60.7239,61.1719,60.6708,60.8378,311715.0
2016-01-28 11:30:00,80.13,80.15,79.37,79.42,209345.0,60.8378,60.853,60.2608,60.2988,209345.0
2016-01-28 12:00:00,79.41,79.67,79.14,79.51,258995.0,60.2912,60.4886,60.0862,60.3671,258995.0
2016-01-28 12:30:00,79.51,79.78,79.4,79.41,126765.0,60.3671,60.5721,60.2836,60.2912,126765.0
2016-01-28 13:00:00,79.4,79.55,78.86,79.04,139873.0,60.2836,60.3975,59.8736,60.0102,139873.0
2016-01-28 13:30:00,79.03,79.31,78.92,78.93,324480.0,60.0026,60.2152,59.9191,59.9267,324480.0
2016-01-28 14:00:00,78.9,79.54,78.89,79.03,167768.0,59.9039,60.3899,59.8964,60.0026,167768.0
2016-01-28 14:30:00,79.02,79.18,78.56,78.7,205887.0,59.9951,60.1165,59.6458,59.7521,205887.0
2016-01-28 15:00:00,78.68,79.04,78.59,78.91,235147.0,59.7369,60.0102,59.6686,59.9115,235147.0
2016-01-28 15:30:00,78.89,79.17,78.74,79.0,472434.0,59.8964,60.1089,59.7825,59.9799,472434.0
2016-01-29 09:30:00,79.73,80.11,78.89,79.78,288088.0,60.5341,60.8226,59.8964,60.5721,288088.0
2016-01-29 10:00:00,79.79,79.98,79.29,79.68,156021.0,60.5797,60.7239,60.2001,60.4962,156021.0
2016-01-29 10:30:00,79.69,79.9,79.39,79.4,109392.0,60.5037,60.6632,60.276,60.2836,109392.0
2016-01-29 11:00:00,79.41,79.98,79.19,79.9,141127.0,60.2912,60.7239,60.1241,60.6632,141127.0
2016-01-29 11:30:00,79.91,80.19,79.88,80.15,108194.0,60.6708,60.8834,60.648,60.853,108194.0
2016-01-29 12:00:00,80.16,80.34,80.01,80.28,128068.0,60.8606,60.9973,60.7467,60.9517,128068.0
2016-01-29 12:30:00,80.27,80.28,80.05,80.05,124456.0,60.9441,60.9517,60.7771,60.7771,124456.0
2016-01-29 13:00:00,80.04,80.39,79.92,80.38,101177.0,60.7695,61.0352,60.6784,61.0276,101177.0
2016-01-29 13:30:00,80.37,80.69,80.35,80.55,140706.0,61.02,61.263,61.0048,61.1567,140706.0
2016-01-29 14:00:00,80.56,80.56,80.2,80.4,140298.0,61.1643,61.1643,60.891,61.0428,140298.0
2016-01-29 14:30:00,80.41,80.94,80.39,80.85,212584.0,61.0504,61.4528,61.0352,61.3845,212584.0
2016-01-29 15:00:00,80.86,81.24,80.83,81.2,262380.0,61.3921,61.6806,61.3693,61.6502,262380.0
2016-01-29 15:30:00,81.19,81.42,80.98,81.37,575184.0,61.6426,61.8172,61.4832,61.7793,575184.0
2016-02-01 09:30:00,76.5,80.75,76.23,79.93,910527.0,58.0818,61.3085,57.8768,60.686,910527.0
2016-02-01 10:00:00,79.94,80.5,79.45,79.87,312379.0,60.6936,61.1187,60.3215,60.6404,312379.0
2016-02-01 10:30:00,79.86,80.75,79.76,80.51,336916.0,60.6328,61.3085,60.5569,61.1263,336916.0
2016-02-01 11:00:00,80.45,80.66,80.02,80.37,203535.0,61.0808,61.2402,60.7543,61.02,203535.0
2016-02-01 11:30:00,80.4,80.44,79.64,79.9,188612.0,61.0428,61.0732,60.4658,60.6632,188612.0
2016-02-01 12:00:00,79.89,79.93,79.24,79.7,135804.0,60.6556,60.686,60.1621,60.5113,135804.0
2016-02-01 12:30:00,79.7,79.94,79.29,79.57,124938.0,60.5113,60.6936,60.2001,60.4126,124938.0
2016-02-01 13:00:00,79.57,79.63,79.13,79.59,126111.0,60.4126,60.4582,60.0786,60.4278,126111.0
2016-02-01 13:30:00,79.55,79.74,79.12,79.21,144110.0,60.3975,60.5417,60.071,60.1393,144110.0
2016-02-01 14:00:00,79.2,79.49,78.75,79.4,231839.0,60.1317,60.3519,59.7901,60.2836,231839.0
2016-02-01 14:30:00,79.41,80.0,79.29,79.87,200730.0,60.2912,60.7391,60.2001,60.6404,200730.0
2016-02-01 15:00:00,79.83,80.03,79.53,79.9,205106.0,60.61,60.7619,60.3823,60.6632,205106.0
2016-02-01 15:30:00,79.91,80.01,79.57,79.73,453572.0,60.6708,60.7467,60.4126,60.5341,453572.0
2016-02-02 09:30:00,79.46,79.58,78.22,78.86,302622.0,60.3291,60.4202,59.3877,59.8736,302622.0
2016-02-02 10:00:00,78.89,79.95,78.82,79.33,215868.0,59.8964,60.7011,59.8432,60.2304,215868.0
2016-02-02 10:30:00,79.36,79.41,78.71,78.71,129735.0,60.2532,60.2912,59.7597,59.7597,129735.0
2016-02-02 11:00:00,78.72,78.96,78.18,78.35,125546.0,59.7673,59.9495,59.3573,59.4864,125546.0
2016-02-02 11:30:00,78.33,78.5,77.9,77.93,113527.0,59.4712,59.6003,59.1447,59.1675,113527.0
2016-02-02 12:00:00,77.93,78.13,77.84,78.08,75402.0,59.1675,59.3193,59.0992,59.2814,75402.0
2016-02-02 12:30:00,78.08,78.21,77.91,77.99,159783.0,59.2814,59.3801,59.1523,59.213,159783.0
2016-02-02 13:00:00,78.0,78.21,77.82,78.07,99045.0,59.2206,59.3801,59.084,59.2738,99045.0
2016-02-02 13:30:00,78.11,78.11,77.55,77.56,90381.0,59.3041,59.3041,58.879,58.8866,90381.0
2016-02-02 14:00:00,77.56,77.75,77.38,77.47,138776.0,58.8866,59.0308,58.7499,58.8182,138776.0
2016-02-02 14:30:00,77.48,77.93,77.47,77.77,124123.0,58.8258,59.1675,58.8182,59.046,124123.0
2016-02-02 15:00:00,77.75,77.79,77.38,77.5,174944.0,59.0308,59.0612,58.7499,58.841,174944.0
2016-02-02 15:30:00,77.51,77.92,77.49,77.71,454532.0,58.8486,59.1599,58.8334,59.0005,454532.0
2016-02-03 09:30:00,78.43,78.58,77.32,77.37,124850.0,59.5471,59.661,58.7044,58.7423,124850.0
2016-02-03 10:00:00,77.32,77.34,76.12,76.18,150963.0,58.7044,58.7195,57.7933,57.8388,150963.0
2016-02-03 10:30:00,76.14,76.33,75.77,76.22,181315.0,57.8084,57.9527,57.5275,57.8692,181315.0
2016-02-03 11:00:00,76.19,76.19,75.72,75.98,119773.0,57.8464,57.8464,57.4896,57.687,119773.0
2016-02-03 11:30:00,75.97,76.47,75.83,76.15,146168.0,57.6794,58.059,57.5731,57.816,146168.0
2016-02-03 12:00:00,76.16,76.35,75.97,76.09,91037.0,57.8236,57.9679,57.6794,57.7705,91037.0
2016-02-03 12:30:00,76.12,76.39,75.98,76.26,95454.0,57.7933,57.9983,57.687,57.8996,95454.0
2016-02-03 13:00:00,76.28,76.44,76.19,76.27,71860.0,57.9147,58.0362,57.8464,57.9071,71860.0
2016-02-03 13:30:00,76.27,76.34,76.03,76.03,88326.0,57.9071,57.9603,57.7249,57.7249,88326.0
2016-02-03 14:00:00,76.05,77.17,76.04,77.15,111515.0,57.7401,58.5905,57.7325,58.5753,111515.0
2016-02-03 14:30:00,77.15,77.52,76.96,77.25,158216.0,58.5753,58.8562,58.431,58.6512,158216.0
2016-02-03 15:00:00,77.26,77.58,77.05,77.05,132561.0,58.6588,58.9018,58.4994,58.4994,132561.0
2016-02-03 15:30:00,77.06,77.33,76.88,77.33,343109.0,58.5069,58.7119,58.3703,58.7119,343109.0
2016-02-04 09:30:00,76.89,77.17,75.85,77.02,215495.0,58.3779,58.5905,57.5883,58.4766,215495.0
2016-02-04 10:00:00,77.04,78.68,76.56,78.68,320261.0,58.4918,59.7369,58.1273,59.7369,320261.0
2016-02-04 10:30:00,78.66,78.74,77.93,78.19,135609.0,59.7217,59.7825,59.1675,59.3649,135609.0
2016-02-04 11:00:00,78.19,78.2,77.3,77.51,123002.0,59.3649,59.3725,58.6892,58.8486,123002.0
2016-02-04 11:30:00,77.48,77.48,76.85,76.94,97827.0,58.8258,58.8258,58.3475,58.4158,97827.0
2016-02-04 12:00:00,76.93,77.26,76.76,77.09,133911.0,58.4082,58.6588,58.2792,58.5297,133911.0
2016-02-04 12:30:00,77.08,77.2,76.8,76.95,83090.0,58.5221,58.6132,58.3095,58.4234,83090.0
2016-02-04 13:00:00,76.94,77.28,76.91,77.08,91526.0,58.4158,58.674,58.3931,58.5221,91526.0
2016-02-04 13:30:00,77.1,77.17,76.62,76.73,70691.0,58.5373,58.5905,58.1729,58.2564,70691.0
2016-02-04 14:00:00,76.73,76.84,76.54,76.58,109106.0,58.2564,58.3399,58.1121,58.1425,109106.0
2016-02-04 14:30:00,76.56,76.63,76.19,76.56,114367.0,58.1273,58.1805,57.8464,58.1273,114367.0
2016-02-04 15:00:00,76.55,76.75,76.41,76.61,158447.0,58.1197,58.2716,58.0134,58.1653,158447.0
2016-02-04 15:30:00,76.62,76.83,76.54,76.61,364616.0,58.1729,58.3323,58.1121,58.1653,364616.0
2016-02-05 09:30:00,76.26,76.57,75.92,76.2,234694.0,57.8996,58.1349,57.6414,57.854,234694.0
2016-02-05 10:00:00,76.22,77.08,76.21,76.9,243371.0,57.8692,58.5221,57.8616,58.3855,243371.0
2016-02-05 10:30:00,76.9,77.36,76.84,77.0,257437.0,58.3855,58.7347,58.3399,58.4614,257437.0
2016-02-05 11:00:00,77.0,77.05,76.13,76.34,161836.0,58.4614,58.4994,57.8009,57.9603,161836.0
2016-02-05 11:30:00,76.35,76.51,76.0,76.36,101430.0,57.9679,58.0894,57.7022,57.9755,101430.0
2016-02-05 12:00:00,76.36,76.52,76.05,76.3,119667.0,57.9755,58.097,57.7401,57.9299,119667.0
2016-02-05 12:30:00,76.31,76.65,76.26,76.51,101770.0,57.9375,58.1957,57.8996,58.0894,101770.0
2016-02-05 13:00:00,76.5,76.74,76.32,76.64,69738.0,58.0818,58.264,57.9451,58.1881,69738.0
2016-02-05 13:30:00,76.63,76.64,76.05,76.13,78091.0,58.1805,58.1881,57.7401,57.8009,78091.0
2016-02-05 14:00:00,76.12,76.21,75.98,76.06,101850.0,57.7933,57.8616,57.687,57.7477,101850.0
2016-02-05 14:30:00,76.07,76.36,76.04,76.11,152267.0,57.7553,57.9755,57.7325,57.7857,152267.0
2016-02-05 15:00:00,76.11,76.43,75.91,76.32,254321.0,57.7857,58.0286,57.6338,57.9451,254321.0
2016-02-05 15:30:00,76.31,76.62,76.17,76.6,490265.0,57.9375,58.1729,57.8312,58.1577,490265.0
2016-02-08 09:30:00,75.96,76.41,75.61,75.87,200452.0,57.6718,58.0134,57.4061,57.6035,200452.0
2016-02-08 10:00:00,75.85,76.11,75.42,75.63,92959.0,57.5883,57.7857,57.2618,57.4212,92959.0
2016-02-08 10:30:00,75.59,75.96,75.56,75.61,140292.0,57.3909,57.6718,57.3681,57.4061,140292.0
2016-02-08 11:00:00,75.64,75.8,74.99,75.47,93301.0,57.4288,57.5503,56.9353,57.2998,93301.0
2016-02-08 11:30:00,75.46,75.63,75.08,75.63,157418.0,57.2922,57.4212,57.0037,57.4212,157418.0
2016-02-08 12:00:00,75.62,75.83,75.31,75.7,112997.0,57.4136,57.5731,57.1783,57.4744,112997.0
2016-02-08 12:30:00,75.67,76.11,75.66,75.79,99630.0,57.4516,57.7857,57.444,57.5427,99630.0
2016-02-08 13:00:00,75.77,75.77,75.05,75.2,64624.0,57.5275,57.5275,56.9809,57.0948,64624.0
2016-02-08 13:30:00,75.19,75.27,74.84,74.87,61862.0,57.0872,57.1479,56.8214,56.8442,61862.0
2016-02-08 14:00:00,74.87,75.0,74.73,74.93,82087.0,56.8442,56.9429,56.7379,56.8898,82087.0
2016-02-08 14:30:00,74.9,75.18,74.81,75.07,97832.0,56.867,57.0796,56.7987,56.9961,97832.0
2016-02-08 15:00:00,75.07,75.83,75.06,75.6,175485.0,56.9961,57.5731,56.9885,57.3985,175485.0
2016-02-08 15:30:00,75.57,76.6,75.57,76.17,625519.0,57.3757,58.1577,57.3757,57.8312,625519.0
2016-02-09 09:30:00,75.39,77.33,75.39,76.83,156632.0,57.239,58.7119,57.239,58.3323,156632.0
2016-02-09 10:00:00,76.84,77.15,76.16,76.17,83945.0,58.3399,58.5753,57.8236,57.8312,83945.0
2016-02-09 10:30:00,76.13,76.2,75.57,75.57,89972.0,57.8009,57.854,57.3757,57.3757,89972.0
2016-02-09 11:00:00,75.52,76.58,75.52,76.26,183295.0,57.3377,58.1425,57.3377,57.8996,183295.0
2016-02-09 11:30:00,76.24,76.37,75.56,75.62,109438.0,57.8844,57.9831,57.3681,57.4136,109438.0
2016-02-09 12:00:00,75.62,75.84,75.36,75.62,129766.0,57.4136,57.5807,57.2162,57.4136,129766.0
2016-02-09 12:30:00,75.62,76.06,75.58,75.77,75408.0,57.4136,57.7477,57.3833,57.5275,75408.0
2016-02-09 13:00:00,75.78,75.8,75.43,75.73,62506.0,57.5351,57.5503,57.2694,57.4972,62506.0
2016-02-09 13:30:00,75.75,76.03,75.66,75.76,132314.0,57.5123,57.7249,57.444,57.5199,132314.0
2016-02-09 14:00:00,75.77,76.4,75.72,76.07,144887.0,57.5275,58.0059,57.4896,57.7553,144887.0
2016-02-09 14:30:00,76.06,76.58,76.06,76.5,109282.0,57.7477,58.1425,57.7477,58.0818,109282.0
2016-02-09 15:00:00,76.5,76.98,76.49,76.66,206228.0,58.0818,58.4462,58.0742,58.2033,206228.0
2016-02-09 15:30:00,76.65,76.99,76.44,76.68,498921.0,58.1957,58.4538,58.0362,58.2184,498921.0
2016-02-10 09:30:00,76.84,78.26,76.2,78.26,183968.0,58.3399,59.418,57.854,59.418,183968.0
2016-02-10 10:00:00,78.29,78.66,77.94,78.19,107880.0,59.4408,59.7217,59.1751,59.3649,107880.0
2016-02-10 10:30:00,78.23,78.76,78.23,78.46,121799.0,59.3953,59.7977,59.3953,59.5699,121799.0
2016-02-10 11:00:00,78.44,78.55,78.08,78.33,83445.0,59.5547,59.6382,59.2814,59.4712,83445.0
2016-02-10 11:30:00,78.33,78.64,78.06,78.56,61199.0,59.4712,59.7065,59.2662,59.6458,61199.0
2016-02-10 12:00:00,78.55,78.72,78.33,78.7,49799.0,59.6382,59.7673,59.4712,59.7521,49799.0
2016-02-10 12:30:00,78.73,79.02,78.62,78.97,85254.0,59.7749,59.9951,59.6914,59.9571,85254.0
2016-02-10 13:00:00,78.99,79.01,78.68,78.68,62070.0,59.9723,59.9875,59.7369,59.7369,62070.0
2016-02-10 13:30:00,78.69,78.8,78.44,78.46,67333.0,59.7445,59.828,59.5547,59.5699,67333.0
2016-02-10 14:00:00,78.47,78.67,78.29,78.49,94664.0,59.5775,59.7293,59.4408,59.5927,94664.0
2016-02-10 14:30:00,78.46,78.58,78.29,78.43,112102.0,59.5699,59.661,59.4408,59.5471,112102.0
2016-02-10 15:00:00,78.44,78.76,78.1,78.25,196320.0,59.5547,59.7977,59.2966,59.4104,196320.0
2016-02-10 15:30:00,78.25,78.39,78.02,78.21,486199.0,59.4104,59.5167,59.2358,59.3801,486199.0
2016-02-11 09:30:00,76.7,78.23,76.23,78.0,292975.0,58.2336,59.3953,57.8768,59.2206,292975.0
2016-02-11 10:00:00,77.99,78.21,77.47,77.57,193885.0,59.213,59.3801,58.8182,58.8942,193885.0
2016-02-11 10:30:00,77.59,77.95,77.38,77.41,102495.0,58.9093,59.1827,58.7499,58.7727,102495.0
2016-02-11 11:00:00,77.41,77.51,77.0,77.01,80344.0,58.7727,58.8486,58.4614,58.469,80344.0
2016-02-11 11:30:00,77.03,77.3,76.88,77.23,51843.0,58.4842,58.6892,58.3703,58.636,51843.0
2016-02-11 12:00:00,77.24,77.37,77.05,77.16,59688.0,58.6436,58.7423,58.4994,58.5829,59688.0
2016-02-11 12:30:00,77.15,77.3,76.86,77.16,64076.0,58.5753,58.6892,58.3551,58.5829,64076.0
2016-02-11 13:00:00,77.2,77.5,77.13,77.16,81379.0,58.6132,58.841,58.5601,58.5829,81379.0
2016-02-11 13:30:00,77.13,77.22,76.55,76.77,164245.0,58.5601,58.6284,58.1197,58.2868,164245.0
2016-02-11 14:00:00,76.76,76.78,76.52,76.53,123376.0,58.2792,58.2944,58.097,58.1046,123376.0
2016-02-11 14:30:00,76.53,77.35,76.41,77.05,181950.0,58.1046,58.7271,58.0134,58.4994,181950.0
2016-02-11 15:00:00,77.06,77.15,76.54,77.14,258093.0,58.5069,58.5753,58.1121,58.5677,258093.0
2016-02-11 15:30:00,77.14,77.44,76.98,77.1,464613.0,58.5677,58.7955,58.4462,58.5373,464613.0
2016-02-12 09:30:00,77.6,77.91,76.91,77.45,159745.0,58.9169,59.1523,58.3931,58.8031,159745.0
2016-02-12 10:00:00,77.42,77.73,77.03,77.38,123194.0,58.7803,59.0156,58.4842,58.7499,123194.0
2016-02-12 10:30:00,77.38,77.88,77.37,77.37,88401.0,58.7499,59.1295,58.7423,58.7423,88401.0
2016-02-12 11:00:00,77.37,77.96,77.26,77.94,102487.0,58.7423,59.1903,58.6588,59.1751,102487.0
2016-02-12 11:30:00,77.96,78.03,77.58,77.66,91664.0,59.1903,59.2434,58.9018,58.9625,91664.0
2016-02-12 12:00:00,77.7,78.21,77.66,78.17,111851.0,58.9929,59.3801,58.9625,59.3497,111851.0
2016-02-12 12:30:00,78.15,78.36,78.01,78.13,105050.0,59.3345,59.494,59.2282,59.3193,105050.0
2016-02-12 13:00:00,78.11,78.25,77.93,78.2,81349.0,59.3041,59.4104,59.1675,59.3725,81349.0
2016-02-12 13:30:00,78.21,78.46,78.17,78.26,66115.0,59.3801,59.5699,59.3497,59.418,66115.0
2016-02-12 14:00:00,78.26,78.7,78.17,78.58,126280.0,59.418,59.7521,59.3497,59.661,126280.0
2016-02-12 14:30:00,78.56,78.83,78.54,78.64,138831.0,59.6458,59.8508,59.6306,59.7065,138831.0
2016-02-12 15:00:00,78.64,78.9,78.53,78.9,161240.0,59.7065,59.9039,59.623,59.9039,161240.0
2016-02-12 15:30:00,78.86,78.88,78.53,78.83,349079.0,59.8736,59.8888,59.623,59.8508,349079.0
2016-02-16 09:30:00,79.56,79.71,78.89,79.4,144751.0,60.405,60.5189,59.8964,60.2836,144751.0
2016-02-16 10:00:00,79.38,79.57,78.86,79.17,84954.0,60.2684,60.4126,59.8736,60.1089,84954.0
2016-02-16 10:30:00,79.17,79.49,79.11,79.42,176086.0,60.1089,60.3519,60.0634,60.2988,176086.0
2016-02-16 11:00:00,79.4,79.64,79.08,79.48,97565.0,60.2836,60.4658,60.0406,60.3443,97565.0
2016-02-16 11:30:00,79.49,79.92,79.44,79.83,98291.0,60.3519,60.6784,60.3139,60.61,98291.0
2016-02-16 12:00:00,79.8,80.26,79.75,80.02,124298.0,60.5873,60.9365,60.5493,60.7543,124298.0
2016-02-16 12:30:00,80.01,80.26,79.87,80.24,71811.0,60.7467,60.9365,60.6404,60.9213,71811.0
2016-02-16 13:00:00,80.23,80.35,80.02,80.03,67960.0,60.9137,61.0048,60.7543,60.7619,67960.0
2016-02-16 13:30:00,80.03,80.06,79.74,79.84,71668.0,60.7619,60.7847,60.5417,60.6176,71668.0
2016-02-16 14:00:00,79.83,80.12,79.83,80.08,147791.0,60.61,60.8302,60.61,60.7998,147791.0
2016-02-16 14:30:00,80.07,80.07,79.7,79.87,89682.0,60.7923,60.7923,60.5113,60.6404,89682.0
2016-02-16 15:00:00,79.9,79.91,79.66,79.76,140560.0,60.6632,60.6708,60.481,60.5569,140560.0
2016-02-16 15:30:00,79.77,79.83,79.58,79.79,300586.0,60.5645,60.61,60.4202,60.5797,300586.0
2016-02-17 09:30:00,79.76,80.65,79.51,80.52,185892.0,60.5569,61.2326,60.3671,61.1339,185892.0
2016-02-17 10:00:00,80.51,81.07,80.37,81.07,132746.0,61.1263,61.5515,61.02,61.5515,132746.0
2016-02-17 10:30:00,81.09,81.4,80.9,81.34,105920.0,61.5667,61.802,61.4224,61.7565,105920.0
2016-02-17 11:00:00,81.36,81.42,80.66,80.92,79290.0,61.7717,61.8172,61.2402,61.4376,79290.0
2016-02-17 11:30:00,80.93,81.03,80.75,80.99,83866.0,61.4452,61.5211,61.3085,61.4908,83866.0
2016-02-17 12:00:00,81.0,81.24,81.0,81.15,82930.0,61.4983,61.6806,61.4983,61.6122,82930.0
2016-02-17 12:30:00,81.17,81.27,80.75,80.85,48447.0,61.6274,61.7033,61.3085,61.3845,48447.0
2016-02-17 13:00:00,80.88,80.98,80.76,80.98,51046.0,61.4072,61.4832,61.3161,61.4832,51046.0
2016-02-17 13:30:00,80.97,80.97,80.4,80.41,107658.0,61.4756,61.4756,61.0428,61.0504,107658.0
2016-02-17 14:00:00,80.42,80.97,80.42,80.91,69590.0,61.058,61.4756,61.058,61.43,69590.0
2016-02-17 14:30:00,80.9,80.97,80.73,80.75,80481.0,61.4224,61.4756,61.2934,61.3085,80481.0
2016-02-17 15:00:00,80.76,81.06,80.72,80.89,108537.0,61.3161,61.5439,61.2858,61.4148,108537.0
2016-02-17 15:30:00,80.88,81.04,80.82,80.96,239369.0,61.4072,61.5287,61.3617,61.468,239369.0
2016-02-18 09:30:00,81.13,81.65,80.72,81.64,110551.0,61.5971,61.9919,61.2858,61.9843,110551.0
2016-02-18 10:00:00,81.62,81.8,81.15,81.8,84709.0,61.9691,62.1057,61.6122,62.1057,84709.0
2016-02-18 10:30:00,81.81,81.81,81.46,81.54,88315.0,62.1133,62.1133,61.8476,61.9083,88315.0
2016-02-18 11:00:00,81.54,81.56,81.13,81.41,66150.0,61.9083,61.9235,61.5971,61.8096,66150.0
2016-02-18 11:30:00,81.43,81.56,81.17,81.54,67068.0,61.8248,61.9235,61.6274,61.9083,67068.0
2016-02-18 12:00:00,81.57,81.73,81.4,81.67,59095.0,61.9311,62.0526,61.802,62.007,59095.0
2016-02-18 12:30:00,81.66,81.66,81.44,81.5,56534.0,61.9994,61.9994,61.8324,61.878,56534.0
2016-02-18 13:00:00,81.51,81.63,81.24,81.24,62232.0,61.8856,61.9767,61.6806,61.6806,62232.0
2016-02-18 13:30:00,81.26,81.26,80.94,81.04,166613.0,61.6958,61.6958,61.4528,61.5287,166613.0
2016-02-18 14:00:00,81.02,81.3,81.0,81.27,147556.0,61.5135,61.7261,61.4983,61.7033,147556.0
2016-02-18 14:30:00,81.28,81.46,81.17,81.25,139154.0,61.7109,61.8476,61.6274,61.6882,139154.0
2016-02-18 15:00:00,81.25,81.3,81.0,81.1,147731.0,61.6882,61.7261,61.4983,61.5743,147731.0
2016-02-18 15:30:00,81.09,81.15,80.91,81.02,276388.0,61.5667,61.6122,61.43,61.5135,276388.0
2016-02-19 09:30:00,81.04,81.05,80.38,80.62,216030.0,61.5287,61.5363,61.0276,61.2098,216030.0
2016-02-19 10:00:00,80.62,80.77,80.39,80.55,90262.0,61.2098,61.3237,61.0352,61.1567,90262.0
2016-02-19 10:30:00,80.55,80.76,80.43,80.5,104673.0,61.1567,61.3161,61.0656,61.1187,104673.0
2016-02-19 11:00:00,80.49,80.81,80.25,80.81,71030.0,61.1111,61.3541,60.9289,61.3541,71030.0
2016-02-19 11:30:00,80.79,80.91,80.51,80.59,122081.0,61.3389,61.43,61.1263,61.1871,122081.0
2016-02-19 12:00:00,80.6,81.01,80.54,80.94,115277.0,61.1947,61.5059,61.1491,61.4528,115277.0
2016-02-19 12:30:00,80.94,81.04,80.85,80.98,42791.0,61.4528,61.5287,61.3845,61.4832,42791.0
2016-02-19 13:00:00,80.94,81.04,80.78,80.81,35889.0,61.4528,61.5287,61.3313,61.3541,35889.0
2016-02-19 13:30:00,80.81,80.99,80.8,80.95,43179.0,61.3541,61.4908,61.3465,61.4604,43179.0
2016-02-19 14:00:00,80.95,81.09,80.83,80.86,56975.0,61.4604,61.5667,61.3693,61.3921,56975.0
2016-02-19 14:30:00,80.85,80.89,80.52,80.58,80768.0,61.3845,61.4148,61.1339,61.1795,80768.0
2016-02-19 15:00:00,80.59,80.83,80.58,80.7,126193.0,61.1871,61.3693,61.1795,61.2706,126193.0
2016-02-19 15:30:00,80.71,80.89,80.68,80.84,252763.0,61.2782,61.4148,61.2554,61.3769,252763.0
2016-02-22 09:30:00,81.28,82.0,80.82,81.87,131990.0,61.7109,62.2576,61.3617,62.1589,131990.0
2016-02-22 10:00:00,81.82,81.86,81.33,81.47,84594.0,62.1209,62.1513,61.7489,61.8552,84594.0
2016-02-22 10:30:00,81.49,81.66,81.36,81.58,51445.0,61.8704,61.9994,61.7717,61.9387,51445.0
2016-02-22 11:00:00,81.63,81.63,81.35,81.51,46656.0,61.9767,61.9767,61.7641,61.8856,46656.0
2016-02-22 11:30:00,81.53,81.76,81.46,81.75,35524.0,61.9007,62.0754,61.8476,62.0678,35524.0
2016-02-22 12:00:00,81.73,81.86,81.61,81.65,33197.0,62.0526,62.1513,61.9615,61.9919,33197.0
2016-02-22 12:30:00,81.68,81.7,81.47,81.47,59349.0,62.0146,62.0298,61.8552,61.8552,59349.0
2016-02-22 13:00:00,81.49,81.66,81.39,81.42,47082.0,61.8704,61.9994,61.7945,61.8172,47082.0
2016-02-22 13:30:00,81.43,81.73,81.43,81.59,43704.0,61.8248,62.0526,61.8248,61.9463,43704.0
2016-02-22 14:00:00,81.59,81.63,81.35,81.48,71195.0,61.9463,61.9767,61.7641,61.8628,71195.0
2016-02-22 14:30:00,81.47,81.5,81.4,81.44,63320.0,61.8552,61.878,61.802,61.8324,63320.0
2016-02-22 15:00:00,81.42,81.42,81.27,81.37,114706.0,61.8172,61.8172,61.7033,61.7793,114706.0
2016-02-22 15:30:00,81.37,81.49,81.33,81.45,219707.0,61.7793,61.8704,61.7489,61.84,219707.0
2016-02-23 09:30:00,81.21,81.73,80.86,81.44,170673.0,61.6578,62.0526,61.3921,61.8324,170673.0
2016-02-23 10:00:00,81.4,81.47,80.83,80.85,107409.0,61.802,61.8552,61.3693,61.3845,107409.0
2016-02-23 10:30:00,80.87,80.96,80.44,80.54,106516.0,61.3996,61.468,61.0732,61.1491,106516.0
2016-02-23 11:00:00,80.53,80.72,80.2,80.64,96291.0,61.1415,61.2858,60.891,61.225,96291.0
2016-02-23 11:30:00,80.65,80.76,80.44,80.68,87941.0,61.2326,61.3161,61.0732,61.2554,87941.0
2016-02-23 12:00:00,80.67,80.7,80.47,80.6,119908.0,61.2478,61.2706,61.096,61.1947,119908.0
2016-02-23 12:30:00,80.59,80.91,80.53,80.91,63615.0,61.1871,61.43,61.1415,61.43,63615.0
2016-02-23 13:00:00,80.9,81.09,80.88,80.99,92233.0,61.4224,61.5667,61.4072,61.4908,92233.0
2016-02-23 13:30:00,80.99,81.01,80.76,80.97,69789.0,61.4908,61.5059,61.3161,61.4756,69789.0
2016-02-23 14:00:00,80.98,81.09,80.87,80.88,74296.0,61.4832,61.5667,61.3996,61.4072,74296.0
2016-02-23 14:30:00,80.89,81.2,80.89,81.04,177797.0,61.4148,61.6502,61.4148,61.5287,177797.0
2016-02-23 15:00:00,81.03,81.1,80.9,80.98,173206.0,61.5211,61.5743,61.4224,61.4832,173206.0
2016-02-23 15:30:00,80.99,81.35,80.98,81.18,538262.0,61.4908,61.7641,61.4832,61.635,538262.0
2016-02-24 09:30:00,80.34,81.05,80.23,80.88,137512.0,60.9973,61.5363,60.9137,61.4072,137512.0
2016-02-24 10:00:00,80.88,80.91,80.61,80.86,127298.0,61.4072,61.43,61.2022,61.3921,127298.0
2016-02-24 10:30:00,80.88,81.31,80.59,81.25,150403.0,61.4072,61.7337,61.1871,61.6882,150403.0
2016-02-24 11:00:00,81.28,81.3,80.75,80.97,62362.0,61.7109,61.7261,61.3085,61.4756,62362.0
2016-02-24 11:30:00,80.98,81.63,80.98,81.56,88318.0,61.4832,61.9767,61.4832,61.9235,88318.0
2016-02-24 12:00:00,81.54,81.94,81.41,81.41,181749.0,61.9083,62.212,61.8096,61.8096,181749.0
2016-02-24 12:30:00,81.41,81.85,81.14,81.73,128782.0,61.8096,62.1437,61.6046,62.0526,128782.0
2016-02-24 13:00:00,81.74,82.01,81.45,81.54,114511.0,62.0602,62.2652,61.84,61.9083,114511.0
2016-02-24 13:30:00,81.56,81.78,81.34,81.48,132543.0,61.9235,62.0906,61.7565,61.8628,132543.0
2016-02-24 14:00:00,81.48,81.93,81.48,81.85,68508.0,61.8628,62.2044,61.8628,62.1437,68508.0
2016-02-24 14:30:00,81.84,82.06,81.66,81.68,44153.0,62.1361,62.3031,61.9994,62.0146,44153.0
2016-02-24 15:00:00,81.68,82.35,81.68,82.29,106864.0,62.0146,62.5233,62.0146,62.4778,106864.0
2016-02-24 15:30:00,82.3,82.41,82.02,82.13,231787.0,62.4854,62.5689,62.2728,62.3563,231787.0
2016-02-25 09:30:00,82.23,82.81,81.91,82.64,121144.0,62.4322,62.8726,62.1893,62.7435,121144.0
2016-02-25 10:00:00,82.64,82.65,81.78,81.95,103728.0,62.7435,62.7511,62.0906,62.2196,103728.0
2016-02-25 10:30:00,81.95,82.3,81.82,81.89,45117.0,62.2196,62.4854,62.1209,62.1741,45117.0
2016-02-25 11:00:00,81.88,82.24,81.83,82.04,47581.0,62.1665,62.4398,62.1285,62.288,47581.0
2016-02-25 11:30:00,82.01,82.04,81.62,81.85,46988.0,62.2652,62.288,61.9691,62.1437,46988.0
2016-02-25 12:00:00,81.86,82.18,81.85,82.02,49047.0,62.1513,62.3943,62.1437,62.2728,49047.0
2016-02-25 12:30:00,82.05,82.26,81.97,82.23,87951.0,62.2956,62.455,62.2348,62.4322,87951.0
2016-02-25 13:00:00,82.21,82.25,82.03,82.22,55857.0,62.417,62.4474,62.2804,62.4246,55857.0
2016-02-25 13:30:00,82.25,82.43,82.13,82.27,77668.0,62.4474,62.5841,62.3563,62.4626,77668.0
2016-02-25 14:00:00,82.24,82.52,82.23,82.5,88575.0,62.4398,62.6524,62.4322,62.6372,88575.0
2016-02-25 14:30:00,82.51,82.53,82.24,82.34,67166.0,62.6448,62.66,62.4398,62.5157,67166.0
2016-02-25 15:00:00,82.36,82.47,82.25,82.26,63147.0,62.5309,62.6144,62.4474,62.455,63147.0
2016-02-25 15:30:00,82.27,82.67,82.24,82.66,153673.0,62.4626,62.7663,62.4398,62.7587,153673.0
2016-02-26 09:30:00,83.0,83.31,82.93,83.0,63819.0,63.0168,63.2522,62.9637,63.0168,63819.0
2016-02-26 10:00:00,83.04,83.34,82.88,83.06,105786.0,63.0472,63.275,62.9257,63.0624,105786.0
2016-02-26 10:30:00,83.08,83.44,83.06,83.44,56275.0,63.0776,63.3509,63.0624,63.3509,56275.0
2016-02-26 11:00:00,83.42,83.49,83.02,83.05,45721.0,63.3357,63.3889,63.032,63.0548,45721.0
2016-02-26 11:30:00,83.06,83.33,83.01,83.24,54841.0,63.0624,63.2674,63.0244,63.199,54841.0
2016-02-26 12:00:00,83.17,83.36,83.07,83.2,43831.0,63.1459,63.2902,63.07,63.1687,43831.0
2016-02-26 12:30:00,83.22,83.57,83.21,83.45,57737.0,63.1839,63.4496,63.1763,63.3585,57737.0
2016-02-26 13:00:00,83.42,83.49,83.31,83.4,41524.0,63.3357,63.3889,63.2522,63.3205,41524.0
2016-02-26 13:30:00,83.39,83.54,83.26,83.33,53023.0,63.3129,63.4268,63.2142,63.2674,53023.0
2016-02-26 14:00:00,83.33,83.37,83.11,83.19,55034.0,63.2674,63.2977,63.1003,63.1611,55034.0
2016-02-26 14:30:00,83.19,83.21,82.91,82.95,75638.0,63.1611,63.1763,62.9485,62.9789,75638.0
2016-02-26 15:00:00,82.96,83.18,82.93,83.0,72473.0,62.9865,63.1535,62.9637,63.0168,72473.0
2016-02-26 15:30:00,83.01,83.19,82.98,83.03,206609.0,63.0244,63.1611,63.0016,63.0396,206609.0
2016-02-29 09:30:00,82.75,82.97,82.58,82.61,67196.0,62.827,62.9941,62.6979,62.7207,67196.0
2016-02-29 10:00:00,82.59,82.66,82.18,82.47,73817.0,62.7055,62.7587,62.3943,62.6144,73817.0
2016-02-29 10:30:00,82.48,82.81,82.44,82.78,58005.0,62.622,62.8726,62.5917,62.8498,58005.0
2016-02-29 11:00:00,82.79,82.84,82.67,82.75,57021.0,62.8574,62.8953,62.7663,62.827,57021.0
2016-02-29 11:30:00,82.75,83.07,82.72,82.88,49904.0,62.827,63.07,62.8042,62.9257,49904.0
2016-02-29 12:00:00,82.9,82.98,82.73,82.74,37146.0,62.9409,63.0016,62.8118,62.8194,37146.0
2016-02-29 12:30:00,82.77,82.77,82.56,82.66,43450.0,62.8422,62.8422,62.6828,62.7587,43450.0
2016-02-29 13:00:00,82.67,82.75,82.41,82.43,45794.0,62.7663,62.827,62.5689,62.5841,45794.0
2016-02-29 13:30:00,82.42,82.57,82.33,82.47,42973.0,62.5765,62.6904,62.5081,62.6144,42973.0
2016-02-29 14:00:00,82.47,82.54,82.12,82.23,66218.0,62.6144,62.6676,62.3487,62.4322,66218.0
2016-02-29 14:30:00,82.22,82.26,82.01,82.09,80640.0,62.4246,62.455,62.2652,62.3259,80640.0
2016-02-29 15:00:00,82.08,82.08,81.79,82.03,115877.0,62.3183,62.3183,62.0981,62.2804,115877.0
2016-02-29 15:30:00,82.02,82.14,81.7,81.7,374593.0,62.2728,62.3639,62.0298,62.0298,374593.0
2016-03-01 09:30:00,82.52,82.71,81.58,81.98,134519.0,62.6524,62.7966,61.9387,62.2424,134519.0
2016-03-01 10:00:00,82.02,82.29,81.86,82.22,132904.0,62.2728,62.4778,62.1513,62.4246,132904.0
2016-03-01 10:30:00,82.22,82.47,81.95,82.01,120852.0,62.4246,62.6144,62.2196,62.2652,120852.0
2016-03-01 11:00:00,82.04,82.4,82.0,82.26,117029.0,62.288,62.5613,62.2576,62.455,117029.0
2016-03-01 11:30:00,82.26,82.36,82.19,82.27,58815.0,62.455,62.5309,62.4018,62.4626,58815.0
2016-03-01 12:00:00,82.27,82.47,82.21,82.32,67822.0,62.4626,62.6144,62.417,62.5005,67822.0
2016-03-01 12:30:00,82.34,82.47,82.17,82.45,57439.0,62.5157,62.6144,62.3867,62.5992,57439.0
2016-03-01 13:00:00,82.45,82.51,82.25,82.5,56979.0,62.5992,62.6448,62.4474,62.6372,56979.0
2016-03-01 13:30:00,82.51,82.6,82.35,82.41,55250.0,62.6448,62.7131,62.5233,62.5689,55250.0
2016-03-01 14:00:00,82.41,82.64,82.4,82.47,128457.0,62.5689,62.7435,62.5613,62.6144,128457.0
2016-03-01 14:30:00,82.48,82.53,82.38,82.45,116625.0,62.622,62.66,62.5461,62.5992,116625.0
2016-03-01 15:00:00,82.46,82.77,82.42,82.64,99936.0,62.6068,62.8422,62.5765,62.7435,99936.0
2016-03-01 15:30:00,82.64,82.9,82.46,82.87,302521.0,62.7435,62.9409,62.6068,62.9181,302521.0
2016-03-02 09:30:00,82.58,83.53,82.36,83.42,165990.0,62.6979,63.4192,62.5309,63.3357,165990.0
2016-03-02 10:00:00,83.4,83.64,83.27,83.28,94614.0,63.3205,63.5027,63.2218,63.2294,94614.0
2016-03-02 10:30:00,83.28,83.29,82.87,83.08,94356.0,63.2294,63.237,62.9181,63.0776,94356.0
2016-03-02 11:00:00,83.07,83.53,83.06,83.13,101813.0,63.07,63.4192,63.0624,63.1155,101813.0
2016-03-02 11:30:00,83.13,83.42,83.12,83.37,99037.0,63.1155,63.3357,63.1079,63.2977,99037.0
2016-03-02 12:00:00,83.35,83.38,83.12,83.13,72261.0,63.2826,63.3053,63.1079,63.1155,72261.0
2016-03-02 12:30:00,83.12,83.37,83.08,83.33,70845.0,63.1079,63.2977,63.0776,63.2674,70845.0
2016-03-02 13:00:00,83.36,83.4,83.11,83.17,70864.0,63.2902,63.3205,63.1003,63.1459,70864.0
2016-03-02 13:30:00,83.17,83.3,83.0,83.0,71272.0,63.1459,63.2446,63.0168,63.0168,71272.0
2016-03-02 14:00:00,83.01,83.19,82.99,83.11,86435.0,63.0244,63.1611,63.0092,63.1003,86435.0
2016-03-02 14:30:00,83.11,83.28,83.1,83.1,68297.0,63.1003,63.2294,63.0928,63.0928,68297.0
2016-03-02 15:00:00,83.12,83.12,82.78,82.8,120105.0,63.1079,63.1079,62.8498,62.865,120105.0
2016-03-02 15:30:00,82.8,83.26,82.77,83.17,490362.0,62.865,63.2142,62.8422,63.1459,490362.0
2016-03-03 09:30:00,82.8,83.0,82.36,82.57,132844.0,62.865,63.0168,62.5309,62.6904,132844.0
2016-03-03 10:00:00,82.57,82.65,82.3,82.6,77389.0,62.6904,62.7511,62.4854,62.7131,77389.0
2016-03-03 10:30:00,82.58,82.92,82.58,82.74,128276.0,62.6979,62.9561,62.6979,62.8194,128276.0
2016-03-03 11:00:00,82.75,82.85,82.3,82.32,76255.0,62.827,62.9029,62.4854,62.5005,76255.0
2016-03-03 11:30:00,82.34,82.48,82.27,82.48,78359.0,62.5157,62.622,62.4626,62.622,78359.0
2016-03-03 12:00:00,82.49,82.64,82.34,82.64,57620.0,62.6296,62.7435,62.5157,62.7435,57620.0
2016-03-03 12:30:00,82.64,82.87,82.64,82.87,34021.0,62.7435,62.9181,62.7435,62.9181,34021.0
2016-03-03 13:00:00,82.86,83.02,82.8,82.91,116751.0,62.9105,63.032,62.865,62.9485,116751.0
2016-03-03 13:30:00,82.93,83.2,82.93,83.2,30326.0,62.9637,63.1687,62.9637,63.1687,30326.0
2016-03-03 14:00:00,83.22,83.23,83.03,83.13,45403.0,63.1839,63.1915,63.0396,63.1155,45403.0
2016-03-03 14:30:00,83.12,83.42,83.06,83.38,101101.0,63.1079,63.3357,63.0624,63.3053,101101.0
2016-03-03 15:00:00,83.39,83.45,83.23,83.43,66921.0,63.3129,63.3585,63.1915,63.3433,66921.0
2016-03-03 15:30:00,83.43,83.7,83.41,83.61,157062.0,63.3433,63.5483,63.3281,63.48,157062.0
2016-03-04 09:30:00,83.44,83.77,82.86,83.11,184059.0,63.3509,63.6014,62.9105,63.1003,184059.0
2016-03-04 10:00:00,83.05,83.38,82.99,83.17,78767.0,63.0548,63.3053,63.0092,63.1459,78767.0
2016-03-04 10:30:00,83.19,83.42,83.07,83.1,43344.0,63.1611,63.3357,63.07,63.0928,43344.0
2016-03-04 11:00:00,83.07,83.73,83.05,83.5,63579.0,63.07,63.5711,63.0548,63.3964,63579.0
2016-03-04 11:30:00,83.49,83.62,83.31,83.53,26180.0,63.3889,63.4876,63.2522,63.4192,26180.0
2016-03-04 12:00:00,83.56,83.62,83.45,83.54,20194.0,63.442,63.4876,63.3585,63.4268,20194.0
2016-03-04 12:30:00,83.51,83.76,83.51,83.69,20359.0,63.404,63.5938,63.404,63.5407,20359.0
2016-03-04 13:00:00,83.69,83.74,83.59,83.69,24763.0,63.5407,63.5787,63.4648,63.5407,24763.0
2016-03-04 13:30:00,83.69,84.0,83.64,83.95,32911.0,63.5407,63.7761,63.5027,63.7381,32911.0
2016-03-04 14:00:00,83.92,83.92,83.63,83.67,39934.0,63.7153,63.7153,63.4951,63.5255,39934.0
2016-03-04 14:30:00,83.65,83.73,83.52,83.59,57809.0,63.5103,63.5711,63.4116,63.4648,57809.0
2016-03-04 15:00:00,83.59,83.73,83.47,83.71,57954.0,63.4648,63.5711,63.3737,63.5559,57954.0
2016-03-04 15:30:00,83.71,83.78,83.41,83.49,205088.0,63.5559,63.609,63.3281,63.3889,205088.0
2016-03-07 09:30:00,84.01,84.22,83.5,83.87,143620.0,63.7837,63.9431,63.3964,63.6774,143620.0
2016-03-07 10:00:00,83.83,84.04,83.68,83.88,52925.0,63.647,63.8064,63.5331,63.685,52925.0
2016-03-07 10:30:00,83.88,84.21,83.85,84.18,46319.0,63.685,63.9355,63.6622,63.9127,46319.0
2016-03-07 11:00:00,84.16,84.42,84.1,84.4,51405.0,63.8975,64.0949,63.852,64.0798,51405.0
2016-03-07 11:30:00,84.4,84.44,84.15,84.15,67099.0,64.0798,64.1101,63.89,63.89,67099.0
2016-03-07 12:00:00,84.14,84.21,84.0,84.13,46682.0,63.8824,63.9355,63.7761,63.8748,46682.0
2016-03-07 12:30:00,84.13,84.32,84.13,84.26,27075.0,63.8748,64.019,63.8748,63.9735,27075.0
2016-03-07 13:00:00,84.28,84.44,84.18,84.19,45286.0,63.9887,64.1101,63.9127,63.9203,45286.0
2016-03-07 13:30:00,84.17,84.18,83.98,84.06,53990.0,63.9051,63.9127,63.7609,63.8216,53990.0
2016-03-07 14:00:00,84.04,84.08,83.78,83.85,50369.0,63.8064,63.8368,63.609,63.6622,50369.0
2016-03-07 14:30:00,83.85,84.0,83.63,83.98,70146.0,63.6622,63.7761,63.4951,63.7609,70146.0
2016-03-07 15:00:00,83.95,84.05,83.83,84.02,77368.0,63.7381,63.814,63.647,63.7913,77368.0
2016-03-07 15:30:00,84.02,84.16,83.98,84.13,217295.0,63.7913,63.8975,63.7609,63.8748,217295.0
2016-03-08 09:30:00,83.48,83.66,83.19,83.5,120237.0,63.3813,63.5179,63.1611,63.3964,120237.0
2016-03-08 10:00:00,83.5,83.5,83.19,83.3,47845.0,63.3964,63.3964,63.1611,63.2446,47845.0
2016-03-08 10:30:00,83.27,83.27,82.87,83.21,42120.0,63.2218,63.2218,62.9181,63.1763,42120.0
2016-03-08 11:00:00,83.22,83.3,83.01,83.17,43679.0,63.1839,63.2446,63.0244,63.1459,43679.0
2016-03-08 11:30:00,83.16,83.62,83.14,83.46,53049.0,63.1383,63.4876,63.1231,63.3661,53049.0
2016-03-08 12:00:00,83.45,83.53,83.34,83.45,52360.0,63.3585,63.4192,63.275,63.3585,52360.0
2016-03-08 12:30:00,83.44,83.48,83.28,83.36,41035.0,63.3509,63.3813,63.2294,63.2902,41035.0
2016-03-08 13:00:00,83.38,83.43,83.22,83.41,30929.0,63.3053,63.3433,63.1839,63.3281,30929.0
2016-03-08 13:30:00,83.41,83.41,83.14,83.17,79618.0,63.3281,63.3281,63.1231,63.1459,79618.0
2016-03-08 14:00:00,83.17,83.29,82.82,82.96,93827.0,63.1459,63.237,62.8802,62.9865,93827.0
2016-03-08 14:30:00,82.97,83.07,82.9,82.96,75847.0,62.9941,63.07,62.9409,62.9865,75847.0
2016-03-08 15:00:00,82.97,83.03,82.86,82.86,119707.0,62.9941,63.0396,62.9105,62.9105,119707.0
2016-03-08 15:30:00,82.86,82.89,82.66,82.7,287130.0,62.9105,62.9333,62.7587,62.7891,287130.0
2016-03-09 09:30:00,83.13,83.31,82.87,83.13,117011.0,63.1155,63.2522,62.9181,63.1155,117011.0
2016-03-09 10:00:00,83.13,83.22,82.88,83.04,102983.0,63.1155,63.1839,62.9257,63.0472,102983.0
2016-03-09 10:30:00,83.04,83.37,82.81,82.9,88670.0,63.0472,63.2977,62.8726,62.9409,88670.0
2016-03-09 11:00:00,82.85,83.13,82.79,83.13,82458.0,62.9029,63.1155,62.8574,63.1155,82458.0
2016-03-09 11:30:00,83.16,83.44,83.01,83.42,73756.0,63.1383,63.3509,63.0244,63.3357,73756.0
2016-03-09 12:00:00,83.42,83.45,83.29,83.33,45130.0,63.3357,63.3585,63.237,63.2674,45130.0
2016-03-09 12:30:00,83.36,83.36,83.05,83.17,47868.0,63.2902,63.2902,63.0548,63.1459,47868.0
2016-03-09 13:00:00,83.18,83.24,83.1,83.14,49538.0,63.1535,63.199,63.0928,63.1231,49538.0
2016-03-09 13:30:00,83.14,83.29,83.1,83.24,40438.0,63.1231,63.237,63.0928,63.199,40438.0
2016-03-09 14:00:00,83.24,83.31,83.05,83.21,57445.0,63.199,63.2522,63.0548,63.1763,57445.0
2016-03-09 14:30:00,83.22,83.23,83.04,83.06,58691.0,63.1839,63.1915,63.0472,63.0624,58691.0
2016-03-09 15:00:00,83.08,83.14,82.92,83.12,81567.0,63.0776,63.1231,62.9561,63.1079,81567.0
2016-03-09 15:30:00,83.11,83.22,83.0,83.17,182307.0,63.1003,63.1839,63.0168,63.1459,182307.0
2016-03-10 09:30:00,83.65,84.0,83.33,83.9,99011.0,63.5103,63.7761,63.2674,63.7001,99011.0
2016-03-10 10:00:00,83.95,83.95,83.26,83.54,76510.0,63.7381,63.7381,63.2142,63.4268,76510.0
2016-03-10 10:30:00,83.54,83.54,83.02,83.06,125150.0,63.4268,63.4268,63.032,63.0624,125150.0
2016-03-10 11:00:00,83.08,83.13,82.48,82.68,109863.0,63.0776,63.1155,62.622,62.7739,109863.0
2016-03-10 11:30:00,82.68,82.68,82.34,82.48,72913.0,62.7739,62.7739,62.5157,62.622,72913.0
2016-03-10 12:00:00,82.48,82.64,82.05,82.07,124050.0,62.622,62.7435,62.2956,62.3107,124050.0
2016-03-10 12:30:00,82.1,82.14,81.85,81.92,91576.0,62.3335,62.3639,62.1437,62.1968,91576.0
2016-03-10 13:00:00,81.92,82.14,81.78,82.11,94524.0,62.1968,62.3639,62.0906,62.3411,94524.0
2016-03-10 13:30:00,82.11,82.15,81.74,81.89,89708.0,62.3411,62.3715,62.0602,62.1741,89708.0
2016-03-10 14:00:00,81.85,82.11,81.47,82.07,84004.0,62.1437,62.3411,61.8552,62.3107,84004.0
2016-03-10 14:30:00,82.07,82.37,82.04,82.17,89979.0,62.3107,62.5385,62.288,62.3867,89979.0
2016-03-10 15:00:00,82.18,82.43,81.99,82.34,176097.0,62.3943,62.5841,62.25,62.5157,176097.0
2016-03-10 15:30:00,82.35,82.37,82.12,82.31,246200.0,62.5233,62.5385,62.3487,62.493,246200.0
2016-03-11 09:30:00,82.86,83.27,82.76,83.03,82543.0,62.9105,63.2218,62.8346,63.0396,82543.0
2016-03-11 10:00:00,83.03,83.08,82.63,82.8,73186.0,63.0396,63.0776,62.7359,62.865,73186.0
2016-03-11 10:30:00,82.83,83.18,82.8,83.15,54391.0,62.8878,63.1535,62.865,63.1307,54391.0
2016-03-11 11:00:00,83.16,83.57,83.13,83.51,79883.0,63.1383,63.4496,63.1155,63.404,79883.0
2016-03-11 11:30:00,83.52,83.63,83.44,83.49,74898.0,63.4116,63.4951,63.3509,63.3889,74898.0
2016-03-11 12:00:00,83.46,83.63,83.46,83.5,95522.0,63.3661,63.4951,63.3661,63.3964,95522.0
2016-03-11 12:30:00,83.5,83.64,83.45,83.47,60103.0,63.3964,63.5027,63.3585,63.3737,60103.0
2016-03-11 13:00:00,83.45,83.49,83.39,83.47,56804.0,63.3585,63.3889,63.3129,63.3737,56804.0
2016-03-11 13:30:00,83.47,83.63,83.46,83.61,124180.0,63.3737,63.4951,63.3661,63.48,124180.0
2016-03-11 14:00:00,83.62,83.86,83.62,83.8,61295.0,63.4876,63.6698,63.4876,63.6242,61295.0
2016-03-11 14:30:00,83.8,83.99,83.73,83.92,105357.0,63.6242,63.7685,63.5711,63.7153,105357.0
2016-03-11 15:00:00,83.92,84.05,83.86,83.9,105691.0,63.7153,63.814,63.6698,63.7001,105691.0
2016-03-11 15:30:00,83.91,83.94,83.79,83.9,324267.0,63.7077,63.7305,63.6166,63.7001,324267.0
2016-03-14 09:30:00,84.0,84.5,83.45,83.8,127405.0,63.7761,64.1557,63.3585,63.6242,127405.0
2016-03-14 10:00:00,83.81,83.97,83.54,83.67,96293.0,63.6318,63.7533,63.4268,63.5255,96293.0
2016-03-14 10:30:00,83.65,83.72,83.44,83.52,75580.0,63.5103,63.5635,63.3509,63.4116,75580.0
2016-03-14 11:00:00,83.55,83.75,83.52,83.69,58273.0,63.4344,63.5863,63.4116,63.5407,58273.0
2016-03-14 11:30:00,83.66,83.77,83.55,83.59,50701.0,63.5179,63.6014,63.4344,63.4648,50701.0
2016-03-14 12:00:00,83.59,83.93,83.59,83.85,39299.0,63.4648,63.7229,63.4648,63.6622,39299.0
2016-03-14 12:30:00,83.84,83.89,83.68,83.72,52371.0,63.6546,63.6926,63.5331,63.5635,52371.0
2016-03-14 13:00:00,83.71,83.75,83.64,83.72,40208.0,63.5559,63.5863,63.5027,63.5635,40208.0
2016-03-14 13:30:00,83.73,83.75,83.64,83.67,55012.0,63.5711,63.5863,63.5027,63.5255,55012.0
2016-03-14 14:00:00,83.68,83.73,83.57,83.71,58258.0,63.5331,63.5711,63.4496,63.5559,58258.0
2016-03-14 14:30:00,83.72,83.82,83.69,83.7,62884.0,63.5635,63.6394,63.5407,63.5483,62884.0
2016-03-14 15:00:00,83.71,83.85,83.65,83.82,92024.0,63.5559,63.6622,63.5103,63.6394,92024.0
2016-03-14 15:30:00,83.85,83.85,83.61,83.61,177367.0,63.6622,63.6622,63.48,63.48,177367.0
2016-03-15 09:30:00,82.4,82.84,81.84,81.98,258311.0,62.5613,62.8953,62.1361,62.2424,258311.0
2016-03-15 10:00:00,81.95,81.95,80.98,81.24,185211.0,62.2196,62.2196,61.4832,61.6806,185211.0
2016-03-15 10:30:00,81.2,81.38,80.68,81.0,256162.0,61.6502,61.7869,61.2554,61.4983,256162.0
2016-03-15 11:00:00,80.99,81.11,80.81,80.95,130890.0,61.4908,61.5819,61.3541,61.4604,130890.0
2016-03-15 11:30:00,80.97,81.08,80.84,80.89,136103.0,61.4756,61.5591,61.3769,61.4148,136103.0
2016-03-15 12:00:00,80.9,81.18,80.88,81.16,110521.0,61.4224,61.635,61.4072,61.6198,110521.0
2016-03-15 12:30:00,81.16,81.17,80.8,80.89,101182.0,61.6198,61.6274,61.3465,61.4148,101182.0
2016-03-15 13:00:00,80.89,81.03,80.83,80.87,83003.0,61.4148,61.5211,61.3693,61.3996,83003.0
2016-03-15 13:30:00,80.88,80.93,80.81,80.84,110195.0,61.4072,61.4452,61.3541,61.3769,110195.0
2016-03-15 14:00:00,80.84,80.9,80.67,80.76,170800.0,61.3769,61.4224,61.2478,61.3161,170800.0
2016-03-15 14:30:00,80.75,80.83,80.44,80.47,166938.0,61.3085,61.3693,61.0732,61.096,166938.0
2016-03-15 15:00:00,80.48,80.58,80.45,80.55,228198.0,61.1035,61.1795,61.0808,61.1567,228198.0
2016-03-15 15:30:00,80.54,80.54,80.19,80.43,434962.0,61.1491,61.1491,60.8834,61.0656,434962.0
2016-03-16 09:30:00,80.3,81.18,80.14,80.86,118945.0,60.9669,61.635,60.8454,61.3921,118945.0
2016-03-16 10:00:00,80.88,81.69,80.88,81.63,99172.0,61.4072,62.0222,61.4072,61.9767,99172.0
2016-03-16 10:30:00,81.64,81.75,81.45,81.56,86415.0,61.9843,62.0678,61.84,61.9235,86415.0
2016-03-16 11:00:00,81.55,81.58,81.45,81.53,86069.0,61.9159,61.9387,61.84,61.9007,86069.0
2016-03-16 11:30:00,81.51,81.54,81.23,81.35,53762.0,61.8856,61.9083,61.673,61.7641,53762.0
2016-03-16 12:00:00,81.35,81.46,81.08,81.08,51160.0,61.7641,61.8476,61.5591,61.5591,51160.0
2016-03-16 12:30:00,81.08,81.12,80.86,80.87,59681.0,61.5591,61.5895,61.3921,61.3996,59681.0
2016-03-16 13:00:00,80.87,80.94,80.74,80.85,55709.0,61.3996,61.4528,61.3009,61.3845,55709.0
2016-03-16 13:30:00,80.85,81.13,80.81,81.03,94664.0,61.3845,61.5971,61.3541,61.5211,94664.0
2016-03-16 14:00:00,81.06,81.78,81.05,81.57,147781.0,61.5439,62.0906,61.5363,61.9311,147781.0
2016-03-16 14:30:00,81.56,81.61,81.2,81.2,121256.0,61.9235,61.9615,61.6502,61.6502,121256.0
2016-03-16 15:00:00,81.18,81.43,81.16,81.29,170029.0,61.635,61.8248,61.6198,61.7185,170029.0
2016-03-16 15:30:00,81.3,81.32,81.03,81.1,304719.0,61.7261,61.7413,61.5211,61.5743,304719.0
2016-03-17 09:30:00,81.16,81.31,80.33,80.47,193401.0,61.6198,61.7337,60.9897,61.096,193401.0
2016-03-17 10:00:00,80.45,80.45,79.67,79.76,149472.0,61.0808,61.0808,60.4886,60.5569,149472.0
2016-03-17 10:30:00,79.76,80.0,79.74,79.87,113557.0,60.5569,60.7391,60.5417,60.6404,113557.0
2016-03-17 11:00:00,79.88,79.89,79.58,79.75,125883.0,60.648,60.6556,60.4202,60.5493,125883.0
2016-03-17 11:30:00,79.77,79.81,79.4,79.42,95757.0,60.5645,60.5949,60.2836,60.2988,95757.0
2016-03-17 12:00:00,79.44,79.64,79.21,79.61,137547.0,60.3139,60.4658,60.1393,60.443,137547.0
2016-03-17 12:30:00,79.62,79.78,79.54,79.63,81008.0,60.4506,60.5721,60.3899,60.4582,81008.0
2016-03-17 13:00:00,79.65,79.77,79.51,79.62,89583.0,60.4734,60.5645,60.3671,60.4506,89583.0
2016-03-17 13:30:00,79.62,79.95,79.62,79.9,96025.0,60.4506,60.7011,60.4506,60.6632,96025.0
2016-03-17 14:00:00,79.89,80.18,79.87,79.95,163585.0,60.6556,60.8758,60.6404,60.7011,163585.0
2016-03-17 14:30:00,79.97,80.06,79.85,79.86,93202.0,60.7163,60.7847,60.6252,60.6328,93202.0
2016-03-17 15:00:00,79.87,80.0,79.83,79.95,119349.0,60.6404,60.7391,60.61,60.7011,119349.0
2016-03-17 15:30:00,79.96,80.02,79.67,79.69,313376.0,60.7087,60.7543,60.4886,60.5037,313376.0
2016-03-18 09:30:00,80.07,80.35,79.81,80.35,344264.0,60.7923,61.0048,60.5949,61.0048,344264.0
2016-03-18 10:00:00,80.35,80.79,80.21,80.67,78786.0,61.0048,61.3389,60.8986,61.2478,78786.0
2016-03-18 10:30:00,80.67,80.99,80.56,80.85,75486.0,61.2478,61.4908,61.1643,61.3845,75486.0
2016-03-18 11:00:00,80.86,81.02,80.77,80.79,100059.0,61.3921,61.5135,61.3237,61.3389,100059.0
2016-03-18 11:30:00,80.78,80.93,80.68,80.86,75286.0,61.3313,61.4452,61.2554,61.3921,75286.0
2016-03-18 12:00:00,80.86,81.04,80.86,81.01,66627.0,61.3921,61.5287,61.3921,61.5059,66627.0
2016-03-18 12:30:00,81.02,81.03,80.73,80.87,60484.0,61.5135,61.5211,61.2934,61.3996,60484.0
2016-03-18 13:00:00,80.9,80.9,80.5,80.58,70218.0,61.4224,61.4224,61.1187,61.1795,70218.0
2016-03-18 13:30:00,80.58,80.69,80.4,80.52,88664.0,61.1795,61.263,61.0428,61.1339,88664.0
2016-03-18 14:00:00,80.52,80.74,80.41,80.64,104183.0,61.1339,61.3009,61.0504,61.225,104183.0
2016-03-18 14:30:00,80.64,80.74,80.53,80.54,53423.0,61.225,61.3009,61.1415,61.1491,53423.0
2016-03-18 15:00:00,80.56,80.86,80.54,80.84,92120.0,61.1643,61.3921,61.1491,61.3769,92120.0
2016-03-18 15:30:00,80.83,81.01,80.75,80.83,242743.0,61.3693,61.5059,61.3085,61.3693,242743.0
2016-03-21 09:30:00,80.94,81.43,80.5,80.83,136992.0,61.4528,61.8248,61.1187,61.3693,136992.0
2016-03-21 10:00:00,80.83,80.86,80.47,80.58,61046.0,61.3693,61.3921,61.096,61.1795,61046.0
2016-03-21 10:30:00,80.56,80.72,80.32,80.32,63947.0,61.1643,61.2858,60.9821,60.9821,63947.0
2016-03-21 11:00:00,80.32,80.5,80.18,80.45,93171.0,60.9821,61.1187,60.8758,61.0808,93171.0
2016-03-21 11:30:00,80.44,80.51,80.28,80.46,63473.0,61.0732,61.1263,60.9517,61.0884,63473.0
2016-03-21 12:00:00,80.46,80.5,80.37,80.48,73666.0,61.0884,61.1187,61.02,61.1035,73666.0
2016-03-21 12:30:00,80.49,80.76,80.41,80.74,53216.0,61.1111,61.3161,61.0504,61.3009,53216.0
2016-03-21 13:00:00,80.74,80.76,80.67,80.7,73066.0,61.3009,61.3161,61.2478,61.2706,73066.0
2016-03-21 13:30:00,80.69,80.95,80.67,80.92,111929.0,61.263,61.4604,61.2478,61.4376,111929.0
2016-03-21 14:00:00,80.93,80.93,80.75,80.9,100121.0,61.4452,61.4452,61.3085,61.4224,100121.0
2016-03-21 14:30:00,80.9,80.94,80.82,80.87,89962.0,61.4224,61.4528,61.3617,61.3996,89962.0
2016-03-21 15:00:00,80.86,80.97,80.85,80.88,114938.0,61.3921,61.4756,61.3845,61.4072,114938.0
2016-03-21 15:30:00,80.87,80.96,80.83,80.87,193780.0,61.3996,61.468,61.3693,61.3996,193780.0
2016-03-22 09:30:00,80.8,81.11,80.57,80.9,96788.0,61.3465,61.5819,61.1719,61.4224,96788.0
2016-03-22 10:00:00,80.92,81.29,80.86,81.12,68075.0,61.4376,61.7185,61.3921,61.5895,68075.0
2016-03-22 10:30:00,81.1,81.52,81.06,81.47,63373.0,61.5743,61.8932,61.5439,61.8552,63373.0
2016-03-22 11:00:00,81.44,81.69,81.31,81.69,56201.0,61.8324,62.0222,61.7337,62.0222,56201.0
2016-03-22 11:30:00,81.7,81.73,81.29,81.34,77426.0,62.0298,62.0526,61.7185,61.7565,77426.0
2016-03-22 12:00:00,81.36,81.42,81.24,81.41,32850.0,61.7717,61.8172,61.6806,61.8096,32850.0
2016-03-22 12:30:00,81.44,81.73,81.32,81.73,41456.0,61.8324,62.0526,61.7413,62.0526,41456.0
2016-03-22 13:00:00,81.74,81.84,81.59,81.84,43782.0,62.0602,62.1361,61.9463,62.1361,43782.0
2016-03-22 13:30:00,81.84,81.84,81.67,81.77,36015.0,62.1361,62.1361,62.007,62.083,36015.0
2016-03-22 14:00:00,81.77,81.85,81.49,81.62,81058.0,62.083,62.1437,61.8704,61.9691,81058.0
2016-03-22 14:30:00,81.64,81.69,81.28,81.28,92244.0,61.9843,62.0222,61.7109,61.7109,92244.0
2016-03-22 15:00:00,81.28,81.31,81.05,81.08,87632.0,61.7109,61.7337,61.5363,61.5591,87632.0
2016-03-22 15:30:00,81.08,81.23,81.02,81.18,263382.0,61.5591,61.673,61.5135,61.635,263382.0
2016-03-23 09:30:00,81.35,82.0,81.21,81.73,191832.0,61.7641,62.2576,61.6578,62.0526,191832.0
2016-03-23 10:00:00,81.68,81.81,81.53,81.75,67536.0,62.0146,62.1133,61.9007,62.0678,67536.0
2016-03-23 10:30:00,81.72,82.08,81.59,82.08,119584.0,62.045,62.3183,61.9463,62.3183,119584.0
2016-03-23 11:00:00,82.06,82.2,81.76,81.91,115666.0,62.3031,62.4094,62.0754,62.1893,115666.0
2016-03-23 11:30:00,81.91,81.92,81.51,81.6,61270.0,62.1893,62.1968,61.8856,61.9539,61270.0
2016-03-23 12:00:00,81.6,81.68,81.37,81.51,60453.0,61.9539,62.0146,61.7793,61.8856,60453.0
2016-03-23 12:30:00,81.51,81.68,81.51,81.62,64192.0,61.8856,62.0146,61.8856,61.9691,64192.0
2016-03-23 13:00:00,81.61,81.71,81.44,81.48,97558.0,61.9615,62.0374,61.8324,61.8628,97558.0
2016-03-23 13:30:00,81.47,81.55,81.28,81.38,74036.0,61.8552,61.9159,61.7109,61.7869,74036.0
2016-03-23 14:00:00,81.38,81.55,81.31,81.33,61919.0,61.7869,61.9159,61.7337,61.7489,61919.0
2016-03-23 14:30:00,81.34,81.48,81.21,81.28,81758.0,61.7565,61.8628,61.6578,61.7109,81758.0
2016-03-23 15:00:00,81.27,81.28,81.03,81.13,105285.0,61.7033,61.7109,61.5211,61.5971,105285.0
2016-03-23 15:30:00,81.11,81.47,81.09,81.28,281236.0,61.5819,61.8552,61.5667,61.7109,281236.0
2016-03-24 09:30:00,80.92,81.35,80.59,81.29,112719.0,61.4376,61.7641,61.1871,61.7185,112719.0
2016-03-24 10:00:00,81.29,81.79,81.24,81.75,150667.0,61.7185,62.0981,61.6806,62.0678,150667.0
2016-03-24 10:30:00,81.74,82.13,81.73,81.84,140276.0,62.0602,62.3563,62.0526,62.1361,140276.0
2016-03-24 11:00:00,81.81,81.91,81.47,81.51,68438.0,62.1133,62.1893,61.8552,61.8856,68438.0
2016-03-24 11:30:00,81.48,81.58,81.13,81.2,53199.0,61.8628,61.9387,61.5971,61.6502,53199.0
2016-03-24 12:00:00,81.19,81.22,80.92,80.99,53965.0,61.6426,61.6654,61.4376,61.4908,53965.0
2016-03-24 12:30:00,81.0,81.15,80.79,81.04,71381.0,61.4983,61.6122,61.3389,61.5287,71381.0
2016-03-24 13:00:00,81.02,81.24,81.0,81.16,72796.0,61.5135,61.6806,61.4983,61.6198,72796.0
2016-03-24 13:30:00,81.15,81.29,81.08,81.15,62050.0,61.6122,61.7185,61.5591,61.6122,62050.0
2016-03-24 14:00:00,81.14,81.27,80.98,81.23,65016.0,61.6046,61.7033,61.4832,61.673,65016.0
2016-03-24 14:30:00,81.24,81.48,81.2,81.32,59792.0,61.6806,61.8628,61.6502,61.7413,59792.0
2016-03-24 15:00:00,81.31,81.48,81.29,81.41,93008.0,61.7337,61.8628,61.7185,61.8096,93008.0
2016-03-24 15:30:00,81.41,81.57,81.35,81.49,278410.0,61.8096,61.9311,61.7641,61.8704,278410.0
2016-03-28 09:30:00,81.55,81.71,80.7,80.86,124744.0,61.9159,62.0374,61.2706,61.3921,124744.0
2016-03-28 10:00:00,80.87,81.31,80.87,81.14,73471.0,61.3996,61.7337,61.3996,61.6046,73471.0
2016-03-28 10:30:00,81.11,81.15,80.3,80.31,86961.0,61.5819,61.6122,60.9669,60.9745,86961.0
2016-03-28 11:00:00,80.32,80.59,80.31,80.42,86417.0,60.9821,61.1871,60.9745,61.058,86417.0
2016-03-28 11:30:00,80.42,80.47,80.28,80.43,86855.0,61.058,61.096,60.9517,61.0656,86855.0
2016-03-28 12:00:00,80.42,80.46,80.32,80.41,55081.0,61.058,61.0884,60.9821,61.0504,55081.0
2016-03-28 12:30:00,80.42,80.78,80.42,80.62,58833.0,61.058,61.3313,61.058,61.2098,58833.0
2016-03-28 13:00:00,80.6,80.81,80.54,80.74,54976.0,61.1947,61.3541,61.1491,61.3009,54976.0
2016-03-28 13:30:00,80.75,80.8,80.47,80.53,88187.0,61.3085,61.3465,61.096,61.1415,88187.0
2016-03-28 14:00:00,80.5,80.9,80.44,80.85,73260.0,61.1187,61.4224,61.0732,61.3845,73260.0
2016-03-28 14:30:00,80.86,80.87,80.66,80.68,54191.0,61.3921,61.3996,61.2402,61.2554,54191.0
2016-03-28 15:00:00,80.7,81.01,80.68,80.9,72025.0,61.2706,61.5059,61.2554,61.4224,72025.0
2016-03-28 15:30:00,80.88,81.05,80.73,80.76,221641.0,61.4072,61.5363,61.2934,61.3161,221641.0
2016-03-29 09:30:00,80.81,80.81,80.29,80.68,85130.0,61.3541,61.3541,60.9593,61.2554,85130.0
2016-03-29 10:00:00,80.75,80.88,80.54,80.63,74022.0,61.3085,61.4072,61.1491,61.2174,74022.0
2016-03-29 10:30:00,80.67,80.85,80.66,80.69,101458.0,61.2478,61.3845,61.2402,61.263,101458.0
2016-03-29 11:00:00,80.7,80.87,80.52,80.84,114417.0,61.2706,61.3996,61.1339,61.3769,114417.0
2016-03-29 11:30:00,80.83,80.88,80.68,80.75,100473.0,61.3693,61.4072,61.2554,61.3085,100473.0
2016-03-29 12:00:00,80.73,81.21,80.61,81.11,78869.0,61.2934,61.6578,61.2022,61.5819,78869.0
2016-03-29 12:30:00,81.14,81.16,80.86,80.9,120077.0,61.6046,61.6198,61.3921,61.4224,120077.0
2016-03-29 13:00:00,80.94,81.2,80.71,81.2,71081.0,61.4528,61.6502,61.2782,61.6502,71081.0
2016-03-29 13:30:00,81.19,81.38,81.01,81.36,56625.0,61.6426,61.7869,61.5059,61.7717,56625.0
2016-03-29 14:00:00,81.35,81.75,81.34,81.62,133455.0,61.7641,62.0678,61.7565,61.9691,133455.0
2016-03-29 14:30:00,81.62,81.82,81.57,81.76,79562.0,61.9691,62.1209,61.9311,62.0754,79562.0
2016-03-29 15:00:00,81.75,81.88,81.7,81.85,81959.0,62.0678,62.1665,62.0298,62.1437,81959.0
2016-03-29 15:30:00,81.84,81.89,81.63,81.81,253534.0,62.1361,62.1741,61.9767,62.1133,253534.0
2016-03-30 09:30:00,82.24,82.46,81.77,82.17,159765.0,62.7353,62.9031,62.3768,62.6819,159765.0
2016-03-30 10:00:00,82.2,82.32,81.91,82.12,74695.0,62.7048,62.7963,62.4835,62.6437,74695.0
2016-03-30 10:30:00,82.13,82.23,81.83,81.86,58047.0,62.6514,62.7277,62.4225,62.4454,58047.0
2016-03-30 11:00:00,81.86,82.01,81.81,82.01,50625.0,62.4454,62.5598,62.4073,62.5598,50625.0
2016-03-30 11:30:00,81.99,82.03,81.82,81.9,30787.0,62.5446,62.5751,62.4149,62.4759,30787.0
2016-03-30 12:00:00,81.91,82.05,81.74,81.81,37821.0,62.4835,62.5903,62.3539,62.4073,37821.0
2016-03-30 12:30:00,81.8,81.86,81.65,81.8,41521.0,62.3996,62.4454,62.2852,62.3996,41521.0
2016-03-30 13:00:00,81.79,81.82,81.58,81.75,24027.0,62.392,62.4149,62.2318,62.3615,24027.0
2016-03-30 13:30:00,81.74,81.95,81.73,81.78,32579.0,62.3539,62.5141,62.3462,62.3844,32579.0
2016-03-30 14:00:00,81.77,81.94,81.72,81.91,48175.0,62.3768,62.5064,62.3386,62.4835,48175.0
2016-03-30 14:30:00,81.92,81.95,81.71,81.76,46983.0,62.4912,62.5141,62.331,62.3691,46983.0
2016-03-30 15:00:00,81.76,81.94,81.76,81.81,61433.0,62.3691,62.5064,62.3691,62.4073,61433.0
2016-03-30 15:30:00,81.82,81.88,81.7,81.77,191686.0,62.4149,62.4607,62.3234,62.3768,191686.0
2016-03-31 09:30:00,81.78,82.42,81.77,82.22,127417.0,62.3844,62.8726,62.3768,62.72,127417.0
2016-03-31 10:00:00,82.25,82.43,82.11,82.14,65020.0,62.7429,62.8802,62.6361,62.659,65020.0
2016-03-31 10:30:00,82.15,82.15,81.86,81.91,25830.0,62.6666,62.6666,62.4454,62.4835,25830.0
2016-03-31 11:00:00,81.9,81.96,81.71,81.77,29855.0,62.4759,62.5217,62.331,62.3768,29855.0
2016-03-31 11:30:00,81.81,82.12,81.78,82.09,24586.0,62.4073,62.6437,62.3844,62.6209,24586.0
2016-03-31 12:00:00,82.11,82.34,82.09,82.34,43346.0,62.6361,62.8116,62.6209,62.8116,43346.0
2016-03-31 12:30:00,82.35,82.35,82.1,82.11,65425.0,62.8192,62.8192,62.6285,62.6361,65425.0
2016-03-31 13:00:00,82.11,82.23,81.99,82.03,33812.0,62.6361,62.7277,62.5446,62.5751,33812.0
2016-03-31 13:30:00,82.04,82.07,81.72,81.73,44893.0,62.5827,62.6056,62.3386,62.3462,44893.0
2016-03-31 14:00:00,81.74,81.97,81.46,81.77,153691.0,62.3539,62.5293,62.1403,62.3768,153691.0
2016-03-31 14:30:00,81.77,81.82,81.67,81.7,53443.0,62.3768,62.4149,62.3005,62.3234,53443.0
2016-03-31 15:00:00,81.69,81.94,81.61,81.91,65927.0,62.3157,62.5064,62.2547,62.4835,65927.0
2016-03-31 15:30:00,81.93,82.09,81.89,81.95,324659.0,62.4988,62.6209,62.4683,62.5141,324659.0
2016-04-01 09:30:00,81.68,82.05,81.51,81.77,151579.0,62.3081,62.5903,62.1784,62.3768,151579.0
2016-04-01 10:00:00,81.78,81.99,81.68,81.93,61840.0,62.3844,62.5446,62.3081,62.4988,61840.0
2016-04-01 10:30:00,81.95,82.12,81.83,82.04,65662.0,62.5141,62.6437,62.4225,62.5827,65662.0
2016-04-01 11:00:00,82.04,82.13,81.9,81.92,71569.0,62.5827,62.6514,62.4759,62.4912,71569.0
2016-04-01 11:30:00,81.91,82.14,81.74,81.78,54024.0,62.4835,62.659,62.3539,62.3844,54024.0
2016-04-01 12:00:00,81.79,81.85,81.33,81.63,101263.0,62.392,62.4378,62.0411,62.27,101263.0
2016-04-01 12:30:00,81.63,81.69,81.46,81.68,39611.0,62.27,62.3157,62.1403,62.3081,39611.0
2016-04-01 13:00:00,81.67,81.83,81.58,81.8,49754.0,62.3005,62.4225,62.2318,62.3996,49754.0
2016-04-01 13:30:00,81.8,82.01,81.73,81.96,66084.0,62.3996,62.5598,62.3462,62.5217,66084.0
2016-04-01 14:00:00,81.96,82.11,81.78,81.82,100463.0,62.5217,62.6361,62.3844,62.4149,100463.0
2016-04-01 14:30:00,81.83,82.0,81.78,81.94,86508.0,62.4225,62.5522,62.3844,62.5064,86508.0
2016-04-01 15:00:00,81.94,82.01,81.87,81.99,112066.0,62.5064,62.5598,62.453,62.5446,112066.0
2016-04-01 15:30:00,81.99,82.28,81.94,82.18,286999.0,62.5446,62.7658,62.5064,62.6895,286999.0
2016-04-04 09:30:00,82.29,83.14,82.29,83.07,103239.0,62.7734,63.4218,62.7734,63.3684,103239.0
2016-04-04 10:00:00,83.07,83.27,82.76,82.85,132576.0,63.3684,63.521,63.132,63.2006,132576.0
2016-04-04 10:30:00,82.83,82.98,82.64,82.77,95086.0,63.1854,63.2998,63.0404,63.1396,95086.0
2016-04-04 11:00:00,82.77,82.91,82.66,82.86,56711.0,63.1396,63.2464,63.0557,63.2082,56711.0
2016-04-04 11:30:00,82.87,82.99,82.72,82.77,52802.0,63.2159,63.3074,63.1014,63.1396,52802.0
2016-04-04 12:00:00,82.77,82.98,82.65,82.88,51405.0,63.1396,63.2998,63.048,63.2235,51405.0
2016-04-04 12:30:00,82.9,83.16,82.88,83.04,69473.0,63.2388,63.4371,63.2235,63.3455,69473.0
2016-04-04 13:00:00,83.04,83.14,82.96,83.14,67570.0,63.3455,63.4218,63.2845,63.4218,67570.0
2016-04-04 13:30:00,83.12,83.16,83.01,83.09,72534.0,63.4066,63.4371,63.3227,63.3837,72534.0
2016-04-04 14:00:00,83.08,83.15,82.92,82.99,78250.0,63.3761,63.4295,63.254,63.3074,78250.0
2016-04-04 14:30:00,83.01,83.12,82.94,82.97,74357.0,63.3227,63.4066,63.2693,63.2922,74357.0
2016-04-04 15:00:00,82.97,83.08,82.89,83.03,137722.0,63.2922,63.3761,63.2311,63.3379,137722.0
2016-04-04 15:30:00,83.03,83.14,82.98,83.12,325132.0,63.3379,63.4218,63.2998,63.4066,325132.0
2016-04-05 09:30:00,82.54,82.86,81.83,82.05,133804.0,62.9641,63.2082,62.4225,62.5903,133804.0
2016-04-05 10:00:00,82.07,82.34,81.79,81.87,89338.0,62.6056,62.8116,62.392,62.453,89338.0
2016-04-05 10:30:00,81.89,81.98,81.74,81.78,87181.0,62.4683,62.5369,62.3539,62.3844,87181.0
2016-04-05 11:00:00,81.76,81.94,81.65,81.92,135747.0,62.3691,62.5064,62.2852,62.4912,135747.0
2016-04-05 11:30:00,81.9,81.93,81.48,81.52,72590.0,62.4759,62.4988,62.1555,62.186,72590.0
2016-04-05 12:00:00,81.5,81.67,81.38,81.52,91484.0,62.1708,62.3005,62.0792,62.186,91484.0
2016-04-05 12:30:00,81.51,81.62,81.46,81.49,90487.0,62.1784,62.2623,62.1403,62.1632,90487.0
2016-04-05 13:00:00,81.49,81.51,81.23,81.41,43691.0,62.1632,62.1784,61.9648,62.1021,43691.0
2016-04-05 13:30:00,81.44,81.46,81.23,81.38,42569.0,62.125,62.1403,61.9648,62.0792,42569.0
2016-04-05 14:00:00,81.37,81.39,81.25,81.37,76925.0,62.0716,62.0869,61.9801,62.0716,76925.0
2016-04-05 14:30:00,81.38,81.6,81.35,81.49,68951.0,62.0792,62.2471,62.0564,62.1632,68951.0
2016-04-05 15:00:00,81.49,81.5,81.28,81.34,128098.0,62.1632,62.1708,62.003,62.0487,128098.0
2016-04-05 15:30:00,81.34,81.41,81.19,81.31,271530.0,62.0487,62.1021,61.9343,62.0259,271530.0
2016-04-06 09:30:00,81.62,82.36,81.62,82.28,96227.0,62.2623,62.8268,62.2623,62.7658,96227.0
2016-04-06 10:00:00,82.28,82.9,82.24,82.67,114678.0,62.7658,63.2388,62.7353,63.0633,114678.0
2016-04-06 10:30:00,82.69,83.24,82.69,83.21,85985.0,63.0786,63.4981,63.0786,63.4752,85985.0
2016-04-06 11:00:00,83.23,83.34,83.04,83.25,68999.0,63.4905,63.5744,63.3455,63.5057,68999.0
2016-04-06 11:30:00,83.25,83.35,83.15,83.27,58169.0,63.5057,63.582,63.4295,63.521,58169.0
2016-04-06 12:00:00,83.26,83.39,83.13,83.39,41814.0,63.5134,63.6125,63.4142,63.6125,41814.0
2016-04-06 12:30:00,83.4,83.73,83.39,83.53,127597.0,63.6202,63.8719,63.6125,63.7193,127597.0
2016-04-06 13:00:00,83.53,83.83,83.52,83.81,88266.0,63.7193,63.9482,63.7117,63.9329,88266.0
2016-04-06 13:30:00,83.81,83.85,83.69,83.73,96195.0,63.9329,63.9634,63.8414,63.8719,96195.0
2016-04-06 14:00:00,83.74,83.85,83.59,83.8,97031.0,63.8795,63.9634,63.7651,63.9253,97031.0
2016-04-06 14:30:00,83.79,84.0,83.61,83.96,303412.0,63.9177,64.0779,63.7804,64.0474,303412.0
2016-04-06 15:00:00,83.95,84.1,83.74,83.77,434654.0,64.0397,64.1542,63.8795,63.9024,434654.0
2016-04-06 15:30:00,83.77,84.12,83.76,84.08,309679.0,63.9024,64.1694,63.8948,64.1389,309679.0
2016-04-07 09:30:00,83.66,84.71,83.49,84.31,219853.0,63.8185,64.6195,63.6888,64.3143,219853.0
2016-04-07 10:00:00,84.33,84.33,83.84,84.05,111568.0,64.3296,64.3296,63.9558,64.116,111568.0
2016-04-07 10:30:00,84.07,84.08,83.87,84.04,66458.0,64.1313,64.1389,63.9787,64.1084,66458.0
2016-04-07 11:00:00,84.03,84.13,83.77,84.12,66238.0,64.1008,64.177,63.9024,64.1694,66238.0
2016-04-07 11:30:00,84.1,84.11,83.87,83.97,46355.0,64.1542,64.1618,63.9787,64.055,46355.0
2016-04-07 12:00:00,83.95,84.05,83.87,84.03,66792.0,64.0397,64.116,63.9787,64.1008,66792.0
2016-04-07 12:30:00,84.02,84.1,83.82,84.07,45026.0,64.0931,64.1542,63.9406,64.1313,45026.0
2016-04-07 13:00:00,84.05,84.13,83.97,84.03,46718.0,64.116,64.177,64.055,64.1008,46718.0
2016-04-07 13:30:00,84.06,84.13,83.68,83.7,88256.0,64.1236,64.177,63.8338,63.849,88256.0
2016-04-07 14:00:00,83.7,83.71,83.39,83.44,78124.0,63.849,63.8566,63.6125,63.6507,78124.0
2016-04-07 14:30:00,83.45,83.57,83.38,83.39,70114.0,63.6583,63.7499,63.6049,63.6125,70114.0
2016-04-07 15:00:00,83.39,83.62,83.34,83.54,191563.0,63.6125,63.788,63.5744,63.727,191563.0
2016-04-07 15:30:00,83.54,83.79,83.47,83.75,316343.0,63.727,63.9177,63.6736,63.8872,316343.0
2016-04-08 09:30:00,84.11,84.63,83.42,83.59,78229.0,64.1618,64.5585,63.6354,63.7651,78229.0
2016-04-08 10:00:00,83.62,83.63,83.21,83.3,59974.0,63.788,63.7956,63.4752,63.5439,59974.0
2016-04-08 10:30:00,83.29,83.46,83.18,83.32,86497.0,63.5363,63.6659,63.4523,63.5591,86497.0
2016-04-08 11:00:00,83.33,83.48,83.22,83.26,81579.0,63.5668,63.6812,63.4829,63.5134,81579.0
2016-04-08 11:30:00,83.27,83.27,83.11,83.17,95145.0,63.521,63.521,63.3989,63.4447,95145.0
2016-04-08 12:00:00,83.17,83.18,83.02,83.11,31960.0,63.4447,63.4523,63.3303,63.3989,31960.0
2016-04-08 12:30:00,83.09,83.2,83.04,83.13,29454.0,63.3837,63.4676,63.3455,63.4142,29454.0
2016-04-08 13:00:00,83.12,83.12,82.95,83.04,37490.0,63.4066,63.4066,63.2769,63.3455,37490.0
2016-04-08 13:30:00,83.0,83.26,82.97,83.22,44099.0,63.315,63.5134,63.2922,63.4829,44099.0
2016-04-08 14:00:00,83.21,83.3,83.07,83.12,45245.0,63.4752,63.5439,63.3684,63.4066,45245.0
2016-04-08 14:30:00,83.11,83.12,82.73,82.78,63341.0,63.3989,63.4066,63.1091,63.1472,63341.0
2016-04-08 15:00:00,82.78,82.85,82.64,82.76,97138.0,63.1472,63.2006,63.0404,63.132,97138.0
2016-04-08 15:30:00,82.75,83.02,82.66,83.01,232158.0,63.1243,63.3303,63.0557,63.3227,232158.0
2016-04-11 09:30:00,83.11,83.27,82.5,82.63,86804.0,63.3989,63.521,62.9336,63.0328,86804.0
2016-04-11 10:00:00,82.69,83.08,82.37,82.37,77852.0,63.0786,63.3761,62.8345,62.8345,77852.0
2016-04-11 10:30:00,82.35,82.49,82.11,82.11,49929.0,62.8192,62.926,62.6361,62.6361,49929.0
2016-04-11 11:00:00,82.1,82.27,82.04,82.2,51794.0,62.6285,62.7582,62.5827,62.7048,51794.0
2016-04-11 11:30:00,82.17,82.23,82.01,82.21,38225.0,62.6819,62.7277,62.5598,62.7124,38225.0
2016-04-11 12:00:00,82.24,82.6,82.24,82.53,25158.0,62.7353,63.0099,62.7353,62.9565,25158.0
2016-04-11 12:30:00,82.55,82.58,82.4,82.55,30008.0,62.9718,62.9946,62.8573,62.9718,30008.0
2016-04-11 13:00:00,82.55,82.61,82.47,82.49,35692.0,62.9718,63.0175,62.9107,62.926,35692.0
2016-04-11 13:30:00,82.51,82.55,82.39,82.47,31462.0,62.9412,62.9718,62.8497,62.9107,31462.0
2016-04-11 14:00:00,82.49,82.63,82.47,82.51,41127.0,62.926,63.0328,62.9107,62.9412,41127.0
2016-04-11 14:30:00,82.47,82.7,82.47,82.61,47619.0,62.9107,63.0862,62.9107,63.0175,47619.0
2016-04-11 15:00:00,82.61,82.62,82.21,82.22,77122.0,63.0175,63.0252,62.7124,62.72,77122.0
2016-04-11 15:30:00,82.24,82.28,82.07,82.21,185932.0,62.7353,62.7658,62.6056,62.7124,185932.0
2016-04-12 09:30:00,82.33,82.86,82.3,82.42,121047.0,62.8039,63.2082,62.7811,62.8726,121047.0
2016-04-12 10:00:00,82.44,82.51,82.05,82.06,108508.0,62.8879,62.9412,62.5903,62.598,108508.0
2016-04-12 10:30:00,82.03,82.41,82.02,82.38,87326.0,62.5751,62.865,62.5675,62.8421,87326.0
2016-04-12 11:00:00,82.36,82.67,82.27,82.4,47639.0,62.8268,63.0633,62.7582,62.8573,47639.0
2016-04-12 11:30:00,82.42,82.44,82.17,82.17,44551.0,62.8726,62.8879,62.6819,62.6819,44551.0
2016-04-12 12:00:00,82.17,82.18,82.02,82.12,40748.0,62.6819,62.6895,62.5675,62.6437,40748.0
2016-04-12 12:30:00,82.13,82.19,82.05,82.12,49713.0,62.6514,62.6971,62.5903,62.6437,49713.0
2016-04-12 13:00:00,82.15,82.2,81.92,81.97,34188.0,62.6666,62.7048,62.4912,62.5293,34188.0
2016-04-12 13:30:00,81.99,82.17,81.97,82.15,53598.0,62.5446,62.6819,62.5293,62.6666,53598.0
2016-04-12 14:00:00,82.15,82.33,82.13,82.29,52864.0,62.6666,62.8039,62.6514,62.7734,52864.0
2016-04-12 14:30:00,82.28,82.39,82.24,82.35,43288.0,62.7658,62.8497,62.7353,62.8192,43288.0
2016-04-12 15:00:00,82.37,82.57,82.35,82.49,62149.0,62.8345,62.987,62.8192,62.926,62149.0
2016-04-12 15:30:00,82.49,82.65,82.32,82.55,271280.0,62.926,63.048,62.7963,62.9718,271280.0
2016-04-13 09:30:00,83.04,83.75,82.87,83.0,123474.0,63.3455,63.8872,63.2159,63.315,123474.0
2016-04-13 10:00:00,83.0,83.3,82.84,83.06,101187.0,63.315,63.5439,63.193,63.3608,101187.0
2016-04-13 10:30:00,83.09,83.19,82.79,82.8,89654.0,63.3837,63.46,63.1548,63.1625,89654.0
2016-04-13 11:00:00,82.78,82.95,82.67,82.94,69017.0,63.1472,63.2769,63.0633,63.2693,69017.0
2016-04-13 11:30:00,82.97,83.19,82.96,83.13,103580.0,63.2922,63.46,63.2845,63.4142,103580.0
2016-04-13 12:00:00,83.13,83.23,83.02,83.21,30330.0,63.4142,63.4905,63.3303,63.4752,30330.0
2016-04-13 12:30:00,83.2,83.38,83.12,83.32,28136.0,63.4676,63.6049,63.4066,63.5591,28136.0
2016-04-13 13:00:00,83.33,83.38,83.19,83.28,29231.0,63.5668,63.6049,63.46,63.5286,29231.0
2016-04-13 13:30:00,83.27,83.6,83.25,83.6,27968.0,63.521,63.7727,63.5057,63.7727,27968.0
2016-04-13 14:00:00,83.59,83.76,83.51,83.65,57620.0,63.7651,63.8948,63.7041,63.8109,57620.0
2016-04-13 14:30:00,83.65,83.75,83.58,83.65,60891.0,63.8109,63.8872,63.7575,63.8109,60891.0
2016-04-13 15:00:00,83.64,83.83,83.64,83.83,62995.0,63.8032,63.9482,63.8032,63.9482,62995.0
2016-04-13 15:30:00,83.83,83.92,83.72,83.88,179477.0,63.9482,64.0168,63.8643,63.9863,179477.0
2016-04-14 09:30:00,83.87,84.38,83.58,83.66,119963.0,63.9787,64.3677,63.7575,63.8185,119963.0
2016-04-14 10:00:00,83.68,83.7,83.47,83.51,57198.0,63.8338,63.849,63.6736,63.7041,57198.0
2016-04-14 10:30:00,83.55,83.97,83.44,83.94,94503.0,63.7346,64.055,63.6507,64.0321,94503.0
2016-04-14 11:00:00,83.94,83.96,83.61,83.8,49692.0,64.0321,64.0474,63.7804,63.9253,49692.0
2016-04-14 11:30:00,83.81,84.16,83.8,84.16,52981.0,63.9329,64.1999,63.9253,64.1999,52981.0
2016-04-14 12:00:00,84.17,84.21,84.1,84.17,30147.0,64.2075,64.2381,64.1542,64.2075,30147.0
2016-04-14 12:30:00,84.19,84.36,84.14,84.32,23635.0,64.2228,64.3525,64.1847,64.322,23635.0
2016-04-14 13:00:00,84.31,84.36,84.23,84.24,32061.0,64.3143,64.3525,64.2533,64.2609,32061.0
2016-04-14 13:30:00,84.25,84.27,84.11,84.11,48059.0,64.2686,64.2838,64.1618,64.1618,48059.0
2016-04-14 14:00:00,84.09,84.09,83.95,83.98,27580.0,64.1465,64.1465,64.0397,64.0626,27580.0
2016-04-14 14:30:00,83.98,84.09,83.94,84.04,35944.0,64.0626,64.1465,64.0321,64.1084,35944.0
2016-04-14 15:00:00,84.06,84.17,84.02,84.1,51003.0,64.1236,64.2075,64.0931,64.1542,51003.0
2016-04-14 15:30:00,84.1,84.16,83.83,83.9,220807.0,64.1542,64.1999,63.9482,64.0016,220807.0
2016-04-15 09:30:00,83.72,84.02,83.45,83.63,207752.0,63.8643,64.0931,63.6583,63.7956,207752.0
2016-04-15 10:00:00,83.59,83.73,83.53,83.63,64399.0,63.7651,63.8719,63.7193,63.7956,64399.0
2016-04-15 10:30:00,83.65,83.92,83.63,83.79,39386.0,63.8109,64.0168,63.7956,63.9177,39386.0
2016-04-15 11:00:00,83.77,83.83,83.53,83.62,81507.0,63.9024,63.9482,63.7193,63.788,81507.0
2016-04-15 11:30:00,83.62,83.82,83.62,83.76,29800.0,63.788,63.9406,63.788,63.8948,29800.0
2016-04-15 12:00:00,83.76,83.95,83.74,83.92,28314.0,63.8948,64.0397,63.8795,64.0168,28314.0
2016-04-15 12:30:00,83.92,83.99,83.87,83.87,35936.0,64.0168,64.0702,63.9787,63.9787,35936.0
2016-04-15 13:00:00,83.88,84.11,83.86,84.09,27128.0,63.9863,64.1618,63.9711,64.1465,27128.0
2016-04-15 13:30:00,84.1,84.1,83.97,83.98,32229.0,64.1542,64.1542,64.055,64.0626,32229.0
2016-04-15 14:00:00,83.97,84.16,83.97,84.12,50388.0,64.055,64.1999,64.055,64.1694,50388.0
2016-04-15 14:30:00,84.12,84.31,84.08,84.31,43277.0,64.1694,64.3143,64.1389,64.3143,43277.0
2016-04-15 15:00:00,84.29,84.34,84.19,84.28,52201.0,64.2991,64.3372,64.2228,64.2915,52201.0
2016-04-15 15:30:00,84.29,84.33,84.14,84.25,198168.0,64.2991,64.3296,64.1847,64.2686,198168.0
2016-04-18 09:30:00,83.79,84.23,83.58,83.76,82315.0,63.9177,64.2533,63.7575,63.8948,82315.0
2016-04-18 10:00:00,83.77,84.27,83.73,84.25,44946.0,63.9024,64.2838,63.8719,64.2686,44946.0
2016-04-18 10:30:00,84.27,84.58,84.19,84.54,60551.0,64.2838,64.5203,64.2228,64.4898,60551.0
2016-04-18 11:00:00,84.5,84.64,84.43,84.48,51318.0,64.4593,64.5661,64.4059,64.444,51318.0
2016-04-18 11:30:00,84.48,84.59,84.44,84.47,26250.0,64.444,64.5279,64.4135,64.4364,26250.0
2016-04-18 12:00:00,84.48,84.51,84.14,84.14,44978.0,64.444,64.4669,64.1847,64.1847,44978.0
2016-04-18 12:30:00,84.16,84.29,84.14,84.28,45524.0,64.1999,64.2991,64.1847,64.2915,45524.0
2016-04-18 13:00:00,84.26,84.35,84.2,84.31,43277.0,64.2762,64.3449,64.2304,64.3143,43277.0
2016-04-18 13:30:00,84.31,84.55,84.31,84.49,50140.0,64.3143,64.4974,64.3143,64.4517,50140.0
2016-04-18 14:00:00,84.51,84.51,84.32,84.36,42273.0,64.4669,64.4669,64.322,64.3525,42273.0
2016-04-18 14:30:00,84.36,84.5,84.33,84.45,37510.0,64.3525,64.4593,64.3296,64.4211,37510.0
2016-04-18 15:00:00,84.45,84.56,84.38,84.52,76530.0,64.4211,64.5051,64.3677,64.4745,76530.0
2016-04-18 15:30:00,84.52,84.6,84.48,84.56,108829.0,64.4745,64.5356,64.444,64.5051,108829.0
2016-04-19 09:30:00,85.21,85.99,85.01,85.99,128757.0,65.0009,65.5959,64.8483,65.5959,128757.0
2016-04-19 10:00:00,85.97,86.17,85.82,85.9,104130.0,65.5806,65.7332,65.4662,65.5272,104130.0
2016-04-19 10:30:00,85.86,86.0,85.55,86.0,65666.0,65.4967,65.6035,65.2603,65.6035,65666.0
2016-04-19 11:00:00,85.98,85.99,85.58,85.65,64837.0,65.5883,65.5959,65.2831,65.3365,64837.0
2016-04-19 11:30:00,85.65,85.71,85.18,85.18,59757.0,65.3365,65.3823,64.978,64.978,59757.0
2016-04-19 12:00:00,85.22,85.28,85.08,85.1,56625.0,65.0085,65.0543,64.9017,64.917,56625.0
2016-04-19 12:30:00,85.1,85.48,85.09,85.46,35266.0,64.917,65.2069,64.9094,65.1916,35266.0
2016-04-19 13:00:00,85.46,85.55,85.38,85.51,34542.0,65.1916,65.2603,65.1306,65.2297,34542.0
2016-04-19 13:30:00,85.51,85.58,85.45,85.52,37931.0,65.2297,65.2831,65.184,65.2374,37931.0
2016-04-19 14:00:00,85.53,85.68,85.45,85.57,93659.0,65.245,65.3594,65.184,65.2755,93659.0
2016-04-19 14:30:00,85.59,85.71,85.55,85.55,116143.0,65.2908,65.3823,65.2603,65.2603,116143.0
2016-04-19 15:00:00,85.53,85.71,85.5,85.68,106134.0,65.245,65.3823,65.2221,65.3594,106134.0
2016-04-19 15:30:00,85.69,85.71,85.52,85.59,212465.0,65.3671,65.3823,65.2374,65.2908,212465.0
2016-04-20 09:30:00,85.45,86.94,85.45,86.85,198160.0,65.184,66.3206,65.184,66.2519,198160.0
2016-04-20 10:00:00,86.85,86.87,86.11,86.46,156841.0,66.2519,66.2672,65.6874,65.9544,156841.0
2016-04-20 10:30:00,86.47,86.5,86.03,86.18,72830.0,65.9621,65.9849,65.6264,65.7408,72830.0
2016-04-20 11:00:00,86.18,86.81,86.02,86.79,111160.0,65.7408,66.2214,65.6188,66.2062,111160.0
2016-04-20 11:30:00,86.8,87.15,86.79,87.02,189354.0,66.2138,66.4808,66.2062,66.3816,189354.0
2016-04-20 12:00:00,87.04,87.04,86.69,86.77,58621.0,66.3969,66.3969,66.1299,66.1909,58621.0
2016-04-20 12:30:00,86.76,86.93,86.74,86.91,42370.0,66.1833,66.313,66.168,66.2977,42370.0
2016-04-20 13:00:00,86.93,87.0,86.85,86.97,163936.0,66.313,66.3664,66.2519,66.3435,163936.0
2016-04-20 13:30:00,86.99,87.13,86.99,87.06,99987.0,66.3587,66.4655,66.3587,66.4121,99987.0
2016-04-20 14:00:00,87.06,87.25,86.95,87.24,66767.0,66.4121,66.5571,66.3282,66.5494,66767.0
2016-04-20 14:30:00,87.23,87.76,87.23,87.48,282941.0,66.5418,66.9461,66.5418,66.7325,282941.0
2016-04-20 15:00:00,87.48,87.62,87.42,87.45,130162.0,66.7325,66.8393,66.6868,66.7096,130162.0
2016-04-20 15:30:00,87.43,87.47,87.18,87.2,229423.0,66.6944,66.7249,66.5037,66.5189,229423.0
2016-04-21 09:30:00,87.11,87.85,87.03,87.76,170568.0,66.4503,67.0148,66.3892,66.9461,170568.0
2016-04-21 10:00:00,87.74,87.76,87.09,87.1,154722.0,66.9309,66.9461,66.435,66.4426,154722.0
2016-04-21 10:30:00,87.11,87.62,87.09,87.53,198552.0,66.4503,66.8393,66.435,66.7707,198552.0
2016-04-21 11:00:00,87.53,87.57,87.2,87.2,82364.0,66.7707,66.8012,66.5189,66.5189,82364.0
2016-04-21 11:30:00,87.2,87.21,86.7,86.72,49002.0,66.5189,66.5266,66.1375,66.1528,49002.0
2016-04-21 12:00:00,86.72,86.88,86.63,86.74,45876.0,66.1528,66.2748,66.0841,66.168,45876.0
2016-04-21 12:30:00,86.75,86.99,86.74,86.85,80706.0,66.1757,66.3587,66.168,66.2519,80706.0
2016-04-21 13:00:00,86.86,86.97,86.72,86.79,49973.0,66.2596,66.3435,66.1528,66.2062,49973.0
2016-04-21 13:30:00,86.79,87.01,86.73,86.78,63465.0,66.2062,66.374,66.1604,66.1985,63465.0
2016-04-21 14:00:00,86.77,86.9,86.67,86.77,67414.0,66.1909,66.2901,66.1146,66.1909,67414.0
2016-04-21 14:30:00,86.77,86.77,86.52,86.63,70556.0,66.1909,66.1909,66.0002,66.0841,70556.0
2016-04-21 15:00:00,86.63,86.71,86.52,86.52,104951.0,66.0841,66.1451,66.0002,66.0002,104951.0
2016-04-21 15:30:00,86.53,86.88,86.5,86.83,355871.0,66.0078,66.2748,65.9849,66.2367,355871.0
2016-04-22 09:30:00,86.9,87.34,86.46,86.64,111168.0,66.2901,66.6257,65.9544,66.0917,111168.0
2016-04-22 10:00:00,86.6,86.75,86.4,86.44,81388.0,66.0612,66.1757,65.9087,65.9392,81388.0
2016-04-22 10:30:00,86.4,86.48,86.1,86.14,58585.0,65.9087,65.9697,65.6798,65.7103,58585.0
2016-04-22 11:00:00,86.14,86.39,86.14,86.28,41010.0,65.7103,65.901,65.7103,65.8171,41010.0
2016-04-22 11:30:00,86.29,86.55,86.27,86.55,42597.0,65.8248,66.0231,65.8095,66.0231,42597.0
2016-04-22 12:00:00,86.54,86.6,86.46,86.49,31425.0,66.0155,66.0612,65.9544,65.9773,31425.0
2016-04-22 12:30:00,86.47,86.59,86.43,86.47,34506.0,65.9621,66.0536,65.9315,65.9621,34506.0
2016-04-22 13:00:00,86.48,86.59,86.46,86.54,31062.0,65.9697,66.0536,65.9544,66.0155,31062.0
2016-04-22 13:30:00,86.54,86.71,86.52,86.61,52124.0,66.0155,66.1451,66.0002,66.0689,52124.0
2016-04-22 14:00:00,86.62,86.9,86.59,86.85,42886.0,66.0765,66.2901,66.0536,66.2519,42886.0
2016-04-22 14:30:00,86.83,86.9,86.8,86.82,46467.0,66.2367,66.2901,66.2138,66.2291,46467.0
2016-04-22 15:00:00,86.82,86.87,86.7,86.74,88697.0,66.2291,66.2672,66.1375,66.168,88697.0
2016-04-22 15:30:00,86.74,86.97,86.69,86.94,228088.0,66.168,66.3435,66.1299,66.3206,228088.0
2016-04-25 09:30:00,86.56,86.91,86.27,86.45,104929.0,66.0307,66.2977,65.8095,65.9468,104929.0
2016-04-25 10:00:00,86.44,86.68,85.93,86.13,142664.0,65.9392,66.1223,65.5501,65.7027,142664.0
2016-04-25 10:30:00,86.15,86.28,85.94,85.94,39695.0,65.718,65.8171,65.5578,65.5578,39695.0
2016-04-25 11:00:00,85.95,86.07,85.72,86.01,67771.0,65.5654,65.6569,65.3899,65.6112,67771.0
2016-04-25 11:30:00,86.04,86.2,85.95,86.17,71938.0,65.634,65.7561,65.5654,65.7332,71938.0
2016-04-25 12:00:00,86.19,86.33,86.1,86.3,81378.0,65.7485,65.8553,65.6798,65.8324,81378.0
2016-04-25 12:30:00,86.3,86.3,86.08,86.24,35765.0,65.8324,65.8324,65.6646,65.7866,35765.0
2016-04-25 13:00:00,86.25,86.38,86.2,86.32,36940.0,65.7942,65.8934,65.7561,65.8476,36940.0
2016-04-25 13:30:00,86.31,86.46,86.3,86.34,38248.0,65.84,65.9544,65.8324,65.8629,38248.0
2016-04-25 14:00:00,86.34,86.38,86.22,86.29,33677.0,65.8629,65.8934,65.7714,65.8248,33677.0
2016-04-25 14:30:00,86.31,86.33,86.13,86.27,58999.0,65.84,65.8553,65.7027,65.8095,58999.0
2016-04-25 15:00:00,86.27,86.31,86.14,86.14,54947.0,65.8095,65.84,65.7103,65.7103,54947.0
2016-04-25 15:30:00,86.15,86.38,86.11,86.38,133777.0,65.718,65.8934,65.6874,65.8934,133777.0
2016-04-26 09:30:00,86.49,86.85,86.34,86.61,73629.0,65.9773,66.2519,65.8629,66.0689,73629.0
2016-04-26 10:00:00,86.65,86.75,86.53,86.53,69560.0,66.0994,66.1757,66.0078,66.0078,69560.0
2016-04-26 10:30:00,86.5,86.61,86.28,86.31,34128.0,65.9849,66.0689,65.8171,65.84,34128.0
2016-04-26 11:00:00,86.39,86.55,86.33,86.48,39165.0,65.901,66.0231,65.8553,65.9697,39165.0
2016-04-26 11:30:00,86.49,86.78,86.44,86.69,55329.0,65.9773,66.1985,65.9392,66.1299,55329.0
2016-04-26 12:00:00,86.71,86.87,86.69,86.86,30245.0,66.1451,66.2672,66.1299,66.2596,30245.0
2016-04-26 12:30:00,86.87,86.91,86.64,86.65,19542.0,66.2672,66.2977,66.0917,66.0994,19542.0
2016-04-26 13:00:00,86.66,86.77,86.58,86.69,26879.0,66.107,66.1909,66.046,66.1299,26879.0
2016-04-26 13:30:00,86.67,86.8,86.63,86.68,48471.0,66.1146,66.2138,66.0841,66.1223,48471.0
2016-04-26 14:00:00,86.69,86.87,86.69,86.78,37316.0,66.1299,66.2672,66.1299,66.1985,37316.0
2016-04-26 14:30:00,86.78,86.9,86.75,86.82,54748.0,66.1985,66.2901,66.1757,66.2291,54748.0
2016-04-26 15:00:00,86.81,86.85,86.57,86.73,64029.0,66.2214,66.2519,66.0383,66.1604,64029.0
2016-04-26 15:30:00,86.72,86.82,86.56,86.59,210830.0,66.1528,66.2291,66.0307,66.0536,210830.0
2016-04-27 09:30:00,86.89,87.16,86.44,86.51,75939.0,66.2825,66.4884,65.9392,65.9926,75939.0
2016-04-27 10:00:00,86.56,86.86,86.4,86.63,106104.0,66.0307,66.2596,65.9087,66.0841,106104.0
2016-04-27 10:30:00,86.61,86.71,86.47,86.58,97905.0,66.0689,66.1451,65.9621,66.046,97905.0
2016-04-27 11:00:00,86.56,86.72,86.48,86.69,116329.0,66.0307,66.1528,65.9697,66.1299,116329.0
2016-04-27 11:30:00,86.69,86.89,86.55,86.62,116563.0,66.1299,66.2825,66.0231,66.0765,116563.0
2016-04-27 12:00:00,86.62,86.89,86.61,86.69,76410.0,66.0765,66.2825,66.0689,66.1299,76410.0
2016-04-27 12:30:00,86.7,86.98,86.67,86.73,74011.0,66.1375,66.3511,66.1146,66.1604,74011.0
2016-04-27 13:00:00,86.74,86.78,86.57,86.61,53873.0,66.168,66.1985,66.0383,66.0689,53873.0
2016-04-27 13:30:00,86.61,86.69,86.56,86.6,72936.0,66.0689,66.1299,66.0307,66.0612,72936.0
2016-04-27 14:00:00,86.53,86.69,86.37,86.6,80833.0,66.0078,66.1299,65.8858,66.0612,80833.0
2016-04-27 14:30:00,86.62,86.66,86.44,86.62,87846.0,66.0765,66.107,65.9392,66.0765,87846.0
2016-04-27 15:00:00,86.62,86.69,86.51,86.6,225849.0,66.0765,66.1299,65.9926,66.0612,225849.0
2016-04-27 15:30:00,86.61,86.8,86.47,86.51,397760.0,66.0689,66.2138,65.9621,65.9926,397760.0
2016-04-28 09:30:00,82.82,83.91,79.36,81.59,1289372.0,63.1777,64.0092,60.5383,62.2394,1289372.0
2016-04-28 10:00:00,81.61,81.84,80.62,81.2,645903.0,62.2547,62.4302,61.4995,61.9419,645903.0
2016-04-28 10:30:00,81.21,81.58,80.94,81.25,360135.0,61.9496,62.2318,61.7436,61.9801,360135.0
2016-04-28 11:00:00,81.24,81.44,80.5,80.64,298929.0,61.9725,62.125,61.408,61.5148,298929.0
2016-04-28 11:30:00,80.66,80.66,79.84,80.64,292378.0,61.53,61.53,60.9045,61.5148,292378.0
2016-04-28 12:00:00,80.65,80.65,80.47,80.53,197119.0,61.5224,61.5224,61.3851,61.4308,197119.0
2016-04-28 12:30:00,80.55,80.6,80.27,80.56,226439.0,61.4461,61.4842,61.2325,61.4537,226439.0
2016-04-28 13:00:00,80.56,80.56,79.67,79.87,315827.0,61.4537,61.4537,60.7748,60.9274,315827.0
2016-04-28 13:30:00,79.89,79.89,79.32,79.37,326221.0,60.9426,60.9426,60.5078,60.546,326221.0
2016-04-28 14:00:00,79.37,79.54,79.36,79.54,306273.0,60.546,60.6756,60.5383,60.6756,306273.0
2016-04-28 14:30:00,79.54,80.0,79.52,79.99,298440.0,60.6756,61.0265,60.6604,61.0189,298440.0
2016-04-28 15:00:00,79.99,80.03,79.37,79.45,439769.0,61.0189,61.0494,60.546,60.607,439769.0
2016-04-28 15:30:00,79.46,79.57,78.13,78.57,1125081.0,60.6146,60.6985,59.6,59.9357,1125081.0
2016-04-29 09:30:00,78.17,78.57,76.54,78.52,833048.0,59.6306,59.9357,58.3871,59.8975,833048.0
2016-04-29 10:00:00,78.55,80.02,78.33,79.63,607881.0,59.9204,61.0418,59.7526,60.7443,607881.0
2016-04-29 10:30:00,79.64,79.67,79.0,79.02,399395.0,60.7519,60.7748,60.2637,60.279,399395.0
2016-04-29 11:00:00,79.01,79.27,78.86,78.98,434538.0,60.2713,60.4697,60.1569,60.2485,434538.0
2016-04-29 11:30:00,78.98,79.12,78.71,79.03,362130.0,60.2485,60.3552,60.0425,60.2866,362130.0
2016-04-29 12:00:00,79.01,79.84,79.01,79.8,356439.0,60.2713,60.9045,60.2713,60.874,356439.0
2016-04-29 12:30:00,79.79,79.91,79.45,79.48,196803.0,60.8663,60.9579,60.607,60.6299,196803.0
2016-04-29 13:00:00,79.45,79.5,79.25,79.29,125437.0,60.607,60.6451,60.4544,60.4849,125437.0
2016-04-29 13:30:00,79.29,79.36,78.57,78.57,292844.0,60.4849,60.5383,59.9357,59.9357,292844.0
2016-04-29 14:00:00,78.58,78.73,78.37,78.68,178325.0,59.9433,60.0577,59.7831,60.0196,178325.0
2016-04-29 14:30:00,78.66,78.69,78.47,78.52,138183.0,60.0043,60.0272,59.8594,59.8975,138183.0
2016-04-29 15:00:00,78.52,78.67,78.42,78.5,355945.0,59.8975,60.012,59.8213,59.8823,355945.0
2016-04-29 15:30:00,78.5,78.73,78.44,78.47,913358.0,59.8823,60.0577,59.8365,59.8594,913358.0
2016-05-02 09:30:00,77.68,79.31,77.14,78.42,229108.0,59.2568,60.5002,58.8448,59.8213,229108.0
2016-05-02 10:00:00,78.44,79.0,78.23,78.6,155348.0,59.8365,60.2637,59.6763,59.9586,155348.0
2016-05-02 10:30:00,78.61,78.69,78.23,78.57,170704.0,59.9662,60.0272,59.6763,59.9357,170704.0
2016-05-02 11:00:00,78.57,78.73,78.49,78.64,120646.0,59.9357,60.0577,59.8747,59.9891,120646.0
2016-05-02 11:30:00,78.66,78.98,78.51,78.97,179711.0,60.0043,60.2485,59.8899,60.2408,179711.0
2016-05-02 12:00:00,78.98,79.15,78.76,79.14,165863.0,60.2485,60.3781,60.0806,60.3705,165863.0
2016-05-02 12:30:00,79.14,79.38,79.08,79.33,138299.0,60.3705,60.5536,60.3247,60.5154,138299.0
2016-05-02 13:00:00,79.32,79.54,79.21,79.54,167115.0,60.5078,60.6756,60.4239,60.6756,167115.0
2016-05-02 13:30:00,79.53,79.55,79.14,79.46,169332.0,60.668,60.6833,60.3705,60.6146,169332.0
2016-05-02 14:00:00,79.47,79.6,79.37,79.37,261926.0,60.6222,60.7214,60.546,60.546,261926.0
2016-05-02 14:30:00,79.38,79.57,79.33,79.34,298957.0,60.5536,60.6985,60.5154,60.5231,298957.0
2016-05-02 15:00:00,79.34,79.49,79.24,79.31,319793.0,60.5231,60.6375,60.4468,60.5002,319793.0
2016-05-02 15:30:00,79.3,79.52,79.18,79.51,804826.0,60.4926,60.6604,60.401,60.6528,804826.0
2016-05-03 09:30:00,79.15,79.65,78.87,79.13,159080.0,60.3781,60.7595,60.1645,60.3629,159080.0
2016-05-03 10:00:00,79.12,79.36,78.86,79.29,290988.0,60.3552,60.5383,60.1569,60.4849,290988.0
2016-05-03 10:30:00,79.3,79.3,78.52,78.58,148855.0,60.4926,60.4926,59.8975,59.9433,148855.0
2016-05-03 11:00:00,78.61,78.85,78.49,78.75,214044.0,59.9662,60.1493,59.8747,60.073,214044.0
2016-05-03 11:30:00,78.73,79.1,78.63,79.06,143283.0,60.0577,60.34,59.9815,60.3095,143283.0
2016-05-03 12:00:00,79.05,79.27,79.05,79.12,73261.0,60.3019,60.4697,60.3019,60.3552,73261.0
2016-05-03 12:30:00,79.15,79.34,79.07,79.32,48697.0,60.3781,60.5231,60.3171,60.5078,48697.0
2016-05-03 13:00:00,79.32,79.63,79.3,79.57,83096.0,60.5078,60.7443,60.4926,60.6985,83096.0
2016-05-03 13:30:00,79.59,79.84,79.51,79.77,93164.0,60.7138,60.9045,60.6528,60.8511,93164.0
2016-05-03 14:00:00,79.79,79.8,79.39,79.46,111307.0,60.8663,60.874,60.5612,60.6146,111307.0
2016-05-03 14:30:00,79.48,79.58,79.34,79.45,146069.0,60.6299,60.7062,60.5231,60.607,146069.0
2016-05-03 15:00:00,79.45,79.52,79.32,79.47,252547.0,60.607,60.6604,60.5078,60.6222,252547.0
2016-05-03 15:30:00,79.47,79.48,79.17,79.25,456712.0,60.6222,60.6299,60.3934,60.4544,456712.0
2016-05-04 09:30:00,79.09,79.43,78.42,78.66,215128.0,60.3324,60.5917,59.8213,60.0043,215128.0
2016-05-04 10:00:00,78.66,78.9,78.66,78.78,327483.0,60.0043,60.1874,60.0043,60.0959,327483.0
2016-05-04 10:30:00,78.77,78.8,78.35,78.55,296554.0,60.0883,60.1111,59.7679,59.9204,296554.0
2016-05-04 11:00:00,78.55,78.55,78.26,78.27,189096.0,59.9204,59.9204,59.6992,59.7068,189096.0
2016-05-04 11:30:00,78.26,78.38,78.09,78.1,117666.0,59.6992,59.7908,59.5695,59.5772,117666.0
2016-05-04 12:00:00,78.12,78.16,77.95,77.95,269962.0,59.5924,59.6229,59.4627,59.4627,269962.0
2016-05-04 12:30:00,77.95,78.01,77.76,77.89,172552.0,59.4627,59.5085,59.3178,59.417,172552.0
2016-05-04 13:00:00,77.89,78.06,77.84,78.0,264733.0,59.417,59.5466,59.3788,59.5009,264733.0
2016-05-04 13:30:00,78.0,78.03,77.58,77.6,215316.0,59.5009,59.5238,59.1805,59.1957,215316.0
2016-05-04 14:00:00,77.62,77.64,77.44,77.48,212133.0,59.211,59.2263,59.0737,59.1042,212133.0
2016-05-04 14:30:00,77.5,77.67,77.39,77.42,268239.0,59.1195,59.2491,59.0356,59.0584,268239.0
2016-05-04 15:00:00,77.42,77.58,77.36,77.39,191032.0,59.0584,59.1805,59.0127,59.0356,191032.0
2016-05-04 15:30:00,77.4,77.64,77.36,77.51,586486.0,59.0432,59.2263,59.0127,59.1271,586486.0
2016-05-05 09:30:00,76.5,77.76,75.5,77.62,796510.0,58.3566,59.3178,57.5938,59.211,796510.0
2016-05-05 10:00:00,77.6,79.07,77.38,78.75,558331.0,59.1957,60.3171,59.0279,60.073,558331.0
2016-05-05 10:30:00,78.69,78.86,78.34,78.35,301062.0,60.0272,60.1569,59.7602,59.7679,301062.0
2016-05-05 11:00:00,78.35,78.58,78.03,78.03,237895.0,59.7679,59.9433,59.5238,59.5238,237895.0
2016-05-05 11:30:00,78.04,78.5,77.98,78.34,321752.0,59.5314,59.8823,59.4856,59.7602,321752.0
2016-05-05 12:00:00,78.35,78.45,78.17,78.31,227858.0,59.7679,59.8442,59.6306,59.7374,227858.0
2016-05-05 12:30:00,78.32,78.47,78.31,78.38,120469.0,59.745,59.8594,59.7374,59.7908,120469.0
2016-05-05 13:00:00,78.39,78.4,77.91,77.95,281385.0,59.7984,59.806,59.4322,59.4627,281385.0
2016-05-05 13:30:00,77.95,78.26,77.89,78.1,347600.0,59.4627,59.6992,59.417,59.5772,347600.0
2016-05-05 14:00:00,78.11,78.37,78.08,78.35,380138.0,59.5848,59.7831,59.5619,59.7679,380138.0
2016-05-05 14:30:00,78.34,78.34,78.0,78.11,353890.0,59.7602,59.7602,59.5009,59.5848,353890.0
2016-05-05 15:00:00,78.12,78.16,78.0,78.12,343990.0,59.5924,59.6229,59.5009,59.5924,343990.0
2016-05-05 15:30:00,78.11,78.58,78.1,78.55,825479.0,59.5848,59.9433,59.5772,59.9204,825479.0
2016-05-06 09:30:00,78.55,78.82,78.17,78.48,213093.0,59.9204,60.1264,59.6306,59.867,213093.0
2016-05-06 10:00:00,78.48,78.79,77.74,77.92,157782.0,59.867,60.1035,59.3025,59.4399,157782.0
2016-05-06 10:30:00,77.93,77.97,77.15,77.16,239327.0,59.4475,59.478,58.8525,58.8601,239327.0
2016-05-06 11:00:00,77.16,77.46,77.14,77.25,194928.0,58.8601,59.0889,58.8448,58.9288,194928.0
2016-05-06 11:30:00,77.26,77.26,76.84,76.96,208467.0,58.9364,58.9364,58.616,58.7075,208467.0
2016-05-06 12:00:00,76.98,77.07,76.76,76.78,225589.0,58.7228,58.7914,58.555,58.5702,225589.0
2016-05-06 12:30:00,76.77,76.91,76.6,76.87,246843.0,58.5626,58.6694,58.4329,58.6389,246843.0
2016-05-06 13:00:00,76.89,77.15,76.74,77.07,199611.0,58.6541,58.8525,58.5397,58.7914,199611.0
2016-05-06 13:30:00,77.08,77.11,76.87,76.98,117897.0,58.7991,58.822,58.6389,58.7228,117897.0
2016-05-06 14:00:00,76.97,77.54,76.96,77.34,245603.0,58.7152,59.15,58.7075,58.9974,245603.0
2016-05-06 14:30:00,77.34,77.38,77.06,77.09,176871.0,58.9974,59.0279,58.7838,58.8067,176871.0
2016-05-06 15:00:00,77.1,77.2,76.92,76.98,229721.0,58.8143,58.8906,58.677,58.7228,229721.0
2016-05-06 15:30:00,76.99,77.0,76.71,76.86,672949.0,58.7304,58.738,58.5168,58.6312,672949.0
2016-05-09 09:30:00,77.05,77.51,76.91,77.33,303422.0,58.7762,59.1271,58.6694,58.9898,303422.0
2016-05-09 10:00:00,77.37,77.85,77.33,77.75,194923.0,59.0203,59.3865,58.9898,59.3102,194923.0
2016-05-09 10:30:00,77.76,78.2,77.73,78.09,117310.0,59.3178,59.6534,59.2949,59.5695,117310.0
2016-05-09 11:00:00,78.09,78.52,78.09,78.32,176107.0,59.5695,59.8975,59.5695,59.745,176107.0
2016-05-09 11:30:00,78.31,78.57,78.15,78.49,137325.0,59.7374,59.9357,59.6153,59.8747,137325.0
2016-05-09 12:00:00,78.49,78.63,78.34,78.49,139734.0,59.8747,59.9815,59.7602,59.8747,139734.0
2016-05-09 12:30:00,78.51,78.57,78.37,78.52,89913.0,59.8899,59.9357,59.7831,59.8975,89913.0
2016-05-09 13:00:00,78.5,78.51,78.31,78.36,107767.0,59.8823,59.8899,59.7374,59.7755,107767.0
2016-05-09 13:30:00,78.37,78.44,78.19,78.32,97773.0,59.7831,59.8365,59.6458,59.745,97773.0
2016-05-09 14:00:00,78.33,78.4,78.22,78.32,118909.0,59.7526,59.806,59.6687,59.745,118909.0
2016-05-09 14:30:00,78.33,78.65,78.27,78.63,121985.0,59.7526,59.9967,59.7068,59.9815,121985.0
2016-05-09 15:00:00,78.63,78.73,78.49,78.68,227492.0,59.9815,60.0577,59.8747,60.0196,227492.0
2016-05-09 15:30:00,78.69,78.73,78.38,78.44,416191.0,60.0272,60.0577,59.7908,59.8365,416191.0
2016-05-10 09:30:00,78.67,79.24,78.53,78.79,200495.0,60.012,60.4468,59.9052,60.1035,200495.0
2016-05-10 10:00:00,78.77,78.82,78.33,78.61,326918.0,60.0883,60.1264,59.7526,59.9662,326918.0
2016-05-10 10:30:00,78.64,78.65,78.5,78.52,93253.0,59.9891,59.9967,59.8823,59.8975,93253.0
2016-05-10 11:00:00,78.53,78.55,78.29,78.52,152143.0,59.9052,59.9204,59.7221,59.8975,152143.0
2016-05-10 11:30:00,78.52,78.66,78.49,78.61,93815.0,59.8975,60.0043,59.8747,59.9662,93815.0
2016-05-10 12:00:00,78.62,78.68,78.56,78.65,76818.0,59.9738,60.0196,59.9281,59.9967,76818.0
2016-05-10 12:30:00,78.65,78.73,78.31,78.4,128298.0,59.9967,60.0577,59.7374,59.806,128298.0
2016-05-10 13:00:00,78.39,78.47,78.36,78.44,117352.0,59.7984,59.8594,59.7755,59.8365,117352.0
2016-05-10 13:30:00,78.44,78.5,78.36,78.41,118832.0,59.8365,59.8823,59.7755,59.8136,118832.0
2016-05-10 14:00:00,78.42,78.5,78.28,78.35,103932.0,59.8213,59.8823,59.7145,59.7679,103932.0
2016-05-10 14:30:00,78.35,78.46,78.34,78.41,98273.0,59.7679,59.8518,59.7602,59.8136,98273.0
2016-05-10 15:00:00,78.41,78.71,78.4,78.63,174391.0,59.8136,60.0425,59.806,59.9815,174391.0
2016-05-10 15:30:00,78.64,78.67,78.36,78.46,481093.0,59.9891,60.012,59.7755,59.8518,481093.0
2016-05-11 09:30:00,78.6,78.65,78.33,78.54,180291.0,59.9586,59.9967,59.7526,59.9128,180291.0
2016-05-11 10:00:00,78.55,78.78,78.53,78.6,140763.0,59.9204,60.0959,59.9052,59.9586,140763.0
2016-05-11 10:30:00,78.6,78.78,78.35,78.37,194905.0,59.9586,60.0959,59.7679,59.7831,194905.0
2016-05-11 11:00:00,78.37,78.74,78.23,78.66,120302.0,59.7831,60.0654,59.6763,60.0043,120302.0
2016-05-11 11:30:00,78.66,78.69,78.43,78.44,106045.0,60.0043,60.0272,59.8289,59.8365,106045.0
2016-05-11 12:00:00,78.45,78.49,78.05,78.06,102884.0,59.8442,59.8747,59.539,59.5466,102884.0
2016-05-11 12:30:00,78.06,78.11,77.9,77.92,116038.0,59.5466,59.5848,59.4246,59.4399,116038.0
2016-05-11 13:00:00,77.92,77.94,77.74,77.82,85777.0,59.4399,59.4551,59.3025,59.3636,85777.0
2016-05-11 13:30:00,77.83,77.92,77.76,77.77,83419.0,59.3712,59.4399,59.3178,59.3254,83419.0
2016-05-11 14:00:00,77.74,77.76,77.41,77.44,150146.0,59.3025,59.3178,59.0508,59.0737,150146.0
2016-05-11 14:30:00,77.45,77.52,77.18,77.3,238410.0,59.0813,59.1347,58.8754,58.9669,238410.0
2016-05-11 15:00:00,77.3,77.33,77.19,77.25,406453.0,58.9669,58.9898,58.883,58.9288,406453.0
2016-05-11 15:30:00,77.25,77.28,76.92,76.96,651615.0,58.9288,58.9516,58.677,58.7075,651615.0
2016-05-12 09:30:00,77.31,77.46,76.92,77.13,237229.0,58.9745,59.0889,58.677,58.8372,237229.0
2016-05-12 10:00:00,77.12,77.25,76.61,77.01,302163.0,58.8296,58.9288,58.4405,58.7457,302163.0
2016-05-12 10:30:00,77.03,77.05,76.64,76.79,122528.0,58.7609,58.7762,58.4634,58.5779,122528.0
2016-05-12 11:00:00,76.81,76.85,76.62,76.83,103470.0,58.5931,58.6236,58.4482,58.6084,103470.0
2016-05-12 11:30:00,76.84,77.09,76.84,76.97,126326.0,58.616,58.8067,58.616,58.7152,126326.0
2016-05-12 12:00:00,76.97,77.14,76.86,77.06,180376.0,58.7152,58.8448,58.6312,58.7838,180376.0
2016-05-12 12:30:00,77.05,77.15,76.88,77.1,137808.0,58.7762,58.8525,58.6465,58.8143,137808.0
2016-05-12 13:00:00,77.11,77.21,77.07,77.15,130746.0,58.822,58.8982,58.7914,58.8525,130746.0
2016-05-12 13:30:00,77.14,77.17,76.92,77.04,153469.0,58.8448,58.8677,58.677,58.7686,153469.0
2016-05-12 14:00:00,77.04,77.32,77.02,77.29,175133.0,58.7686,58.9822,58.7533,58.9593,175133.0
2016-05-12 14:30:00,77.27,77.43,77.13,77.36,154319.0,58.944,59.0661,58.8372,59.0127,154319.0
2016-05-12 15:00:00,77.35,77.36,77.06,77.15,176584.0,59.005,59.0127,58.7838,58.8525,176584.0
2016-05-12 15:30:00,77.14,77.24,76.91,77.03,351096.0,58.8448,58.9211,58.6694,58.7609,351096.0
2016-05-13 09:30:00,77.04,77.28,76.39,76.95,159226.0,58.7686,58.9516,58.2727,58.6999,159226.0
2016-05-13 10:00:00,77.0,77.31,76.9,77.05,125745.0,58.738,58.9745,58.6618,58.7762,125745.0
2016-05-13 10:30:00,77.03,77.31,77.01,77.16,124298.0,58.7609,58.9745,58.7457,58.8601,124298.0
2016-05-13 11:00:00,77.18,77.27,76.96,77.14,147691.0,58.8754,58.944,58.7075,58.8448,147691.0
2016-05-13 11:30:00,77.14,77.3,76.79,76.95,132540.0,58.8448,58.9669,58.5779,58.6999,132540.0
2016-05-13 12:00:00,76.95,77.0,76.82,76.88,80627.0,58.6999,58.738,58.6007,58.6465,80627.0
2016-05-13 12:30:00,76.88,76.99,76.81,76.86,65908.0,58.6465,58.7304,58.5931,58.6312,65908.0
2016-05-13 13:00:00,76.88,76.98,76.78,76.78,62130.0,58.6465,58.7228,58.5702,58.5702,62130.0
2016-05-13 13:30:00,76.78,76.83,76.45,76.47,133567.0,58.5702,58.6084,58.3185,58.3337,133567.0
2016-05-13 14:00:00,76.46,76.55,76.26,76.37,97742.0,58.3261,58.3948,58.1736,58.2575,97742.0
2016-05-13 14:30:00,76.37,76.39,76.24,76.31,122207.0,58.2575,58.2727,58.1583,58.2117,122207.0
2016-05-13 15:00:00,76.3,76.38,76.24,76.27,156297.0,58.2041,58.2651,58.1583,58.1812,156297.0
2016-05-13 15:30:00,76.26,76.46,76.18,76.27,330882.0,58.1736,58.3261,58.1125,58.1812,330882.0
2016-05-16 09:30:00,76.34,76.85,76.22,76.73,102889.0,58.2346,58.6236,58.143,58.5321,102889.0
2016-05-16 10:00:00,76.76,77.11,76.62,77.09,90956.0,58.555,58.822,58.4482,58.8067,90956.0
2016-05-16 10:30:00,77.1,77.14,76.95,76.99,114320.0,58.8143,58.8448,58.6999,58.7304,114320.0
2016-05-16 11:00:00,77.0,77.12,76.89,76.93,93969.0,58.738,58.8296,58.6541,58.6846,93969.0
2016-05-16 11:30:00,76.92,77.27,76.92,77.27,85500.0,58.677,58.944,58.677,58.944,85500.0
2016-05-16 12:00:00,77.26,77.35,77.15,77.19,60020.0,58.9364,59.005,58.8525,58.883,60020.0
2016-05-16 12:30:00,77.18,77.24,77.13,77.22,62504.0,58.8754,58.9211,58.8372,58.9059,62504.0
2016-05-16 13:00:00,77.24,77.33,77.22,77.24,78534.0,58.9211,58.9898,58.9059,58.9211,78534.0
2016-05-16 13:30:00,77.23,77.26,77.07,77.08,73105.0,58.9135,58.9364,58.7914,58.7991,73105.0
2016-05-16 14:00:00,77.08,77.27,77.06,77.22,100591.0,58.7991,58.944,58.7838,58.9059,100591.0
2016-05-16 14:30:00,77.21,77.43,77.2,77.43,95911.0,58.8982,59.0661,58.8906,59.0661,95911.0
2016-05-16 15:00:00,77.42,77.43,77.34,77.41,117022.0,59.0584,59.0661,58.9974,59.0508,117022.0
2016-05-16 15:30:00,77.4,77.46,77.33,77.38,232074.0,59.0432,59.0889,58.9898,59.0279,232074.0
2016-05-17 09:30:00,77.39,77.69,76.83,76.94,182085.0,59.0356,59.2644,58.6084,58.6923,182085.0
2016-05-17 10:00:00,76.97,77.09,76.71,77.0,130807.0,58.7152,58.8067,58.5168,58.738,130807.0
2016-05-17 10:30:00,77.02,77.34,76.95,77.25,108308.0,58.7533,58.9974,58.6999,58.9288,108308.0
2016-05-17 11:00:00,77.25,77.33,77.14,77.15,95735.0,58.9288,58.9898,58.8448,58.8525,95735.0
2016-05-17 11:30:00,77.15,77.38,77.04,77.19,91746.0,58.8525,59.0279,58.7686,58.883,91746.0
2016-05-17 12:00:00,77.19,77.27,76.93,76.99,87839.0,58.883,58.944,58.6846,58.7304,87839.0
2016-05-17 12:30:00,76.99,77.12,76.91,77.03,82304.0,58.7304,58.8296,58.6694,58.7609,82304.0
2016-05-17 13:00:00,77.04,77.13,76.99,77.11,125076.0,58.7686,58.8372,58.7304,58.822,125076.0
2016-05-17 13:30:00,77.12,77.39,77.11,77.2,141334.0,58.8296,59.0356,58.822,58.8906,141334.0
2016-05-17 14:00:00,77.2,77.25,76.89,77.0,161702.0,58.8906,58.9288,58.6541,58.738,161702.0
2016-05-17 14:30:00,77.0,77.01,76.74,76.85,322582.0,58.738,58.7457,58.5397,58.6236,322582.0
2016-05-17 15:00:00,76.86,76.98,76.69,76.7,304938.0,58.6312,58.7228,58.5016,58.5092,304938.0
2016-05-17 15:30:00,76.7,77.13,76.7,77.1,296708.0,58.5092,58.8372,58.5092,58.8143,296708.0
2016-05-18 09:30:00,77.08,77.98,76.74,77.95,174683.0,58.7991,59.4856,58.5397,59.4627,174683.0
2016-05-18 10:00:00,77.89,77.95,77.22,77.95,258248.0,59.417,59.4627,58.9059,59.4627,258248.0
2016-05-18 10:30:00,77.92,77.96,77.46,77.6,117389.0,59.4399,59.4704,59.0889,59.1957,117389.0
2016-05-18 11:00:00,77.6,77.64,77.19,77.45,150003.0,59.1957,59.2263,58.883,59.0813,150003.0
2016-05-18 11:30:00,77.45,77.6,77.32,77.37,100004.0,59.0813,59.1957,58.9822,59.0203,100004.0
2016-05-18 12:00:00,77.36,77.62,77.3,77.6,139898.0,59.0127,59.211,58.9669,59.1957,139898.0
2016-05-18 12:30:00,77.64,77.86,77.62,77.79,85994.0,59.2263,59.3941,59.211,59.3407,85994.0
2016-05-18 13:00:00,77.81,78.17,77.8,78.17,70896.0,59.3559,59.6306,59.3483,59.6306,70896.0
2016-05-18 13:30:00,78.16,78.24,78.09,78.22,96566.0,59.6229,59.684,59.5695,59.6687,96566.0
2016-05-18 14:00:00,78.21,78.21,77.32,77.37,163963.0,59.6611,59.6611,58.9822,59.0203,163963.0
2016-05-18 14:30:00,77.36,77.74,77.26,77.59,116850.0,59.0127,59.3025,58.9364,59.1881,116850.0
2016-05-18 15:00:00,77.59,77.77,77.53,77.55,112672.0,59.1881,59.3254,59.1423,59.1576,112672.0
2016-05-18 15:30:00,77.57,77.86,77.55,77.81,243668.0,59.1729,59.3941,59.1576,59.3559,243668.0
2016-05-19 09:30:00,77.19,78.2,77.19,77.56,154263.0,58.883,59.6534,58.883,59.1652,154263.0
2016-05-19 10:00:00,77.5,77.63,77.34,77.6,85539.0,59.1195,59.2186,58.9974,59.1957,85539.0
2016-05-19 10:30:00,77.6,77.64,77.17,77.17,99610.0,59.1957,59.2263,58.8677,58.8677,99610.0
2016-05-19 11:00:00,77.21,77.26,77.01,77.1,73143.0,58.8982,58.9364,58.7457,58.8143,73143.0
2016-05-19 11:30:00,77.09,77.14,76.89,77.01,74201.0,58.8067,58.8448,58.6541,58.7457,74201.0
2016-05-19 12:00:00,77.02,77.22,76.99,77.13,68199.0,58.7533,58.9059,58.7304,58.8372,68199.0
2016-05-19 12:30:00,77.13,77.14,76.71,76.73,136926.0,58.8372,58.8448,58.5168,58.5321,136926.0
2016-05-19 13:00:00,76.74,77.14,76.73,77.08,69953.0,58.5397,58.8448,58.5321,58.7991,69953.0
2016-05-19 13:30:00,77.07,77.2,77.07,77.11,56620.0,58.7914,58.8906,58.7914,58.822,56620.0
2016-05-19 14:00:00,77.12,77.33,77.04,77.32,84961.0,58.8296,58.9898,58.7686,58.9822,84961.0
2016-05-19 14:30:00,77.29,77.29,77.08,77.15,60880.0,58.9593,58.9593,58.7991,58.8525,60880.0
2016-05-19 15:00:00,77.16,77.44,77.16,77.37,74794.0,58.8601,59.0737,58.8601,59.0203,74794.0
2016-05-19 15:30:00,77.38,77.44,77.29,77.32,274770.0,59.0279,59.0737,58.9593,58.9822,274770.0
2016-05-20 09:30:00,77.82,77.83,77.48,77.69,283785.0,59.3636,59.3712,59.1042,59.2644,283785.0
2016-05-20 10:00:00,77.7,77.85,77.58,77.69,173527.0,59.272,59.3865,59.1805,59.2644,173527.0
2016-05-20 10:30:00,77.68,77.83,77.57,77.68,165573.0,59.2568,59.3712,59.1729,59.2568,165573.0
2016-05-20 11:00:00,77.67,77.74,77.56,77.64,78596.0,59.2491,59.3025,59.1652,59.2263,78596.0
2016-05-20 11:30:00,77.64,77.87,77.52,77.52,57726.0,59.2263,59.4017,59.1347,59.1347,57726.0
2016-05-20 12:00:00,77.54,77.61,77.41,77.53,102781.0,59.15,59.2034,59.0508,59.1423,102781.0
2016-05-20 12:30:00,77.53,77.61,77.45,77.48,73310.0,59.1423,59.2034,59.0813,59.1042,73310.0
2016-05-20 13:00:00,77.46,77.59,77.37,77.37,64651.0,59.0889,59.1881,59.0203,59.0203,64651.0
2016-05-20 13:30:00,77.36,77.39,77.18,77.2,93668.0,59.0127,59.0356,58.8754,58.8906,93668.0
2016-05-20 14:00:00,77.21,77.35,77.09,77.32,154252.0,58.8982,59.005,58.8067,58.9822,154252.0
2016-05-20 14:30:00,77.34,77.47,77.19,77.21,111820.0,58.9974,59.0966,58.883,58.8982,111820.0
2016-05-20 15:00:00,77.22,77.33,77.07,77.27,159636.0,58.9059,58.9898,58.7914,58.944,159636.0
2016-05-20 15:30:00,77.26,77.43,77.16,77.4,520993.0,58.9364,59.0661,58.8601,59.0432,520993.0
2016-05-23 09:30:00,77.27,77.62,76.86,77.01,196625.0,58.944,59.211,58.6312,58.7457,196625.0
2016-05-23 10:00:00,77.02,77.36,76.93,76.97,237867.0,58.7533,59.0127,58.6846,58.7152,237867.0
2016-05-23 10:30:00,76.97,77.17,76.94,77.05,198396.0,58.7152,58.8677,58.6923,58.7762,198396.0
2016-05-23 11:00:00,77.04,77.42,77.04,77.4,114204.0,58.7686,59.0584,58.7686,59.0432,114204.0
2016-05-23 11:30:00,77.42,77.43,77.15,77.2,66886.0,59.0584,59.0661,58.8525,58.8906,66886.0
2016-05-23 12:00:00,77.16,77.23,76.98,77.16,57297.0,58.8601,58.9135,58.7228,58.8601,57297.0
2016-05-23 12:30:00,77.17,77.21,76.98,77.19,53372.0,58.8677,58.8982,58.7228,58.883,53372.0
2016-05-23 13:00:00,77.2,77.25,77.16,77.19,51815.0,58.8906,58.9288,58.8601,58.883,51815.0
2016-05-23 13:30:00,77.19,77.21,77.08,77.09,87044.0,58.883,58.8982,58.7991,58.8067,87044.0
2016-05-23 14:00:00,77.09,77.13,77.03,77.11,76676.0,58.8067,58.8372,58.7609,58.822,76676.0
2016-05-23 14:30:00,77.11,77.17,77.06,77.11,106468.0,58.822,58.8677,58.7838,58.822,106468.0
2016-05-23 15:00:00,77.11,77.12,76.93,76.95,113312.0,58.822,58.8296,58.6846,58.6999,113312.0
2016-05-23 15:30:00,76.95,77.02,76.73,76.75,278708.0,58.6999,58.7533,58.5321,58.5473,278708.0
2016-05-24 09:30:00,77.07,77.52,76.92,77.47,73792.0,58.7914,59.1347,58.677,59.0966,73792.0
2016-05-24 10:00:00,77.45,77.53,77.28,77.37,56222.0,59.0813,59.1423,58.9516,59.0203,56222.0
2016-05-24 10:30:00,77.36,77.44,77.15,77.33,66964.0,59.0127,59.0737,58.8525,58.9898,66964.0
2016-05-24 11:00:00,77.34,77.36,77.23,77.27,65125.0,58.9974,59.0127,58.9135,58.944,65125.0
2016-05-24 11:30:00,77.25,77.38,77.18,77.36,60176.0,58.9288,59.0279,58.8754,59.0127,60176.0
2016-05-24 12:00:00,77.37,77.47,77.3,77.33,46293.0,59.0203,59.0966,58.9669,58.9898,46293.0
2016-05-24 12:30:00,77.35,77.55,77.34,77.53,34694.0,59.005,59.1576,58.9974,59.1423,34694.0
2016-05-24 13:00:00,77.53,77.64,77.48,77.57,48535.0,59.1423,59.2263,59.1042,59.1729,48535.0
2016-05-24 13:30:00,77.59,77.62,77.45,77.49,58142.0,59.1881,59.211,59.0813,59.1118,58142.0
2016-05-24 14:00:00,77.5,77.62,77.48,77.59,59420.0,59.1195,59.211,59.1042,59.1881,59420.0
2016-05-24 14:30:00,77.59,77.63,77.47,77.47,53409.0,59.1881,59.2186,59.0966,59.0966,53409.0
2016-05-24 15:00:00,77.47,77.66,77.44,77.5,124570.0,59.0966,59.2415,59.0737,59.1195,124570.0
2016-05-24 15:30:00,77.51,77.56,77.41,77.45,203404.0,59.1271,59.1652,59.0508,59.0813,203404.0
2016-05-25 09:30:00,77.78,77.99,77.44,77.58,118594.0,59.3331,59.4932,59.0737,59.1805,118594.0
2016-05-25 10:00:00,77.59,77.85,77.54,77.83,89356.0,59.1881,59.3865,59.15,59.3712,89356.0
2016-05-25 10:30:00,77.83,77.87,77.66,77.66,89278.0,59.3712,59.4017,59.2415,59.2415,89278.0
2016-05-25 11:00:00,77.68,77.74,77.41,77.44,103492.0,59.2568,59.3025,59.0508,59.0737,103492.0
2016-05-25 11:30:00,77.44,77.56,77.41,77.49,81343.0,59.0737,59.1652,59.0508,59.1118,81343.0
2016-05-25 12:00:00,77.49,77.52,77.43,77.44,104458.0,59.1118,59.1347,59.0661,59.0737,104458.0
2016-05-25 12:30:00,77.44,77.47,77.39,77.43,67396.0,59.0737,59.0966,59.0356,59.0661,67396.0
2016-05-25 13:00:00,77.43,77.53,77.43,77.45,94278.0,59.0661,59.1423,59.0661,59.0813,94278.0
2016-05-25 13:30:00,77.44,77.46,77.35,77.35,78949.0,59.0737,59.0889,59.005,59.005,78949.0
2016-05-25 14:00:00,77.35,77.36,77.11,77.11,126041.0,59.005,59.0127,58.822,58.822,126041.0
2016-05-25 14:30:00,77.12,77.21,76.82,76.82,250302.0,58.8296,58.8982,58.6007,58.6007,250302.0
2016-05-25 15:00:00,76.83,77.01,76.79,76.98,426476.0,58.6084,58.7457,58.5779,58.7228,426476.0
2016-05-25 15:30:00,76.98,77.03,76.69,76.73,643005.0,58.7228,58.7609,58.5016,58.5321,643005.0
2016-05-26 09:30:00,76.65,76.95,76.4,76.82,160935.0,58.4711,58.6999,58.2803,58.6007,160935.0
2016-05-26 10:00:00,76.83,76.92,76.76,76.82,143607.0,58.6084,58.677,58.555,58.6007,143607.0
2016-05-26 10:30:00,76.85,77.0,76.83,76.86,78845.0,58.6236,58.738,58.6084,58.6312,78845.0
2016-05-26 11:00:00,76.86,76.88,76.76,76.83,67070.0,58.6312,58.6465,58.555,58.6084,67070.0
2016-05-26 11:30:00,76.84,76.86,76.73,76.79,94458.0,58.616,58.6312,58.5321,58.5779,94458.0
2016-05-26 12:00:00,76.79,76.86,76.78,76.81,71308.0,58.5779,58.6312,58.5702,58.5931,71308.0
2016-05-26 12:30:00,76.82,76.96,76.8,76.92,39056.0,58.6007,58.7075,58.5855,58.677,39056.0
2016-05-26 13:00:00,76.91,77.01,76.79,76.97,39932.0,58.6694,58.7457,58.5779,58.7152,39932.0
2016-05-26 13:30:00,76.97,77.16,76.97,77.14,70444.0,58.7152,58.8601,58.7152,58.8448,70444.0
2016-05-26 14:00:00,77.14,77.22,77.08,77.21,84137.0,58.8448,58.9059,58.7991,58.8982,84137.0
2016-05-26 14:30:00,77.22,77.36,77.2,77.35,92290.0,58.9059,59.0127,58.8906,59.005,92290.0
2016-05-26 15:00:00,77.35,77.46,77.32,77.42,288017.0,59.005,59.0889,58.9822,59.0584,288017.0
2016-05-26 15:30:00,77.42,77.46,77.29,77.3,354192.0,59.0584,59.0889,58.9593,58.9669,354192.0
2016-05-27 09:30:00,77.55,77.83,77.45,77.73,188273.0,59.1576,59.3712,59.0813,59.2949,188273.0
2016-05-27 10:00:00,77.72,78.07,77.67,77.86,76961.0,59.2873,59.5543,59.2491,59.3941,76961.0
2016-05-27 10:30:00,77.9,78.05,77.82,77.97,96262.0,59.4246,59.539,59.3636,59.478,96262.0
2016-05-27 11:00:00,77.96,78.2,77.96,78.17,84929.0,59.4704,59.6534,59.4704,59.6306,84929.0
2016-05-27 11:30:00,78.18,78.29,78.1,78.27,60107.0,59.6382,59.7221,59.5772,59.7068,60107.0
2016-05-27 12:00:00,78.28,78.36,78.23,78.27,79697.0,59.7145,59.7755,59.6763,59.7068,79697.0
2016-05-27 12:30:00,78.26,78.3,78.11,78.22,63954.0,59.6992,59.7297,59.5848,59.6687,63954.0
2016-05-27 13:00:00,78.21,78.22,77.89,77.94,70317.0,59.6611,59.6687,59.417,59.4551,70317.0
2016-05-27 13:30:00,77.94,78.04,77.77,78.0,61572.0,59.4551,59.5314,59.3254,59.5009,61572.0
2016-05-27 14:00:00,78.0,78.1,77.94,78.04,64089.0,59.5009,59.5772,59.4551,59.5314,64089.0
2016-05-27 14:30:00,78.03,78.2,77.96,78.18,97304.0,59.5238,59.6534,59.4704,59.6382,97304.0
2016-05-27 15:00:00,78.18,78.22,78.08,78.12,156421.0,59.6382,59.6687,59.5619,59.5924,156421.0
2016-05-27 15:30:00,78.12,78.2,78.09,78.13,241914.0,59.5924,59.6534,59.5695,59.6,241914.0
2016-05-31 09:30:00,78.16,78.84,78.15,78.64,240865.0,59.6229,60.1417,59.6153,59.9891,240865.0
2016-05-31 10:00:00,78.61,79.17,78.61,78.91,201242.0,59.9662,60.3934,59.9662,60.1951,201242.0
2016-05-31 10:30:00,78.9,78.97,78.55,78.72,90005.0,60.1874,60.2408,59.9204,60.0501,90005.0
2016-05-31 11:00:00,78.73,78.99,78.63,78.97,149455.0,60.0577,60.2561,59.9815,60.2408,149455.0
2016-05-31 11:30:00,78.95,78.98,78.81,78.84,137428.0,60.2256,60.2485,60.1188,60.1417,137428.0
2016-05-31 12:00:00,78.83,78.93,78.81,78.85,141124.0,60.134,60.2103,60.1188,60.1493,141124.0
2016-05-31 12:30:00,78.85,78.95,78.7,78.77,261218.0,60.1493,60.2256,60.0349,60.0883,261218.0
2016-05-31 13:00:00,78.75,79.0,78.69,78.9,138837.0,60.073,60.2637,60.0272,60.1874,138837.0
2016-05-31 13:30:00,78.88,79.0,78.8,78.84,182594.0,60.1722,60.2637,60.1111,60.1417,182594.0
2016-05-31 14:00:00,78.83,78.88,78.72,78.81,246117.0,60.134,60.1722,60.0501,60.1188,246117.0
2016-05-31 14:30:00,78.8,78.84,78.65,78.75,185921.0,60.1111,60.1417,59.9967,60.073,185921.0
2016-05-31 15:00:00,78.75,78.93,78.68,78.93,230713.0,60.073,60.2103,60.0196,60.2103,230713.0
2016-05-31 15:30:00,78.93,79.07,78.92,78.96,638410.0,60.2103,60.3171,60.2027,60.2332,638410.0
2016-06-01 09:30:00,78.58,78.95,78.44,78.61,231548.0,59.9433,60.2256,59.8365,59.9662,231548.0
2016-06-01 10:00:00,78.64,78.91,78.5,78.75,153704.0,59.9891,60.1951,59.8823,60.073,153704.0
2016-06-01 10:30:00,78.73,79.02,78.72,78.91,142114.0,60.0577,60.279,60.0501,60.1951,142114.0
2016-06-01 11:00:00,78.92,79.05,78.86,78.91,127067.0,60.2027,60.3019,60.1569,60.1951,127067.0
2016-06-01 11:30:00,78.89,78.97,78.84,78.87,97589.0,60.1798,60.2408,60.1417,60.1645,97589.0
2016-06-01 12:00:00,78.86,78.91,78.81,78.87,79210.0,60.1569,60.1951,60.1188,60.1645,79210.0
2016-06-01 12:30:00,78.87,78.87,78.69,78.77,127721.0,60.1645,60.1645,60.0272,60.0883,127721.0
2016-06-01 13:00:00,78.77,78.89,78.75,78.82,86891.0,60.0883,60.1798,60.073,60.1264,86891.0
2016-06-01 13:30:00,78.83,78.9,78.71,78.8,81611.0,60.134,60.1874,60.0425,60.1111,81611.0
2016-06-01 14:00:00,78.8,78.97,78.73,78.95,110717.0,60.1111,60.2408,60.0577,60.2256,110717.0
2016-06-01 14:30:00,78.94,78.96,78.78,78.8,128910.0,60.2179,60.2332,60.0959,60.1111,128910.0
2016-06-01 15:00:00,78.8,78.88,78.73,78.78,169922.0,60.1111,60.1722,60.0577,60.0959,169922.0
2016-06-01 15:30:00,78.77,78.83,78.71,78.73,355777.0,60.0883,60.134,60.0425,60.0577,355777.0
2016-06-02 09:30:00,78.7,79.06,78.61,78.86,195024.0,60.0349,60.3095,59.9662,60.1569,195024.0
2016-06-02 10:00:00,78.88,78.95,78.76,78.84,154988.0,60.1722,60.2256,60.0806,60.1417,154988.0
2016-06-02 10:30:00,78.83,79.09,78.81,79.07,149614.0,60.134,60.3324,60.1188,60.3171,149614.0
2016-06-02 11:00:00,79.07,79.46,79.07,79.45,210401.0,60.3171,60.6146,60.3171,60.607,210401.0
2016-06-02 11:30:00,79.42,79.6,79.37,79.42,128410.0,60.5841,60.7214,60.546,60.5841,128410.0
2016-06-02 12:00:00,79.44,79.45,79.27,79.28,64480.0,60.5994,60.607,60.4697,60.4773,64480.0
2016-06-02 12:30:00,79.29,79.4,79.27,79.31,36682.0,60.4849,60.5688,60.4697,60.5002,36682.0
2016-06-02 13:00:00,79.29,79.43,79.29,79.35,47008.0,60.4849,60.5917,60.4849,60.5307,47008.0
2016-06-02 13:30:00,79.37,79.52,79.35,79.49,64971.0,60.546,60.6604,60.5307,60.6375,64971.0
2016-06-02 14:00:00,79.48,79.8,79.46,79.8,219642.0,60.6299,60.874,60.6146,60.874,219642.0
2016-06-02 14:30:00,79.8,79.8,79.66,79.8,108128.0,60.874,60.874,60.7672,60.874,108128.0
2016-06-02 15:00:00,79.79,79.86,79.73,79.79,295625.0,60.8663,60.9197,60.8206,60.8663,295625.0
2016-06-02 15:30:00,79.79,79.89,79.67,79.88,269209.0,60.8663,60.9426,60.7748,60.935,269209.0
2016-06-03 09:30:00,79.72,79.9,79.21,79.65,187661.0,60.8129,60.9503,60.4239,60.7595,187661.0
2016-06-03 10:00:00,79.65,79.99,79.42,79.75,213070.0,60.7595,61.0189,60.5841,60.8358,213070.0
2016-06-03 10:30:00,79.75,79.83,79.52,79.64,261519.0,60.8358,60.8969,60.6604,60.7519,261519.0
2016-06-03 11:00:00,79.65,79.65,79.44,79.46,147466.0,60.7595,60.7595,60.5994,60.6146,147466.0
2016-06-03 11:30:00,79.45,79.96,79.45,79.94,198110.0,60.607,60.996,60.607,60.9808,198110.0
2016-06-03 12:00:00,79.97,79.97,79.7,79.7,50032.0,61.0037,61.0037,60.7977,60.7977,50032.0
2016-06-03 12:30:00,79.69,79.78,79.53,79.53,44731.0,60.7901,60.8587,60.668,60.668,44731.0
2016-06-03 13:00:00,79.53,79.63,79.51,79.52,39071.0,60.668,60.7443,60.6528,60.6604,39071.0
2016-06-03 13:30:00,79.52,79.74,79.5,79.74,54348.0,60.6604,60.8282,60.6451,60.8282,54348.0
2016-06-03 14:00:00,79.74,79.83,79.64,79.83,70618.0,60.8282,60.8969,60.7519,60.8969,70618.0
2016-06-03 14:30:00,79.82,79.98,79.82,79.88,65267.0,60.8892,61.0113,60.8892,60.935,65267.0
2016-06-03 15:00:00,79.87,79.87,79.65,79.81,111619.0,60.9274,60.9274,60.7595,60.8816,111619.0
2016-06-03 15:30:00,79.81,79.87,79.7,79.76,197618.0,60.8816,60.9274,60.7977,60.8435,197618.0
2016-06-06 09:30:00,79.72,80.0,79.37,79.69,94598.0,60.8129,61.0265,60.546,60.7901,94598.0
2016-06-06 10:00:00,79.71,79.91,79.63,79.76,158019.0,60.8053,60.9579,60.7443,60.8435,158019.0
2016-06-06 10:30:00,79.78,79.85,79.6,79.67,102874.0,60.8587,60.9121,60.7214,60.7748,102874.0
2016-06-06 11:00:00,79.67,79.7,79.46,79.5,63762.0,60.7748,60.7977,60.6146,60.6451,63762.0
2016-06-06 11:30:00,79.49,79.63,79.47,79.57,101314.0,60.6375,60.7443,60.6222,60.6985,101314.0
2016-06-06 12:00:00,79.57,79.75,79.53,79.74,166404.0,60.6985,60.8358,60.668,60.8282,166404.0
2016-06-06 12:30:00,79.73,80.11,79.69,80.07,161379.0,60.8206,61.1105,60.7901,61.0799,161379.0
2016-06-06 13:00:00,80.05,80.36,79.96,80.34,111889.0,61.0647,61.3012,60.996,61.2859,111889.0
2016-06-06 13:30:00,80.34,80.43,80.23,80.35,63550.0,61.2859,61.3546,61.202,61.2935,63550.0
2016-06-06 14:00:00,80.36,80.44,80.25,80.38,71054.0,61.3012,61.3622,61.2172,61.3164,71054.0
2016-06-06 14:30:00,80.36,80.49,80.28,80.37,88456.0,61.3012,61.4003,61.2401,61.3088,88456.0
2016-06-06 15:00:00,80.35,80.51,80.34,80.51,116026.0,61.2935,61.4156,61.2859,61.4156,116026.0
2016-06-06 15:30:00,80.51,80.52,80.38,80.43,262982.0,61.4156,61.4232,61.3164,61.3546,262982.0
2016-06-07 09:30:00,80.1,80.41,79.71,79.79,101334.0,61.1028,61.3393,60.8053,60.8663,101334.0
2016-06-07 10:00:00,79.79,79.98,79.76,79.89,121868.0,60.8663,61.0113,60.8435,60.9426,121868.0
2016-06-07 10:30:00,79.89,79.97,79.86,79.95,172865.0,60.9426,61.0037,60.9197,60.9884,172865.0
2016-06-07 11:00:00,79.95,80.01,79.91,79.98,164898.0,60.9884,61.0342,60.9579,61.0113,164898.0
2016-06-07 11:30:00,79.99,80.1,79.94,80.09,90740.0,61.0189,61.1028,60.9808,61.0952,90740.0
2016-06-07 12:00:00,80.1,80.16,80.04,80.07,48513.0,61.1028,61.1486,61.0571,61.0799,48513.0
2016-06-07 12:30:00,80.06,80.2,80.06,80.15,73243.0,61.0723,61.1791,61.0723,61.141,73243.0
2016-06-07 13:00:00,80.16,80.25,80.11,80.18,32326.0,61.1486,61.2172,61.1105,61.1639,32326.0
2016-06-07 13:30:00,80.17,80.23,80.07,80.07,47721.0,61.1562,61.202,61.0799,61.0799,47721.0
2016-06-07 14:00:00,80.07,80.18,80.06,80.09,84513.0,61.0799,61.1639,61.0723,61.0952,84513.0
2016-06-07 14:30:00,80.08,80.15,80.07,80.1,87052.0,61.0876,61.141,61.0799,61.1028,87052.0
2016-06-07 15:00:00,80.09,80.18,79.99,80.01,166089.0,61.0952,61.1639,61.0189,61.0342,166089.0
2016-06-07 15:30:00,80.01,80.04,79.92,79.96,354314.0,61.0342,61.0571,60.9655,60.996,354314.0
2016-06-08 09:30:00,79.85,80.13,79.5,79.7,218713.0,60.9121,61.1257,60.6451,60.7977,218713.0
2016-06-08 10:00:00,79.72,79.81,79.66,79.68,211631.0,60.8129,60.8816,60.7672,60.7824,211631.0
2016-06-08 10:30:00,79.67,79.81,79.63,79.69,169744.0,60.7748,60.8816,60.7443,60.7901,169744.0
2016-06-08 11:00:00,79.69,79.7,79.51,79.58,124079.0,60.7901,60.7977,60.6528,60.7062,124079.0
2016-06-08 11:30:00,79.59,79.97,79.57,79.97,217881.0,60.7138,61.0037,60.6985,61.0037,217881.0
2016-06-08 12:00:00,79.98,80.02,79.76,79.81,178105.0,61.0113,61.0418,60.8435,60.8816,178105.0
2016-06-08 12:30:00,79.81,79.82,79.73,79.81,260581.0,60.8816,60.8892,60.8206,60.8816,260581.0
2016-06-08 13:00:00,79.81,79.83,79.76,79.77,234243.0,60.8816,60.8969,60.8435,60.8511,234243.0
2016-06-08 13:30:00,79.77,79.83,79.75,79.76,99336.0,60.8511,60.8969,60.8358,60.8435,99336.0
2016-06-08 14:00:00,79.77,79.77,79.56,79.58,154106.0,60.8511,60.8511,60.6909,60.7062,154106.0
2016-06-08 14:30:00,79.6,79.81,79.56,79.7,276603.0,60.7214,60.8816,60.6909,60.7977,276603.0
2016-06-08 15:00:00,79.7,79.77,79.67,79.7,274102.0,60.7977,60.8511,60.7748,60.7977,274102.0
2016-06-08 15:30:00,79.7,79.78,79.62,79.65,566996.0,60.7977,60.8587,60.7367,60.7595,566996.0
2016-06-09 09:30:00,79.56,79.96,79.56,79.61,175886.0,60.6909,60.996,60.6909,60.729,175886.0
2016-06-09 10:00:00,79.63,79.76,79.4,79.52,242598.0,60.7443,60.8435,60.5688,60.6604,242598.0
2016-06-09 10:30:00,79.54,79.61,79.31,79.37,184031.0,60.6756,60.729,60.5002,60.546,184031.0
2016-06-09 11:00:00,79.37,79.45,79.27,79.29,188770.0,60.546,60.607,60.4697,60.4849,188770.0
2016-06-09 11:30:00,79.29,79.32,79.14,79.18,264303.0,60.4849,60.5078,60.3705,60.401,264303.0
2016-06-09 12:00:00,79.18,79.38,79.1,79.28,209988.0,60.401,60.5536,60.34,60.4773,209988.0
2016-06-09 12:30:00,79.27,79.65,79.21,79.63,167011.0,60.4697,60.7595,60.4239,60.7443,167011.0
2016-06-09 13:00:00,79.64,79.67,79.52,79.55,104657.0,60.7519,60.7748,60.6604,60.6833,104657.0
2016-06-09 13:30:00,79.55,79.62,79.44,79.51,117261.0,60.6833,60.7367,60.5994,60.6528,117261.0
2016-06-09 14:00:00,79.51,79.51,79.35,79.47,180712.0,60.6528,60.6528,60.5307,60.6222,180712.0
2016-06-09 14:30:00,79.47,79.47,79.34,79.39,212267.0,60.6222,60.6222,60.5231,60.5612,212267.0
2016-06-09 15:00:00,79.38,79.42,79.26,79.29,237803.0,60.5536,60.5841,60.462,60.4849,237803.0
2016-06-09 15:30:00,79.28,79.39,79.26,79.31,492969.0,60.4773,60.5612,60.462,60.5002,492969.0
2016-06-10 09:30:00,79.0,79.06,78.05,78.44,368046.0,60.2637,60.3095,59.539,59.8365,368046.0
2016-06-10 10:00:00,78.45,78.65,78.21,78.28,241537.0,59.8442,59.9967,59.6611,59.7145,241537.0
2016-06-10 10:30:00,78.27,78.49,78.25,78.36,201723.0,59.7068,59.8747,59.6916,59.7755,201723.0
2016-06-10 11:00:00,78.39,78.63,78.34,78.55,137908.0,59.7984,59.9815,59.7602,59.9204,137908.0
2016-06-10 11:30:00,78.55,78.63,78.5,78.56,111578.0,59.9204,59.9815,59.8823,59.9281,111578.0
2016-06-10 12:00:00,78.58,78.66,78.49,78.59,112205.0,59.9433,60.0043,59.8747,59.9509,112205.0
2016-06-10 12:30:00,78.59,78.75,78.51,78.73,125184.0,59.9509,60.073,59.8899,60.0577,125184.0
2016-06-10 13:00:00,78.72,78.87,78.65,78.82,103250.0,60.0501,60.1645,59.9967,60.1264,103250.0
2016-06-10 13:30:00,78.81,78.81,78.4,78.45,69280.0,60.1188,60.1188,59.806,59.8442,69280.0
2016-06-10 14:00:00,78.45,78.49,78.34,78.38,126685.0,59.8442,59.8747,59.7602,59.7908,126685.0
2016-06-10 14:30:00,78.39,78.59,78.38,78.44,155706.0,59.7984,59.9509,59.7908,59.8365,155706.0
2016-06-10 15:00:00,78.45,78.45,78.26,78.37,162711.0,59.8442,59.8442,59.6992,59.7831,162711.0
2016-06-10 15:30:00,78.38,78.56,78.37,78.51,335654.0,59.7908,59.9281,59.7831,59.8899,335654.0
2016-06-13 09:30:00,78.53,78.79,78.34,78.45,144049.0,59.9052,60.1035,59.7602,59.8442,144049.0
2016-06-13 10:00:00,78.45,78.56,78.32,78.35,149147.0,59.8442,59.9281,59.745,59.7679,149147.0
2016-06-13 10:30:00,78.36,78.68,78.35,78.48,182096.0,59.7755,60.0196,59.7679,59.867,182096.0
2016-06-13 11:00:00,78.47,78.52,78.32,78.39,119002.0,59.8594,59.8975,59.745,59.7984,119002.0
2016-06-13 11:30:00,78.39,78.42,78.27,78.3,67554.0,59.7984,59.8213,59.7068,59.7297,67554.0
2016-06-13 12:00:00,78.3,78.4,78.24,78.33,74279.0,59.7297,59.806,59.684,59.7526,74279.0
2016-06-13 12:30:00,78.33,78.61,78.31,78.6,116895.0,59.7526,59.9662,59.7374,59.9586,116895.0
2016-06-13 13:00:00,78.61,78.62,78.53,78.56,93064.0,59.9662,59.9738,59.9052,59.9281,93064.0
2016-06-13 13:30:00,78.55,78.61,78.33,78.35,65743.0,59.9204,59.9662,59.7526,59.7679,65743.0
2016-06-13 14:00:00,78.35,78.55,78.34,78.45,85043.0,59.7679,59.9204,59.7602,59.8442,85043.0
2016-06-13 14:30:00,78.45,78.58,78.35,78.35,106279.0,59.8442,59.9433,59.7679,59.7679,106279.0
2016-06-13 15:00:00,78.34,78.39,78.14,78.33,186225.0,59.7602,59.7984,59.6077,59.7526,186225.0
2016-06-13 15:30:00,78.32,78.41,78.15,78.19,300751.0,59.745,59.8136,59.6153,59.6458,300751.0
2016-06-14 09:30:00,78.01,78.32,77.89,78.07,96868.0,59.5085,59.745,59.417,59.5543,96868.0
2016-06-14 10:00:00,78.13,78.2,77.77,77.86,88364.0,59.6,59.6534,59.3254,59.3941,88364.0
2016-06-14 10:30:00,77.87,77.93,77.58,77.61,112116.0,59.4017,59.4475,59.1805,59.2034,112116.0
2016-06-14 11:00:00,77.63,77.75,77.57,77.65,93067.0,59.2186,59.3102,59.1729,59.2339,93067.0
2016-06-14 11:30:00,77.67,77.89,77.62,77.72,88096.0,59.2491,59.417,59.211,59.2873,88096.0
2016-06-14 12:00:00,77.73,77.89,77.67,77.85,59483.0,59.2949,59.417,59.2491,59.3865,59483.0
2016-06-14 12:30:00,77.84,77.94,77.75,77.79,70559.0,59.3788,59.4551,59.3102,59.3407,70559.0
2016-06-14 13:00:00,77.8,77.85,77.66,77.74,56656.0,59.3483,59.3865,59.2415,59.3025,56656.0
2016-06-14 13:30:00,77.74,77.83,77.66,77.66,70038.0,59.3025,59.3712,59.2415,59.2415,70038.0
2016-06-14 14:00:00,77.66,77.8,77.66,77.79,156948.0,59.2415,59.3483,59.2415,59.3407,156948.0
2016-06-14 14:30:00,77.78,77.84,77.64,77.68,78786.0,59.3331,59.3788,59.2263,59.2568,78786.0
2016-06-14 15:00:00,77.66,77.87,77.61,77.82,148793.0,59.2415,59.4017,59.2034,59.3636,148793.0
2016-06-14 15:30:00,77.81,77.93,77.73,77.92,245645.0,59.3559,59.4475,59.2949,59.4399,245645.0
2016-06-15 09:30:00,78.02,78.08,77.56,77.69,197597.0,59.5161,59.5619,59.1652,59.2644,197597.0
2016-06-15 10:00:00,77.71,77.84,77.17,77.2,228729.0,59.2797,59.3788,58.8677,58.8906,228729.0
2016-06-15 10:30:00,77.21,77.32,76.9,76.91,260447.0,58.8982,58.9822,58.6618,58.6694,260447.0
2016-06-15 11:00:00,76.91,77.05,76.67,76.7,249983.0,58.6694,58.7762,58.4863,58.5092,249983.0
2016-06-15 11:30:00,76.7,77.02,76.68,76.87,237116.0,58.5092,58.7533,58.4939,58.6389,237116.0
2016-06-15 12:00:00,76.87,76.91,76.72,76.87,157936.0,58.6389,58.6694,58.5245,58.6389,157936.0
2016-06-15 12:30:00,76.87,76.95,76.8,76.88,146358.0,58.6389,58.6999,58.5855,58.6465,146358.0
2016-06-15 13:00:00,76.88,77.01,76.87,77.0,112238.0,58.6465,58.7457,58.6389,58.738,112238.0
2016-06-15 13:30:00,77.0,77.01,76.9,77.01,143906.0,58.738,58.7457,58.6618,58.7457,143906.0
2016-06-15 14:00:00,77.0,77.17,76.87,76.93,227840.0,58.738,58.8677,58.6389,58.6846,227840.0
2016-06-15 14:30:00,76.93,77.17,76.86,77.16,210495.0,58.6846,58.8677,58.6312,58.8601,210495.0
2016-06-15 15:00:00,77.15,77.26,77.08,77.09,182399.0,58.8525,58.9364,58.7991,58.8067,182399.0
2016-06-15 15:30:00,77.09,77.12,76.61,76.69,573558.0,58.8067,58.8296,58.4405,58.5016,573558.0
2016-06-16 09:30:00,76.4,76.55,75.53,75.59,185114.0,58.2803,58.3948,57.6167,57.6625,185114.0
2016-06-16 10:00:00,75.59,75.97,75.57,75.95,149447.0,57.6625,57.9523,57.6472,57.9371,149447.0
2016-06-16 10:30:00,75.94,75.97,75.43,75.59,158349.0,57.9294,57.9523,57.5404,57.6625,158349.0
2016-06-16 11:00:00,75.58,75.98,75.56,75.96,126280.0,57.6548,57.96,57.6396,57.9447,126280.0
2016-06-16 11:30:00,75.96,76.01,75.55,75.63,114279.0,57.9447,57.9828,57.6319,57.693,114279.0
2016-06-16 12:00:00,75.65,76.13,75.6,76.06,112340.0,57.7082,58.0744,57.6701,58.021,112340.0
2016-06-16 12:30:00,76.06,76.06,75.87,76.05,206410.0,58.021,58.021,57.876,58.0134,206410.0
2016-06-16 13:00:00,76.05,76.18,75.93,76.02,132194.0,58.0134,58.1125,57.9218,57.9905,132194.0
2016-06-16 13:30:00,76.03,76.07,75.92,76.05,144298.0,57.9981,58.0286,57.9142,58.0134,144298.0
2016-06-16 14:00:00,76.03,76.41,76.03,76.3,227148.0,57.9981,58.288,57.9981,58.2041,227148.0
2016-06-16 14:30:00,76.31,76.4,76.22,76.34,249139.0,58.2117,58.2803,58.143,58.2346,249139.0
2016-06-16 15:00:00,76.35,76.47,76.19,76.45,256599.0,58.2422,58.3337,58.1202,58.3185,256599.0
2016-06-16 15:30:00,76.45,76.6,76.44,76.56,589466.0,58.3185,58.4329,58.3109,58.4024,589466.0
2016-06-17 09:30:00,76.56,76.57,76.0,76.41,249371.0,58.4024,58.41,57.9752,58.288,249371.0
2016-06-17 10:00:00,76.4,76.49,76.15,76.17,84553.0,58.2803,58.349,58.0896,58.1049,84553.0
2016-06-17 10:30:00,76.15,76.15,75.77,75.9,169808.0,58.0896,58.0896,57.7998,57.8989,169808.0
2016-06-17 11:00:00,75.9,75.91,75.53,75.55,156419.0,57.8989,57.9066,57.6167,57.6319,156419.0
2016-06-17 11:30:00,75.56,75.76,75.52,75.66,81768.0,57.6396,57.7921,57.6091,57.7159,81768.0
2016-06-17 12:00:00,75.67,75.95,75.67,75.76,63201.0,57.7235,57.9371,57.7235,57.7921,63201.0
2016-06-17 12:30:00,75.76,75.76,75.55,75.65,66496.0,57.7921,57.7921,57.6319,57.7082,66496.0
2016-06-17 13:00:00,75.64,75.66,75.56,75.62,51775.0,57.7006,57.7159,57.6396,57.6853,51775.0
2016-06-17 13:30:00,75.6,75.74,75.55,75.66,93419.0,57.6701,57.7769,57.6319,57.7159,93419.0
2016-06-17 14:00:00,75.67,75.7,75.55,75.66,114919.0,57.7235,57.7464,57.6319,57.7159,114919.0
2016-06-17 14:30:00,75.66,75.83,75.64,75.7,97000.0,57.7159,57.8455,57.7006,57.7464,97000.0
2016-06-17 15:00:00,75.7,75.76,75.62,75.62,91831.0,57.7464,57.7921,57.6853,57.6853,91831.0
2016-06-17 15:30:00,75.62,75.65,75.37,75.48,657716.0,57.6853,57.7082,57.4946,57.5785,657716.0
2016-06-20 09:30:00,76.4,76.82,76.23,76.36,193962.0,58.2803,58.6007,58.1507,58.2498,193962.0
2016-06-20 10:00:00,76.41,76.77,76.37,76.76,108785.0,58.288,58.5626,58.2575,58.555,108785.0
2016-06-20 10:30:00,76.77,76.87,76.69,76.8,143409.0,58.5626,58.6389,58.5016,58.5855,143409.0
2016-06-20 11:00:00,76.8,77.01,76.76,76.87,122173.0,58.5855,58.7457,58.555,58.6389,122173.0
2016-06-20 11:30:00,76.88,76.91,76.74,76.91,91387.0,58.6465,58.6694,58.5397,58.6694,91387.0
2016-06-20 12:00:00,76.92,77.06,76.82,76.92,92652.0,58.677,58.7838,58.6007,58.677,92652.0
2016-06-20 12:30:00,76.93,76.94,76.7,76.84,67415.0,58.6846,58.6923,58.5092,58.616,67415.0
2016-06-20 13:00:00,76.84,76.95,76.78,76.86,83439.0,58.616,58.6999,58.5702,58.6312,83439.0
2016-06-20 13:30:00,76.83,76.86,76.74,76.78,95033.0,58.6084,58.6312,58.5397,58.5702,95033.0
2016-06-20 14:00:00,76.77,76.85,76.67,76.69,121896.0,58.5626,58.6236,58.4863,58.5016,121896.0
2016-06-20 14:30:00,76.69,76.88,76.62,76.86,130858.0,58.5016,58.6465,58.4482,58.6312,130858.0
2016-06-20 15:00:00,76.86,76.87,76.65,76.67,144975.0,58.6312,58.6389,58.4711,58.4863,144975.0
2016-06-20 15:30:00,76.67,76.69,76.42,76.46,303560.0,58.4863,58.5016,58.2956,58.3261,303560.0
2016-06-21 09:30:00,76.82,77.03,76.41,76.57,141549.0,58.6007,58.7609,58.288,58.41,141549.0
2016-06-21 10:00:00,76.56,76.84,76.31,76.84,128179.0,58.4024,58.616,58.2117,58.616,128179.0
2016-06-21 10:30:00,76.83,76.85,76.69,76.77,74800.0,58.6084,58.6236,58.5016,58.5626,74800.0
2016-06-21 11:00:00,76.75,76.98,76.66,76.73,98240.0,58.5473,58.7228,58.4787,58.5321,98240.0
2016-06-21 11:30:00,76.69,76.69,76.46,76.59,69139.0,58.5016,58.5016,58.3261,58.4253,69139.0
2016-06-21 12:00:00,76.6,76.75,76.56,76.74,55653.0,58.4329,58.5473,58.4024,58.5397,55653.0
2016-06-21 12:30:00,76.76,76.83,76.7,76.76,52215.0,58.555,58.6084,58.5092,58.555,52215.0
2016-06-21 13:00:00,76.76,76.83,76.63,76.65,47119.0,58.555,58.6084,58.4558,58.4711,47119.0
2016-06-21 13:30:00,76.65,76.81,76.63,76.78,66617.0,58.4711,58.5931,58.4558,58.5702,66617.0
2016-06-21 14:00:00,76.77,76.92,76.7,76.87,90843.0,58.5626,58.677,58.5092,58.6389,90843.0
2016-06-21 14:30:00,76.88,77.02,76.82,76.89,79124.0,58.6465,58.7533,58.6007,58.6541,79124.0
2016-06-21 15:00:00,76.9,77.05,76.83,77.02,107969.0,58.6618,58.7762,58.6084,58.7533,107969.0
2016-06-21 15:30:00,77.01,77.06,76.85,76.9,413992.0,58.7457,58.7838,58.6236,58.6618,413992.0
2016-06-22 09:30:00,76.9,77.34,76.8,76.92,123923.0,58.6618,58.9974,58.5855,58.677,123923.0
2016-06-22 10:00:00,76.92,77.28,76.91,77.24,110858.0,58.677,58.9516,58.6694,58.9211,110858.0
2016-06-22 10:30:00,77.22,77.69,77.2,77.47,220241.0,58.9059,59.2644,58.8906,59.0966,220241.0
2016-06-22 11:00:00,77.48,77.68,77.47,77.58,84960.0,59.1042,59.2568,59.0966,59.1805,84960.0
2016-06-22 11:30:00,77.57,77.57,77.33,77.49,67819.0,59.1729,59.1729,58.9898,59.1118,67819.0
2016-06-22 12:00:00,77.5,77.52,77.16,77.24,95342.0,59.1195,59.1347,58.8601,58.9211,95342.0
2016-06-22 12:30:00,77.24,77.3,77.15,77.25,48419.0,58.9211,58.9669,58.8525,58.9288,48419.0
2016-06-22 13:00:00,77.24,77.28,77.07,77.14,56710.0,58.9211,58.9516,58.7914,58.8448,56710.0
2016-06-22 13:30:00,77.14,77.37,77.12,77.3,54866.0,58.8448,59.0203,58.8296,58.9669,54866.0
2016-06-22 14:00:00,77.29,77.41,77.2,77.27,126902.0,58.9593,59.0508,58.8906,58.944,126902.0
2016-06-22 14:30:00,77.28,77.29,77.13,77.25,96920.0,58.9516,58.9593,58.8372,58.9288,96920.0
2016-06-22 15:00:00,77.25,77.37,77.05,77.08,310433.0,58.9288,59.0203,58.7762,58.7991,310433.0
2016-06-22 15:30:00,77.09,77.14,76.96,77.03,308697.0,58.8067,58.8448,58.7075,58.7609,308697.0
2016-06-23 09:30:00,77.98,78.07,77.44,77.56,120373.0,59.4856,59.5543,59.0737,59.1652,120373.0
2016-06-23 10:00:00,77.56,77.97,77.52,77.86,61497.0,59.1652,59.478,59.1347,59.3941,61497.0
2016-06-23 10:30:00,77.8,77.88,77.69,77.86,58433.0,59.3483,59.4093,59.2644,59.3941,58433.0
2016-06-23 11:00:00,77.88,77.99,77.81,77.97,46576.0,59.4093,59.4932,59.3559,59.478,46576.0
2016-06-23 11:30:00,77.97,78.02,77.89,77.97,69667.0,59.478,59.5161,59.417,59.478,69667.0
2016-06-23 12:00:00,77.97,78.03,77.86,77.87,53765.0,59.478,59.5238,59.3941,59.4017,53765.0
2016-06-23 12:30:00,77.85,77.94,77.73,77.79,36116.0,59.3865,59.4551,59.2949,59.3407,36116.0
2016-06-23 13:00:00,77.79,77.83,77.7,77.79,26351.0,59.3407,59.3712,59.272,59.3407,26351.0
2016-06-23 13:30:00,77.79,77.83,77.72,77.75,39947.0,59.3407,59.3712,59.2873,59.3102,39947.0
2016-06-23 14:00:00,77.76,77.85,77.69,77.82,62164.0,59.3178,59.3865,59.2644,59.3636,62164.0
2016-06-23 14:30:00,77.81,77.85,77.7,77.75,60248.0,59.3559,59.3865,59.272,59.3102,60248.0
2016-06-23 15:00:00,77.74,77.84,77.72,77.75,65262.0,59.3025,59.3788,59.2873,59.3102,65262.0
2016-06-23 15:30:00,77.76,78.14,77.73,78.1,242031.0,59.3178,59.6077,59.2949,59.5772,242031.0
2016-06-24 09:30:00,75.64,76.16,75.26,75.9,238172.0,57.7006,58.0973,57.4107,57.8989,238172.0
2016-06-24 10:00:00,75.92,76.1,75.75,75.88,259348.0,57.9142,58.0515,57.7845,57.8837,259348.0
2016-06-24 10:30:00,75.87,76.24,75.68,76.01,290373.0,57.876,58.1583,57.7311,57.9828,290373.0
2016-06-24 11:00:00,76.04,76.25,75.91,76.11,163512.0,58.0057,58.1659,57.9066,58.0591,163512.0
2016-06-24 11:30:00,76.09,76.14,75.96,76.13,174886.0,58.0439,58.082,57.9447,58.0744,174886.0
2016-06-24 12:00:00,76.13,76.14,75.78,75.94,147760.0,58.0744,58.082,57.8074,57.9294,147760.0
2016-06-24 12:30:00,75.94,75.94,75.67,75.76,90038.0,57.9294,57.9294,57.7235,57.7921,90038.0
2016-06-24 13:00:00,75.76,75.89,75.72,75.85,52363.0,57.7921,57.8913,57.7616,57.8608,52363.0
2016-06-24 13:30:00,75.85,75.97,75.65,75.74,162318.0,57.8608,57.9523,57.7082,57.7769,162318.0
2016-06-24 14:00:00,75.75,75.79,75.49,75.5,251794.0,57.7845,57.815,57.5862,57.5938,251794.0
2016-06-24 14:30:00,75.51,75.67,75.4,75.51,188396.0,57.6014,57.7235,57.5175,57.6014,188396.0
2016-06-24 15:00:00,75.51,75.54,75.04,75.2,108421.0,57.6014,57.6243,57.2429,57.3649,108421.0
2016-06-24 15:30:00,75.22,75.62,75.2,75.22,444746.0,57.3802,57.6853,57.3649,57.3802,444746.0
2016-06-27 09:30:00,74.84,75.15,74.33,74.42,142524.0,57.0903,57.3268,56.7013,56.7699,142524.0
2016-06-27 10:00:00,74.45,74.57,74.06,74.1,119050.0,56.7928,56.8844,56.4953,56.5258,119050.0
2016-06-27 10:30:00,74.1,74.14,73.56,73.59,120104.0,56.5258,56.5563,56.1139,56.1368,120104.0
2016-06-27 11:00:00,73.58,73.89,73.56,73.89,136760.0,56.1292,56.3656,56.1139,56.3656,136760.0
2016-06-27 11:30:00,73.87,73.97,73.79,73.85,95022.0,56.3504,56.4267,56.2894,56.3351,95022.0
2016-06-27 12:00:00,73.81,73.98,73.77,73.98,54506.0,56.3046,56.4343,56.2741,56.4343,54506.0
2016-06-27 12:30:00,74.0,74.02,73.66,73.82,55734.0,56.4496,56.4648,56.1902,56.3122,55734.0
2016-06-27 13:00:00,73.82,73.89,73.78,73.8,57829.0,56.3122,56.3656,56.2817,56.297,57829.0
2016-06-27 13:30:00,73.8,73.81,73.52,73.63,63840.0,56.297,56.3046,56.0834,56.1673,63840.0
2016-06-27 14:00:00,73.63,73.68,73.4,73.57,78466.0,56.1673,56.2054,55.9919,56.1215,78466.0
2016-06-27 14:30:00,73.57,73.67,73.27,73.36,91963.0,56.1215,56.1978,55.8927,55.9613,91963.0
2016-06-27 15:00:00,73.38,73.57,73.25,73.38,114318.0,55.9766,56.1215,55.8774,55.9766,114318.0
2016-06-27 15:30:00,73.38,73.76,73.32,73.7,309567.0,55.9766,56.2665,55.9308,56.2207,309567.0
2016-06-28 09:30:00,75.16,75.16,73.98,74.62,243380.0,57.3344,57.3344,56.4343,56.9225,243380.0
2016-06-28 10:00:00,74.64,74.93,74.61,74.81,162988.0,56.9378,57.159,56.9149,57.0674,162988.0
2016-06-28 10:30:00,74.8,75.13,74.8,75.04,187451.0,57.0598,57.3116,57.0598,57.2429,187451.0
2016-06-28 11:00:00,75.03,75.12,74.78,75.0,127641.0,57.2353,57.3039,57.0446,57.2124,127641.0
2016-06-28 11:30:00,75.01,75.2,74.91,75.09,125505.0,57.22,57.3649,57.1437,57.281,125505.0
2016-06-28 12:00:00,75.12,75.21,75.03,75.09,87745.0,57.3039,57.3726,57.2353,57.281,87745.0
2016-06-28 12:30:00,75.1,75.36,75.09,75.27,142631.0,57.2887,57.487,57.281,57.4183,142631.0
2016-06-28 13:00:00,75.28,75.29,75.06,75.13,76562.0,57.426,57.4336,57.2582,57.3116,76562.0
2016-06-28 13:30:00,75.11,75.12,74.99,75.03,65743.0,57.2963,57.3039,57.2048,57.2353,65743.0
2016-06-28 14:00:00,75.03,75.05,74.88,75.0,129334.0,57.2353,57.2505,57.1208,57.2124,129334.0
2016-06-28 14:30:00,75.0,75.28,74.98,75.2,370612.0,57.2124,57.426,57.1971,57.3649,370612.0
2016-06-28 15:00:00,75.21,75.31,74.96,75.04,287199.0,57.3726,57.4489,57.1819,57.2429,287199.0
2016-06-28 15:30:00,75.05,75.44,74.99,75.42,356119.0,57.2505,57.548,57.2048,57.5328,356119.0
2016-06-29 09:30:00,75.97,76.37,75.69,75.85,235731.0,58.2889,58.5958,58.0741,58.1968,235731.0
2016-06-29 10:00:00,75.85,76.64,75.75,76.51,156678.0,58.1968,58.803,58.1201,58.7032,156678.0
2016-06-29 10:30:00,76.53,76.83,76.39,76.79,138277.0,58.7186,58.9488,58.6112,58.9181,138277.0
2016-06-29 11:00:00,76.79,76.89,76.69,76.83,106571.0,58.9181,58.9948,58.8413,58.9488,106571.0
2016-06-29 11:30:00,76.85,77.16,76.81,77.11,116941.0,58.9641,59.202,58.9334,59.1636,116941.0
2016-06-29 12:00:00,77.11,77.21,76.99,77.21,96135.0,59.1636,59.2403,59.0715,59.2403,96135.0
2016-06-29 12:30:00,77.2,77.21,77.04,77.04,106707.0,59.2326,59.2403,59.1099,59.1099,106707.0
2016-06-29 13:00:00,77.05,77.05,76.79,76.88,95533.0,59.1176,59.1176,58.9181,58.9871,95533.0
2016-06-29 13:30:00,76.89,76.98,76.86,76.9,73508.0,58.9948,59.0639,58.9718,59.0025,73508.0
2016-06-29 14:00:00,76.9,77.15,76.86,77.12,93093.0,59.0025,59.1943,58.9718,59.1713,93093.0
2016-06-29 14:30:00,77.13,77.25,77.04,77.25,112132.0,59.1789,59.271,59.1099,59.271,112132.0
2016-06-29 15:00:00,77.26,77.45,77.26,77.44,147579.0,59.2787,59.4245,59.2787,59.4168,147579.0
2016-06-29 15:30:00,77.45,77.45,77.19,77.28,315821.0,59.4245,59.4245,59.225,59.294,315821.0
2016-06-30 09:30:00,77.36,77.6,77.04,77.35,220190.0,59.3554,59.5396,59.1099,59.3477,220190.0
2016-06-30 10:00:00,77.38,77.38,76.97,77.28,147816.0,59.3708,59.3708,59.0562,59.294,147816.0
2016-06-30 10:30:00,77.25,77.51,77.09,77.48,144397.0,59.271,59.4705,59.1482,59.4475,144397.0
2016-06-30 11:00:00,77.5,77.78,77.47,77.7,111227.0,59.4628,59.6777,59.4398,59.6163,111227.0
2016-06-30 11:30:00,77.7,77.8,77.47,77.77,141427.0,59.6163,59.693,59.4398,59.67,141427.0
2016-06-30 12:00:00,77.78,77.95,77.76,77.87,86721.0,59.6777,59.8081,59.6623,59.7467,86721.0
2016-06-30 12:30:00,77.87,78.02,77.79,77.91,130450.0,59.7467,59.8618,59.6853,59.7774,130450.0
2016-06-30 13:00:00,77.91,77.93,77.78,77.88,76601.0,59.7774,59.7927,59.6777,59.7544,76601.0
2016-06-30 13:30:00,77.89,77.9,77.75,77.8,98644.0,59.7621,59.7697,59.6546,59.693,98644.0
2016-06-30 14:00:00,77.8,78.17,77.78,77.95,236055.0,59.693,59.9769,59.6777,59.8081,236055.0
2016-06-30 14:30:00,77.96,78.04,77.86,77.99,133252.0,59.8158,59.8771,59.739,59.8388,133252.0
2016-06-30 15:00:00,77.99,78.01,77.7,77.89,232379.0,59.8388,59.8541,59.6163,59.7621,232379.0
2016-06-30 15:30:00,77.88,78.02,77.61,78.02,489911.0,59.7544,59.8618,59.5472,59.8618,489911.0
2016-07-01 09:30:00,77.92,78.02,77.63,77.81,161395.0,59.7851,59.8618,59.5626,59.7007,161395.0
2016-07-01 10:00:00,77.81,78.11,77.81,78.04,205121.0,59.7007,59.9309,59.7007,59.8771,205121.0
2016-07-01 10:30:00,78.04,78.21,78.01,78.17,286417.0,59.8771,60.0076,59.8541,59.9769,286417.0
2016-07-01 11:00:00,78.16,78.18,77.66,77.67,193843.0,59.9692,59.9846,59.5856,59.5933,193843.0
2016-07-01 11:30:00,77.67,78.11,77.67,78.08,101940.0,59.5933,59.9309,59.5933,59.9078,101940.0
2016-07-01 12:00:00,78.09,78.11,77.88,78.03,95911.0,59.9155,59.9309,59.7544,59.8695,95911.0
2016-07-01 12:30:00,78.02,78.16,77.98,78.1,79526.0,59.8618,59.9692,59.8311,59.9232,79526.0
2016-07-01 13:00:00,78.1,78.3,78.05,78.07,59651.0,59.9232,60.0766,59.8848,59.9002,59651.0
2016-07-01 13:30:00,78.05,78.24,78.0,78.18,79114.0,59.8848,60.0306,59.8465,59.9846,79114.0
2016-07-01 14:00:00,78.17,78.22,77.83,77.92,119135.0,59.9769,60.0153,59.716,59.7851,119135.0
2016-07-01 14:30:00,77.92,77.98,77.84,77.96,81911.0,59.7851,59.8311,59.7237,59.8158,81911.0
2016-07-01 15:00:00,77.96,78.32,77.96,78.21,113158.0,59.8158,60.092,59.8158,60.0076,113158.0
2016-07-01 15:30:00,78.21,78.38,78.13,78.28,273572.0,60.0076,60.138,59.9462,60.0613,273572.0
2016-07-05 09:30:00,77.91,78.1,77.72,78.01,126866.0,59.7774,59.9232,59.6316,59.8541,126866.0
2016-07-05 10:00:00,78.01,78.11,77.79,78.11,108915.0,59.8541,59.9309,59.6853,59.9309,108915.0
2016-07-05 10:30:00,78.11,78.31,78.05,78.19,219770.0,59.9309,60.0843,59.8848,59.9922,219770.0
2016-07-05 11:00:00,78.18,78.32,78.0,78.2,156136.0,59.9846,60.092,59.8465,59.9999,156136.0
2016-07-05 11:30:00,78.19,78.45,78.19,78.38,215436.0,59.9922,60.1917,59.9922,60.138,215436.0
2016-07-05 12:00:00,78.38,78.56,78.36,78.55,114363.0,60.138,60.2761,60.1227,60.2685,114363.0
2016-07-05 12:30:00,78.54,78.56,78.4,78.56,132891.0,60.2608,60.2761,60.1534,60.2761,132891.0
2016-07-05 13:00:00,78.56,78.69,78.5,78.51,122310.0,60.2761,60.3759,60.2301,60.2378,122310.0
2016-07-05 13:30:00,78.5,78.54,78.24,78.36,135502.0,60.2301,60.2608,60.0306,60.1227,135502.0
2016-07-05 14:00:00,78.36,78.41,78.21,78.21,97987.0,60.1227,60.161,60.0076,60.0076,97987.0
2016-07-05 14:30:00,78.21,78.27,78.09,78.17,97627.0,60.0076,60.0536,59.9155,59.9769,97627.0
2016-07-05 15:00:00,78.17,78.22,78.1,78.16,129672.0,59.9769,60.0153,59.9232,59.9692,129672.0
2016-07-05 15:30:00,78.16,78.42,78.15,78.23,341267.0,59.9692,60.1687,59.9615,60.0229,341267.0
2016-07-06 09:30:00,78.18,78.86,77.77,78.86,150584.0,59.9846,60.5063,59.67,60.5063,150584.0
2016-07-06 10:00:00,78.84,79.11,78.8,78.91,143252.0,60.491,60.6981,60.4603,60.5447,143252.0
2016-07-06 10:30:00,78.9,79.39,78.83,79.22,146312.0,60.537,60.913,60.4833,60.7825,146312.0
2016-07-06 11:00:00,79.25,79.52,79.14,79.5,201406.0,60.8055,61.0127,60.7211,60.9974,201406.0
2016-07-06 11:30:00,79.49,79.79,79.49,79.7,147631.0,60.9897,61.2199,60.9897,61.1508,147631.0
2016-07-06 12:00:00,79.71,80.19,79.69,80.17,174007.0,61.1585,61.5268,61.1431,61.5114,174007.0
2016-07-06 12:30:00,80.19,80.46,80.13,80.46,203508.0,61.5268,61.7339,61.4807,61.7339,203508.0
2016-07-06 13:00:00,80.47,80.47,80.01,80.1,83451.0,61.7416,61.7416,61.3887,61.4577,83451.0
2016-07-06 13:30:00,80.12,80.14,79.75,79.76,128088.0,61.4731,61.4884,61.1892,61.1968,128088.0
2016-07-06 14:00:00,79.75,79.89,79.57,79.77,96195.0,61.1892,61.2966,61.0511,61.2045,96195.0
2016-07-06 14:30:00,79.76,79.99,79.72,79.95,91163.0,61.1968,61.3733,61.1661,61.3426,91163.0
2016-07-06 15:00:00,79.97,80.14,79.94,79.99,146112.0,61.358,61.4884,61.3349,61.3733,146112.0
2016-07-06 15:30:00,79.98,80.17,79.98,80.02,344375.0,61.3656,61.5114,61.3656,61.3963,344375.0
2016-07-07 09:30:00,79.08,80.08,78.68,80.06,466510.0,60.6751,61.4424,60.3682,61.427,466510.0
2016-07-07 10:00:00,80.07,80.18,79.59,79.76,296400.0,61.4347,61.5191,61.0664,61.1968,296400.0
2016-07-07 10:30:00,79.77,80.01,79.55,79.57,281685.0,61.2045,61.3887,61.0357,61.0511,281685.0
2016-07-07 11:00:00,79.55,79.81,79.38,79.71,248405.0,61.0357,61.2352,60.9053,61.1585,248405.0
2016-07-07 11:30:00,79.7,79.75,79.34,79.48,204355.0,61.1508,61.1892,60.8746,60.982,204355.0
2016-07-07 12:00:00,79.49,79.54,79.26,79.47,173053.0,60.9897,61.028,60.8132,60.9743,173053.0
2016-07-07 12:30:00,79.46,79.52,79.14,79.17,204457.0,60.9667,61.0127,60.7211,60.7442,204457.0
2016-07-07 13:00:00,79.17,79.31,79.06,79.19,216404.0,60.7442,60.8516,60.6598,60.7595,216404.0
2016-07-07 13:30:00,79.2,79.3,79.09,79.29,168150.0,60.7672,60.8439,60.6828,60.8362,168150.0
2016-07-07 14:00:00,79.28,79.46,79.17,79.34,233577.0,60.8286,60.9667,60.7442,60.8746,233577.0
2016-07-07 14:30:00,79.35,79.39,79.11,79.2,167875.0,60.8823,60.913,60.6981,60.7672,167875.0
2016-07-07 15:00:00,79.22,79.47,79.16,79.31,206159.0,60.7825,60.9743,60.7365,60.8516,206159.0
2016-07-07 15:30:00,79.32,79.48,79.27,79.41,486309.0,60.8592,60.982,60.8209,60.9283,486309.0
2016-07-08 09:30:00,79.55,79.86,79.34,79.63,361105.0,61.0357,61.2736,60.8746,61.0971,361105.0
2016-07-08 10:00:00,79.64,79.69,79.48,79.59,204717.0,61.1048,61.1431,60.982,61.0664,204717.0
2016-07-08 10:30:00,79.61,79.95,79.56,79.85,187333.0,61.0818,61.3426,61.0434,61.2659,187333.0
2016-07-08 11:00:00,79.86,79.96,79.66,79.89,213783.0,61.2736,61.3503,61.1201,61.2966,213783.0
2016-07-08 11:30:00,79.89,79.9,79.54,79.82,128514.0,61.2966,61.3043,61.028,61.2429,128514.0
2016-07-08 12:00:00,79.81,79.86,79.71,79.83,108382.0,61.2352,61.2736,61.1585,61.2505,108382.0
2016-07-08 12:30:00,79.83,79.94,79.8,79.85,73054.0,61.2505,61.3349,61.2275,61.2659,73054.0
2016-07-08 13:00:00,79.85,80.0,79.81,80.0,80541.0,61.2659,61.381,61.2352,61.381,80541.0
2016-07-08 13:30:00,80.0,80.07,79.82,79.86,157227.0,61.381,61.4347,61.2429,61.2736,157227.0
2016-07-08 14:00:00,79.89,79.94,79.83,79.9,143362.0,61.2966,61.3349,61.2505,61.3043,143362.0
2016-07-08 14:30:00,79.9,79.96,79.83,79.95,203271.0,61.3043,61.3503,61.2505,61.3426,203271.0
2016-07-08 15:00:00,79.95,80.21,79.95,80.17,135965.0,61.3426,61.5421,61.3426,61.5114,135965.0
2016-07-08 15:30:00,80.18,80.44,80.17,80.37,424852.0,61.5191,61.7186,61.5114,61.6649,424852.0
2016-07-11 09:30:00,80.5,80.84,80.38,80.82,209381.0,61.7646,62.0255,61.6725,62.0101,209381.0
2016-07-11 10:00:00,80.83,80.9,80.75,80.81,95461.0,62.0178,62.0715,61.9564,62.0025,95461.0
2016-07-11 10:30:00,80.81,81.02,80.73,80.99,65332.0,62.0025,62.1636,61.9411,62.1406,65332.0
2016-07-11 11:00:00,81.0,81.08,80.77,80.86,100692.0,62.1482,62.2096,61.9718,62.0408,100692.0
2016-07-11 11:30:00,80.86,81.09,80.86,80.97,64367.0,62.0408,62.2173,62.0408,62.1252,64367.0
2016-07-11 12:00:00,81.01,81.17,80.95,81.04,161248.0,62.1559,62.2787,62.1099,62.1789,161248.0
2016-07-11 12:30:00,81.04,81.27,81.04,81.23,56019.0,62.1789,62.3554,62.1789,62.3247,56019.0
2016-07-11 13:00:00,81.24,81.3,81.2,81.27,68707.0,62.3324,62.3784,62.3017,62.3554,68707.0
2016-07-11 13:30:00,81.27,81.36,81.25,81.27,76188.0,62.3554,62.4245,62.3401,62.3554,76188.0
2016-07-11 14:00:00,81.27,81.32,81.25,81.27,71954.0,62.3554,62.3938,62.3401,62.3554,71954.0
2016-07-11 14:30:00,81.26,81.34,81.26,81.31,60279.0,62.3477,62.4091,62.3477,62.3861,60279.0
2016-07-11 15:00:00,81.31,81.45,81.25,81.25,153981.0,62.3861,62.4935,62.3401,62.3401,153981.0
2016-07-11 15:30:00,81.25,81.29,81.03,81.05,200952.0,62.3401,62.3708,62.1713,62.1866,200952.0
2016-07-12 09:30:00,81.15,81.69,81.12,81.42,234312.0,62.2633,62.6777,62.2403,62.4705,234312.0
2016-07-12 10:00:00,81.44,81.57,81.43,81.49,201920.0,62.4858,62.5856,62.4782,62.5242,201920.0
2016-07-12 10:30:00,81.49,81.81,81.49,81.81,107815.0,62.5242,62.7697,62.5242,62.7697,107815.0
2016-07-12 11:00:00,81.8,81.84,81.71,81.8,129672.0,62.7621,62.7927,62.693,62.7621,129672.0
2016-07-12 11:30:00,81.79,81.96,81.78,81.94,93537.0,62.7544,62.8848,62.7467,62.8695,93537.0
2016-07-12 12:00:00,81.93,82.0,81.87,81.95,201487.0,62.8618,62.9155,62.8158,62.8771,201487.0
2016-07-12 12:30:00,81.97,82.0,81.87,81.88,104580.0,62.8925,62.9155,62.8158,62.8234,104580.0
2016-07-12 13:00:00,81.89,81.96,81.75,81.79,63836.0,62.8311,62.8848,62.7237,62.7544,63836.0
2016-07-12 13:30:00,81.8,81.82,81.69,81.73,95072.0,62.7621,62.7774,62.6777,62.7083,95072.0
2016-07-12 14:00:00,81.73,81.77,81.63,81.66,90450.0,62.7083,62.739,62.6316,62.6546,90450.0
2016-07-12 14:30:00,81.67,81.91,81.66,81.9,164839.0,62.6623,62.8465,62.6546,62.8388,164839.0
2016-07-12 15:00:00,81.9,82.0,81.89,81.99,201093.0,62.8388,62.9155,62.8311,62.9078,201093.0
2016-07-12 15:30:00,82.0,82.0,81.76,81.77,414000.0,62.9155,62.9155,62.7314,62.739,414000.0
2016-07-13 09:30:00,82.14,82.87,82.14,82.73,185884.0,63.0229,63.583,63.0229,63.4756,185884.0
2016-07-13 10:00:00,82.76,82.79,82.32,82.34,144476.0,63.4986,63.5216,63.161,63.1764,144476.0
2016-07-13 10:30:00,82.34,82.56,82.28,82.46,112752.0,63.1764,63.3452,63.1303,63.2684,112752.0
2016-07-13 11:00:00,82.45,82.46,82.21,82.25,132996.0,63.2608,63.2684,63.0766,63.1073,132996.0
2016-07-13 11:30:00,82.25,82.25,81.98,82.06,88375.0,63.1073,63.1073,62.9002,62.9615,88375.0
2016-07-13 12:00:00,82.09,82.3,82.09,82.17,77316.0,62.9846,63.1457,62.9846,63.0459,77316.0
2016-07-13 12:30:00,82.17,82.26,82.06,82.11,56843.0,63.0459,63.115,62.9615,62.9999,56843.0
2016-07-13 13:00:00,82.11,82.2,82.0,82.03,51858.0,62.9999,63.069,62.9155,62.9385,51858.0
2016-07-13 13:30:00,82.02,82.12,81.97,82.01,56281.0,62.9309,63.0076,62.8925,62.9232,56281.0
2016-07-13 14:00:00,82.01,82.28,82.01,82.27,118791.0,62.9232,63.1303,62.9232,63.1227,118791.0
2016-07-13 14:30:00,82.27,82.36,82.21,82.31,94553.0,63.1227,63.1917,63.0766,63.1534,94553.0
2016-07-13 15:00:00,82.31,82.44,82.27,82.33,110597.0,63.1534,63.2531,63.1227,63.1687,110597.0
2016-07-13 15:30:00,82.32,82.43,82.26,82.28,303389.0,63.161,63.2454,63.115,63.1303,303389.0
2016-07-14 09:30:00,82.76,82.98,82.54,82.92,154105.0,63.4986,63.6674,63.3298,63.6214,154105.0
2016-07-14 10:00:00,82.94,83.31,82.93,83.14,126352.0,63.6367,63.9206,63.6291,63.7902,126352.0
2016-07-14 10:30:00,83.14,83.28,83.04,83.17,67726.0,63.7902,63.8976,63.7135,63.8132,67726.0
2016-07-14 11:00:00,83.18,83.39,83.15,83.26,110146.0,63.8209,63.982,63.7979,63.8823,110146.0
2016-07-14 11:30:00,83.25,83.42,83.17,83.38,77895.0,63.8746,64.005,63.8132,63.9743,77895.0
2016-07-14 12:00:00,83.37,83.42,83.29,83.33,135469.0,63.9667,64.005,63.9053,63.936,135469.0
2016-07-14 12:30:00,83.32,83.35,83.17,83.17,49088.0,63.9283,63.9513,63.8132,63.8132,49088.0
2016-07-14 13:00:00,83.15,83.18,82.94,82.95,68081.0,63.7979,63.8209,63.6367,63.6444,68081.0
2016-07-14 13:30:00,82.95,83.06,82.91,82.96,92813.0,63.6444,63.7288,63.6137,63.6521,92813.0
2016-07-14 14:00:00,82.96,83.11,82.93,83.03,74463.0,63.6521,63.7672,63.6291,63.7058,74463.0
2016-07-14 14:30:00,83.03,83.06,82.93,82.95,84476.0,63.7058,63.7288,63.6291,63.6444,84476.0
2016-07-14 15:00:00,82.94,83.15,82.94,83.14,85861.0,63.6367,63.7979,63.6367,63.7902,85861.0
2016-07-14 15:30:00,83.15,83.18,82.97,82.98,233328.0,63.7979,63.8209,63.6598,63.6674,233328.0
2016-07-15 09:30:00,83.02,83.28,82.83,82.85,263461.0,63.6981,63.8976,63.5523,63.5677,263461.0
2016-07-15 10:00:00,82.84,83.03,82.83,82.92,147786.0,63.56,63.7058,63.5523,63.6214,147786.0
2016-07-15 10:30:00,82.93,83.15,82.91,82.96,114156.0,63.6291,63.7979,63.6137,63.6521,114156.0
2016-07-15 11:00:00,82.98,82.99,82.5,82.5,108933.0,63.6674,63.6751,63.2991,63.2991,108933.0
2016-07-15 11:30:00,82.5,82.52,82.27,82.36,109022.0,63.2991,63.3145,63.1227,63.1917,109022.0
2016-07-15 12:00:00,82.37,82.49,82.17,82.31,95956.0,63.1994,63.2915,63.0459,63.1534,95956.0
2016-07-15 12:30:00,82.3,82.4,82.13,82.14,77411.0,63.1457,63.2224,63.0153,63.0229,77411.0
2016-07-15 13:00:00,82.15,82.28,82.14,82.21,97231.0,63.0306,63.1303,63.0229,63.0766,97231.0
2016-07-15 13:30:00,82.22,82.26,82.12,82.17,85950.0,63.0843,63.115,63.0076,63.0459,85950.0
2016-07-15 14:00:00,82.17,82.26,82.17,82.24,88863.0,63.0459,63.115,63.0459,63.0997,88863.0
2016-07-15 14:30:00,82.25,82.29,82.12,82.23,99689.0,63.1073,63.138,63.0076,63.092,99689.0
2016-07-15 15:00:00,82.22,82.29,82.17,82.21,121344.0,63.0843,63.138,63.0459,63.0766,121344.0
2016-07-15 15:30:00,82.21,82.37,82.19,82.32,435800.0,63.0766,63.1994,63.0613,63.161,435800.0
2016-07-18 09:30:00,82.5,82.95,82.29,82.92,96376.0,63.2991,63.6444,63.138,63.6214,96376.0
2016-07-18 10:00:00,82.94,83.08,82.86,82.95,124162.0,63.6367,63.7442,63.5754,63.6444,124162.0
2016-07-18 10:30:00,82.96,83.17,82.95,83.16,78797.0,63.6521,63.8132,63.6444,63.8055,78797.0
2016-07-18 11:00:00,83.15,83.16,82.9,82.96,73262.0,63.7979,63.8055,63.606,63.6521,73262.0
2016-07-18 11:30:00,82.98,83.01,82.82,82.84,72438.0,63.6674,63.6904,63.5447,63.56,72438.0
2016-07-18 12:00:00,82.84,82.95,82.77,82.87,39548.0,63.56,63.6444,63.5063,63.583,39548.0
2016-07-18 12:30:00,82.87,82.94,82.78,82.94,41820.0,63.583,63.6367,63.514,63.6367,41820.0
2016-07-18 13:00:00,82.94,82.97,82.88,82.97,48312.0,63.6367,63.6598,63.5907,63.6598,48312.0
2016-07-18 13:30:00,82.97,83.08,82.97,83.06,41189.0,63.6598,63.7442,63.6598,63.7288,41189.0
2016-07-18 14:00:00,83.05,83.09,83.01,83.08,51372.0,63.7211,63.7518,63.6904,63.7442,51372.0
2016-07-18 14:30:00,83.09,83.28,83.09,83.28,76551.0,63.7518,63.8976,63.7518,63.8976,76551.0
2016-07-18 15:00:00,83.27,83.32,83.18,83.26,103416.0,63.8899,63.9283,63.8209,63.8823,103416.0
2016-07-18 15:30:00,83.26,83.32,83.21,83.21,203454.0,63.8823,63.9283,63.8439,63.8439,203454.0
2016-07-19 09:30:00,82.94,83.5,82.78,83.19,127570.0,63.6367,64.0664,63.514,63.8285,127570.0
2016-07-19 10:00:00,83.18,83.24,82.86,82.91,90025.0,63.8209,63.8669,63.5754,63.6137,90025.0
2016-07-19 10:30:00,82.91,83.01,82.8,82.88,56216.0,63.6137,63.6904,63.5293,63.5907,56216.0
2016-07-19 11:00:00,82.88,82.93,82.6,82.61,117777.0,63.5907,63.6291,63.3759,63.3835,117777.0
2016-07-19 11:30:00,82.61,82.87,82.61,82.77,80418.0,63.3835,63.583,63.3835,63.5063,80418.0
2016-07-19 12:00:00,82.77,82.78,82.69,82.75,46107.0,63.5063,63.514,63.4449,63.491,46107.0
2016-07-19 12:30:00,82.76,82.85,82.73,82.81,70225.0,63.4986,63.5677,63.4756,63.537,70225.0
2016-07-19 13:00:00,82.81,82.82,82.42,82.47,150005.0,63.537,63.5447,63.2378,63.2761,150005.0
2016-07-19 13:30:00,82.46,82.55,82.38,82.51,92045.0,63.2684,63.3375,63.2071,63.3068,92045.0
2016-07-19 14:00:00,82.5,82.58,82.48,82.57,134978.0,63.2991,63.3605,63.2838,63.3528,134978.0
2016-07-19 14:30:00,82.57,82.75,82.56,82.65,121179.0,63.3528,63.491,63.3452,63.4142,121179.0
2016-07-19 15:00:00,82.65,82.87,82.65,82.74,132950.0,63.4142,63.583,63.4142,63.4833,132950.0
2016-07-19 15:30:00,82.75,82.87,82.72,82.83,199974.0,63.491,63.583,63.4679,63.5523,199974.0
2016-07-20 09:30:00,82.93,83.37,82.57,83.37,126837.0,63.6291,63.9667,63.3528,63.9667,126837.0
2016-07-20 10:00:00,83.36,83.44,83.31,83.36,96850.0,63.959,64.0204,63.9206,63.959,96850.0
2016-07-20 10:30:00,83.35,83.43,83.24,83.29,91837.0,63.9513,64.0127,63.8669,63.9053,91837.0
2016-07-20 11:00:00,83.29,83.54,83.27,83.34,78263.0,63.9053,64.0971,63.8899,63.9436,78263.0
2016-07-20 11:30:00,83.36,83.37,83.17,83.25,62452.0,63.959,63.9667,63.8132,63.8746,62452.0
2016-07-20 12:00:00,83.24,83.29,83.16,83.18,61557.0,63.8669,63.9053,63.8055,63.8209,61557.0
2016-07-20 12:30:00,83.18,83.3,83.16,83.23,52951.0,63.8209,63.9129,63.8055,63.8592,52951.0
2016-07-20 13:00:00,83.22,83.31,83.17,83.28,50417.0,63.8516,63.9206,63.8132,63.8976,50417.0
2016-07-20 13:30:00,83.29,83.3,83.22,83.25,44817.0,63.9053,63.9129,63.8516,63.8746,44817.0
2016-07-20 14:00:00,83.26,83.35,83.26,83.27,42795.0,63.8823,63.9513,63.8823,63.8899,42795.0
2016-07-20 14:30:00,83.27,83.38,83.27,83.3,60407.0,63.8899,63.9743,63.8899,63.9129,60407.0
2016-07-20 15:00:00,83.3,83.35,83.23,83.24,77200.0,63.9129,63.9513,63.8592,63.8669,77200.0
2016-07-20 15:30:00,83.24,83.36,83.24,83.27,168140.0,63.8669,63.959,63.8669,63.8899,168140.0
2016-07-21 09:30:00,83.24,83.55,83.06,83.25,69097.0,63.8669,64.1048,63.7288,63.8746,69097.0
2016-07-21 10:00:00,83.29,83.32,83.06,83.07,79743.0,63.9053,63.9283,63.7288,63.7365,79743.0
2016-07-21 10:30:00,83.08,83.16,83.05,83.12,67875.0,63.7442,63.8055,63.7211,63.7748,67875.0
2016-07-21 11:00:00,83.11,83.14,82.83,82.91,129628.0,63.7672,63.7902,63.5523,63.6137,129628.0
2016-07-21 11:30:00,82.91,82.91,82.47,82.62,137422.0,63.6137,63.6137,63.2761,63.3912,137422.0
2016-07-21 12:00:00,82.61,82.87,82.59,82.83,51881.0,63.3835,63.583,63.3682,63.5523,51881.0
2016-07-21 12:30:00,82.82,82.82,82.61,82.65,60967.0,63.5447,63.5447,63.3835,63.4142,60967.0
2016-07-21 13:00:00,82.65,82.7,82.59,82.64,87353.0,63.4142,63.4526,63.3682,63.4066,87353.0
2016-07-21 13:30:00,82.65,82.67,82.38,82.48,103386.0,63.4142,63.4296,63.2071,63.2838,103386.0
2016-07-21 14:00:00,82.47,82.67,82.46,82.64,85591.0,63.2761,63.4296,63.2684,63.4066,85591.0
2016-07-21 14:30:00,82.64,82.67,82.54,82.55,86279.0,63.4066,63.4296,63.3298,63.3375,86279.0
2016-07-21 15:00:00,82.54,82.56,82.27,82.56,207116.0,63.3298,63.3452,63.1227,63.3452,207116.0
2016-07-21 15:30:00,82.56,82.68,82.46,82.62,312006.0,63.3452,63.4372,63.2684,63.3912,312006.0
2016-07-22 09:30:00,82.91,82.97,82.58,82.94,120891.0,63.6137,63.6598,63.3605,63.6367,120891.0
2016-07-22 10:00:00,82.93,83.04,82.84,82.97,100181.0,63.6291,63.7135,63.56,63.6598,100181.0
2016-07-22 10:30:00,82.97,83.0,82.79,82.9,80956.0,63.6598,63.6828,63.5216,63.606,80956.0
2016-07-22 11:00:00,82.89,82.9,82.59,82.66,56043.0,63.5984,63.606,63.3682,63.4219,56043.0
2016-07-22 11:30:00,82.66,82.92,82.57,82.88,65912.0,63.4219,63.6214,63.3528,63.5907,65912.0
2016-07-22 12:00:00,82.88,82.93,82.82,82.92,47366.0,63.5907,63.6291,63.5447,63.6214,47366.0
2016-07-22 12:30:00,82.92,83.0,82.88,82.93,46528.0,63.6214,63.6828,63.5907,63.6291,46528.0
2016-07-22 13:00:00,82.92,83.14,82.92,83.1,23169.0,63.6214,63.7902,63.6214,63.7595,23169.0
2016-07-22 13:30:00,83.11,83.12,82.95,82.96,63453.0,63.7672,63.7748,63.6444,63.6521,63453.0
2016-07-22 14:00:00,82.96,83.02,82.87,82.99,56338.0,63.6521,63.6981,63.583,63.6751,56338.0
2016-07-22 14:30:00,83.0,83.07,82.96,83.06,43169.0,63.6828,63.7365,63.6521,63.7288,43169.0
2016-07-22 15:00:00,83.06,83.1,82.98,83.08,46691.0,63.7288,63.7595,63.6674,63.7442,46691.0
2016-07-22 15:30:00,83.07,83.11,82.9,82.97,162789.0,63.7365,63.7672,63.606,63.6598,162789.0
2016-07-25 09:30:00,82.85,82.99,82.45,82.56,105569.0,63.5677,63.6751,63.2608,63.3452,105569.0
2016-07-25 10:00:00,82.55,82.6,82.04,82.48,110295.0,63.3375,63.3759,62.9462,63.2838,110295.0
2016-07-25 10:30:00,82.49,82.66,82.41,82.41,67162.0,63.2915,63.4219,63.2301,63.2301,67162.0
2016-07-25 11:00:00,82.4,82.55,82.18,82.53,81555.0,63.2224,63.3375,63.0536,63.3222,81555.0
2016-07-25 11:30:00,82.52,82.55,82.4,82.52,55124.0,63.3145,63.3375,63.2224,63.3145,55124.0
2016-07-25 12:00:00,82.53,82.54,82.25,82.36,55436.0,63.3222,63.3298,63.1073,63.1917,55436.0
2016-07-25 12:30:00,82.37,82.53,82.35,82.52,52757.0,63.1994,63.3222,63.184,63.3145,52757.0
2016-07-25 13:00:00,82.53,82.59,82.34,82.56,60637.0,63.3222,63.3682,63.1764,63.3452,60637.0
2016-07-25 13:30:00,82.57,82.6,82.48,82.58,57523.0,63.3528,63.3759,63.2838,63.3605,57523.0
2016-07-25 14:00:00,82.59,82.65,82.53,82.55,60065.0,63.3682,63.4142,63.3222,63.3375,60065.0
2016-07-25 14:30:00,82.55,82.83,82.54,82.81,74335.0,63.3375,63.5523,63.3298,63.537,74335.0
2016-07-25 15:00:00,82.8,82.85,82.65,82.79,75350.0,63.5293,63.5677,63.4142,63.5216,75350.0
2016-07-25 15:30:00,82.8,82.89,82.73,82.88,159654.0,63.5293,63.5984,63.4756,63.5907,159654.0
2016-07-26 09:30:00,82.81,83.25,82.68,83.22,96002.0,63.537,63.8746,63.4372,63.8516,96002.0
2016-07-26 10:00:00,83.21,83.41,83.01,83.29,64045.0,63.8439,63.9973,63.6904,63.9053,64045.0
2016-07-26 10:30:00,83.29,83.29,82.86,82.86,59653.0,63.9053,63.9053,63.5754,63.5754,59653.0
2016-07-26 11:00:00,82.85,82.97,82.74,82.92,58293.0,63.5677,63.6598,63.4833,63.6214,58293.0
2016-07-26 11:30:00,82.92,83.31,82.88,83.27,79693.0,63.6214,63.9206,63.5907,63.8899,79693.0
2016-07-26 12:00:00,83.28,83.42,83.2,83.35,52524.0,63.8976,64.005,63.8362,63.9513,52524.0
2016-07-26 12:30:00,83.35,83.35,83.23,83.34,61471.0,63.9513,63.9513,63.8592,63.9436,61471.0
2016-07-26 13:00:00,83.33,83.4,83.19,83.24,60724.0,63.936,63.9897,63.8285,63.8669,60724.0
2016-07-26 13:30:00,83.23,83.38,83.23,83.33,44764.0,63.8592,63.9743,63.8592,63.936,44764.0
2016-07-26 14:00:00,83.33,83.43,83.24,83.37,48768.0,63.936,64.0127,63.8669,63.9667,48768.0
2016-07-26 14:30:00,83.38,83.49,83.35,83.41,79137.0,63.9743,64.0587,63.9513,63.9973,79137.0
2016-07-26 15:00:00,83.4,83.59,83.4,83.59,113591.0,63.9897,64.1355,63.9897,64.1355,113591.0
2016-07-26 15:30:00,83.59,83.66,83.54,83.63,287413.0,64.1355,64.1892,64.0971,64.1661,287413.0
2016-07-27 09:30:00,83.5,83.5,82.95,82.99,150368.0,64.0664,64.0664,63.6444,63.6751,150368.0
2016-07-27 10:00:00,82.99,83.06,82.88,83.0,129084.0,63.6751,63.7288,63.5907,63.6828,129084.0
2016-07-27 10:30:00,83.0,83.22,82.98,83.22,97696.0,63.6828,63.8516,63.6674,63.8516,97696.0
2016-07-27 11:00:00,83.2,83.33,83.09,83.33,79852.0,63.8362,63.936,63.7518,63.936,79852.0
2016-07-27 11:30:00,83.32,83.4,83.16,83.19,58568.0,63.9283,63.9897,63.8055,63.8285,58568.0
2016-07-27 12:00:00,83.16,83.32,83.12,83.27,34003.0,63.8055,63.9283,63.7748,63.8899,34003.0
2016-07-27 12:30:00,83.26,83.3,83.19,83.25,30510.0,63.8823,63.9129,63.8285,63.8746,30510.0
2016-07-27 13:00:00,83.25,83.32,83.22,83.3,28618.0,63.8746,63.9283,63.8516,63.9129,28618.0
2016-07-27 13:30:00,83.3,83.44,83.29,83.42,49474.0,63.9129,64.0204,63.9053,64.005,49474.0
2016-07-27 14:00:00,83.42,83.6,83.22,83.41,91951.0,64.005,64.1431,63.8516,63.9973,91951.0
2016-07-27 14:30:00,83.45,83.48,83.37,83.43,47915.0,64.028,64.0511,63.9667,64.0127,47915.0
2016-07-27 15:00:00,83.42,83.64,83.4,83.54,85335.0,64.005,64.1738,63.9897,64.0971,85335.0
2016-07-27 15:30:00,83.54,83.6,83.28,83.34,235508.0,64.0971,64.1431,63.8976,63.9436,235508.0
2016-07-28 09:30:00,83.12,83.23,82.63,82.82,223447.0,63.7748,63.8592,63.3989,63.5447,223447.0
2016-07-28 10:00:00,82.83,82.84,82.29,82.39,260043.0,63.5523,63.56,63.138,63.2147,260043.0
2016-07-28 10:30:00,82.4,82.59,82.37,82.42,165721.0,63.2224,63.3682,63.1994,63.2378,165721.0
2016-07-28 11:00:00,82.43,82.57,82.42,82.56,336677.0,63.2454,63.3528,63.2378,63.3452,336677.0
2016-07-28 11:30:00,82.55,82.58,82.47,82.53,154967.0,63.3375,63.3605,63.2761,63.3222,154967.0
2016-07-28 12:00:00,82.52,82.58,82.18,82.42,133939.0,63.3145,63.3605,63.0536,63.2378,133939.0
2016-07-28 12:30:00,82.43,82.48,82.34,82.45,89447.0,63.2454,63.2838,63.1764,63.2608,89447.0
2016-07-28 13:00:00,82.44,82.49,82.3,82.4,134471.0,63.2531,63.2915,63.1457,63.2224,134471.0
2016-07-28 13:30:00,82.41,82.56,82.39,82.54,227626.0,63.2301,63.3452,63.2147,63.3298,227626.0
2016-07-28 14:00:00,82.55,82.69,82.45,82.67,329616.0,63.3375,63.4449,63.2608,63.4296,329616.0
2016-07-28 14:30:00,82.67,82.76,82.59,82.61,226674.0,63.4296,63.4986,63.3682,63.3835,226674.0
2016-07-28 15:00:00,82.61,82.76,82.6,82.66,152240.0,63.3835,63.4986,63.3759,63.4219,152240.0
2016-07-28 15:30:00,82.67,82.75,82.53,82.57,396129.0,63.4296,63.491,63.3222,63.3528,396129.0
2016-07-29 09:30:00,82.6,82.92,82.5,82.72,168232.0,63.3759,63.6214,63.2991,63.4679,168232.0
2016-07-29 10:00:00,82.73,82.73,82.45,82.5,178529.0,63.4756,63.4756,63.2608,63.2991,178529.0
2016-07-29 10:30:00,82.49,82.75,82.45,82.67,191904.0,63.2915,63.491,63.2608,63.4296,191904.0
2016-07-29 11:00:00,82.67,83.0,82.56,82.99,138325.0,63.4296,63.6828,63.3452,63.6751,138325.0
2016-07-29 11:30:00,83.01,83.25,82.97,83.15,69909.0,63.6904,63.8746,63.6598,63.7979,69909.0
2016-07-29 12:00:00,83.17,83.39,83.15,83.36,72011.0,63.8132,63.982,63.7979,63.959,72011.0
2016-07-29 12:30:00,83.36,83.48,83.33,83.46,90891.0,63.959,64.0511,63.936,64.0357,90891.0
2016-07-29 13:00:00,83.45,83.54,83.41,83.46,82105.0,64.028,64.0971,63.9973,64.0357,82105.0
2016-07-29 13:30:00,83.47,83.56,83.41,83.56,68965.0,64.0434,64.1124,63.9973,64.1124,68965.0
2016-07-29 14:00:00,83.56,83.65,83.52,83.64,105445.0,64.1124,64.1815,64.0817,64.1738,105445.0
2016-07-29 14:30:00,83.63,83.63,83.41,83.47,74449.0,64.1661,64.1661,63.9973,64.0434,74449.0
2016-07-29 15:00:00,83.46,83.48,83.28,83.45,123107.0,64.0357,64.0511,63.8976,64.028,123107.0
2016-07-29 15:30:00,83.45,83.74,83.41,83.59,284656.0,64.028,64.2505,63.9973,64.1355,284656.0
2016-08-01 09:30:00,83.21,83.89,83.21,83.81,146539.0,63.8439,64.3656,63.8439,64.3043,146539.0
2016-08-01 10:00:00,83.78,83.78,83.43,83.53,251370.0,64.2812,64.2812,64.0127,64.0894,251370.0
2016-08-01 10:30:00,83.52,83.54,83.32,83.37,129008.0,64.0817,64.0971,63.9283,63.9667,129008.0
2016-08-01 11:00:00,83.37,83.74,83.32,83.64,298312.0,63.9667,64.2505,63.9283,64.1738,298312.0
2016-08-01 11:30:00,83.65,83.7,83.15,83.18,210882.0,64.1815,64.2199,63.7979,63.8209,210882.0
2016-08-01 12:00:00,83.17,83.18,82.79,82.83,224059.0,63.8132,63.8209,63.5216,63.5523,224059.0
2016-08-01 12:30:00,82.84,82.9,82.66,82.84,294659.0,63.56,63.606,63.4219,63.56,294659.0
2016-08-01 13:00:00,82.86,82.95,82.54,82.94,526844.0,63.5754,63.6444,63.3298,63.6367,526844.0
2016-08-01 13:30:00,82.93,83.0,82.48,82.57,300934.0,63.6291,63.6828,63.2838,63.3528,300934.0
2016-08-01 14:00:00,82.57,82.76,82.56,82.57,277964.0,63.3528,63.4986,63.3452,63.3528,277964.0
2016-08-01 14:30:00,82.58,82.77,82.38,82.42,323683.0,63.3605,63.5063,63.2071,63.2378,323683.0
2016-08-01 15:00:00,82.41,82.61,82.1,82.28,455214.0,63.2301,63.3835,62.9922,63.1303,455214.0
2016-08-01 15:30:00,82.28,82.49,82.2,82.45,674375.0,63.1303,63.2915,63.069,63.2608,674375.0
2016-08-02 09:30:00,82.9,85.52,82.01,84.93,1051341.0,63.606,65.6163,62.9232,65.1636,1051341.0
2016-08-02 10:00:00,84.93,85.4,84.7,84.82,703248.0,65.1636,65.5242,64.9871,65.0792,703248.0
2016-08-02 10:30:00,84.84,85.11,84.21,84.34,284873.0,65.0945,65.3017,64.6112,64.7109,284873.0
2016-08-02 11:00:00,84.36,84.41,83.66,83.93,172161.0,64.7262,64.7646,64.1892,64.3963,172161.0
2016-08-02 11:30:00,83.93,84.66,83.93,84.59,208385.0,64.3963,64.9564,64.3963,64.9027,208385.0
2016-08-02 12:00:00,84.58,85.07,84.43,85.01,241000.0,64.895,65.271,64.78,65.225,241000.0
2016-08-02 12:30:00,84.98,85.09,84.63,84.96,174737.0,65.2019,65.2863,64.9334,65.1866,174737.0
2016-08-02 13:00:00,84.97,85.03,84.73,84.97,127650.0,65.1943,65.2403,65.0101,65.1943,127650.0
2016-08-02 13:30:00,84.98,85.12,84.86,85.03,109299.0,65.2019,65.3094,65.1099,65.2403,109299.0
2016-08-02 14:00:00,85.0,85.05,84.8,84.83,132514.0,65.2173,65.2557,65.0638,65.0869,132514.0
2016-08-02 14:30:00,84.83,85.01,84.7,84.76,145592.0,65.0869,65.225,64.9871,65.0332,145592.0
2016-08-02 15:00:00,84.77,85.03,84.76,84.98,227180.0,65.0408,65.2403,65.0332,65.2019,227180.0
2016-08-02 15:30:00,84.97,85.1,84.91,84.93,539682.0,65.1943,65.294,65.1482,65.1636,539682.0
2016-08-03 09:30:00,84.74,84.9,84.08,84.08,226262.0,65.0178,65.1406,64.5114,64.5114,226262.0
2016-08-03 10:00:00,84.07,84.1,83.63,83.63,199647.0,64.5037,64.5268,64.1661,64.1661,199647.0
2016-08-03 10:30:00,83.6,83.7,83.24,83.34,193762.0,64.1431,64.2199,63.8669,63.9436,193762.0
2016-08-03 11:00:00,83.35,83.63,83.35,83.54,134925.0,63.9513,64.1661,63.9513,64.0971,134925.0
2016-08-03 11:30:00,83.53,83.93,83.52,83.75,148146.0,64.0894,64.3963,64.0817,64.2582,148146.0
2016-08-03 12:00:00,83.75,84.06,83.75,83.97,90057.0,64.2582,64.4961,64.2582,64.427,90057.0
2016-08-03 12:30:00,83.98,84.26,83.84,84.2,134238.0,64.4347,64.6495,64.3273,64.6035,134238.0
2016-08-03 13:00:00,84.2,84.4,84.2,84.35,139038.0,64.6035,64.7569,64.6035,64.7186,139038.0
2016-08-03 13:30:00,84.35,84.57,84.34,84.43,141599.0,64.7186,64.8874,64.7109,64.78,141599.0
2016-08-03 14:00:00,84.44,84.51,84.35,84.46,117499.0,64.7876,64.8413,64.7186,64.803,117499.0
2016-08-03 14:30:00,84.46,84.52,84.31,84.46,103684.0,64.803,64.849,64.6879,64.803,103684.0
2016-08-03 15:00:00,84.46,84.52,84.35,84.47,171643.0,64.803,64.849,64.7186,64.8106,171643.0
2016-08-03 15:30:00,84.47,84.68,84.4,84.62,368199.0,64.8106,64.9718,64.7569,64.9257,368199.0
2016-08-04 09:30:00,84.52,84.8,84.38,84.45,108061.0,64.849,65.0638,64.7416,64.7953,108061.0
2016-08-04 10:00:00,84.49,84.53,84.35,84.37,97921.0,64.826,64.8567,64.7186,64.7339,97921.0
2016-08-04 10:30:00,84.36,84.55,84.23,84.3,167669.0,64.7262,64.872,64.6265,64.6802,167669.0
2016-08-04 11:00:00,84.28,84.35,83.8,83.87,229489.0,64.6649,64.7186,64.2966,64.3503,229489.0
2016-08-04 11:30:00,83.88,83.98,83.78,83.85,74450.0,64.358,64.4347,64.2812,64.3349,74450.0
2016-08-04 12:00:00,83.86,83.86,83.68,83.8,79240.0,64.3426,64.3426,64.2045,64.2966,79240.0
2016-08-04 12:30:00,83.79,83.88,83.72,83.75,57115.0,64.2889,64.358,64.2352,64.2582,57115.0
2016-08-04 13:00:00,83.76,83.8,83.69,83.72,47863.0,64.2659,64.2966,64.2122,64.2352,47863.0
2016-08-04 13:30:00,83.71,83.77,83.66,83.69,45789.0,64.2275,64.2736,64.1892,64.2122,45789.0
2016-08-04 14:00:00,83.68,83.75,83.6,83.61,52025.0,64.2045,64.2582,64.1431,64.1508,52025.0
2016-08-04 14:30:00,83.61,83.66,83.51,83.63,83599.0,64.1508,64.1892,64.0741,64.1661,83599.0
2016-08-04 15:00:00,83.62,83.68,83.56,83.62,79743.0,64.1585,64.2045,64.1124,64.1585,79743.0
2016-08-04 15:30:00,83.62,83.71,83.55,83.59,339749.0,64.1585,64.2275,64.1048,64.1355,339749.0
2016-08-05 09:30:00,84.0,84.68,83.69,84.58,162845.0,64.45,64.9718,64.2122,64.895,162845.0
2016-08-05 10:00:00,84.59,84.74,84.33,84.59,72888.0,64.9027,65.0178,64.7032,64.9027,72888.0
2016-08-05 10:30:00,84.59,84.6,84.28,84.4,77784.0,64.9027,64.9104,64.6649,64.7569,77784.0
2016-08-05 11:00:00,84.4,84.5,84.28,84.3,78755.0,64.7569,64.8337,64.6649,64.6802,78755.0
2016-08-05 11:30:00,84.31,84.38,84.21,84.23,92988.0,64.6879,64.7416,64.6112,64.6265,92988.0
2016-08-05 12:00:00,84.23,84.34,84.18,84.29,40383.0,64.6265,64.7109,64.5881,64.6725,40383.0
2016-08-05 12:30:00,84.29,84.32,84.25,84.31,37480.0,64.6725,64.6956,64.6418,64.6879,37480.0
2016-08-05 13:00:00,84.31,84.34,84.25,84.34,91196.0,64.6879,64.7109,64.6418,64.7109,91196.0
2016-08-05 13:30:00,84.34,84.36,84.29,84.33,69798.0,64.7109,64.7262,64.6725,64.7032,69798.0
2016-08-05 14:00:00,84.33,84.35,84.26,84.28,87504.0,64.7032,64.7186,64.6495,64.6649,87504.0
2016-08-05 14:30:00,84.27,84.28,84.12,84.13,71460.0,64.6572,64.6649,64.5421,64.5498,71460.0
2016-08-05 15:00:00,84.14,84.27,84.14,84.24,56250.0,64.5574,64.6572,64.5574,64.6342,56250.0
2016-08-05 15:30:00,84.24,84.37,84.21,84.35,163311.0,64.6342,64.7339,64.6112,64.7186,163311.0
2016-08-08 09:30:00,84.64,84.7,83.92,83.96,92381.0,64.9411,64.9871,64.3887,64.4193,92381.0
2016-08-08 10:00:00,83.97,84.06,83.82,83.82,46854.0,64.427,64.4961,64.3119,64.3119,46854.0
2016-08-08 10:30:00,83.82,83.83,83.61,83.82,54434.0,64.3119,64.3196,64.1508,64.3119,54434.0
2016-08-08 11:00:00,83.81,83.99,83.78,83.97,33837.0,64.3043,64.4424,64.2812,64.427,33837.0
2016-08-08 11:30:00,83.97,84.04,83.92,83.95,29796.0,64.427,64.4807,64.3887,64.4117,29796.0
2016-08-08 12:00:00,83.95,84.14,83.91,84.14,31845.0,64.4117,64.5574,64.381,64.5574,31845.0
2016-08-08 12:30:00,84.14,84.16,83.96,83.96,23645.0,64.5574,64.5728,64.4193,64.4193,23645.0
2016-08-08 13:00:00,83.95,84.0,83.82,83.9,50576.0,64.4117,64.45,64.3119,64.3733,50576.0
2016-08-08 13:30:00,83.91,83.93,83.72,83.74,50732.0,64.381,64.3963,64.2352,64.2505,50732.0
2016-08-08 14:00:00,83.73,83.82,83.68,83.73,45659.0,64.2429,64.3119,64.2045,64.2429,45659.0
2016-08-08 14:30:00,83.72,83.79,83.68,83.69,46662.0,64.2352,64.2889,64.2045,64.2122,46662.0
2016-08-08 15:00:00,83.69,83.77,83.64,83.74,70001.0,64.2122,64.2736,64.1738,64.2505,70001.0
2016-08-08 15:30:00,83.74,83.85,83.72,83.75,173293.0,64.2505,64.3349,64.2352,64.2582,173293.0
2016-08-09 09:30:00,83.91,84.05,83.67,83.73,96853.0,64.381,64.4884,64.1968,64.2429,96853.0
2016-08-09 10:00:00,83.74,83.96,83.71,83.73,107134.0,64.2505,64.4193,64.2275,64.2429,107134.0
2016-08-09 10:30:00,83.73,83.86,83.63,83.64,81192.0,64.2429,64.3426,64.1661,64.1738,81192.0
2016-08-09 11:00:00,83.64,83.76,83.6,83.64,65381.0,64.1738,64.2659,64.1431,64.1738,65381.0
2016-08-09 11:30:00,83.63,83.81,83.6,83.76,40900.0,64.1661,64.3043,64.1431,64.2659,40900.0
2016-08-09 12:00:00,83.75,83.81,83.56,83.6,33171.0,64.2582,64.3043,64.1124,64.1431,33171.0
2016-08-09 12:30:00,83.6,83.75,83.58,83.7,40878.0,64.1431,64.2582,64.1278,64.2199,40878.0
2016-08-09 13:00:00,83.71,83.79,83.7,83.78,59897.0,64.2275,64.2889,64.2199,64.2812,59897.0
2016-08-09 13:30:00,83.78,83.79,83.7,83.77,70455.0,64.2812,64.2889,64.2199,64.2736,70455.0
2016-08-09 14:00:00,83.77,83.78,83.71,83.75,76076.0,64.2736,64.2812,64.2275,64.2582,76076.0
2016-08-09 14:30:00,83.75,83.77,83.69,83.75,87939.0,64.2582,64.2736,64.2122,64.2582,87939.0
2016-08-09 15:00:00,83.75,83.92,83.72,83.89,92968.0,64.2582,64.3887,64.2352,64.3656,92968.0
2016-08-09 15:30:00,83.9,83.92,83.77,83.8,247053.0,64.3733,64.3887,64.2736,64.2966,247053.0
2016-08-10 09:30:00,83.8,83.83,83.24,83.41,184211.0,64.2966,64.3196,63.8669,63.9973,184211.0
2016-08-10 10:00:00,83.41,83.56,83.31,83.38,125410.0,63.9973,64.1124,63.9206,63.9743,125410.0
2016-08-10 10:30:00,83.4,83.66,83.38,83.5,173819.0,63.9897,64.1892,63.9743,64.0664,173819.0
2016-08-10 11:00:00,83.51,83.54,83.29,83.4,211579.0,64.0741,64.0971,63.9053,63.9897,211579.0
2016-08-10 11:30:00,83.38,83.58,83.33,83.56,188247.0,63.9743,64.1278,63.936,64.1124,188247.0
2016-08-10 12:00:00,83.55,83.82,83.54,83.81,160169.0,64.1048,64.3119,64.0971,64.3043,160169.0
2016-08-10 12:30:00,83.8,83.97,83.75,83.92,251214.0,64.2966,64.427,64.2582,64.3887,251214.0
2016-08-10 13:00:00,83.91,83.98,83.53,83.68,106347.0,64.381,64.4347,64.0894,64.2045,106347.0
2016-08-10 13:30:00,83.68,83.69,83.53,83.61,91187.0,64.2045,64.2122,64.0894,64.1508,91187.0
2016-08-10 14:00:00,83.61,83.62,83.52,83.53,45962.0,64.1508,64.1585,64.0817,64.0894,45962.0
2016-08-10 14:30:00,83.53,83.55,83.36,83.42,53306.0,64.0894,64.1048,63.959,64.005,53306.0
2016-08-10 15:00:00,83.42,83.57,83.39,83.48,79597.0,64.005,64.1201,63.982,64.0511,79597.0
2016-08-10 15:30:00,83.49,83.56,83.34,83.56,200130.0,64.0587,64.1124,63.9436,64.1124,200130.0
2016-08-11 09:30:00,83.69,83.73,82.72,82.72,113686.0,64.2122,64.2429,63.4679,63.4679,113686.0
2016-08-11 10:00:00,82.71,82.86,82.65,82.69,89137.0,63.4603,63.5754,63.4142,63.4449,89137.0
2016-08-11 10:30:00,82.7,83.12,82.7,82.98,98637.0,63.4526,63.7748,63.4526,63.6674,98637.0
2016-08-11 11:00:00,82.98,83.17,82.98,83.08,56852.0,63.6674,63.8132,63.6674,63.7442,56852.0
2016-08-11 11:30:00,83.08,83.2,83.02,83.15,53316.0,63.7442,63.8362,63.6981,63.7979,53316.0
2016-08-11 12:00:00,83.15,83.38,83.12,83.32,47565.0,63.7979,63.9743,63.7748,63.9283,47565.0
2016-08-11 12:30:00,83.33,83.41,83.32,83.37,21081.0,63.936,63.9973,63.9283,63.9667,21081.0
2016-08-11 13:00:00,83.37,83.46,83.36,83.4,24369.0,63.9667,64.0357,63.959,63.9897,24369.0
2016-08-11 13:30:00,83.41,83.58,83.38,83.52,38658.0,63.9973,64.1278,63.9743,64.0817,38658.0
2016-08-11 14:00:00,83.51,83.63,83.47,83.6,39633.0,64.0741,64.1661,64.0434,64.1431,39633.0
2016-08-11 14:30:00,83.59,83.59,83.45,83.57,70550.0,64.1355,64.1355,64.028,64.1201,70550.0
2016-08-11 15:00:00,83.58,83.59,83.47,83.49,84498.0,64.1278,64.1355,64.0434,64.0587,84498.0
2016-08-11 15:30:00,83.49,83.67,83.45,83.58,176324.0,64.0587,64.1968,64.028,64.1278,176324.0
2016-08-12 09:30:00,83.54,83.66,83.2,83.21,70040.0,64.0971,64.1892,63.8362,63.8439,70040.0
2016-08-12 10:00:00,83.22,83.37,83.12,83.15,44427.0,63.8516,63.9667,63.7748,63.7979,44427.0
2016-08-12 10:30:00,83.13,83.53,83.13,83.49,66207.0,63.7825,64.0894,63.7825,64.0587,66207.0
2016-08-12 11:00:00,83.49,83.53,83.36,83.46,44617.0,64.0587,64.0894,63.959,64.0357,44617.0
2016-08-12 11:30:00,83.46,83.62,83.37,83.61,34568.0,64.0357,64.1585,63.9667,64.1508,34568.0
2016-08-12 12:00:00,83.62,83.63,83.49,83.55,42690.0,64.1585,64.1661,64.0587,64.1048,42690.0
2016-08-12 12:30:00,83.54,83.62,83.5,83.58,37628.0,64.0971,64.1585,64.0664,64.1278,37628.0
2016-08-12 13:00:00,83.58,83.61,83.49,83.53,50042.0,64.1278,64.1508,64.0587,64.0894,50042.0
2016-08-12 13:30:00,83.53,83.54,83.41,83.45,51861.0,64.0894,64.0971,63.9973,64.028,51861.0
2016-08-12 14:00:00,83.44,83.59,83.44,83.56,45537.0,64.0204,64.1355,64.0204,64.1124,45537.0
2016-08-12 14:30:00,83.55,83.56,83.5,83.53,44214.0,64.1048,64.1124,64.0664,64.0894,44214.0
2016-08-12 15:00:00,83.53,83.54,83.43,83.48,56100.0,64.0894,64.0971,64.0127,64.0511,56100.0
2016-08-12 15:30:00,83.47,83.62,83.46,83.59,172949.0,64.0434,64.1585,64.0357,64.1355,172949.0
2016-08-15 09:30:00,83.25,83.38,83.05,83.1,172232.0,63.8746,63.9743,63.7211,63.7595,172232.0
2016-08-15 10:00:00,83.13,83.33,83.09,83.22,120471.0,63.7825,63.936,63.7518,63.8516,120471.0
2016-08-15 10:30:00,83.23,83.31,83.18,83.22,59222.0,63.8592,63.9206,63.8209,63.8516,59222.0
2016-08-15 11:00:00,83.22,83.42,83.22,83.39,50847.0,63.8516,64.005,63.8516,63.982,50847.0
2016-08-15 11:30:00,83.39,83.48,83.29,83.43,51091.0,63.982,64.0511,63.9053,64.0127,51091.0
2016-08-15 12:00:00,83.42,83.43,83.29,83.32,70336.0,64.005,64.0127,63.9053,63.9283,70336.0
2016-08-15 12:30:00,83.32,83.39,83.29,83.34,46700.0,63.9283,63.982,63.9053,63.9436,46700.0
2016-08-15 13:00:00,83.33,83.37,83.24,83.33,42957.0,63.936,63.9667,63.8669,63.936,42957.0
2016-08-15 13:30:00,83.34,83.5,83.31,83.42,62889.0,63.9436,64.0664,63.9206,64.005,62889.0
2016-08-15 14:00:00,83.42,83.47,83.24,83.31,63824.0,64.005,64.0434,63.8669,63.9206,63824.0
2016-08-15 14:30:00,83.3,83.38,83.29,83.36,38215.0,63.9129,63.9743,63.9053,63.959,38215.0
2016-08-15 15:00:00,83.37,83.44,83.29,83.29,71256.0,63.9667,64.0204,63.9053,63.9053,71256.0
2016-08-15 15:30:00,83.29,83.3,83.18,83.2,239083.0,63.9053,63.9129,63.8209,63.8362,239083.0
2016-08-16 09:30:00,83.0,83.18,82.78,83.1,85787.0,63.6828,63.8209,63.514,63.7595,85787.0
2016-08-16 10:00:00,83.05,83.17,82.91,82.94,47547.0,63.7211,63.8132,63.6137,63.6367,47547.0
2016-08-16 10:30:00,82.93,82.95,82.65,82.7,40502.0,63.6291,63.6444,63.4142,63.4526,40502.0
2016-08-16 11:00:00,82.71,82.9,82.71,82.87,39861.0,63.4603,63.606,63.4603,63.583,39861.0
2016-08-16 11:30:00,82.86,83.01,82.76,83.01,40156.0,63.5754,63.6904,63.4986,63.6904,40156.0
2016-08-16 12:00:00,83.02,83.05,82.81,82.81,48792.0,63.6981,63.7211,63.537,63.537,48792.0
2016-08-16 12:30:00,82.82,82.94,82.78,82.9,26273.0,63.5447,63.6367,63.514,63.606,26273.0
2016-08-16 13:00:00,82.91,82.94,82.75,82.75,29236.0,63.6137,63.6367,63.491,63.491,29236.0
2016-08-16 13:30:00,82.75,82.75,82.69,82.74,49534.0,63.491,63.491,63.4449,63.4833,49534.0
2016-08-16 14:00:00,82.74,82.8,82.69,82.76,51204.0,63.4833,63.5293,63.4449,63.4986,51204.0
2016-08-16 14:30:00,82.74,82.78,82.7,82.72,59166.0,63.4833,63.514,63.4526,63.4679,59166.0
2016-08-16 15:00:00,82.72,82.85,82.71,82.83,46286.0,63.4679,63.5677,63.4603,63.5523,46286.0
2016-08-16 15:30:00,82.83,82.87,82.68,82.69,141521.0,63.5523,63.583,63.4372,63.4449,141521.0
2016-08-17 09:30:00,82.88,82.99,82.62,82.74,84246.0,63.5907,63.6751,63.3912,63.4833,84246.0
2016-08-17 10:00:00,82.69,82.71,82.49,82.53,55594.0,63.4449,63.4603,63.2915,63.3222,55594.0
2016-08-17 10:30:00,82.56,82.57,82.28,82.32,47698.0,63.3452,63.3528,63.1303,63.161,47698.0
2016-08-17 11:00:00,82.33,82.36,82.21,82.26,38114.0,63.1687,63.1917,63.0766,63.115,38114.0
2016-08-17 11:30:00,82.26,82.32,82.11,82.31,65478.0,63.115,63.161,62.9999,63.1534,65478.0
2016-08-17 12:00:00,82.3,82.36,82.23,82.23,43087.0,63.1457,63.1917,63.092,63.092,43087.0
2016-08-17 12:30:00,82.23,82.28,82.18,82.26,68263.0,63.092,63.1303,63.0536,63.115,68263.0
2016-08-17 13:00:00,82.26,82.34,82.24,82.34,33123.0,63.115,63.1764,63.0997,63.1764,33123.0
2016-08-17 13:30:00,82.35,82.59,82.32,82.48,75410.0,63.184,63.3682,63.161,63.2838,75410.0
2016-08-17 14:00:00,82.47,82.69,82.38,82.64,88027.0,63.2761,63.4449,63.2071,63.4066,88027.0
2016-08-17 14:30:00,82.66,82.76,82.56,82.75,77164.0,63.4219,63.4986,63.3452,63.491,77164.0
2016-08-17 15:00:00,82.75,82.8,82.67,82.76,106176.0,63.491,63.5293,63.4296,63.4986,106176.0
2016-08-17 15:30:00,82.76,82.81,82.72,82.77,305931.0,63.4986,63.537,63.4679,63.5063,305931.0
2016-08-18 09:30:00,82.61,82.83,82.53,82.76,108229.0,63.3835,63.5523,63.3222,63.4986,108229.0
2016-08-18 10:00:00,82.75,82.75,82.51,82.65,113707.0,63.491,63.491,63.3068,63.4142,113707.0
2016-08-18 10:30:00,82.65,82.93,82.65,82.83,58718.0,63.4142,63.6291,63.4142,63.5523,58718.0
2016-08-18 11:00:00,82.83,82.84,82.76,82.82,64145.0,63.5523,63.56,63.4986,63.5447,64145.0
2016-08-18 11:30:00,82.81,82.83,82.75,82.77,40259.0,63.537,63.5523,63.491,63.5063,40259.0
2016-08-18 12:00:00,82.76,82.81,82.67,82.75,26602.0,63.4986,63.537,63.4296,63.491,26602.0
2016-08-18 12:30:00,82.75,82.83,82.72,82.72,234353.0,63.491,63.5523,63.4679,63.4679,234353.0
2016-08-18 13:00:00,82.71,82.72,82.53,82.53,70589.0,63.4603,63.4679,63.3222,63.3222,70589.0
2016-08-18 13:30:00,82.54,82.55,82.44,82.5,39635.0,63.3298,63.3375,63.2531,63.2991,39635.0
2016-08-18 14:00:00,82.5,82.51,82.4,82.45,63634.0,63.2991,63.3068,63.2224,63.2608,63634.0
2016-08-18 14:30:00,82.45,82.5,82.43,82.43,40586.0,63.2608,63.2991,63.2454,63.2454,40586.0
2016-08-18 15:00:00,82.42,82.56,82.42,82.49,50700.0,63.2378,63.3452,63.2378,63.2915,50700.0
2016-08-18 15:30:00,82.48,82.57,82.34,82.43,301674.0,63.2838,63.3528,63.1764,63.2454,301674.0
2016-08-19 09:30:00,82.12,82.36,81.79,81.86,149430.0,63.0076,63.1917,62.7544,62.8081,149430.0
2016-08-19 10:00:00,81.84,82.01,81.77,82.01,60666.0,62.7927,62.9232,62.739,62.9232,60666.0
2016-08-19 10:30:00,81.98,82.09,81.93,81.94,62188.0,62.9002,62.9846,62.8618,62.8695,62188.0
2016-08-19 11:00:00,81.93,82.02,81.81,81.81,70082.0,62.8618,62.9309,62.7697,62.7697,70082.0
2016-08-19 11:30:00,81.81,81.84,81.64,81.77,84637.0,62.7697,62.7927,62.6393,62.739,84637.0
2016-08-19 12:00:00,81.77,81.79,81.63,81.69,68280.0,62.739,62.7544,62.6316,62.6777,68280.0
2016-08-19 12:30:00,81.7,81.72,81.58,81.61,72403.0,62.6853,62.7007,62.5933,62.6163,72403.0
2016-08-19 13:00:00,81.6,81.73,81.57,81.7,94247.0,62.6086,62.7083,62.5856,62.6853,94247.0
2016-08-19 13:30:00,81.7,81.74,81.62,81.74,106384.0,62.6853,62.716,62.6239,62.716,106384.0
2016-08-19 14:00:00,81.74,81.81,81.73,81.78,56663.0,62.716,62.7697,62.7083,62.7467,56663.0
2016-08-19 14:30:00,81.8,81.83,81.67,81.67,69339.0,62.7621,62.7851,62.6623,62.6623,69339.0
2016-08-19 15:00:00,81.67,81.71,81.56,81.61,275536.0,62.6623,62.693,62.5779,62.6163,275536.0
2016-08-19 15:30:00,81.61,81.77,81.58,81.73,524748.0,62.6163,62.739,62.5933,62.7083,524748.0
2016-08-22 09:30:00,81.73,82.0,81.56,81.95,74847.0,62.7083,62.9155,62.5779,62.8771,74847.0
2016-08-22 10:00:00,81.94,81.96,81.76,81.91,67842.0,62.8695,62.8848,62.7314,62.8465,67842.0
2016-08-22 10:30:00,81.91,82.06,81.9,81.92,73121.0,62.8465,62.9615,62.8388,62.8541,73121.0
2016-08-22 11:00:00,81.92,82.14,81.91,81.93,73122.0,62.8541,63.0229,62.8465,62.8618,73122.0
2016-08-22 11:30:00,81.92,82.04,81.89,82.02,54091.0,62.8541,62.9462,62.8311,62.9309,54091.0
2016-08-22 12:00:00,82.01,82.08,81.86,82.05,66321.0,62.9232,62.9769,62.8081,62.9539,66321.0
2016-08-22 12:30:00,82.05,82.11,81.93,81.99,37674.0,62.9539,62.9999,62.8618,62.9078,37674.0
2016-08-22 13:00:00,82.0,82.03,81.89,81.96,38376.0,62.9155,62.9385,62.8311,62.8848,38376.0
2016-08-22 13:30:00,81.96,82.16,81.95,82.12,64971.0,62.8848,63.0383,62.8771,63.0076,64971.0
2016-08-22 14:00:00,82.12,82.25,82.1,82.12,51133.0,63.0076,63.1073,62.9922,63.0076,51133.0
2016-08-22 14:30:00,82.11,82.2,82.1,82.13,48948.0,62.9999,63.069,62.9922,63.0153,48948.0
2016-08-22 15:00:00,82.13,82.23,82.13,82.22,67707.0,63.0153,63.092,63.0153,63.0843,67707.0
2016-08-22 15:30:00,82.22,82.26,82.14,82.16,196106.0,63.0843,63.115,63.0229,63.0383,196106.0
2016-08-23 09:30:00,82.39,82.56,82.18,82.32,63866.0,63.2147,63.3452,63.0536,63.161,63866.0
2016-08-23 10:00:00,82.34,82.41,82.16,82.18,30736.0,63.1764,63.2301,63.0383,63.0536,30736.0
2016-08-23 10:30:00,82.18,82.23,82.04,82.06,39846.0,63.0536,63.092,62.9462,62.9615,39846.0
2016-08-23 11:00:00,82.05,82.18,82.05,82.15,59602.0,62.9539,63.0536,62.9539,63.0306,59602.0
2016-08-23 11:30:00,82.16,82.24,82.15,82.23,49368.0,63.0383,63.0997,63.0306,63.092,49368.0
2016-08-23 12:00:00,82.23,82.23,82.15,82.16,29327.0,63.092,63.092,63.0306,63.0383,29327.0
2016-08-23 12:30:00,82.17,82.21,82.13,82.21,26187.0,63.0459,63.0766,63.0153,63.0766,26187.0
2016-08-23 13:00:00,82.21,82.21,82.13,82.16,33598.0,63.0766,63.0766,63.0153,63.0383,33598.0
2016-08-23 13:30:00,82.16,82.2,82.09,82.12,40329.0,63.0383,63.069,62.9846,63.0076,40329.0
2016-08-23 14:00:00,82.12,82.12,82.04,82.08,27057.0,63.0076,63.0076,62.9462,62.9769,27057.0
2016-08-23 14:30:00,82.08,82.15,82.08,82.15,49346.0,62.9769,63.0306,62.9769,63.0306,49346.0
2016-08-23 15:00:00,82.14,82.18,82.11,82.13,52342.0,63.0229,63.0536,62.9999,63.0153,52342.0
2016-08-23 15:30:00,82.13,82.14,82.0,82.02,101176.0,63.0153,63.0229,62.9155,62.9309,101176.0
2016-08-24 09:30:00,81.85,82.02,81.36,81.97,125074.0,62.8004,62.9309,62.4245,62.8925,125074.0
2016-08-24 10:00:00,81.97,82.0,81.81,81.94,37270.0,62.8925,62.9155,62.7697,62.8695,37270.0
2016-08-24 10:30:00,81.95,82.0,81.82,81.95,33173.0,62.8771,62.9155,62.7774,62.8771,33173.0
2016-08-24 11:00:00,81.95,81.96,81.8,81.84,45378.0,62.8771,62.8848,62.7621,62.7927,45378.0
2016-08-24 11:30:00,81.85,81.86,81.79,81.82,52638.0,62.8004,62.8081,62.7544,62.7774,52638.0
2016-08-24 12:00:00,81.82,81.92,81.8,81.89,26706.0,62.7774,62.8541,62.7621,62.8311,26706.0
2016-08-24 12:30:00,81.89,81.94,81.87,81.91,22049.0,62.8311,62.8695,62.8158,62.8465,22049.0
2016-08-24 13:00:00,81.91,81.95,81.87,81.93,27242.0,62.8465,62.8771,62.8158,62.8618,27242.0
2016-08-24 13:30:00,81.93,81.94,81.79,81.84,38877.0,62.8618,62.8695,62.7544,62.7927,38877.0
2016-08-24 14:00:00,81.84,81.84,81.6,81.63,81809.0,62.7927,62.7927,62.6086,62.6316,81809.0
2016-08-24 14:30:00,81.64,81.64,81.53,81.56,80841.0,62.6393,62.6393,62.5549,62.5779,80841.0
2016-08-24 15:00:00,81.56,81.59,81.23,81.23,98163.0,62.5779,62.6009,62.3247,62.3247,98163.0
2016-08-24 15:30:00,81.24,81.28,80.87,81.09,253454.0,62.3324,62.3631,62.0485,62.2173,253454.0
2016-08-25 09:30:00,80.77,80.88,80.26,80.26,102168.0,61.9718,62.0562,61.5805,61.5805,102168.0
2016-08-25 10:00:00,80.28,80.47,80.23,80.31,127606.0,61.5958,61.7416,61.5575,61.6188,127606.0
2016-08-25 10:30:00,80.31,80.34,80.04,80.06,106967.0,61.6188,61.6419,61.4117,61.427,106967.0
2016-08-25 11:00:00,80.06,80.36,80.02,80.28,113517.0,61.427,61.6572,61.3963,61.5958,113517.0
2016-08-25 11:30:00,80.28,80.41,80.2,80.37,59566.0,61.5958,61.6956,61.5344,61.6649,59566.0
2016-08-25 12:00:00,80.38,80.39,80.2,80.28,59194.0,61.6725,61.6802,61.5344,61.5958,59194.0
2016-08-25 12:30:00,80.28,80.37,80.17,80.28,81121.0,61.5958,61.6649,61.5114,61.5958,81121.0
2016-08-25 13:00:00,80.28,80.31,80.1,80.19,80352.0,61.5958,61.6188,61.4577,61.5268,80352.0
2016-08-25 13:30:00,80.2,80.2,79.78,79.83,105301.0,61.5344,61.5344,61.2122,61.2505,105301.0
2016-08-25 14:00:00,79.83,79.92,79.7,79.72,103411.0,61.2505,61.3196,61.1508,61.1661,103411.0
2016-08-25 14:30:00,79.72,79.77,79.38,79.41,143778.0,61.1661,61.2045,60.9053,60.9283,143778.0
2016-08-25 15:00:00,79.4,79.53,79.3,79.41,177418.0,60.9206,61.0204,60.8439,60.9283,177418.0
2016-08-25 15:30:00,79.41,79.47,79.27,79.35,462274.0,60.9283,60.9743,60.8209,60.8823,462274.0
2016-08-26 09:30:00,79.65,79.76,79.03,79.06,113259.0,61.1124,61.1968,60.6367,60.6598,113259.0
2016-08-26 10:00:00,79.05,79.6,78.89,79.35,144704.0,60.6521,61.0741,60.5293,60.8823,144704.0
2016-08-26 10:30:00,79.36,79.41,79.27,79.35,81386.0,60.8899,60.9283,60.8209,60.8823,81386.0
2016-08-26 11:00:00,79.35,79.63,79.26,79.61,108598.0,60.8823,61.0971,60.8132,61.0818,108598.0
2016-08-26 11:30:00,79.6,79.61,79.09,79.23,133798.0,61.0741,61.0818,60.6828,60.7902,133798.0
2016-08-26 12:00:00,79.21,79.22,78.95,79.12,59040.0,60.7748,60.7825,60.5754,60.7058,59040.0
2016-08-26 12:30:00,79.12,79.18,78.95,79.04,48588.0,60.7058,60.7518,60.5754,60.6444,48588.0
2016-08-26 13:00:00,79.03,79.1,78.88,78.95,60085.0,60.6367,60.6904,60.5216,60.5754,60085.0
2016-08-26 13:30:00,78.96,78.98,78.83,78.83,55564.0,60.583,60.5984,60.4833,60.4833,55564.0
2016-08-26 14:00:00,78.86,79.0,78.76,78.8,68916.0,60.5063,60.6137,60.4296,60.4603,68916.0
2016-08-26 14:30:00,78.8,79.05,78.76,79.05,79615.0,60.4603,60.6521,60.4296,60.6521,79615.0
2016-08-26 15:00:00,79.03,79.24,78.99,79.21,93187.0,60.6367,60.7979,60.606,60.7748,93187.0
2016-08-26 15:30:00,79.2,79.42,79.16,79.35,372912.0,60.7672,60.936,60.7365,60.8823,372912.0
2016-08-29 09:30:00,79.38,79.74,79.24,79.49,97288.0,60.9053,61.1815,60.7979,60.9897,97288.0
2016-08-29 10:00:00,79.48,79.73,79.4,79.64,62666.0,60.982,61.1738,60.9206,61.1048,62666.0
2016-08-29 10:30:00,79.63,79.79,79.56,79.75,93507.0,61.0971,61.2199,61.0434,61.1892,93507.0
2016-08-29 11:00:00,79.75,79.77,79.65,79.77,50383.0,61.1892,61.2045,61.1124,61.2045,50383.0
2016-08-29 11:30:00,79.77,79.87,79.71,79.81,39248.0,61.2045,61.2812,61.1585,61.2352,39248.0
2016-08-29 12:00:00,79.79,79.83,79.74,79.76,47927.0,61.2199,61.2505,61.1815,61.1968,47927.0
2016-08-29 12:30:00,79.76,79.89,79.75,79.82,54983.0,61.1968,61.2966,61.1892,61.2429,54983.0
2016-08-29 13:00:00,79.82,79.86,79.78,79.81,42365.0,61.2429,61.2736,61.2122,61.2352,42365.0
2016-08-29 13:30:00,79.79,79.86,79.75,79.8,41648.0,61.2199,61.2736,61.1892,61.2275,41648.0
2016-08-29 14:00:00,79.8,79.85,79.51,79.66,98614.0,61.2275,61.2659,61.005,61.1201,98614.0
2016-08-29 14:30:00,79.67,79.77,79.64,79.72,91139.0,61.1278,61.2045,61.1048,61.1661,91139.0
2016-08-29 15:00:00,79.73,79.83,79.71,79.74,47593.0,61.1738,61.2505,61.1585,61.1815,47593.0
2016-08-29 15:30:00,79.75,79.83,79.72,79.78,155746.0,61.1892,61.2505,61.1661,61.2122,155746.0
2016-08-30 09:30:00,79.75,79.87,79.58,79.81,47583.0,61.1892,61.2812,61.0587,61.2352,47583.0
2016-08-30 10:00:00,79.81,79.88,79.56,79.61,30374.0,61.2352,61.2889,61.0434,61.0818,30374.0
2016-08-30 10:30:00,79.63,79.69,79.59,79.64,47905.0,61.0971,61.1431,61.0664,61.1048,47905.0
2016-08-30 11:00:00,79.62,79.72,79.45,79.45,46416.0,61.0894,61.1661,60.959,60.959,46416.0
2016-08-30 11:30:00,79.48,79.52,79.39,79.43,30522.0,60.982,61.0127,60.913,60.9436,30522.0
2016-08-30 12:00:00,79.43,79.54,79.38,79.45,31187.0,60.9436,61.028,60.9053,60.959,31187.0
2016-08-30 12:30:00,79.45,79.5,79.4,79.43,19304.0,60.959,60.9974,60.9206,60.9436,19304.0
2016-08-30 13:00:00,79.43,79.6,79.4,79.58,52265.0,60.9436,61.0741,60.9206,61.0587,52265.0
2016-08-30 13:30:00,79.6,79.64,79.53,79.55,29831.0,61.0741,61.1048,61.0204,61.0357,29831.0
2016-08-30 14:00:00,79.54,79.58,79.44,79.58,37209.0,61.028,61.0587,60.9513,61.0587,37209.0
2016-08-30 14:30:00,79.58,79.66,79.55,79.57,38203.0,61.0587,61.1201,61.0357,61.0511,38203.0
2016-08-30 15:00:00,79.58,79.66,79.53,79.61,53260.0,61.0587,61.1201,61.0204,61.0818,53260.0
2016-08-30 15:30:00,79.61,79.79,79.61,79.71,175802.0,61.0818,61.2199,61.0818,61.1585,175802.0
2016-08-31 09:30:00,79.71,79.99,79.46,79.93,95928.0,61.1585,61.3733,60.9667,61.3273,95928.0
2016-08-31 10:00:00,79.92,79.93,79.71,79.82,59777.0,61.3196,61.3273,61.1585,61.2429,59777.0
2016-08-31 10:30:00,79.78,79.83,79.42,79.5,120456.0,61.2122,61.2505,60.936,60.9974,120456.0
2016-08-31 11:00:00,79.5,79.57,79.38,79.43,86681.0,60.9974,61.0511,60.9053,60.9436,86681.0
2016-08-31 11:30:00,79.43,79.49,79.27,79.28,55447.0,60.9436,60.9897,60.8209,60.8286,55447.0
2016-08-31 12:00:00,79.27,79.28,79.11,79.24,61173.0,60.8209,60.8286,60.6981,60.7979,61173.0
2016-08-31 12:30:00,79.23,79.42,79.2,79.33,35912.0,60.7902,60.936,60.7672,60.8669,35912.0
2016-08-31 13:00:00,79.31,79.54,79.26,79.54,49072.0,60.8516,61.028,60.8132,61.028,49072.0
2016-08-31 13:30:00,79.53,79.72,79.4,79.7,81872.0,61.0204,61.1661,60.9206,61.1508,81872.0
2016-08-31 14:00:00,79.69,79.8,79.68,79.73,62725.0,61.1431,61.2275,61.1355,61.1738,62725.0
2016-08-31 14:30:00,79.73,79.81,79.69,79.8,77437.0,61.1738,61.2352,61.1431,61.2275,77437.0
2016-08-31 15:00:00,79.78,79.85,79.75,79.8,58041.0,61.2122,61.2659,61.1892,61.2275,58041.0
2016-08-31 15:30:00,79.8,79.81,79.53,79.67,248483.0,61.2275,61.2352,61.0204,61.1278,248483.0
2016-09-01 09:30:00,79.9,80.08,79.49,79.92,194090.0,61.3043,61.4424,60.9897,61.3196,194090.0
2016-09-01 10:00:00,79.87,79.9,79.35,79.35,126154.0,61.2812,61.3043,60.8823,60.8823,126154.0
2016-09-01 10:30:00,79.34,79.59,79.16,79.47,74149.0,60.8746,61.0664,60.7365,60.9743,74149.0
2016-09-01 11:00:00,79.48,79.6,79.35,79.56,101836.0,60.982,61.0741,60.8823,61.0434,101836.0
2016-09-01 11:30:00,79.56,79.57,79.45,79.55,104213.0,61.0434,61.0511,60.959,61.0357,104213.0
2016-09-01 12:00:00,79.55,79.8,79.5,79.77,83635.0,61.0357,61.2275,60.9974,61.2045,83635.0
2016-09-01 12:30:00,79.77,79.89,79.73,79.78,129052.0,61.2045,61.2966,61.1738,61.2122,129052.0
2016-09-01 13:00:00,79.77,79.86,79.76,79.8,75956.0,61.2045,61.2736,61.1968,61.2275,75956.0
2016-09-01 13:30:00,79.8,79.83,79.7,79.73,44596.0,61.2275,61.2505,61.1508,61.1738,44596.0
2016-09-01 14:00:00,79.72,79.72,79.53,79.7,51855.0,61.1661,61.1661,61.0204,61.1508,51855.0
2016-09-01 14:30:00,79.7,79.74,79.61,79.74,60705.0,61.1508,61.1815,61.0818,61.1815,60705.0
2016-09-01 15:00:00,79.73,79.74,79.63,79.68,75747.0,61.1738,61.1815,61.0971,61.1355,75747.0
2016-09-01 15:30:00,79.67,79.79,79.65,79.7,239369.0,61.1278,61.2199,61.1124,61.1508,239369.0
2016-09-02 09:30:00,79.95,80.14,79.76,79.93,87119.0,61.3426,61.4884,61.1968,61.3273,87119.0
2016-09-02 10:00:00,79.93,80.05,79.69,80.02,92949.0,61.3273,61.4193,61.1431,61.3963,92949.0
2016-09-02 10:30:00,80.02,80.11,79.92,80.0,60834.0,61.3963,61.4654,61.3196,61.381,60834.0
2016-09-02 11:00:00,79.99,79.99,79.68,79.68,54757.0,61.3733,61.3733,61.1355,61.1355,54757.0
2016-09-02 11:30:00,79.67,79.81,79.64,79.75,120565.0,61.1278,61.2352,61.1048,61.1892,120565.0
2016-09-02 12:00:00,79.75,79.81,79.53,79.69,78606.0,61.1892,61.2352,61.0204,61.1431,78606.0
2016-09-02 12:30:00,79.69,79.73,79.59,79.7,31653.0,61.1431,61.1738,61.0664,61.1508,31653.0
2016-09-02 13:00:00,79.7,79.82,79.67,79.78,51591.0,61.1508,61.2429,61.1278,61.2122,51591.0
2016-09-02 13:30:00,79.78,79.86,79.73,79.76,52480.0,61.2122,61.2736,61.1738,61.1968,52480.0
2016-09-02 14:00:00,79.77,79.84,79.72,79.79,62702.0,61.2045,61.2582,61.1661,61.2199,62702.0
2016-09-02 14:30:00,79.78,79.86,79.72,79.76,45140.0,61.2122,61.2736,61.1661,61.1968,45140.0
2016-09-02 15:00:00,79.77,79.82,79.69,79.7,58302.0,61.2045,61.2429,61.1431,61.1508,58302.0
2016-09-02 15:30:00,79.7,79.83,79.68,79.74,160165.0,61.1508,61.2505,61.1355,61.1815,160165.0
2016-09-06 09:30:00,79.96,80.34,79.75,80.27,184616.0,61.3503,61.6419,61.1892,61.5881,184616.0
2016-09-06 10:00:00,80.26,80.53,79.79,79.85,121925.0,61.5805,61.7876,61.2199,61.2659,121925.0
2016-09-06 10:30:00,79.84,80.04,79.79,80.03,104739.0,61.2582,61.4117,61.2199,61.404,104739.0
2016-09-06 11:00:00,80.01,80.01,79.87,80.0,65723.0,61.3887,61.3887,61.2812,61.381,65723.0
2016-09-06 11:30:00,79.99,80.42,79.98,80.34,98541.0,61.3733,61.7032,61.3656,61.6419,98541.0
2016-09-06 12:00:00,80.36,80.37,80.02,80.11,79722.0,61.6572,61.6649,61.3963,61.4654,79722.0
2016-09-06 12:30:00,80.11,80.35,80.1,80.33,71735.0,61.4654,61.6495,61.4577,61.6342,71735.0
2016-09-06 13:00:00,80.33,80.41,80.21,80.31,125306.0,61.6342,61.6956,61.5421,61.6188,125306.0
2016-09-06 13:30:00,80.32,80.56,80.31,80.53,105588.0,61.6265,61.8106,61.6188,61.7876,105588.0
2016-09-06 14:00:00,80.52,80.57,80.41,80.54,93154.0,61.78,61.8183,61.6956,61.7953,93154.0
2016-09-06 14:30:00,80.54,80.59,80.49,80.53,86399.0,61.7953,61.8337,61.7569,61.7876,86399.0
2016-09-06 15:00:00,80.54,80.69,80.53,80.69,156843.0,61.7953,61.9104,61.7876,61.9104,156843.0
2016-09-06 15:30:00,80.69,80.87,80.64,80.79,267642.0,61.9104,62.0485,61.872,61.9871,267642.0
2016-09-07 09:30:00,80.62,81.16,80.43,80.95,95958.0,61.8567,62.271,61.7109,62.1099,95958.0
2016-09-07 10:00:00,80.96,81.25,80.89,81.25,80124.0,62.1176,62.3401,62.0638,62.3401,80124.0
2016-09-07 10:30:00,81.25,81.47,81.16,81.3,95907.0,62.3401,62.5089,62.271,62.3784,95907.0
2016-09-07 11:00:00,81.3,81.33,81.1,81.12,87647.0,62.3784,62.4014,62.225,62.2403,87647.0
2016-09-07 11:30:00,81.1,81.15,80.93,81.02,64083.0,62.225,62.2633,62.0945,62.1636,64083.0
2016-09-07 12:00:00,81.02,81.05,80.82,80.87,71629.0,62.1636,62.1866,62.0101,62.0485,71629.0
2016-09-07 12:30:00,80.86,80.92,80.76,80.79,47133.0,62.0408,62.0869,61.9641,61.9871,47133.0
2016-09-07 13:00:00,80.78,80.9,80.75,80.85,57986.0,61.9794,62.0715,61.9564,62.0332,57986.0
2016-09-07 13:30:00,80.83,80.93,80.81,80.86,64959.0,62.0178,62.0945,62.0025,62.0408,64959.0
2016-09-07 14:00:00,80.86,80.89,80.8,80.88,60917.0,62.0408,62.0638,61.9948,62.0562,60917.0
2016-09-07 14:30:00,80.87,81.06,80.87,81.05,71488.0,62.0485,62.1943,62.0485,62.1866,71488.0
2016-09-07 15:00:00,81.04,81.15,81.03,81.06,85134.0,62.1789,62.2633,62.1713,62.1943,85134.0
2016-09-07 15:30:00,81.06,81.18,81.06,81.18,257059.0,62.1943,62.2864,62.1943,62.2864,257059.0
2016-09-08 09:30:00,81.0,81.1,80.52,80.63,71347.0,62.1482,62.225,61.78,61.8644,71347.0
2016-09-08 10:00:00,80.64,80.92,80.64,80.76,36053.0,61.872,62.0869,61.872,61.9641,36053.0
2016-09-08 10:30:00,80.76,80.97,80.75,80.87,66208.0,61.9641,62.1252,61.9564,62.0485,66208.0
2016-09-08 11:00:00,80.9,80.96,80.8,80.88,52464.0,62.0715,62.1176,61.9948,62.0562,52464.0
2016-09-08 11:30:00,80.88,80.98,80.86,80.95,40880.0,62.0562,62.1329,62.0408,62.1099,40880.0
2016-09-08 12:00:00,80.95,80.95,80.83,80.85,50492.0,62.1099,62.1099,62.0178,62.0332,50492.0
2016-09-08 12:30:00,80.85,80.92,80.83,80.86,40121.0,62.0332,62.0869,62.0178,62.0408,40121.0
2016-09-08 13:00:00,80.87,80.88,80.73,80.77,53468.0,62.0485,62.0562,61.9411,61.9718,53468.0
2016-09-08 13:30:00,80.78,80.84,80.77,80.81,60602.0,61.9794,62.0255,61.9718,62.0025,60602.0
2016-09-08 14:00:00,80.81,80.83,80.72,80.77,62853.0,62.0025,62.0178,61.9334,61.9718,62853.0
2016-09-08 14:30:00,80.77,80.91,80.76,80.83,53809.0,61.9718,62.0792,61.9641,62.0178,53809.0
2016-09-08 15:00:00,80.83,80.84,80.69,80.7,79756.0,62.0178,62.0255,61.9104,61.9181,79756.0
2016-09-08 15:30:00,80.7,80.78,80.65,80.69,187330.0,61.9181,61.9794,61.8797,61.9104,187330.0
2016-09-09 09:30:00,80.12,80.12,79.76,79.89,106029.0,61.4731,61.4731,61.1968,61.2966,106029.0
2016-09-09 10:00:00,79.86,79.86,79.34,79.38,77487.0,61.2736,61.2736,60.8746,60.9053,77487.0
2016-09-09 10:30:00,79.38,79.52,79.26,79.43,89039.0,60.9053,61.0127,60.8132,60.9436,89039.0
2016-09-09 11:00:00,79.44,79.79,79.35,79.77,104787.0,60.9513,61.2199,60.8823,61.2045,104787.0
2016-09-09 11:30:00,79.8,79.83,79.6,79.69,53753.0,61.2275,61.2505,61.0741,61.1431,53753.0
2016-09-09 12:00:00,79.67,79.75,79.61,79.63,46416.0,61.1278,61.1892,61.0818,61.0971,46416.0
2016-09-09 12:30:00,79.63,79.69,79.48,79.58,43744.0,61.0971,61.1431,60.982,61.0587,43744.0
2016-09-09 13:00:00,79.57,79.61,79.45,79.54,35121.0,61.0511,61.0818,60.959,61.028,35121.0
2016-09-09 13:30:00,79.56,79.61,79.5,79.59,46181.0,61.0434,61.0818,60.9974,61.0664,46181.0
2016-09-09 14:00:00,79.59,79.59,79.42,79.48,142391.0,61.0664,61.0664,60.936,60.982,142391.0
2016-09-09 14:30:00,79.5,79.55,79.34,79.41,134002.0,60.9974,61.0357,60.8746,60.9283,134002.0
2016-09-09 15:00:00,79.41,79.41,79.15,79.28,123570.0,60.9283,60.9283,60.7288,60.8286,123570.0
2016-09-09 15:30:00,79.3,79.31,78.81,78.82,305681.0,60.8439,60.8516,60.4679,60.4756,305681.0
2016-09-12 09:30:00,78.54,78.88,78.4,78.6,71919.0,60.2608,60.5216,60.1534,60.3068,71919.0
2016-09-12 10:00:00,78.58,79.06,78.54,79.0,79919.0,60.2915,60.6598,60.2608,60.6137,79919.0
2016-09-12 10:30:00,79.02,79.19,78.92,79.04,107078.0,60.6291,60.7595,60.5523,60.6444,107078.0
2016-09-12 11:00:00,79.05,79.27,79.03,79.14,103301.0,60.6521,60.8209,60.6367,60.7211,103301.0
2016-09-12 11:30:00,79.14,79.4,79.05,79.31,73989.0,60.7211,60.9206,60.6521,60.8516,73989.0
2016-09-12 12:00:00,79.29,79.32,79.2,79.29,31686.0,60.8362,60.8592,60.7672,60.8362,31686.0
2016-09-12 12:30:00,79.3,79.51,79.27,79.51,40842.0,60.8439,61.005,60.8209,61.005,40842.0
2016-09-12 13:00:00,79.52,79.64,79.34,79.36,39256.0,61.0127,61.1048,60.8746,60.8899,39256.0
2016-09-12 13:30:00,79.35,79.65,79.25,79.6,38728.0,60.8823,61.1124,60.8055,61.0741,38728.0
2016-09-12 14:00:00,79.58,79.98,79.58,79.86,51139.0,61.0587,61.3656,61.0587,61.2736,51139.0
2016-09-12 14:30:00,79.89,80.02,79.84,79.9,46783.0,61.2966,61.3963,61.2582,61.3043,46783.0
2016-09-12 15:00:00,79.9,79.94,79.85,79.86,78515.0,61.3043,61.3349,61.2659,61.2736,78515.0
2016-09-12 15:30:00,79.88,80.22,79.82,79.98,256175.0,61.2889,61.5498,61.2429,61.3656,256175.0
2016-09-13 09:30:00,79.19,79.32,78.55,78.56,91703.0,60.7595,60.8592,60.2685,60.2761,91703.0
2016-09-13 10:00:00,78.56,78.81,78.44,78.45,138230.0,60.2761,60.4679,60.1841,60.1917,138230.0
2016-09-13 10:30:00,78.46,78.46,78.1,78.19,164208.0,60.1994,60.1994,59.9232,59.9922,164208.0
2016-09-13 11:00:00,78.19,78.29,78.02,78.04,169698.0,59.9922,60.069,59.8618,59.8771,169698.0
2016-09-13 11:30:00,78.04,78.1,77.93,78.05,122184.0,59.8771,59.9232,59.7927,59.8848,122184.0
2016-09-13 12:00:00,78.06,78.2,78.01,78.02,81907.0,59.8925,59.9999,59.8541,59.8618,81907.0
2016-09-13 12:30:00,78.01,78.01,77.67,77.75,70319.0,59.8541,59.8541,59.5933,59.6546,70319.0
2016-09-13 13:00:00,77.75,78.2,77.63,78.08,98920.0,59.6546,59.9999,59.5626,59.9078,98920.0
2016-09-13 13:30:00,78.08,78.26,77.76,77.89,118449.0,59.9078,60.0459,59.6623,59.7621,118449.0
2016-09-13 14:00:00,77.86,78.0,77.81,77.95,103985.0,59.739,59.8465,59.7007,59.8081,103985.0
2016-09-13 14:30:00,77.95,78.27,77.88,78.22,137466.0,59.8081,60.0536,59.7544,60.0153,137466.0
2016-09-13 15:00:00,78.21,78.31,78.01,78.26,173975.0,60.0076,60.0843,59.8541,60.0459,173975.0
2016-09-13 15:30:00,78.25,78.49,78.04,78.1,395918.0,60.0383,60.2224,59.8771,59.9232,395918.0
2016-09-14 09:30:00,78.07,78.07,76.28,76.85,903742.0,59.9002,59.9002,58.5268,58.9641,903742.0
2016-09-14 10:00:00,76.85,77.0,76.42,76.76,527659.0,58.9641,59.0792,58.6342,58.8951,527659.0
2016-09-14 10:30:00,76.77,76.85,75.9,75.99,519883.0,58.9027,58.9641,58.2352,58.3043,519883.0
2016-09-14 11:00:00,76.0,76.28,75.86,76.02,500591.0,58.3119,58.5268,58.2045,58.3273,500591.0
2016-09-14 11:30:00,76.02,76.02,75.33,75.34,454467.0,58.3273,58.3273,57.7979,57.8055,454467.0
2016-09-14 12:00:00,75.34,75.81,75.33,75.77,269316.0,57.8055,58.1662,57.7979,58.1355,269316.0
2016-09-14 12:30:00,75.78,75.9,75.42,75.53,280183.0,58.1431,58.2352,57.8669,57.9513,280183.0
2016-09-14 13:00:00,75.53,75.57,75.29,75.5,298247.0,57.9513,57.982,57.7672,57.9283,298247.0
2016-09-14 13:30:00,75.51,75.63,75.34,75.51,331883.0,57.936,58.028,57.8055,57.936,331883.0
2016-09-14 14:00:00,75.51,75.67,75.42,75.54,214803.0,57.936,58.0587,57.8669,57.959,214803.0
2016-09-14 14:30:00,75.53,75.59,75.37,75.53,293334.0,57.9513,57.9974,57.8286,57.9513,293334.0
2016-09-14 15:00:00,75.53,75.67,75.18,75.18,432908.0,57.9513,58.0587,57.6828,57.6828,432908.0
2016-09-14 15:30:00,75.18,75.35,75.04,75.23,1000408.0,57.6828,57.8132,57.5754,57.7211,1000408.0
2016-09-15 09:30:00,75.17,75.3,74.41,74.61,353572.0,57.6751,57.7749,57.092,57.2454,353572.0
2016-09-15 10:00:00,74.6,75.45,74.6,75.41,309750.0,57.2378,57.8899,57.2378,57.8592,309750.0
2016-09-15 10:30:00,75.41,75.78,75.25,75.45,761518.0,57.8592,58.1431,57.7365,57.8899,761518.0
2016-09-15 11:00:00,75.46,76.33,75.4,76.25,316470.0,57.8976,58.5651,57.8516,58.5037,316470.0
2016-09-15 11:30:00,76.27,76.45,76.06,76.06,224740.0,58.5191,58.6572,58.358,58.358,224740.0
2016-09-15 12:00:00,76.06,76.4,76.06,76.33,192465.0,58.358,58.6188,58.358,58.5651,192465.0
2016-09-15 12:30:00,76.33,76.38,75.96,76.11,153543.0,58.5651,58.6035,58.2812,58.3963,153543.0
2016-09-15 13:00:00,76.12,76.43,76.09,76.37,276930.0,58.404,58.6419,58.381,58.5958,276930.0
2016-09-15 13:30:00,76.38,76.85,76.38,76.8,144009.0,58.6035,58.9641,58.6035,58.9257,144009.0
2016-09-15 14:00:00,76.8,76.81,76.6,76.64,110321.0,58.9257,58.9334,58.7723,58.803,110321.0
2016-09-15 14:30:00,76.65,76.74,76.47,76.56,136818.0,58.8107,58.8797,58.6725,58.7416,136818.0
2016-09-15 15:00:00,76.56,76.65,76.44,76.51,158772.0,58.7416,58.8107,58.6495,58.7032,158772.0
2016-09-15 15:30:00,76.51,76.74,76.49,76.6,612823.0,58.7032,58.8797,58.6879,58.7723,612823.0
2016-09-16 09:30:00,76.12,76.26,75.53,76.11,769734.0,58.404,58.5114,57.9513,58.3963,769734.0
2016-09-16 10:00:00,76.11,76.21,75.82,76.21,280517.0,58.3963,58.4731,58.1738,58.4731,280517.0
2016-09-16 10:30:00,76.21,76.7,76.18,76.29,209652.0,58.4731,58.849,58.45,58.5344,209652.0
2016-09-16 11:00:00,76.29,76.32,75.87,76.03,500699.0,58.5344,58.5575,58.2122,58.335,500699.0
2016-09-16 11:30:00,76.02,76.56,76.02,76.49,155612.0,58.3273,58.7416,58.3273,58.6879,155612.0
2016-09-16 12:00:00,76.48,76.89,76.42,76.82,258907.0,58.6802,58.9948,58.6342,58.9411,258907.0
2016-09-16 12:30:00,76.82,77.01,76.8,76.97,260975.0,58.9411,59.0869,58.9257,59.0562,260975.0
2016-09-16 13:00:00,76.97,77.05,76.65,77.0,284389.0,59.0562,59.1176,58.8107,59.0792,284389.0
2016-09-16 13:30:00,77.01,77.02,76.31,76.34,160304.0,59.0869,59.0945,58.5498,58.5728,160304.0
2016-09-16 14:00:00,76.33,76.45,76.27,76.44,168857.0,58.5651,58.6572,58.5191,58.6495,168857.0
2016-09-16 14:30:00,76.44,76.48,76.38,76.41,182171.0,58.6495,58.6802,58.6035,58.6265,182171.0
2016-09-16 15:00:00,76.42,76.58,76.4,76.5,234723.0,58.6342,58.7569,58.6188,58.6956,234723.0
2016-09-16 15:30:00,76.5,77.05,76.5,76.94,790222.0,58.6956,59.1176,58.6956,59.0332,790222.0
2016-09-19 09:30:00,77.06,77.6,76.91,77.37,398376.0,59.1252,59.5396,59.0101,59.3631,398376.0
2016-09-19 10:00:00,77.38,77.63,77.28,77.38,184089.0,59.3708,59.5626,59.294,59.3708,184089.0
2016-09-19 10:30:00,77.41,77.53,76.98,77.05,146784.0,59.3938,59.4858,59.0639,59.1176,146784.0
2016-09-19 11:00:00,77.07,77.13,76.86,76.94,401643.0,59.1329,59.1789,58.9718,59.0332,401643.0
2016-09-19 11:30:00,76.94,77.12,76.88,77.09,131545.0,59.0332,59.1713,58.9871,59.1482,131545.0
2016-09-19 12:00:00,77.08,77.17,76.82,76.88,171462.0,59.1406,59.2096,58.9411,58.9871,171462.0
2016-09-19 12:30:00,76.88,76.92,76.71,76.75,125085.0,58.9871,59.0178,58.8567,58.8874,125085.0
2016-09-19 13:00:00,76.74,76.84,76.72,76.81,124586.0,58.8797,58.9564,58.8644,58.9334,124586.0
2016-09-19 13:30:00,76.8,76.85,76.59,76.85,127213.0,58.9257,58.9641,58.7646,58.9641,127213.0
2016-09-19 14:00:00,76.85,76.85,76.69,76.75,80832.0,58.9641,58.9641,58.8413,58.8874,80832.0
2016-09-19 14:30:00,76.75,76.79,76.69,76.74,103399.0,58.8874,58.9181,58.8413,58.8797,103399.0
2016-09-19 15:00:00,76.75,76.78,76.6,76.68,127885.0,58.8874,58.9104,58.7723,58.8337,127885.0
2016-09-19 15:30:00,76.69,76.78,76.54,76.57,492467.0,58.8413,58.9104,58.7263,58.7493,492467.0
2016-09-20 09:30:00,76.81,76.85,76.26,76.67,132120.0,58.9334,58.9641,58.5114,58.826,132120.0
2016-09-20 10:00:00,76.67,76.73,76.3,76.52,165869.0,58.826,58.872,58.5421,58.7109,165869.0
2016-09-20 10:30:00,76.52,76.55,76.36,76.4,162180.0,58.7109,58.7339,58.5881,58.6188,162180.0
2016-09-20 11:00:00,76.4,76.51,76.36,76.4,95185.0,58.6188,58.7032,58.5881,58.6188,95185.0
2016-09-20 11:30:00,76.4,76.4,76.21,76.34,207311.0,58.6188,58.6188,58.4731,58.5728,207311.0
2016-09-20 12:00:00,76.35,76.44,76.33,76.44,86383.0,58.5805,58.6495,58.5651,58.6495,86383.0
2016-09-20 12:30:00,76.44,76.44,76.29,76.3,132973.0,58.6495,58.6495,58.5344,58.5421,132973.0
2016-09-20 13:00:00,76.3,76.35,76.24,76.24,69761.0,58.5421,58.5805,58.4961,58.4961,69761.0
2016-09-20 13:30:00,76.25,76.28,76.01,76.21,149965.0,58.5037,58.5268,58.3196,58.4731,149965.0
2016-09-20 14:00:00,76.22,76.29,76.11,76.13,107786.0,58.4807,58.5344,58.3963,58.4117,107786.0
2016-09-20 14:30:00,76.12,76.13,76.0,76.01,234066.0,58.404,58.4117,58.3119,58.3196,234066.0
2016-09-20 15:00:00,76.01,76.15,75.95,76.14,233361.0,58.3196,58.427,58.2736,58.4194,233361.0
2016-09-20 15:30:00,76.14,76.16,75.94,75.94,455426.0,58.4194,58.4347,58.2659,58.2659,455426.0
2016-09-21 09:30:00,76.05,76.46,75.87,76.44,116169.0,58.3503,58.6649,58.2122,58.6495,116169.0
2016-09-21 10:00:00,76.42,76.49,76.33,76.36,92706.0,58.6342,58.6879,58.5651,58.5881,92706.0
2016-09-21 10:30:00,76.37,76.41,76.18,76.23,118292.0,58.5958,58.6265,58.45,58.4884,118292.0
2016-09-21 11:00:00,76.23,76.43,76.18,76.18,186354.0,58.4884,58.6419,58.45,58.45,186354.0
2016-09-21 11:30:00,76.18,76.2,76.01,76.06,86523.0,58.45,58.4654,58.3196,58.358,86523.0
2016-09-21 12:00:00,76.07,76.11,75.83,75.85,78907.0,58.3656,58.3963,58.1815,58.1968,78907.0
2016-09-21 12:30:00,75.85,75.9,75.72,75.89,52541.0,58.1968,58.2352,58.0971,58.2275,52541.0
2016-09-21 13:00:00,75.88,75.99,75.76,75.84,52042.0,58.2199,58.3043,58.1278,58.1892,52042.0
2016-09-21 13:30:00,75.82,75.94,75.79,75.92,70669.0,58.1738,58.2659,58.1508,58.2506,70669.0
2016-09-21 14:00:00,75.94,76.31,75.85,76.06,147573.0,58.2659,58.5498,58.1968,58.358,147573.0
2016-09-21 14:30:00,76.05,76.47,76.03,76.45,103847.0,58.3503,58.6725,58.335,58.6572,103847.0
2016-09-21 15:00:00,76.43,76.67,76.39,76.63,114320.0,58.6419,58.826,58.6112,58.7953,114320.0
2016-09-21 15:30:00,76.64,76.99,76.63,76.82,274022.0,58.803,59.0715,58.7953,58.9411,274022.0
2016-09-22 09:30:00,77.37,77.52,77.13,77.48,161715.0,59.3631,59.4782,59.1789,59.4475,161715.0
2016-09-22 10:00:00,77.47,77.61,77.45,77.54,211610.0,59.4398,59.5472,59.4245,59.4935,211610.0
2016-09-22 10:30:00,77.56,77.72,77.55,77.66,114938.0,59.5089,59.6316,59.5012,59.5856,114938.0
2016-09-22 11:00:00,77.65,77.69,77.57,77.62,154857.0,59.5779,59.6086,59.5165,59.5549,154857.0
2016-09-22 11:30:00,77.62,77.66,77.57,77.63,120436.0,59.5549,59.5856,59.5165,59.5626,120436.0
2016-09-22 12:00:00,77.64,77.75,77.59,77.75,151319.0,59.5702,59.6546,59.5319,59.6546,151319.0
2016-09-22 12:30:00,77.74,77.74,77.59,77.69,93920.0,59.647,59.647,59.5319,59.6086,93920.0
2016-09-22 13:00:00,77.68,77.69,77.62,77.65,93749.0,59.6009,59.6086,59.5549,59.5779,93749.0
2016-09-22 13:30:00,77.65,77.69,77.61,77.65,100461.0,59.5779,59.6086,59.5472,59.5779,100461.0
2016-09-22 14:00:00,77.64,77.7,77.48,77.51,281869.0,59.5702,59.6163,59.4475,59.4705,281869.0
2016-09-22 14:30:00,77.5,77.6,77.39,77.48,178034.0,59.4628,59.5396,59.3784,59.4475,178034.0
2016-09-22 15:00:00,77.49,77.57,77.46,77.5,191410.0,59.4552,59.5165,59.4321,59.4628,191410.0
2016-09-22 15:30:00,77.5,77.65,77.49,77.53,323953.0,59.4628,59.5779,59.4552,59.4858,323953.0
2016-09-23 09:30:00,77.52,77.78,77.41,77.61,164292.0,59.4782,59.6777,59.3938,59.5472,164292.0
2016-09-23 10:00:00,77.58,77.59,77.33,77.48,123115.0,59.5242,59.5319,59.3324,59.4475,123115.0
2016-09-23 10:30:00,77.48,77.97,77.48,77.79,265115.0,59.4475,59.8234,59.4475,59.6853,265115.0
2016-09-23 11:00:00,77.79,77.92,77.75,77.85,104394.0,59.6853,59.7851,59.6546,59.7314,104394.0
2016-09-23 11:30:00,77.84,77.9,77.74,77.74,92248.0,59.7237,59.7697,59.647,59.647,92248.0
2016-09-23 12:00:00,77.74,77.75,77.54,77.56,41927.0,59.647,59.6546,59.4935,59.5089,41927.0
2016-09-23 12:30:00,77.56,77.72,77.52,77.72,104590.0,59.5089,59.6316,59.4782,59.6316,104590.0
2016-09-23 13:00:00,77.72,77.82,77.63,77.75,162412.0,59.6316,59.7084,59.5626,59.6546,162412.0
2016-09-23 13:30:00,77.75,77.81,77.67,77.68,90483.0,59.6546,59.7007,59.5933,59.6009,90483.0
2016-09-23 14:00:00,77.68,77.75,77.61,77.7,119174.0,59.6009,59.6546,59.5472,59.6163,119174.0
2016-09-23 14:30:00,77.7,77.8,77.69,77.78,85651.0,59.6163,59.693,59.6086,59.6777,85651.0
2016-09-23 15:00:00,77.77,77.79,77.63,77.77,109941.0,59.67,59.6853,59.5626,59.67,109941.0
2016-09-23 15:30:00,77.77,77.86,77.65,77.65,290897.0,59.67,59.739,59.5779,59.5779,290897.0
2016-09-26 09:30:00,77.24,77.49,77.1,77.17,115834.0,59.2633,59.4552,59.1559,59.2096,115834.0
2016-09-26 10:00:00,77.16,77.38,77.09,77.22,148679.0,59.202,59.3708,59.1482,59.248,148679.0
2016-09-26 10:30:00,77.22,77.36,77.14,77.19,101241.0,59.248,59.3554,59.1866,59.225,101241.0
2016-09-26 11:00:00,77.19,77.2,76.96,77.07,126700.0,59.225,59.2326,59.0485,59.1329,126700.0
2016-09-26 11:30:00,77.08,77.19,77.04,77.18,45650.0,59.1406,59.225,59.1099,59.2173,45650.0
2016-09-26 12:00:00,77.19,77.21,77.1,77.19,67903.0,59.225,59.2403,59.1559,59.225,67903.0
2016-09-26 12:30:00,77.19,77.21,77.04,77.04,60018.0,59.225,59.2403,59.1099,59.1099,60018.0
2016-09-26 13:00:00,77.04,77.06,76.81,76.84,103549.0,59.1099,59.1252,58.9334,58.9564,103549.0
2016-09-26 13:30:00,76.85,76.86,76.67,76.69,73089.0,58.9641,58.9718,58.826,58.8413,73089.0
2016-09-26 14:00:00,76.69,76.97,76.69,76.92,72862.0,58.8413,59.0562,58.8413,59.0178,72862.0
2016-09-26 14:30:00,76.91,76.96,76.83,76.86,49167.0,59.0101,59.0485,58.9488,58.9718,49167.0
2016-09-26 15:00:00,76.85,76.96,76.83,76.91,100460.0,58.9641,59.0485,58.9488,59.0101,100460.0
2016-09-26 15:30:00,76.91,76.96,76.77,76.9,302890.0,59.0101,59.0485,58.9027,59.0025,302890.0
2016-09-27 09:30:00,76.71,77.51,76.62,77.51,202461.0,58.8567,59.4705,58.7876,59.4705,202461.0
2016-09-27 10:00:00,77.51,77.69,77.41,77.45,116775.0,59.4705,59.6086,59.3938,59.4245,116775.0
2016-09-27 10:30:00,77.46,77.46,77.28,77.33,160452.0,59.4321,59.4321,59.294,59.3324,160452.0
2016-09-27 11:00:00,77.32,77.85,77.31,77.83,133247.0,59.3247,59.7314,59.317,59.716,133247.0
2016-09-27 11:30:00,77.82,77.93,77.61,77.67,152976.0,59.7084,59.7927,59.5472,59.5933,152976.0
2016-09-27 12:00:00,77.66,77.8,77.55,77.7,103493.0,59.5856,59.693,59.5012,59.6163,103493.0
2016-09-27 12:30:00,77.71,77.99,77.71,77.81,400524.0,59.624,59.8388,59.624,59.7007,400524.0
2016-09-27 13:00:00,77.81,77.93,77.7,77.73,170457.0,59.7007,59.7927,59.6163,59.6393,170457.0
2016-09-27 13:30:00,77.74,77.84,77.72,77.79,103269.0,59.647,59.7237,59.6316,59.6853,103269.0
2016-09-27 14:00:00,77.8,78.13,77.8,78.13,142967.0,59.693,59.9462,59.693,59.9462,142967.0
2016-09-27 14:30:00,78.11,78.18,77.95,77.98,90434.0,59.9309,59.9846,59.8081,59.8311,90434.0
2016-09-27 15:00:00,77.99,78.05,77.86,77.91,111889.0,59.8388,59.8848,59.739,59.7774,111889.0
2016-09-27 15:30:00,77.92,78.15,77.88,78.14,357328.0,59.7851,59.9615,59.7544,59.9539,357328.0
2016-09-28 09:30:00,78.09,78.33,77.62,77.79,124343.0,59.9155,60.0997,59.5549,59.6853,124343.0
2016-09-28 10:00:00,77.79,78.0,77.61,77.61,133434.0,59.6853,59.8465,59.5472,59.5472,133434.0
2016-09-28 10:30:00,77.63,78.08,77.63,77.91,205346.0,59.5626,59.9078,59.5626,59.7774,205346.0
2016-09-28 11:00:00,77.87,78.07,77.64,78.06,400919.0,59.7467,59.9002,59.5702,59.8925,400919.0
2016-09-28 11:30:00,78.06,78.07,77.84,77.96,120974.0,59.8925,59.9002,59.7237,59.8158,120974.0
2016-09-28 12:00:00,77.97,78.04,77.89,77.94,125747.0,59.8234,59.8771,59.7621,59.8004,125747.0
2016-09-28 12:30:00,77.94,78.09,77.9,77.95,92175.0,59.8004,59.9155,59.7697,59.8081,92175.0
2016-09-28 13:00:00,77.93,78.1,77.9,77.99,148579.0,59.7927,59.9232,59.7697,59.8388,148579.0
2016-09-28 13:30:00,77.98,78.09,77.97,78.02,109279.0,59.8311,59.9155,59.8234,59.8618,109279.0
2016-09-28 14:00:00,78.01,78.29,77.99,78.18,145990.0,59.8541,60.069,59.8388,59.9846,145990.0
2016-09-28 14:30:00,78.17,78.31,78.13,78.25,69808.0,59.9769,60.0843,59.9462,60.0383,69808.0
2016-09-28 15:00:00,78.25,78.27,78.12,78.17,104218.0,60.0383,60.0536,59.9385,59.9769,104218.0
2016-09-28 15:30:00,78.16,78.38,78.13,78.27,325286.0,59.9692,60.138,59.9462,60.0536,325286.0
2016-09-29 09:30:00,77.8,77.85,76.94,77.42,173201.0,60.0415,60.08,59.3778,59.7482,173201.0
2016-09-29 10:00:00,77.44,77.59,77.13,77.44,177902.0,59.7636,59.8794,59.5244,59.7636,177902.0
2016-09-29 10:30:00,77.44,77.71,77.37,77.52,140920.0,59.7636,59.972,59.7096,59.8254,140920.0
2016-09-29 11:00:00,77.52,77.53,77.06,77.42,174923.0,59.8254,59.8331,59.4704,59.7482,174923.0
2016-09-29 11:30:00,77.42,77.44,77.23,77.24,82660.0,59.7482,59.7636,59.6016,59.6093,82660.0
2016-09-29 12:00:00,77.23,77.52,77.22,77.44,104972.0,59.6016,59.8254,59.5939,59.7636,104972.0
2016-09-29 12:30:00,77.45,77.49,76.86,76.93,129865.0,59.7714,59.8022,59.316,59.37,129865.0
2016-09-29 13:00:00,76.92,77.18,76.81,77.03,179082.0,59.3623,59.563,59.2774,59.4472,179082.0
2016-09-29 13:30:00,77.0,77.2,76.81,76.85,182350.0,59.4241,59.5784,59.2774,59.3083,182350.0
2016-09-29 14:00:00,76.85,77.13,76.8,77.12,117151.0,59.3083,59.5244,59.2697,59.5167,117151.0
2016-09-29 14:30:00,77.13,77.27,77.02,77.13,178076.0,59.5244,59.6324,59.4395,59.5244,178076.0
2016-09-29 15:00:00,77.12,77.15,76.87,77.01,198074.0,59.5167,59.5398,59.3237,59.4318,198074.0
2016-09-29 15:30:00,77.01,77.15,76.9,76.9,412582.0,59.4318,59.5398,59.3469,59.3469,412582.0
2016-09-30 09:30:00,77.11,77.32,76.9,76.94,181229.0,59.509,59.671,59.3469,59.3778,181229.0
2016-09-30 10:00:00,76.92,77.13,76.78,76.99,160619.0,59.3623,59.5244,59.2543,59.4164,160619.0
2016-09-30 10:30:00,77.02,77.18,76.97,77.17,139082.0,59.4395,59.563,59.4009,59.5553,139082.0
2016-09-30 11:00:00,77.17,77.43,77.14,77.32,113843.0,59.5553,59.7559,59.5321,59.671,113843.0
2016-09-30 11:30:00,77.31,77.41,77.2,77.33,101083.0,59.6633,59.7405,59.5784,59.6787,101083.0
2016-09-30 12:00:00,77.33,77.58,77.33,77.51,79742.0,59.6787,59.8717,59.6787,59.8177,79742.0
2016-09-30 12:30:00,77.52,77.57,77.42,77.49,86684.0,59.8254,59.864,59.7482,59.8022,86684.0
2016-09-30 13:00:00,77.48,77.57,77.43,77.44,69831.0,59.7945,59.864,59.7559,59.7636,69831.0
2016-09-30 13:30:00,77.44,77.63,77.42,77.6,97713.0,59.7636,59.9103,59.7482,59.8871,97713.0
2016-09-30 14:00:00,77.59,77.64,77.51,77.51,89132.0,59.8794,59.918,59.8177,59.8177,89132.0
2016-09-30 14:30:00,77.51,77.69,77.5,77.66,107408.0,59.8177,59.9566,59.8099,59.9334,107408.0
2016-09-30 15:00:00,77.66,77.82,77.66,77.79,189981.0,59.9334,60.0569,59.9334,60.0337,189981.0
2016-09-30 15:30:00,77.79,78.0,77.66,77.71,542333.0,60.0337,60.1958,59.9334,59.972,542333.0
2016-10-03 09:30:00,77.4,77.54,77.24,77.39,150029.0,59.7328,59.8408,59.6093,59.725,150029.0
2016-10-03 10:00:00,77.4,77.48,76.9,76.93,96376.0,59.7328,59.7945,59.3469,59.37,96376.0
2016-10-03 10:30:00,76.93,77.09,76.89,77.05,94867.0,59.37,59.4935,59.3392,59.4627,94867.0
2016-10-03 11:00:00,77.04,77.06,76.66,76.75,108809.0,59.4549,59.4704,59.1617,59.2311,108809.0
2016-10-03 11:30:00,76.75,76.78,76.59,76.7,71487.0,59.2311,59.2543,59.1077,59.1925,71487.0
2016-10-03 12:00:00,76.69,76.7,76.35,76.4,82563.0,59.1848,59.1925,58.9224,58.961,82563.0
2016-10-03 12:30:00,76.4,76.45,76.34,76.41,53455.0,58.961,58.9996,58.9147,58.9687,53455.0
2016-10-03 13:00:00,76.42,76.42,76.17,76.18,151846.0,58.9765,58.9765,58.7835,58.7912,151846.0
2016-10-03 13:30:00,76.18,76.26,76.03,76.08,144827.0,58.7912,58.853,58.6755,58.7141,144827.0
2016-10-03 14:00:00,76.11,76.2,76.0,76.01,151748.0,58.7372,58.8067,58.6523,58.66,151748.0
2016-10-03 14:30:00,76.01,76.08,75.83,75.9,167465.0,58.66,58.7141,58.5211,58.5752,167465.0
2016-10-03 15:00:00,75.9,75.9,75.71,75.75,176258.0,58.5752,58.5752,58.4285,58.4594,176258.0
2016-10-03 15:30:00,75.75,75.85,75.69,75.78,560841.0,58.4594,58.5366,58.4131,58.4825,560841.0
2016-10-04 09:30:00,76.05,76.31,75.94,76.24,101599.0,58.6909,58.8916,58.606,58.8375,101599.0
2016-10-04 10:00:00,76.21,76.34,75.88,76.02,97924.0,58.8144,58.9147,58.5597,58.6678,97924.0
2016-10-04 10:30:00,76.02,76.19,76.0,76.11,106994.0,58.6678,58.799,58.6523,58.7372,106994.0
2016-10-04 11:00:00,76.11,76.11,75.74,75.95,128507.0,58.7372,58.7372,58.4517,58.6137,128507.0
2016-10-04 11:30:00,75.96,76.17,75.78,75.84,88032.0,58.6215,58.7835,58.4825,58.5288,88032.0
2016-10-04 12:00:00,75.82,75.87,75.71,75.82,77892.0,58.5134,58.552,58.4285,58.5134,77892.0
2016-10-04 12:30:00,75.82,75.88,75.71,75.75,70437.0,58.5134,58.5597,58.4285,58.4594,70437.0
2016-10-04 13:00:00,75.74,75.76,75.48,75.56,67562.0,58.4517,58.4671,58.251,58.3128,67562.0
2016-10-04 13:30:00,75.55,75.7,75.51,75.57,55685.0,58.305,58.4208,58.2742,58.3205,55685.0
2016-10-04 14:00:00,75.56,75.67,75.52,75.55,72787.0,58.3128,58.3977,58.2819,58.305,72787.0
2016-10-04 14:30:00,75.54,75.63,75.29,75.3,94761.0,58.2973,58.3668,58.1044,58.1121,94761.0
2016-10-04 15:00:00,75.3,75.52,75.27,75.51,137359.0,58.1121,58.2819,58.089,58.2742,137359.0
2016-10-04 15:30:00,75.51,75.7,75.47,75.69,324790.0,58.2742,58.4208,58.2433,58.4131,324790.0
2016-10-05 09:30:00,75.97,76.55,75.68,75.98,117023.0,58.6292,59.0768,58.4054,58.6369,117023.0
2016-10-05 10:00:00,75.95,76.12,75.89,76.02,85540.0,58.6137,58.7449,58.5674,58.6678,85540.0
2016-10-05 10:30:00,76.04,76.08,75.78,75.82,95466.0,58.6832,58.7141,58.4825,58.5134,95466.0
2016-10-05 11:00:00,75.82,75.97,75.77,75.96,87090.0,58.5134,58.6292,58.4748,58.6215,87090.0
2016-10-05 11:30:00,75.97,76.12,75.9,75.95,75838.0,58.6292,58.7449,58.5752,58.6137,75838.0
2016-10-05 12:00:00,75.97,76.2,75.97,76.12,69418.0,58.6292,58.8067,58.6292,58.7449,69418.0
2016-10-05 12:30:00,76.13,76.16,76.01,76.04,74147.0,58.7527,58.7758,58.66,58.6832,74147.0
2016-10-05 13:00:00,76.05,76.13,75.91,75.92,73100.0,58.6909,58.7527,58.5829,58.5906,73100.0
2016-10-05 13:30:00,75.92,76.05,75.89,76.03,55831.0,58.5906,58.6909,58.5674,58.6755,55831.0
2016-10-05 14:00:00,76.03,76.06,75.82,75.84,178313.0,58.6755,58.6986,58.5134,58.5288,178313.0
2016-10-05 14:30:00,75.85,75.88,75.73,75.8,135885.0,58.5366,58.5597,58.444,58.498,135885.0
2016-10-05 15:00:00,75.79,75.94,75.71,75.74,114275.0,58.4903,58.606,58.4285,58.4517,114275.0
2016-10-05 15:30:00,75.75,75.9,75.72,75.88,249089.0,58.4594,58.5752,58.4362,58.5597,249089.0
2016-10-06 09:30:00,75.43,75.83,75.1,75.65,145238.0,58.2124,58.5211,57.9578,58.3822,145238.0
2016-10-06 10:00:00,75.63,76.14,75.62,76.13,101537.0,58.3668,58.7604,58.3591,58.7527,101537.0
2016-10-06 10:30:00,76.12,76.23,75.98,76.2,106845.0,58.7449,58.8298,58.6369,58.8067,106845.0
2016-10-06 11:00:00,76.19,76.43,76.1,76.42,131783.0,58.799,58.9842,58.7295,58.9765,131783.0
2016-10-06 11:30:00,76.43,76.46,76.18,76.27,83423.0,58.9842,59.0073,58.7912,58.8607,83423.0
2016-10-06 12:00:00,76.26,76.53,76.24,76.32,100299.0,58.853,59.0613,58.8375,58.8993,100299.0
2016-10-06 12:30:00,76.33,76.51,76.29,76.38,109774.0,58.907,59.0459,58.8761,58.9456,109774.0
2016-10-06 13:00:00,76.38,76.46,76.24,76.44,82932.0,58.9456,59.0073,58.8375,58.9919,82932.0
2016-10-06 13:30:00,76.44,76.58,76.42,76.51,64893.0,58.9919,59.0999,58.9765,59.0459,64893.0
2016-10-06 14:00:00,76.51,76.55,76.39,76.47,91580.0,59.0459,59.0768,58.9533,59.015,91580.0
2016-10-06 14:30:00,76.47,76.63,76.45,76.53,127350.0,59.015,59.1385,58.9996,59.0613,127350.0
2016-10-06 15:00:00,76.53,76.58,76.42,76.53,140842.0,59.0613,59.0999,58.9765,59.0613,140842.0
2016-10-06 15:30:00,76.53,76.72,76.52,76.72,408137.0,59.0613,59.208,59.0536,59.208,408137.0
2016-10-07 09:30:00,76.87,77.12,76.5,76.53,117845.0,59.3237,59.5167,59.0382,59.0613,117845.0
2016-10-07 10:00:00,76.59,76.65,76.37,76.55,103238.0,59.1077,59.154,58.9379,59.0768,103238.0
2016-10-07 10:30:00,76.56,76.58,76.27,76.28,75583.0,59.0845,59.0999,58.8607,58.8684,75583.0
2016-10-07 11:00:00,76.29,76.33,76.12,76.14,109466.0,58.8761,58.907,58.7449,58.7604,109466.0
2016-10-07 11:30:00,76.14,76.22,76.04,76.1,93710.0,58.7604,58.8221,58.6832,58.7295,93710.0
2016-10-07 12:00:00,76.11,76.25,76.03,76.15,99423.0,58.7372,58.8453,58.6755,58.7681,99423.0
2016-10-07 12:30:00,76.16,76.25,76.08,76.15,47803.0,58.7758,58.8453,58.7141,58.7681,47803.0
2016-10-07 13:00:00,76.13,76.26,76.07,76.26,57870.0,58.7527,58.853,58.7063,58.853,57870.0
2016-10-07 13:30:00,76.25,76.43,75.95,75.99,701271.0,58.8453,58.9842,58.6137,58.6446,701271.0
2016-10-07 14:00:00,76.0,76.05,75.86,75.92,191123.0,58.6523,58.6909,58.5443,58.5906,191123.0
2016-10-07 14:30:00,75.91,76.12,75.91,76.05,92215.0,58.5829,58.7449,58.5829,58.6909,92215.0
2016-10-07 15:00:00,76.05,76.19,76.04,76.16,75187.0,58.6909,58.799,58.6832,58.7758,75187.0
2016-10-07 15:30:00,76.17,76.57,76.16,76.39,361370.0,58.7835,59.0922,58.7758,58.9533,361370.0
2016-10-10 09:30:00,76.16,76.78,75.9,76.66,129992.0,58.7758,59.2543,58.5752,59.1617,129992.0
2016-10-10 10:00:00,76.67,76.79,76.55,76.56,28535.0,59.1694,59.262,59.0768,59.0845,28535.0
2016-10-10 10:30:00,76.56,76.66,76.52,76.63,39223.0,59.0845,59.1617,59.0536,59.1385,39223.0
2016-10-10 11:00:00,76.63,76.66,76.5,76.64,50673.0,59.1385,59.1617,59.0382,59.1462,50673.0
2016-10-10 11:30:00,76.64,76.75,76.61,76.64,48257.0,59.1462,59.2311,59.1231,59.1462,48257.0
2016-10-10 12:00:00,76.64,76.7,76.54,76.63,34847.0,59.1462,59.1925,59.0691,59.1385,34847.0
2016-10-10 12:30:00,76.63,76.74,76.59,76.72,26549.0,59.1385,59.2234,59.1077,59.208,26549.0
2016-10-10 13:00:00,76.71,76.72,76.5,76.5,45891.0,59.2003,59.208,59.0382,59.0382,45891.0
2016-10-10 13:30:00,76.5,76.57,76.48,76.54,38992.0,59.0382,59.0922,59.0228,59.0691,38992.0
2016-10-10 14:00:00,76.54,76.62,76.49,76.61,41533.0,59.0691,59.1308,59.0305,59.1231,41533.0
2016-10-10 14:30:00,76.61,76.7,76.58,76.64,49210.0,59.1231,59.1925,59.0999,59.1462,49210.0
2016-10-10 15:00:00,76.65,76.74,76.65,76.71,59587.0,59.154,59.2234,59.154,59.2003,59587.0
2016-10-10 15:30:00,76.71,76.71,76.46,76.46,291034.0,59.2003,59.2003,59.0073,59.0073,291034.0
2016-10-11 09:30:00,76.24,76.3,76.0,76.1,96322.0,58.8375,58.8838,58.6523,58.7295,96322.0
2016-10-11 10:00:00,76.1,76.15,75.8,75.86,47476.0,58.7295,58.7681,58.498,58.5443,47476.0
2016-10-11 10:30:00,75.9,75.91,75.58,75.59,73899.0,58.5752,58.5829,58.3282,58.3359,73899.0
2016-10-11 11:00:00,75.59,75.64,75.51,75.52,66900.0,58.3359,58.3745,58.2742,58.2819,66900.0
2016-10-11 11:30:00,75.51,75.93,75.51,75.92,109132.0,58.2742,58.5983,58.2742,58.5906,109132.0
2016-10-11 12:00:00,75.92,75.93,75.7,75.84,54203.0,58.5906,58.5983,58.4208,58.5288,54203.0
2016-10-11 12:30:00,75.83,75.97,75.72,75.92,46669.0,58.5211,58.6292,58.4362,58.5906,46669.0
2016-10-11 13:00:00,75.91,75.92,75.59,75.66,49670.0,58.5829,58.5906,58.3359,58.3899,49670.0
2016-10-11 13:30:00,75.68,75.68,75.29,75.3,51837.0,58.4054,58.4054,58.1044,58.1121,51837.0
2016-10-11 14:00:00,75.29,75.38,75.12,75.2,74036.0,58.1044,58.1738,57.9732,58.0349,74036.0
2016-10-11 14:30:00,75.2,75.26,75.12,75.18,94520.0,58.0349,58.0812,57.9732,58.0195,94520.0
2016-10-11 15:00:00,75.18,75.42,75.16,75.3,212084.0,58.0195,58.2047,58.0041,58.1121,212084.0
2016-10-11 15:30:00,75.34,75.46,75.26,75.34,296585.0,58.143,58.2356,58.0812,58.143,296585.0
2016-10-12 09:30:00,75.52,75.87,75.15,75.85,64471.0,58.2819,58.552,57.9963,58.5366,64471.0
2016-10-12 10:00:00,75.84,76.04,75.67,76.01,68240.0,58.5288,58.6832,58.3977,58.66,68240.0
2016-10-12 10:30:00,76.0,76.01,75.66,75.7,57304.0,58.6523,58.66,58.3899,58.4208,57304.0
2016-10-12 11:00:00,75.72,75.83,75.69,75.8,52472.0,58.4362,58.5211,58.4131,58.498,52472.0
2016-10-12 11:30:00,75.79,76.01,75.78,75.99,62727.0,58.4903,58.66,58.4825,58.6446,62727.0
2016-10-12 12:00:00,75.98,76.21,75.97,76.17,75579.0,58.6369,58.8144,58.6292,58.7835,75579.0
2016-10-12 12:30:00,76.18,76.18,75.95,76.01,54744.0,58.7912,58.7912,58.6137,58.66,54744.0
2016-10-12 13:00:00,76.02,76.05,75.91,75.96,89119.0,58.6678,58.6909,58.5829,58.6215,89119.0
2016-10-12 13:30:00,75.97,75.98,75.8,75.87,44218.0,58.6292,58.6369,58.498,58.552,44218.0
2016-10-12 14:00:00,75.88,75.97,75.77,75.84,60093.0,58.5597,58.6292,58.4748,58.5288,60093.0
2016-10-12 14:30:00,75.83,75.91,75.81,75.84,65579.0,58.5211,58.5829,58.5057,58.5288,65579.0
2016-10-12 15:00:00,75.84,76.0,75.78,75.91,92725.0,58.5288,58.6523,58.4825,58.5829,92725.0
2016-10-12 15:30:00,75.9,75.91,75.77,75.79,177293.0,58.5752,58.5829,58.4748,58.4903,177293.0
2016-10-13 09:30:00,75.36,75.41,74.75,74.79,165648.0,58.1584,58.197,57.6877,57.7185,165648.0
2016-10-13 10:00:00,74.82,75.12,74.69,75.0,64350.0,57.7417,57.9732,57.6413,57.8806,64350.0
2016-10-13 10:30:00,75.0,75.13,74.84,74.93,56341.0,57.8806,57.9809,57.7571,57.8266,56341.0
2016-10-13 11:00:00,74.95,75.3,74.84,75.21,59479.0,57.842,58.1121,57.7571,58.0427,59479.0
2016-10-13 11:30:00,75.21,75.44,75.19,75.44,38373.0,58.0427,58.2202,58.0272,58.2202,38373.0
2016-10-13 12:00:00,75.44,75.44,75.22,75.25,43065.0,58.2202,58.2202,58.0504,58.0735,43065.0
2016-10-13 12:30:00,75.24,75.45,75.23,75.34,47369.0,58.0658,58.2279,58.0581,58.143,47369.0
2016-10-13 13:00:00,75.34,75.38,75.11,75.25,50126.0,58.143,58.1738,57.9655,58.0735,50126.0
2016-10-13 13:30:00,75.25,75.5,75.12,75.45,68447.0,58.0735,58.2665,57.9732,58.2279,68447.0
2016-10-13 14:00:00,75.46,75.6,75.42,75.53,51914.0,58.2356,58.3436,58.2047,58.2896,51914.0
2016-10-13 14:30:00,75.53,75.6,75.41,75.57,68715.0,58.2896,58.3436,58.197,58.3205,68715.0
2016-10-13 15:00:00,75.57,75.6,75.41,75.42,109438.0,58.3205,58.3436,58.197,58.2047,109438.0
2016-10-13 15:30:00,75.42,75.51,75.27,75.36,183128.0,58.2047,58.2742,58.089,58.1584,183128.0
2016-10-14 09:30:00,75.66,75.85,75.45,75.62,39899.0,58.3899,58.5366,58.2279,58.3591,39899.0
2016-10-14 10:00:00,75.59,75.63,75.41,75.47,41815.0,58.3359,58.3668,58.197,58.2433,41815.0
2016-10-14 10:30:00,75.51,75.63,75.48,75.52,37325.0,58.2742,58.3668,58.251,58.2819,37325.0
2016-10-14 11:00:00,75.51,75.52,75.15,75.15,53499.0,58.2742,58.2819,57.9963,57.9963,53499.0
2016-10-14 11:30:00,75.15,75.37,75.07,75.27,82828.0,57.9963,58.1661,57.9346,58.089,82828.0
2016-10-14 12:00:00,75.24,75.36,75.16,75.28,46329.0,58.0658,58.1584,58.0041,58.0967,46329.0
2016-10-14 12:30:00,75.28,75.31,75.16,75.22,28585.0,58.0967,58.1198,58.0041,58.0504,28585.0
2016-10-14 13:00:00,75.22,75.41,75.15,75.37,36412.0,58.0504,58.197,57.9963,58.1661,36412.0
2016-10-14 13:30:00,75.38,75.5,75.31,75.42,45204.0,58.1738,58.2665,58.1198,58.2047,45204.0
2016-10-14 14:00:00,75.42,75.52,75.31,75.49,53100.0,58.2047,58.2819,58.1198,58.2587,53100.0
2016-10-14 14:30:00,75.52,75.53,75.33,75.35,56222.0,58.2819,58.2896,58.1353,58.1507,56222.0
2016-10-14 15:00:00,75.34,75.46,75.34,75.4,57093.0,58.143,58.2356,58.143,58.1893,57093.0
2016-10-14 15:30:00,75.4,75.49,75.28,75.3,314261.0,58.1893,58.2587,58.0967,58.1121,314261.0
2016-10-17 09:30:00,75.27,75.32,75.01,75.16,79611.0,58.089,58.1275,57.8883,58.0041,79611.0
2016-10-17 10:00:00,75.14,75.51,75.09,75.38,53299.0,57.9886,58.2742,57.95,58.1738,53299.0
2016-10-17 10:30:00,75.38,75.41,75.13,75.26,32799.0,58.1738,58.197,57.9809,58.0812,32799.0
2016-10-17 11:00:00,75.26,75.29,75.14,75.17,44160.0,58.0812,58.1044,57.9886,58.0118,44160.0
2016-10-17 11:30:00,75.18,75.37,75.18,75.28,64677.0,58.0195,58.1661,58.0195,58.0967,64677.0
2016-10-17 12:00:00,75.28,75.3,75.14,75.15,28560.0,58.0967,58.1121,57.9886,57.9963,28560.0
2016-10-17 12:30:00,75.14,75.3,75.12,75.18,24536.0,57.9886,58.1121,57.9732,58.0195,24536.0
2016-10-17 13:00:00,75.18,75.22,75.05,75.07,41812.0,58.0195,58.0504,57.9192,57.9346,41812.0
2016-10-17 13:30:00,75.05,75.13,75.0,75.0,49111.0,57.9192,57.9809,57.8806,57.8806,49111.0
2016-10-17 14:00:00,75.02,75.18,75.02,75.14,42033.0,57.896,58.0195,57.896,57.9886,42033.0
2016-10-17 14:30:00,75.15,75.15,75.03,75.09,40164.0,57.9963,57.9963,57.9037,57.95,40164.0
2016-10-17 15:00:00,75.1,75.1,74.95,74.97,70298.0,57.9578,57.9578,57.842,57.8574,70298.0
2016-10-17 15:30:00,74.96,75.0,74.91,74.97,193069.0,57.8497,57.8806,57.8111,57.8574,193069.0
2016-10-18 09:30:00,75.53,75.68,75.14,75.46,230313.0,58.2896,58.4054,57.9886,58.2356,230313.0
2016-10-18 10:00:00,75.44,75.64,75.4,75.62,141033.0,58.2202,58.3745,58.1893,58.3591,141033.0
2016-10-18 10:30:00,75.61,75.72,75.55,75.68,57980.0,58.3513,58.4362,58.305,58.4054,57980.0
2016-10-18 11:00:00,75.7,75.77,75.61,75.7,34446.0,58.4208,58.4748,58.3513,58.4208,34446.0
2016-10-18 11:30:00,75.69,75.82,75.63,75.78,42812.0,58.4131,58.5134,58.3668,58.4825,42812.0
2016-10-18 12:00:00,75.78,75.79,75.67,75.69,33633.0,58.4825,58.4903,58.3977,58.4131,33633.0
2016-10-18 12:30:00,75.69,75.71,75.61,75.63,43470.0,58.4131,58.4285,58.3513,58.3668,43470.0
2016-10-18 13:00:00,75.64,75.76,75.61,75.75,36689.0,58.3745,58.4671,58.3513,58.4594,36689.0
2016-10-18 13:30:00,75.73,75.8,75.71,75.78,39410.0,58.444,58.498,58.4285,58.4825,39410.0
2016-10-18 14:00:00,75.78,75.82,75.69,75.82,43727.0,58.4825,58.5134,58.4131,58.5134,43727.0
2016-10-18 14:30:00,75.83,75.85,75.73,75.77,52995.0,58.5211,58.5366,58.444,58.4748,52995.0
2016-10-18 15:00:00,75.77,75.8,75.73,75.77,50919.0,58.4748,58.498,58.444,58.4748,50919.0
2016-10-18 15:30:00,75.77,75.81,75.71,75.71,191179.0,58.4748,58.5057,58.4285,58.4285,191179.0
2016-10-19 09:30:00,75.74,75.88,75.18,75.23,61439.0,58.4517,58.5597,58.0195,58.0581,61439.0
2016-10-19 10:00:00,75.23,75.52,75.13,75.44,71405.0,58.0581,58.2819,57.9809,58.2202,71405.0
2016-10-19 10:30:00,75.44,75.5,75.34,75.45,72727.0,58.2202,58.2665,58.143,58.2279,72727.0
2016-10-19 11:00:00,75.46,75.5,75.18,75.2,69478.0,58.2356,58.2665,58.0195,58.0349,69478.0
2016-10-19 11:30:00,75.19,75.29,75.15,75.25,80859.0,58.0272,58.1044,57.9963,58.0735,80859.0
2016-10-19 12:00:00,75.25,75.37,75.22,75.28,69526.0,58.0735,58.1661,58.0504,58.0967,69526.0
2016-10-19 12:30:00,75.28,75.36,75.25,75.33,55792.0,58.0967,58.1584,58.0735,58.1353,55792.0
2016-10-19 13:00:00,75.34,75.45,75.28,75.45,59412.0,58.143,58.2279,58.0967,58.2279,59412.0
2016-10-19 13:30:00,75.45,75.5,75.4,75.48,95412.0,58.2279,58.2665,58.1893,58.251,95412.0
2016-10-19 14:00:00,75.48,75.54,75.28,75.28,77984.0,58.251,58.2973,58.0967,58.0967,77984.0
2016-10-19 14:30:00,75.28,75.29,75.15,75.27,64950.0,58.0967,58.1044,57.9963,58.089,64950.0
2016-10-19 15:00:00,75.26,75.34,75.15,75.2,108046.0,58.0812,58.143,57.9963,58.0349,108046.0
2016-10-19 15:30:00,75.2,75.35,75.17,75.2,210777.0,58.0349,58.1507,58.0118,58.0349,210777.0
2016-10-20 09:30:00,75.24,75.67,75.06,75.66,70443.0,58.0658,58.3977,57.9269,58.3899,70443.0
2016-10-20 10:00:00,75.67,75.73,75.51,75.56,46321.0,58.3977,58.444,58.2742,58.3128,46321.0
2016-10-20 10:30:00,75.55,75.55,75.07,75.16,33978.0,58.305,58.305,57.9346,58.0041,33978.0
2016-10-20 11:00:00,75.16,75.32,75.05,75.17,32165.0,58.0041,58.1275,57.9192,58.0118,32165.0
2016-10-20 11:30:00,75.18,75.41,75.18,75.4,45887.0,58.0195,58.197,58.0195,58.1893,45887.0
2016-10-20 12:00:00,75.42,75.62,75.42,75.55,49430.0,58.2047,58.3591,58.2047,58.305,49430.0
2016-10-20 12:30:00,75.55,75.67,75.51,75.54,99042.0,58.305,58.3977,58.2742,58.2973,99042.0
2016-10-20 13:00:00,75.54,75.6,75.44,75.51,36633.0,58.2973,58.3436,58.2202,58.2742,36633.0
2016-10-20 13:30:00,75.52,75.63,75.43,75.47,41982.0,58.2819,58.3668,58.2124,58.2433,41982.0
2016-10-20 14:00:00,75.46,75.61,75.46,75.55,39481.0,58.2356,58.3513,58.2356,58.305,39481.0
2016-10-20 14:30:00,75.56,75.61,75.47,75.61,62222.0,58.3128,58.3513,58.2433,58.3513,62222.0
2016-10-20 15:00:00,75.61,75.62,75.5,75.52,74641.0,58.3513,58.3591,58.2665,58.2819,74641.0
2016-10-20 15:30:00,75.52,75.69,75.45,75.57,202373.0,58.2819,58.4131,58.2279,58.3205,202373.0
2016-10-21 09:30:00,75.15,75.15,74.66,74.97,155174.0,57.9963,57.9963,57.6182,57.8574,155174.0
2016-10-21 10:00:00,74.98,75.02,74.73,74.82,52460.0,57.8652,57.896,57.6722,57.7417,52460.0
2016-10-21 10:30:00,74.84,74.95,74.62,74.65,127837.0,57.7571,57.842,57.5873,57.6105,127837.0
2016-10-21 11:00:00,74.64,74.81,74.54,74.78,98825.0,57.6028,57.734,57.5256,57.7108,98825.0
2016-10-21 11:30:00,74.77,75.0,74.72,74.98,67065.0,57.7031,57.8806,57.6645,57.8652,67065.0
2016-10-21 12:00:00,74.97,75.0,74.89,74.98,121571.0,57.8574,57.8806,57.7957,57.8652,121571.0
2016-10-21 12:30:00,74.98,74.98,74.87,74.91,45000.0,57.8652,57.8652,57.7803,57.8111,45000.0
2016-10-21 13:00:00,74.92,75.01,74.89,74.96,54952.0,57.8188,57.8883,57.7957,57.8497,54952.0
2016-10-21 13:30:00,74.95,74.99,74.84,74.95,71072.0,57.842,57.8729,57.7571,57.842,71072.0
2016-10-21 14:00:00,74.97,75.06,74.92,75.04,59094.0,57.8574,57.9269,57.8188,57.9115,59094.0
2016-10-21 14:30:00,75.06,75.14,75.03,75.12,76234.0,57.9269,57.9886,57.9037,57.9732,76234.0
2016-10-21 15:00:00,75.12,75.19,75.05,75.11,67945.0,57.9732,58.0272,57.9192,57.9655,67945.0
2016-10-21 15:30:00,75.11,75.21,75.07,75.14,205257.0,57.9655,58.0427,57.9346,57.9886,205257.0
2016-10-24 09:30:00,75.58,76.02,75.55,76.02,76920.0,58.3282,58.6678,58.305,58.6678,76920.0
2016-10-24 10:00:00,76.07,76.35,76.04,76.32,138730.0,58.7063,58.9224,58.6832,58.8993,138730.0
2016-10-24 10:30:00,76.33,76.34,76.06,76.11,145645.0,58.907,58.9147,58.6986,58.7372,145645.0
2016-10-24 11:00:00,76.1,76.2,76.04,76.1,72682.0,58.7295,58.8067,58.6832,58.7295,72682.0
2016-10-24 11:30:00,76.09,76.2,76.02,76.06,61640.0,58.7218,58.8067,58.6678,58.6986,61640.0
2016-10-24 12:00:00,76.06,76.21,76.06,76.18,48454.0,58.6986,58.8144,58.6986,58.7912,48454.0
2016-10-24 12:30:00,76.19,76.2,75.87,75.87,42840.0,58.799,58.8067,58.552,58.552,42840.0
2016-10-24 13:00:00,75.87,75.87,75.77,75.81,21096.0,58.552,58.552,58.4748,58.5057,21096.0
2016-10-24 13:30:00,75.8,75.92,75.77,75.79,49944.0,58.498,58.5906,58.4748,58.4903,49944.0
2016-10-24 14:00:00,75.8,75.81,75.72,75.77,58518.0,58.498,58.5057,58.4362,58.4748,58518.0
2016-10-24 14:30:00,75.77,75.78,75.67,75.7,46656.0,58.4748,58.4825,58.3977,58.4208,46656.0
2016-10-24 15:00:00,75.7,75.71,75.6,75.61,59624.0,58.4208,58.4285,58.3436,58.3513,59624.0
2016-10-24 15:30:00,75.6,75.67,75.56,75.6,192789.0,58.3436,58.3977,58.3128,58.3436,192789.0
2016-10-25 09:30:00,75.33,75.33,74.35,74.57,226989.0,58.1353,58.1353,57.379,57.5487,226989.0
2016-10-25 10:00:00,74.57,74.93,74.52,74.59,123753.0,57.5487,57.8266,57.5101,57.5642,123753.0
2016-10-25 10:30:00,74.6,74.63,74.45,74.5,133502.0,57.5719,57.595,57.4561,57.4947,133502.0
2016-10-25 11:00:00,74.49,74.56,74.34,74.55,142798.0,57.487,57.541,57.3712,57.5333,142798.0
2016-10-25 11:30:00,74.56,74.76,74.53,74.69,199766.0,57.541,57.6954,57.5179,57.6413,199766.0
2016-10-25 12:00:00,74.69,74.89,74.59,74.66,122471.0,57.6413,57.7957,57.5642,57.6182,122471.0
2016-10-25 12:30:00,74.65,74.72,74.61,74.64,63696.0,57.6105,57.6645,57.5796,57.6028,63696.0
2016-10-25 13:00:00,74.63,74.63,74.44,74.48,97991.0,57.595,57.595,57.4484,57.4793,97991.0
2016-10-25 13:30:00,74.48,74.63,74.48,74.58,74563.0,57.4793,57.595,57.4793,57.5565,74563.0
2016-10-25 14:00:00,74.58,74.82,74.57,74.79,128053.0,57.5565,57.7417,57.5487,57.7185,128053.0
2016-10-25 14:30:00,74.79,74.9,74.7,74.7,138553.0,57.7185,57.8034,57.6491,57.6491,138553.0
2016-10-25 15:00:00,74.71,74.94,74.7,74.93,121648.0,57.6568,57.8343,57.6491,57.8266,121648.0
2016-10-25 15:30:00,74.92,75.04,74.87,74.92,292680.0,57.8188,57.9115,57.7803,57.8188,292680.0
2016-10-26 09:30:00,74.56,74.74,74.01,74.01,175127.0,57.541,57.6799,57.1166,57.1166,175127.0
2016-10-26 10:00:00,74.01,74.03,73.56,73.57,177166.0,57.1166,57.132,56.7693,56.777,177166.0
2016-10-26 10:30:00,73.6,74.0,73.5,74.0,268482.0,56.8001,57.1088,56.723,57.1088,268482.0
2016-10-26 11:00:00,74.0,74.86,74.0,74.7,228818.0,57.1088,57.7725,57.1088,57.6491,228818.0
2016-10-26 11:30:00,74.7,74.87,74.6,74.72,134032.0,57.6491,57.7803,57.5719,57.6645,134032.0
2016-10-26 12:00:00,74.73,74.86,74.61,74.61,107475.0,57.6722,57.7725,57.5796,57.5796,107475.0
2016-10-26 12:30:00,74.6,74.7,74.46,74.53,76122.0,57.5719,57.6491,57.4638,57.5179,76122.0
2016-10-26 13:00:00,74.53,74.65,74.5,74.5,80053.0,57.5179,57.6105,57.4947,57.4947,80053.0
2016-10-26 13:30:00,74.49,74.49,74.22,74.3,62438.0,57.487,57.487,57.2786,57.3404,62438.0
2016-10-26 14:00:00,74.3,74.32,74.14,74.29,58829.0,57.3404,57.3558,57.2169,57.3326,58829.0
2016-10-26 14:30:00,74.28,74.48,74.26,74.43,67019.0,57.3249,57.4793,57.3095,57.4407,67019.0
2016-10-26 15:00:00,74.42,74.45,74.35,74.37,97004.0,57.433,57.4561,57.379,57.3944,97004.0
2016-10-26 15:30:00,74.37,74.48,74.36,74.4,270485.0,57.3944,57.4793,57.3867,57.4175,270485.0
2016-10-27 09:30:00,74.69,74.8,74.3,74.66,87877.0,57.6413,57.7262,57.3404,57.6182,87877.0
2016-10-27 10:00:00,74.58,74.61,74.32,74.44,73099.0,57.5565,57.5796,57.3558,57.4484,73099.0
2016-10-27 10:30:00,74.44,74.58,74.35,74.4,56414.0,57.4484,57.5565,57.379,57.4175,56414.0
2016-10-27 11:00:00,74.4,75.01,74.35,74.8,109141.0,57.4175,57.8883,57.379,57.7262,109141.0
2016-10-27 11:30:00,74.82,74.82,74.5,74.75,81617.0,57.7417,57.7417,57.4947,57.6877,81617.0
2016-10-27 12:00:00,74.76,74.91,74.76,74.85,72861.0,57.6954,57.8111,57.6954,57.7648,72861.0
2016-10-27 12:30:00,74.85,74.95,74.81,74.91,96955.0,57.7648,57.842,57.734,57.8111,96955.0
2016-10-27 13:00:00,74.92,75.05,74.86,75.05,116263.0,57.8188,57.9192,57.7725,57.9192,116263.0
2016-10-27 13:30:00,75.05,75.18,74.99,75.17,120952.0,57.9192,58.0195,57.8729,58.0118,120952.0
2016-10-27 14:00:00,75.17,75.18,74.81,74.92,181567.0,58.0118,58.0195,57.734,57.8188,181567.0
2016-10-27 14:30:00,74.92,74.98,74.73,74.91,134840.0,57.8188,57.8652,57.6722,57.8111,134840.0
2016-10-27 15:00:00,74.9,74.92,74.66,74.7,129286.0,57.8034,57.8188,57.6182,57.6491,129286.0
2016-10-27 15:30:00,74.7,74.87,74.68,74.81,213686.0,57.6491,57.7803,57.6336,57.734,213686.0
2016-10-28 09:30:00,65.07,68.9,63.26,67.22,2471049.0,50.2172,53.173,48.8203,51.8764,2471049.0
2016-10-28 10:00:00,67.22,67.48,65.78,66.72,1623242.0,51.8764,52.0771,50.7651,51.4906,1623242.0
2016-10-28 10:30:00,66.73,67.42,66.71,67.06,762075.0,51.4983,52.0308,51.4829,51.753,762075.0
2016-10-28 11:00:00,67.07,67.07,66.35,66.7,893371.0,51.7607,51.7607,51.205,51.4751,893371.0
2016-10-28 11:30:00,66.71,66.94,66.53,66.67,746368.0,51.4829,51.6604,51.3439,51.452,746368.0
2016-10-28 12:00:00,66.67,66.75,66.39,66.44,494066.0,51.452,51.5137,51.2359,51.2745,494066.0
2016-10-28 12:30:00,66.44,66.59,66.42,66.48,363997.0,51.2745,51.3902,51.259,51.3054,363997.0
2016-10-28 13:00:00,66.48,66.48,65.77,65.78,905523.0,51.3054,51.3054,50.7574,50.7651,905523.0
2016-10-28 13:30:00,65.77,66.39,65.64,66.23,513581.0,50.7574,51.2359,50.6571,51.1124,513581.0
2016-10-28 14:00:00,66.23,66.23,65.97,66.11,446122.0,51.1124,51.1124,50.9118,51.0198,446122.0
2016-10-28 14:30:00,66.11,66.11,65.85,66.0,635043.0,51.0198,51.0198,50.8192,50.9349,635043.0
2016-10-28 15:00:00,65.99,66.39,65.97,66.17,913995.0,50.9272,51.2359,50.9118,51.0661,913995.0
2016-10-28 15:30:00,66.16,67.65,66.05,67.56,1930200.0,51.0584,52.2083,50.9735,52.1388,1930200.0
2016-10-31 09:30:00,68.53,70.89,67.84,70.86,1003388.0,52.8874,54.7087,52.3549,54.6856,1003388.0
2016-10-31 10:00:00,70.87,70.9,70.0,70.35,562007.0,54.6933,54.7164,54.0219,54.292,562007.0
2016-10-31 10:30:00,70.36,70.87,70.25,70.78,308306.0,54.2997,54.6933,54.2148,54.6238,308306.0
2016-10-31 11:00:00,70.76,71.13,70.68,70.82,320894.0,54.6084,54.8939,54.5467,54.6547,320894.0
2016-10-31 11:30:00,70.81,70.81,70.53,70.58,147232.0,54.647,54.647,54.4309,54.4695,147232.0
2016-10-31 12:00:00,70.59,70.6,70.2,70.24,183228.0,54.4772,54.4849,54.1762,54.2071,183228.0
2016-10-31 12:30:00,70.24,70.26,69.88,69.88,213351.0,54.2071,54.2225,53.9293,53.9293,213351.0
2016-10-31 13:00:00,69.89,69.93,69.01,69.17,465545.0,53.937,53.9679,53.2579,53.3813,465545.0
2016-10-31 13:30:00,69.16,69.25,68.56,68.69,569231.0,53.3736,53.4431,52.9106,53.0109,569231.0
2016-10-31 14:00:00,68.68,69.33,68.68,68.98,363799.0,53.0032,53.5048,53.0032,53.2347,363799.0
2016-10-31 14:30:00,68.98,69.07,68.41,68.47,466655.0,53.2347,53.3042,52.7948,52.8411,466655.0
2016-10-31 15:00:00,68.47,68.71,68.28,68.42,604604.0,52.8411,53.0263,52.6945,52.8025,604604.0
2016-10-31 15:30:00,68.43,68.82,68.22,68.7,1110084.0,52.8102,53.1112,52.6482,53.0186,1110084.0
2016-11-01 09:30:00,68.53,68.9,67.51,68.28,403472.0,52.8874,53.173,52.1002,52.6945,403472.0
2016-11-01 10:00:00,68.32,68.6,68.23,68.24,424116.0,52.7254,52.9414,52.6559,52.6636,424116.0
2016-11-01 10:30:00,68.24,68.33,68.06,68.2,222681.0,52.6636,52.7331,52.5247,52.6327,222681.0
2016-11-01 11:00:00,68.22,68.28,68.02,68.07,216771.0,52.6482,52.6945,52.4938,52.5324,216771.0
2016-11-01 11:30:00,68.05,68.05,67.54,67.6,318039.0,52.517,52.517,52.1234,52.1697,318039.0
2016-11-01 12:00:00,67.61,67.67,67.45,67.5,275875.0,52.1774,52.2237,52.0539,52.0925,275875.0
2016-11-01 12:30:00,67.5,67.67,67.14,67.14,673577.0,52.0925,52.2237,51.8147,51.8147,673577.0
2016-11-01 13:00:00,67.16,67.21,66.69,66.7,244786.0,51.8301,51.8687,51.4674,51.4751,244786.0
2016-11-01 13:30:00,66.7,66.73,66.38,66.46,282666.0,51.4751,51.4983,51.2282,51.2899,282666.0
2016-11-01 14:00:00,66.47,66.83,66.43,66.7,303412.0,51.2976,51.5755,51.2668,51.4751,303412.0
2016-11-01 14:30:00,66.7,66.87,66.51,66.59,429630.0,51.4751,51.6063,51.3285,51.3902,429630.0
2016-11-01 15:00:00,66.56,66.56,66.32,66.45,453690.0,51.3671,51.3671,51.1819,51.2822,453690.0
2016-11-01 15:30:00,66.45,67.0,66.44,66.89,1017737.0,51.2822,51.7067,51.2745,51.6218,1017737.0
2016-11-02 09:30:00,67.09,68.42,66.92,68.14,418779.0,51.7761,52.8025,51.6449,52.5864,418779.0
2016-11-02 10:00:00,68.14,68.48,67.62,67.74,370761.0,52.5864,52.8488,52.1851,52.2777,370761.0
2016-11-02 10:30:00,67.71,67.88,67.59,67.74,221840.0,52.2546,52.3858,52.162,52.2777,221840.0
2016-11-02 11:00:00,67.74,67.93,67.7,67.92,310643.0,52.2777,52.4244,52.2469,52.4167,310643.0
2016-11-02 11:30:00,67.94,68.7,67.89,68.57,517704.0,52.4321,53.0186,52.3935,52.9183,517704.0
2016-11-02 12:00:00,68.56,68.59,68.06,68.32,212374.0,52.9106,52.9337,52.5247,52.7254,212374.0
2016-11-02 12:30:00,68.31,68.81,68.21,68.81,162803.0,52.7176,53.1035,52.6405,53.1035,162803.0
2016-11-02 13:00:00,68.81,68.89,68.2,68.5,180888.0,53.1035,53.1652,52.6327,52.8643,180888.0
2016-11-02 13:30:00,68.51,68.66,68.42,68.61,197695.0,52.872,52.9877,52.8025,52.9492,197695.0
2016-11-02 14:00:00,68.63,68.89,68.34,68.68,245023.0,52.9646,53.1652,52.7408,53.0032,245023.0
2016-11-02 14:30:00,68.69,68.95,68.68,68.85,258804.0,53.0109,53.2116,53.0032,53.1344,258804.0
2016-11-02 15:00:00,68.86,68.95,68.66,68.91,282767.0,53.1421,53.2116,52.9877,53.1807,282767.0
2016-11-02 15:30:00,68.91,68.95,68.64,68.66,607039.0,53.1807,53.2116,52.9723,52.9877,607039.0
2016-11-03 09:30:00,68.6,69.55,68.6,69.13,231352.0,52.9414,53.6746,52.9414,53.3505,231352.0
2016-11-03 10:00:00,69.12,69.17,68.27,68.3,234390.0,53.3427,53.3813,52.6868,52.7099,234390.0
2016-11-03 10:30:00,68.33,68.57,68.12,68.25,172373.0,52.7331,52.9183,52.571,52.6713,172373.0
2016-11-03 11:00:00,68.26,68.36,68.0,68.14,157757.0,52.6791,52.7562,52.4784,52.5864,157757.0
2016-11-03 11:30:00,68.14,68.15,67.65,67.72,243006.0,52.5864,52.5942,52.2083,52.2623,243006.0
2016-11-03 12:00:00,67.72,67.83,67.57,67.76,115151.0,52.2623,52.3472,52.1465,52.2932,115151.0
2016-11-03 12:30:00,67.74,67.79,67.41,67.54,207609.0,52.2777,52.3163,52.0231,52.1234,207609.0
2016-11-03 13:00:00,67.54,67.82,67.32,67.74,162510.0,52.1234,52.3395,51.9536,52.2777,162510.0
2016-11-03 13:30:00,67.75,68.05,67.74,68.03,152588.0,52.2855,52.517,52.2777,52.5015,152588.0
2016-11-03 14:00:00,68.03,68.17,67.18,67.29,202759.0,52.5015,52.6096,51.8456,51.9305,202759.0
2016-11-03 14:30:00,67.31,67.41,66.29,66.5,672679.0,51.9459,52.0231,51.1587,51.3208,672679.0
2016-11-03 15:00:00,66.52,66.54,65.62,65.64,732574.0,51.3362,51.3517,50.6417,50.6571,732574.0
2016-11-03 15:30:00,65.65,65.73,65.02,65.37,1583460.0,50.6648,50.7265,50.1786,50.4487,1583460.0
2016-11-04 09:30:00,65.58,65.85,64.77,65.05,833007.0,50.6108,50.8192,49.9857,50.2018,833007.0
2016-11-04 10:00:00,65.08,65.63,64.97,65.61,716125.0,50.2249,50.6494,50.14,50.6339,716125.0
2016-11-04 10:30:00,65.61,66.01,65.44,65.84,468518.0,50.6339,50.9426,50.5027,50.8114,468518.0
2016-11-04 11:00:00,65.86,66.0,65.67,65.79,387011.0,50.8269,50.9349,50.6802,50.7728,387011.0
2016-11-04 11:30:00,65.78,65.85,65.31,65.52,314024.0,50.7651,50.8192,50.4024,50.5645,314024.0
2016-11-04 12:00:00,65.52,65.8,65.45,65.57,256452.0,50.5645,50.7806,50.5105,50.6031,256452.0
2016-11-04 12:30:00,65.57,65.7,65.46,65.59,184079.0,50.6031,50.7034,50.5182,50.6185,184079.0
2016-11-04 13:00:00,65.6,65.79,65.58,65.67,191453.0,50.6262,50.7728,50.6108,50.6802,191453.0
2016-11-04 13:30:00,65.68,65.93,65.64,65.71,297119.0,50.688,50.8809,50.6571,50.7111,297119.0
2016-11-04 14:00:00,65.71,65.79,65.63,65.66,246872.0,50.7111,50.7728,50.6494,50.6725,246872.0
2016-11-04 14:30:00,65.66,65.7,65.47,65.51,173464.0,50.6725,50.7034,50.5259,50.5568,173464.0
2016-11-04 15:00:00,65.51,65.51,65.2,65.26,338329.0,50.5568,50.5568,50.3175,50.3638,338329.0
2016-11-04 15:30:00,65.26,65.29,65.11,65.17,668100.0,50.3638,50.387,50.2481,50.2944,668100.0
2016-11-07 09:30:00,66.23,66.39,65.38,65.56,341790.0,51.1124,51.2359,50.4564,50.5953,341790.0
2016-11-07 10:00:00,65.47,65.64,65.42,65.47,281614.0,50.5259,50.6571,50.4873,50.5259,281614.0
2016-11-07 10:30:00,65.46,65.82,65.45,65.75,292831.0,50.5182,50.796,50.5105,50.742,292831.0
2016-11-07 11:00:00,65.76,65.82,65.49,65.49,258970.0,50.7497,50.796,50.5413,50.5413,258970.0
2016-11-07 11:30:00,65.5,65.82,65.44,65.72,176303.0,50.549,50.796,50.5027,50.7188,176303.0
2016-11-07 12:00:00,65.72,65.89,65.64,65.73,159323.0,50.7188,50.85,50.6571,50.7265,159323.0
2016-11-07 12:30:00,65.74,65.81,65.61,65.71,128884.0,50.7343,50.7883,50.6339,50.7111,128884.0
2016-11-07 13:00:00,65.71,65.81,65.67,65.74,124710.0,50.7111,50.7883,50.6802,50.7343,124710.0
2016-11-07 13:30:00,65.74,65.9,65.71,65.86,126357.0,50.7343,50.8577,50.7111,50.8269,126357.0
2016-11-07 14:00:00,65.85,66.01,65.83,65.99,119038.0,50.8192,50.9426,50.8037,50.9272,119038.0
2016-11-07 14:30:00,65.99,66.01,65.79,65.95,155813.0,50.9272,50.9426,50.7728,50.8963,155813.0
2016-11-07 15:00:00,65.95,66.03,65.86,65.92,160540.0,50.8963,50.9581,50.8269,50.8732,160540.0
2016-11-07 15:30:00,65.91,66.09,65.81,65.99,464691.0,50.8655,51.0044,50.7883,50.9272,464691.0
2016-11-08 09:30:00,64.46,64.46,62.7,63.67,1054444.0,49.7464,49.7464,48.3882,49.1368,1054444.0
2016-11-08 10:00:00,63.67,64.44,63.65,64.08,509294.0,49.1368,49.731,49.1213,49.4532,509294.0
2016-11-08 10:30:00,64.03,64.14,63.66,63.99,326294.0,49.4146,49.4995,49.129,49.3837,326294.0
2016-11-08 11:00:00,63.99,64.64,63.92,64.63,427220.0,49.3837,49.8853,49.3297,49.8776,427220.0
2016-11-08 11:30:00,64.6,65.1,64.6,65.09,217935.0,49.8545,50.2403,49.8545,50.2326,217935.0
2016-11-08 12:00:00,65.1,65.59,65.06,65.38,176411.0,50.2403,50.6185,50.2095,50.4564,176411.0
2016-11-08 12:30:00,65.38,65.44,65.24,65.43,150978.0,50.4564,50.5027,50.3484,50.495,150978.0
2016-11-08 13:00:00,65.4,65.44,65.11,65.18,156247.0,50.4719,50.5027,50.2481,50.3021,156247.0
2016-11-08 13:30:00,65.18,65.34,65.04,65.2,261126.0,50.3021,50.4256,50.194,50.3175,261126.0
2016-11-08 14:00:00,65.2,65.64,65.2,65.57,332641.0,50.3175,50.6571,50.3175,50.6031,332641.0
2016-11-08 14:30:00,65.59,65.62,65.31,65.48,170301.0,50.6185,50.6417,50.4024,50.5336,170301.0
2016-11-08 15:00:00,65.46,65.58,65.39,65.5,295128.0,50.5182,50.6108,50.4642,50.549,295128.0
2016-11-08 15:30:00,65.51,65.61,65.14,65.36,892239.0,50.5568,50.6339,50.2712,50.441,892239.0
2016-11-09 09:30:00,68.53,71.72,66.02,66.15,1432337.0,52.8874,55.3493,50.9504,51.0507,1432337.0
2016-11-09 10:00:00,66.17,66.72,65.72,66.37,754752.0,51.0661,51.4906,50.7188,51.2205,754752.0
2016-11-09 10:30:00,66.4,67.89,66.35,67.86,623549.0,51.2436,52.3935,51.205,52.3704,623549.0
2016-11-09 11:00:00,67.86,68.22,67.7,68.04,313680.0,52.3704,52.6482,52.2469,52.5093,313680.0
2016-11-09 11:30:00,68.05,68.82,67.97,68.61,379084.0,52.517,53.1112,52.4552,52.9492,379084.0
2016-11-09 12:00:00,68.63,68.72,68.2,68.45,374402.0,52.9646,53.0341,52.6327,52.8257,374402.0
2016-11-09 12:30:00,68.48,68.55,68.2,68.4,157570.0,52.8488,52.9029,52.6327,52.7871,157570.0
2016-11-09 13:00:00,68.4,68.7,68.3,68.66,155380.0,52.7871,53.0186,52.7099,52.9877,155380.0
2016-11-09 13:30:00,68.67,69.31,68.67,69.17,170396.0,52.9955,53.4894,52.9955,53.3813,170396.0
2016-11-09 14:00:00,69.18,69.42,69.09,69.15,158464.0,53.3891,53.5743,53.3196,53.3659,158464.0
2016-11-09 14:30:00,69.18,69.6,69.18,69.45,214225.0,53.3891,53.7132,53.3891,53.5974,214225.0
2016-11-09 15:00:00,69.46,69.54,69.36,69.47,230785.0,53.6051,53.6669,53.528,53.6129,230785.0
2016-11-09 15:30:00,69.47,69.48,69.04,69.25,767053.0,53.6129,53.6206,53.281,53.4431,767053.0
2016-11-10 09:30:00,69.76,71.31,69.76,71.23,548754.0,53.8367,55.0329,53.8367,54.9711,548754.0
2016-11-10 10:00:00,71.24,71.63,70.95,71.17,662013.0,54.9788,55.2798,54.755,54.9248,662013.0
2016-11-10 10:30:00,71.15,71.43,70.97,71.07,436068.0,54.9094,55.1255,54.7705,54.8476,436068.0
2016-11-10 11:00:00,71.07,71.61,70.91,71.27,369523.0,54.8476,55.2644,54.7242,55.002,369523.0
2016-11-10 11:30:00,71.28,71.67,71.06,71.39,297547.0,55.0097,55.3107,54.8399,55.0946,297547.0
2016-11-10 12:00:00,71.39,71.57,71.16,71.24,249199.0,55.0946,55.2335,54.9171,54.9788,249199.0
2016-11-10 12:30:00,71.23,71.52,71.2,71.39,175882.0,54.9711,55.1949,54.948,55.0946,175882.0
2016-11-10 13:00:00,71.42,71.49,70.99,71.13,176593.0,55.1178,55.1718,54.7859,54.8939,176593.0
2016-11-10 13:30:00,71.14,71.53,70.99,71.36,179687.0,54.9017,55.2026,54.7859,55.0714,179687.0
2016-11-10 14:00:00,71.34,71.56,71.18,71.45,195577.0,55.056,55.2258,54.9325,55.1409,195577.0
2016-11-10 14:30:00,71.42,71.47,71.26,71.47,240759.0,55.1178,55.1563,54.9943,55.1563,240759.0
2016-11-10 15:00:00,71.47,71.97,71.38,71.75,416004.0,55.1563,55.5422,55.0869,55.3724,416004.0
2016-11-10 15:30:00,71.76,71.79,71.52,71.71,1003362.0,55.3801,55.4033,55.1949,55.3416,1003362.0
2016-11-11 09:30:00,71.42,71.86,70.79,71.11,280759.0,55.1178,55.4573,54.6316,54.8785,280759.0
2016-11-11 10:00:00,71.12,71.14,70.42,70.82,275085.0,54.8862,54.9017,54.346,54.6547,275085.0
2016-11-11 10:30:00,70.81,71.06,70.61,70.68,206739.0,54.647,54.8399,54.4926,54.5467,206739.0
2016-11-11 11:00:00,70.68,70.75,70.39,70.69,234057.0,54.5467,54.6007,54.3229,54.5544,234057.0
2016-11-11 11:30:00,70.72,70.84,70.63,70.8,90088.0,54.5775,54.6701,54.5081,54.6393,90088.0
2016-11-11 12:00:00,70.82,71.17,70.81,71.03,148130.0,54.6547,54.9248,54.647,54.8168,148130.0
2016-11-11 12:30:00,71.04,71.15,70.98,70.99,123483.0,54.8245,54.9094,54.7782,54.7859,123483.0
2016-11-11 13:00:00,71.0,71.41,70.99,71.38,99020.0,54.7936,55.11,54.7859,55.0869,99020.0
2016-11-11 13:30:00,71.38,71.48,71.29,71.3,161250.0,55.0869,55.1641,55.0174,55.0251,161250.0
2016-11-11 14:00:00,71.28,71.29,70.91,71.22,145960.0,55.0097,55.0174,54.7242,54.9634,145960.0
2016-11-11 14:30:00,71.25,71.56,71.22,71.4,174259.0,54.9866,55.2258,54.9634,55.1023,174259.0
2016-11-11 15:00:00,71.39,71.63,71.34,71.37,187383.0,55.0946,55.2798,55.056,55.0792,187383.0
2016-11-11 15:30:00,71.36,71.51,71.26,71.37,383330.0,55.0714,55.1872,54.9943,55.0792,383330.0
2016-11-14 09:30:00,71.45,72.06,71.16,71.87,297008.0,55.1409,55.6117,54.9171,55.465,297008.0
2016-11-14 10:00:00,71.87,72.5,71.87,72.47,226687.0,55.465,55.9512,55.465,55.9281,226687.0
2016-11-14 10:30:00,72.48,72.55,72.16,72.43,246977.0,55.9358,55.9898,55.6888,55.8972,246977.0
2016-11-14 11:00:00,72.44,72.59,72.32,72.4,187498.0,55.9049,56.0207,55.8123,55.8741,187498.0
2016-11-14 11:30:00,72.38,72.54,72.09,72.12,151049.0,55.8586,55.9821,55.6348,55.658,151049.0
2016-11-14 12:00:00,72.13,72.3,71.97,72.26,98591.0,55.6657,55.7969,55.5422,55.766,98591.0
2016-11-14 12:30:00,72.24,72.51,72.12,72.42,145998.0,55.7506,55.959,55.658,55.8895,145998.0
2016-11-14 13:00:00,72.42,72.58,72.42,72.51,101448.0,55.8895,56.013,55.8895,55.959,101448.0
2016-11-14 13:30:00,72.51,72.59,72.23,72.3,162841.0,55.959,56.0207,55.7429,55.7969,162841.0
2016-11-14 14:00:00,72.29,72.51,72.22,72.51,152941.0,55.7892,55.959,55.7351,55.959,152941.0
2016-11-14 14:30:00,72.53,72.68,72.41,72.67,160196.0,55.9744,56.0901,55.8818,56.0824,160196.0
2016-11-14 15:00:00,72.66,72.81,72.52,72.78,184653.0,56.0747,56.1905,55.9667,56.1673,184653.0
2016-11-14 15:30:00,72.78,72.81,72.27,72.35,462964.0,56.1673,56.1905,55.7737,55.8355,462964.0
2016-11-15 09:30:00,72.53,72.82,71.7,71.92,238454.0,55.9744,56.1982,55.3338,55.5036,238454.0
2016-11-15 10:00:00,71.92,72.18,71.89,72.03,169130.0,55.5036,55.7043,55.4805,55.5885,169130.0
2016-11-15 10:30:00,72.05,72.21,71.96,72.1,221811.0,55.6039,55.7274,55.5345,55.6425,221811.0
2016-11-15 11:00:00,72.13,72.19,71.91,72.0,285387.0,55.6657,55.712,55.4959,55.5654,285387.0
2016-11-15 11:30:00,72.01,72.06,71.97,72.05,118310.0,55.5731,55.6117,55.5422,55.6039,118310.0
2016-11-15 12:00:00,72.06,72.06,71.84,72.06,107219.0,55.6117,55.6117,55.4419,55.6117,107219.0
2016-11-15 12:30:00,72.07,72.13,71.94,71.95,94663.0,55.6194,55.6657,55.5191,55.5268,94663.0
2016-11-15 13:00:00,71.95,72.04,71.94,72.0,116082.0,55.5268,55.5962,55.5191,55.5654,116082.0
2016-11-15 13:30:00,71.99,72.05,71.47,71.54,412877.0,55.5576,55.6039,55.1563,55.2104,412877.0
2016-11-15 14:00:00,71.54,71.62,71.32,71.36,181181.0,55.2104,55.2721,55.0406,55.0714,181181.0
2016-11-15 14:30:00,71.36,71.41,71.28,71.34,119443.0,55.0714,55.11,55.0097,55.056,119443.0
2016-11-15 15:00:00,71.34,71.42,71.2,71.3,217795.0,55.056,55.1178,54.948,55.0251,217795.0
2016-11-15 15:30:00,71.3,71.54,71.22,71.39,536379.0,55.0251,55.2104,54.9634,55.0946,536379.0
2016-11-16 09:30:00,71.13,71.89,70.81,71.82,195091.0,54.8939,55.4805,54.647,55.4264,195091.0
2016-11-16 10:00:00,71.83,71.93,71.64,71.74,162492.0,55.4342,55.5113,55.2875,55.3647,162492.0
2016-11-16 10:30:00,71.75,71.96,71.68,71.91,118887.0,55.3724,55.5345,55.3184,55.4959,118887.0
2016-11-16 11:00:00,71.91,71.95,71.62,71.71,108252.0,55.4959,55.5268,55.2721,55.3416,108252.0
2016-11-16 11:30:00,71.69,71.7,71.13,71.23,119527.0,55.3261,55.3338,54.8939,54.9711,119527.0
2016-11-16 12:00:00,71.22,71.34,71.19,71.22,87156.0,54.9634,55.056,54.9403,54.9634,87156.0
2016-11-16 12:30:00,71.21,71.38,71.11,71.34,139788.0,54.9557,55.0869,54.8785,55.056,139788.0
2016-11-16 13:00:00,71.32,71.34,71.15,71.26,87369.0,55.0406,55.056,54.9094,54.9943,87369.0
2016-11-16 13:30:00,71.26,71.36,71.25,71.3,82313.0,54.9943,55.0714,54.9866,55.0251,82313.0
2016-11-16 14:00:00,71.31,71.32,71.05,71.07,91585.0,55.0329,55.0406,54.8322,54.8476,91585.0
2016-11-16 14:30:00,71.05,71.07,70.87,70.91,148105.0,54.8322,54.8476,54.6933,54.7242,148105.0
2016-11-16 15:00:00,70.91,71.01,70.88,70.89,130572.0,54.7242,54.8013,54.701,54.7087,130572.0
2016-11-16 15:30:00,70.88,70.92,70.67,70.84,394642.0,54.701,54.7319,54.5389,54.6701,394642.0
2016-11-17 09:30:00,71.19,72.09,70.99,71.39,208858.0,54.9403,55.6348,54.7859,55.0946,208858.0
2016-11-17 10:00:00,71.4,71.52,71.09,71.32,137342.0,55.1023,55.1949,54.8631,55.0406,137342.0
2016-11-17 10:30:00,71.33,71.41,71.13,71.15,103863.0,55.0483,55.11,54.8939,54.9094,103863.0
2016-11-17 11:00:00,71.15,71.46,71.15,71.23,130509.0,54.9094,55.1486,54.9094,54.9711,130509.0
2016-11-17 11:30:00,71.24,71.42,71.16,71.3,86398.0,54.9788,55.1178,54.9171,55.0251,86398.0
2016-11-17 12:00:00,71.32,71.69,71.32,71.69,87356.0,55.0406,55.3261,55.0406,55.3261,87356.0
2016-11-17 12:30:00,71.69,71.73,71.55,71.55,89977.0,55.3261,55.357,55.2181,55.2181,89977.0
2016-11-17 13:00:00,71.56,71.62,71.43,71.5,197343.0,55.2258,55.2721,55.1255,55.1795,197343.0
2016-11-17 13:30:00,71.5,71.68,71.46,71.49,69578.0,55.1795,55.3184,55.1486,55.1718,69578.0
2016-11-17 14:00:00,71.47,71.59,71.42,71.54,80053.0,55.1563,55.2489,55.1178,55.2104,80053.0
2016-11-17 14:30:00,71.54,71.55,71.43,71.55,79326.0,55.2104,55.2181,55.1255,55.2181,79326.0
2016-11-17 15:00:00,71.55,71.7,71.51,71.52,131471.0,55.2181,55.3338,55.1872,55.1949,131471.0
2016-11-17 15:30:00,71.53,71.68,71.48,71.64,492659.0,55.2026,55.3184,55.1641,55.2875,492659.0
2016-11-18 09:30:00,71.53,71.59,70.65,70.82,273271.0,55.2026,55.2489,54.5235,54.6547,273271.0
2016-11-18 10:00:00,70.82,71.02,70.76,70.99,207451.0,54.6547,54.8091,54.6084,54.7859,207451.0
2016-11-18 10:30:00,70.98,71.19,70.92,71.19,255434.0,54.7782,54.9403,54.7319,54.9403,255434.0
2016-11-18 11:00:00,71.19,71.2,70.94,71.02,147891.0,54.9403,54.948,54.7473,54.8091,147891.0
2016-11-18 11:30:00,71.02,71.03,70.92,70.95,118971.0,54.8091,54.8168,54.7319,54.755,118971.0
2016-11-18 12:00:00,70.93,71.02,70.88,70.88,106320.0,54.7396,54.8091,54.701,54.701,106320.0
2016-11-18 12:30:00,70.89,71.02,70.86,70.97,129032.0,54.7087,54.8091,54.6856,54.7705,129032.0
2016-11-18 13:00:00,70.97,71.0,70.94,70.97,82902.0,54.7705,54.7936,54.7473,54.7705,82902.0
2016-11-18 13:30:00,70.98,71.02,70.91,70.95,111257.0,54.7782,54.8091,54.7242,54.755,111257.0
2016-11-18 14:00:00,70.95,71.02,70.78,70.8,100784.0,54.755,54.8091,54.6238,54.6393,100784.0
2016-11-18 14:30:00,70.81,70.85,70.74,70.81,105248.0,54.647,54.6779,54.593,54.647,105248.0
2016-11-18 15:00:00,70.8,70.87,70.77,70.81,139300.0,54.6393,54.6933,54.6161,54.647,139300.0
2016-11-18 15:30:00,70.81,70.93,70.7,70.78,260935.0,54.647,54.7396,54.5621,54.6238,260935.0
2016-11-21 09:30:00,70.85,71.17,70.47,70.9,166409.0,54.6779,54.9248,54.3846,54.7164,166409.0
2016-11-21 10:00:00,70.9,71.15,70.69,70.77,213799.0,54.7164,54.9094,54.5544,54.6161,213799.0
2016-11-21 10:30:00,70.77,70.82,70.25,70.25,231791.0,54.6161,54.6547,54.2148,54.2148,231791.0
2016-11-21 11:00:00,70.26,70.3,70.14,70.3,164871.0,54.2225,54.2534,54.1299,54.2534,164871.0
2016-11-21 11:30:00,70.29,70.51,70.22,70.47,127022.0,54.2457,54.4155,54.1917,54.3846,127022.0
2016-11-21 12:00:00,70.48,70.55,70.34,70.47,185683.0,54.3923,54.4463,54.2843,54.3846,185683.0
2016-11-21 12:30:00,70.48,70.57,70.39,70.4,83756.0,54.3923,54.4618,54.3229,54.3306,83756.0
2016-11-21 13:00:00,70.4,70.5,70.39,70.47,128175.0,54.3306,54.4078,54.3229,54.3846,128175.0
2016-11-21 13:30:00,70.48,70.49,70.21,70.22,101244.0,54.3923,54.4,54.1839,54.1917,101244.0
2016-11-21 14:00:00,70.21,70.24,69.99,70.01,218787.0,54.1839,54.2071,54.0142,54.0296,218787.0
2016-11-21 14:30:00,70.02,70.1,69.95,69.98,340366.0,54.0373,54.0991,53.9833,54.0064,340366.0
2016-11-21 15:00:00,69.99,70.12,69.98,70.01,190862.0,54.0142,54.1145,54.0064,54.0296,190862.0
2016-11-21 15:30:00,70.01,70.28,69.99,70.25,598125.0,54.0296,54.238,54.0142,54.2148,598125.0
2016-11-22 09:30:00,70.16,70.41,69.79,70.35,177773.0,54.1454,54.3383,53.8598,54.292,177773.0
2016-11-22 10:00:00,70.35,70.41,70.06,70.25,131486.0,54.292,54.3383,54.0682,54.2148,131486.0
2016-11-22 10:30:00,70.23,70.26,69.8,69.96,223737.0,54.1994,54.2225,53.8675,53.991,223737.0
2016-11-22 11:00:00,69.93,69.95,69.41,69.52,238412.0,53.9679,53.9833,53.5666,53.6514,238412.0
2016-11-22 11:30:00,69.52,69.88,69.35,69.8,256935.0,53.6514,53.9293,53.5202,53.8675,256935.0
2016-11-22 12:00:00,69.8,70.05,69.74,70.05,130293.0,53.8675,54.0605,53.8212,54.0605,130293.0
2016-11-22 12:30:00,70.03,70.12,70.01,70.11,93313.0,54.045,54.1145,54.0296,54.1068,93313.0
2016-11-22 13:00:00,70.09,70.13,69.95,69.97,115223.0,54.0913,54.1222,53.9833,53.9987,115223.0
2016-11-22 13:30:00,69.97,70.1,69.91,69.97,100336.0,53.9987,54.0991,53.9524,53.9987,100336.0
2016-11-22 14:00:00,69.97,70.07,69.84,69.87,150567.0,53.9987,54.0759,53.8984,53.9216,150567.0
2016-11-22 14:30:00,69.88,70.08,69.87,70.05,106230.0,53.9293,54.0836,53.9216,54.0605,106230.0
2016-11-22 15:00:00,70.06,70.11,70.04,70.05,140463.0,54.0682,54.1068,54.0527,54.0605,140463.0
2016-11-22 15:30:00,70.06,70.22,70.05,70.12,361996.0,54.0682,54.1917,54.0605,54.1145,361996.0
2016-11-23 09:30:00,69.79,70.05,69.64,69.94,141640.0,53.8598,54.0605,53.7441,53.9756,141640.0
2016-11-23 10:00:00,69.95,70.33,69.91,70.29,116897.0,53.9833,54.2766,53.9524,54.2457,116897.0
2016-11-23 10:30:00,70.28,70.5,70.21,70.27,153956.0,54.238,54.4078,54.1839,54.2302,153956.0
2016-11-23 11:00:00,70.29,70.35,70.0,70.0,108664.0,54.2457,54.292,54.0219,54.0219,108664.0
2016-11-23 11:30:00,70.01,70.17,69.93,70.14,117009.0,54.0296,54.1531,53.9679,54.1299,117009.0
2016-11-23 12:00:00,70.15,70.25,70.11,70.22,89129.0,54.1376,54.2148,54.1068,54.1917,89129.0
2016-11-23 12:30:00,70.19,70.23,70.13,70.2,75310.0,54.1685,54.1994,54.1222,54.1762,75310.0
2016-11-23 13:00:00,70.2,70.21,70.12,70.15,66230.0,54.1762,54.1839,54.1145,54.1376,66230.0
2016-11-23 13:30:00,70.15,70.3,70.13,70.26,157030.0,54.1376,54.2534,54.1222,54.2225,157030.0
2016-11-23 14:00:00,70.26,70.53,70.25,70.52,64244.0,54.2225,54.4309,54.2148,54.4232,64244.0
2016-11-23 14:30:00,70.52,70.54,70.26,70.29,62202.0,54.4232,54.4386,54.2225,54.2457,62202.0
2016-11-23 15:00:00,70.29,70.5,70.29,70.48,82819.0,54.2457,54.4078,54.2457,54.3923,82819.0
2016-11-23 15:30:00,70.48,70.58,70.37,70.54,244658.0,54.3923,54.4695,54.3074,54.4386,244658.0
2016-11-25 09:30:00,70.96,71.84,70.37,70.51,133224.0,54.7628,55.4419,54.3074,54.4155,133224.0
2016-11-25 10:00:00,70.53,70.96,70.46,70.81,95261.0,54.4309,54.7628,54.3769,54.647,95261.0
2016-11-25 10:30:00,70.8,70.91,70.75,70.83,67784.0,54.6393,54.7242,54.6007,54.6624,67784.0
2016-11-25 11:00:00,70.8,71.03,70.74,71.01,70756.0,54.6393,54.8168,54.593,54.8013,70756.0
2016-11-25 11:30:00,71.02,71.23,70.97,71.12,79542.0,54.8091,54.9711,54.7705,54.8862,79542.0
2016-11-25 12:00:00,71.1,71.18,71.04,71.16,115547.0,54.8708,54.9325,54.8245,54.9171,115547.0
2016-11-25 12:30:00,71.15,71.22,71.06,71.07,256350.0,54.9094,54.9634,54.8399,54.8476,256350.0
2016-11-28 09:30:00,71.33,71.95,70.9,71.03,335381.0,55.0483,55.5268,54.7164,54.8168,335381.0
2016-11-28 10:00:00,71.05,71.15,70.93,71.03,130880.0,54.8322,54.9094,54.7396,54.8168,130880.0
2016-11-28 10:30:00,71.04,71.3,70.95,71.16,199599.0,54.8245,55.0251,54.755,54.9171,199599.0
2016-11-28 11:00:00,71.13,71.45,71.07,71.37,157847.0,54.8939,55.1409,54.8476,55.0792,157847.0
2016-11-28 11:30:00,71.38,71.52,71.26,71.28,103049.0,55.0869,55.1949,54.9943,55.0097,103049.0
2016-11-28 12:00:00,71.29,71.47,71.26,71.35,75031.0,55.0174,55.1563,54.9943,55.0637,75031.0
2016-11-28 12:30:00,71.36,71.47,71.34,71.38,73775.0,55.0714,55.1563,55.056,55.0869,73775.0
2016-11-28 13:00:00,71.38,71.53,71.33,71.47,83811.0,55.0869,55.2026,55.0483,55.1563,83811.0
2016-11-28 13:30:00,71.48,71.57,71.37,71.46,81929.0,55.1641,55.2335,55.0792,55.1486,81929.0
2016-11-28 14:00:00,71.47,71.7,71.45,71.67,158504.0,55.1563,55.3338,55.1409,55.3107,158504.0
2016-11-28 14:30:00,71.67,71.88,71.63,71.84,251177.0,55.3107,55.4728,55.2798,55.4419,251177.0
2016-11-28 15:00:00,71.84,71.93,71.59,71.63,238063.0,55.4419,55.5113,55.2489,55.2798,238063.0
2016-11-28 15:30:00,71.63,71.68,71.4,71.55,502986.0,55.2798,55.3184,55.1023,55.2181,502986.0
2016-11-29 09:30:00,71.51,71.78,71.41,71.48,198407.0,55.1872,55.3956,55.11,55.1641,198407.0
2016-11-29 10:00:00,71.5,71.58,71.11,71.16,202271.0,55.1795,55.2412,54.8785,54.9171,202271.0
2016-11-29 10:30:00,71.15,71.49,71.0,71.41,173923.0,54.9094,55.1718,54.7936,55.11,173923.0
2016-11-29 11:00:00,71.4,71.43,71.22,71.37,135005.0,55.1023,55.1255,54.9634,55.0792,135005.0
2016-11-29 11:30:00,71.36,71.51,71.23,71.23,117434.0,55.0714,55.1872,54.9711,54.9711,117434.0
2016-11-29 12:00:00,71.23,71.3,71.15,71.24,112258.0,54.9711,55.0251,54.9094,54.9788,112258.0
2016-11-29 12:30:00,71.24,71.31,71.18,71.31,128540.0,54.9788,55.0329,54.9325,55.0329,128540.0
2016-11-29 13:00:00,71.31,71.37,71.09,71.17,130597.0,55.0329,55.0792,54.8631,54.9248,130597.0
2016-11-29 13:30:00,71.16,71.25,71.02,71.02,156712.0,54.9171,54.9866,54.8091,54.8091,156712.0
2016-11-29 14:00:00,71.03,71.08,70.59,70.62,399275.0,54.8168,54.8554,54.4772,54.5004,399275.0
2016-11-29 14:30:00,70.62,70.8,70.44,70.53,469221.0,54.5004,54.6393,54.3614,54.4309,469221.0
2016-11-29 15:00:00,70.54,71.08,70.52,70.89,557445.0,54.4386,54.8554,54.4232,54.7087,557445.0
2016-11-29 15:30:00,70.89,71.08,70.7,70.99,620784.0,54.7087,54.8554,54.5621,54.7859,620784.0
2016-11-30 09:30:00,71.02,71.35,70.85,70.96,180415.0,54.8091,55.0637,54.6779,54.7628,180415.0
2016-11-30 10:00:00,70.97,71.25,70.83,71.19,174750.0,54.7705,54.9866,54.6624,54.9403,174750.0
2016-11-30 10:30:00,71.21,71.4,71.19,71.39,131955.0,54.9557,55.1023,54.9403,55.0946,131955.0
2016-11-30 11:00:00,71.39,71.57,71.27,71.28,156051.0,55.0946,55.2335,55.002,55.0097,156051.0
2016-11-30 11:30:00,71.27,71.41,71.11,71.27,147968.0,55.002,55.11,54.8785,55.002,147968.0
2016-11-30 12:00:00,71.28,71.29,71.07,71.16,129141.0,55.0097,55.0174,54.8476,54.9171,129141.0
2016-11-30 12:30:00,71.19,71.28,71.02,71.06,109248.0,54.9403,55.0097,54.8091,54.8399,109248.0
2016-11-30 13:00:00,71.06,71.33,71.06,71.24,69464.0,54.8399,55.0483,54.8399,54.9788,69464.0
2016-11-30 13:30:00,71.23,71.3,71.17,71.24,91811.0,54.9711,55.0251,54.9248,54.9788,91811.0
2016-11-30 14:00:00,71.2,71.22,70.87,71.01,144194.0,54.948,54.9634,54.6933,54.8013,144194.0
2016-11-30 14:30:00,71.01,71.13,70.81,70.86,181462.0,54.8013,54.8939,54.647,54.6856,181462.0
2016-11-30 15:00:00,70.85,71.02,70.77,70.97,259904.0,54.6779,54.8091,54.6161,54.7705,259904.0
2016-11-30 15:30:00,70.98,71.22,70.91,71.01,584253.0,54.7782,54.9634,54.7242,54.8013,584253.0
2016-12-01 09:30:00,70.94,71.89,70.85,71.78,160587.0,54.7473,55.4805,54.6779,55.3956,160587.0
2016-12-01 10:00:00,71.83,71.83,71.26,71.53,147402.0,55.4342,55.4342,54.9943,55.2026,147402.0
2016-12-01 10:30:00,71.52,71.57,71.23,71.36,133833.0,55.1949,55.2335,54.9711,55.0714,133833.0
2016-12-01 11:00:00,71.34,71.4,71.23,71.36,129444.0,55.056,55.1023,54.9711,55.0714,129444.0
2016-12-01 11:30:00,71.37,71.47,71.32,71.47,137991.0,55.0792,55.1563,55.0406,55.1563,137991.0
2016-12-01 12:00:00,71.48,71.53,71.22,71.25,168317.0,55.1641,55.2026,54.9634,54.9866,168317.0
2016-12-01 12:30:00,71.24,71.26,70.81,70.82,152323.0,54.9788,54.9943,54.647,54.6547,152323.0
2016-12-01 13:00:00,70.84,71.01,70.66,71.0,218765.0,54.6701,54.8013,54.5312,54.7936,218765.0
2016-12-01 13:30:00,71.0,71.18,70.96,70.98,162540.0,54.7936,54.9325,54.7628,54.7782,162540.0
2016-12-01 14:00:00,70.99,71.08,70.88,70.91,336884.0,54.7859,54.8554,54.701,54.7242,336884.0
2016-12-01 14:30:00,70.9,71.02,70.87,70.98,260027.0,54.7164,54.8091,54.6933,54.7782,260027.0
2016-12-01 15:00:00,70.98,71.08,70.94,71.0,332558.0,54.7782,54.8554,54.7473,54.7936,332558.0
2016-12-01 15:30:00,71.01,71.01,70.86,70.93,451975.0,54.8013,54.8013,54.6856,54.7396,451975.0
2016-12-02 09:30:00,71.19,71.59,70.9,71.49,206576.0,54.9403,55.2489,54.7164,55.1718,206576.0
2016-12-02 10:00:00,71.48,71.65,71.36,71.48,272709.0,55.1641,55.2953,55.0714,55.1641,272709.0
2016-12-02 10:30:00,71.46,71.56,71.41,71.55,90979.0,55.1486,55.2258,55.11,55.2181,90979.0
2016-12-02 11:00:00,71.53,71.68,71.51,71.55,115206.0,55.2026,55.3184,55.1872,55.2181,115206.0
2016-12-02 11:30:00,71.55,71.67,71.51,71.51,102913.0,55.2181,55.3107,55.1872,55.1872,102913.0
2016-12-02 12:00:00,71.51,71.55,71.35,71.39,51964.0,55.1872,55.2181,55.0637,55.0946,51964.0
2016-12-02 12:30:00,71.38,71.49,71.36,71.47,59706.0,55.0869,55.1718,55.0714,55.1563,59706.0
2016-12-02 13:00:00,71.46,71.55,71.21,71.23,64915.0,55.1486,55.2181,54.9557,54.9711,64915.0
2016-12-02 13:30:00,71.24,71.31,71.18,71.3,69470.0,54.9788,55.0329,54.9325,55.0251,69470.0
2016-12-02 14:00:00,71.31,71.33,71.2,71.27,119459.0,55.0329,55.0483,54.948,55.002,119459.0
2016-12-02 14:30:00,71.27,71.28,71.08,71.08,132601.0,55.002,55.0097,54.8554,54.8554,132601.0
2016-12-02 15:00:00,71.08,71.16,70.83,70.85,198597.0,54.8554,54.9171,54.6624,54.6779,198597.0
2016-12-02 15:30:00,70.86,70.97,70.74,70.83,425367.0,54.6856,54.7705,54.593,54.6624,425367.0
2016-12-05 09:30:00,70.96,71.37,70.75,71.07,136463.0,54.7628,55.0792,54.6007,54.8476,136463.0
2016-12-05 10:00:00,71.07,71.3,71.05,71.07,248464.0,54.8476,55.0251,54.8322,54.8476,248464.0
2016-12-05 10:30:00,71.06,71.1,70.9,71.01,198680.0,54.8399,54.8708,54.7164,54.8013,198680.0
2016-12-05 11:00:00,71.03,71.06,70.85,70.87,99897.0,54.8168,54.8399,54.6779,54.6933,99897.0
2016-12-05 11:30:00,70.86,70.94,70.8,70.92,76962.0,54.6856,54.7473,54.6393,54.7319,76962.0
2016-12-05 12:00:00,70.93,70.97,70.85,70.92,46552.0,54.7396,54.7705,54.6779,54.7319,46552.0
2016-12-05 12:30:00,70.89,71.17,70.83,71.13,129999.0,54.7087,54.9248,54.6624,54.8939,129999.0
2016-12-05 13:00:00,71.13,71.56,71.13,71.48,129705.0,54.8939,55.2258,54.8939,55.1641,129705.0
2016-12-05 13:30:00,71.48,71.78,71.43,71.73,138466.0,55.1641,55.3956,55.1255,55.357,138466.0
2016-12-05 14:00:00,71.73,71.74,71.48,71.58,161104.0,55.357,55.3647,55.1641,55.2412,161104.0
2016-12-05 14:30:00,71.58,71.7,71.56,71.67,166177.0,55.2412,55.3338,55.2258,55.3107,166177.0
2016-12-05 15:00:00,71.67,71.87,71.63,71.79,252458.0,55.3107,55.465,55.2798,55.4033,252458.0
2016-12-05 15:30:00,71.78,72.15,71.72,72.08,928355.0,55.3956,55.6811,55.3493,55.6271,928355.0
2016-12-06 09:30:00,72.01,72.16,70.84,70.84,221738.0,55.5731,55.6888,54.6701,54.6701,221738.0
2016-12-06 10:00:00,70.86,71.27,70.84,70.92,397713.0,54.6856,55.002,54.6701,54.7319,397713.0
2016-12-06 10:30:00,70.9,70.99,70.76,70.91,214535.0,54.7164,54.7859,54.6084,54.7242,214535.0
2016-12-06 11:00:00,70.9,71.0,70.72,70.97,111769.0,54.7164,54.7936,54.5775,54.7705,111769.0
2016-12-06 11:30:00,70.99,71.06,70.91,71.01,85076.0,54.7859,54.8399,54.7242,54.8013,85076.0
2016-12-06 12:00:00,71.03,71.24,70.98,71.24,83170.0,54.8168,54.9788,54.7782,54.9788,83170.0
2016-12-06 12:30:00,71.24,71.36,71.14,71.32,76352.0,54.9788,55.0714,54.9017,55.0406,76352.0
2016-12-06 13:00:00,71.31,71.52,71.3,71.52,75951.0,55.0329,55.1949,55.0251,55.1949,75951.0
2016-12-06 13:30:00,71.51,71.58,71.31,71.34,71146.0,55.1872,55.2412,55.0329,55.056,71146.0
2016-12-06 14:00:00,71.34,71.48,71.32,71.41,120182.0,55.056,55.1641,55.0406,55.11,120182.0
2016-12-06 14:30:00,71.39,71.54,71.34,71.36,163927.0,55.0946,55.2104,55.056,55.0714,163927.0
2016-12-06 15:00:00,71.36,71.4,71.2,71.24,147941.0,55.0714,55.1023,54.948,54.9788,147941.0
2016-12-06 15:30:00,71.23,71.45,71.16,71.42,379972.0,54.9711,55.1409,54.9171,55.1178,379972.0
2016-12-07 09:30:00,70.2,70.44,68.62,69.74,781025.0,54.1762,54.3614,52.9569,53.8212,781025.0
2016-12-07 10:00:00,69.69,69.87,69.1,69.32,602952.0,53.7826,53.9216,53.3273,53.4971,602952.0
2016-12-07 10:30:00,69.33,69.33,68.6,68.79,256544.0,53.5048,53.5048,52.9414,53.0881,256544.0
2016-12-07 11:00:00,68.83,68.94,68.61,68.83,246829.0,53.1189,53.2038,52.9492,53.1189,246829.0
2016-12-07 11:30:00,68.83,69.25,68.73,68.88,292257.0,53.1189,53.4431,53.0418,53.1575,292257.0
2016-12-07 12:00:00,68.89,69.17,68.75,69.17,305590.0,53.1652,53.3813,53.0572,53.3813,305590.0
2016-12-07 12:30:00,69.14,69.58,69.14,69.58,314185.0,53.3582,53.6977,53.3582,53.6977,314185.0
2016-12-07 13:00:00,69.55,69.97,69.54,69.83,194153.0,53.6746,53.9987,53.6669,53.8907,194153.0
2016-12-07 13:30:00,69.82,70.02,69.65,69.92,330346.0,53.883,54.0373,53.7518,53.9601,330346.0
2016-12-07 14:00:00,69.95,70.24,69.88,69.97,280011.0,53.9833,54.2071,53.9293,53.9987,280011.0
2016-12-07 14:30:00,69.97,70.22,69.92,70.19,130119.0,53.9987,54.1917,53.9601,54.1685,130119.0
2016-12-07 15:00:00,70.19,70.39,70.15,70.36,169747.0,54.1685,54.3229,54.1376,54.2997,169747.0
2016-12-07 15:30:00,70.37,70.63,70.22,70.5,788430.0,54.3074,54.5081,54.1917,54.4078,788430.0
2016-12-08 09:30:00,70.57,70.95,70.06,70.55,358961.0,54.4618,54.755,54.0682,54.4463,358961.0
2016-12-08 10:00:00,70.48,70.85,70.36,70.59,143619.0,54.3923,54.6779,54.2997,54.4772,143619.0
2016-12-08 10:30:00,70.59,70.77,70.51,70.66,85633.0,54.4772,54.6161,54.4155,54.5312,85633.0
2016-12-08 11:00:00,70.65,70.77,70.61,70.76,66536.0,54.5235,54.6161,54.4926,54.6084,66536.0
2016-12-08 11:30:00,70.78,71.06,70.74,70.91,88045.0,54.6238,54.8399,54.593,54.7242,88045.0
2016-12-08 12:00:00,70.91,71.01,70.84,70.96,57510.0,54.7242,54.8013,54.6701,54.7628,57510.0
2016-12-08 12:30:00,70.96,71.37,70.89,71.13,121163.0,54.7628,55.0792,54.7087,54.8939,121163.0
2016-12-08 13:00:00,71.14,71.18,70.63,71.14,236933.0,54.9017,54.9325,54.5081,54.9017,236933.0
2016-12-08 13:30:00,71.12,71.19,70.92,71.02,108284.0,54.8862,54.9403,54.7319,54.8091,108284.0
2016-12-08 14:00:00,71.02,71.2,71.0,71.13,162461.0,54.8091,54.948,54.7936,54.8939,162461.0
2016-12-08 14:30:00,71.13,71.14,70.99,71.12,136316.0,54.8939,54.9017,54.7859,54.8862,136316.0
2016-12-08 15:00:00,71.11,71.18,71.04,71.11,122931.0,54.8785,54.9325,54.8245,54.8785,122931.0
2016-12-08 15:30:00,71.13,71.29,71.04,71.12,215363.0,54.8939,55.0174,54.8245,54.8862,215363.0
2016-12-09 09:30:00,71.13,71.73,71.1,71.71,256182.0,54.8939,55.357,54.8708,55.3416,256182.0
2016-12-09 10:00:00,71.67,72.2,71.46,72.08,101737.0,55.3107,55.7197,55.1486,55.6271,101737.0
2016-12-09 10:30:00,72.06,72.22,71.9,72.16,110360.0,55.6117,55.7351,55.4882,55.6888,110360.0
2016-12-09 11:00:00,72.14,72.42,72.06,72.31,138388.0,55.6734,55.8895,55.6117,55.8046,138388.0
2016-12-09 11:30:00,72.3,72.47,72.22,72.41,101178.0,55.7969,55.9281,55.7351,55.8818,101178.0
2016-12-09 12:00:00,72.42,73.09,72.4,73.06,223562.0,55.8895,56.4066,55.8741,56.3834,223562.0
2016-12-09 12:30:00,73.06,73.29,73.0,73.24,213373.0,56.3834,56.5609,56.3371,56.5223,213373.0
2016-12-09 13:00:00,73.23,73.26,72.99,73.05,187937.0,56.5146,56.5378,56.3294,56.3757,187937.0
2016-12-09 13:30:00,73.06,73.08,72.9,72.93,115831.0,56.3834,56.3988,56.2599,56.2831,115831.0
2016-12-09 14:00:00,72.9,73.02,72.86,72.91,106758.0,56.2599,56.3525,56.2291,56.2676,106758.0
2016-12-09 14:30:00,72.91,73.18,72.82,72.84,194202.0,56.2676,56.476,56.1982,56.2136,194202.0
2016-12-09 15:00:00,72.85,73.14,72.79,73.08,232626.0,56.2213,56.4451,56.175,56.3988,232626.0
2016-12-09 15:30:00,73.08,73.13,72.99,73.04,437067.0,56.3988,56.4374,56.3294,56.368,437067.0
2016-12-12 09:30:00,72.9,73.17,72.82,73.13,125013.0,56.2599,56.4683,56.1982,56.4374,125013.0
2016-12-12 10:00:00,73.15,73.27,72.8,72.84,260239.0,56.4529,56.5455,56.1828,56.2136,260239.0
2016-12-12 10:30:00,72.82,72.92,72.61,72.82,136785.0,56.1982,56.2754,56.0361,56.1982,136785.0
2016-12-12 11:00:00,72.79,73.07,72.78,72.91,89451.0,56.175,56.3911,56.1673,56.2676,89451.0
2016-12-12 11:30:00,72.91,73.02,72.84,72.97,98502.0,56.2676,56.3525,56.2136,56.314,98502.0
2016-12-12 12:00:00,72.96,73.31,72.96,73.29,129845.0,56.3062,56.5763,56.3062,56.5609,129845.0
2016-12-12 12:30:00,73.3,73.7,73.3,73.55,168201.0,56.5686,56.8773,56.5686,56.7616,168201.0
2016-12-12 13:00:00,73.55,73.66,73.28,73.3,113753.0,56.7616,56.8465,56.5532,56.5686,113753.0
2016-12-12 13:30:00,73.33,73.34,73.13,73.17,72268.0,56.5918,56.5995,56.4374,56.4683,72268.0
2016-12-12 14:00:00,73.16,73.57,73.16,73.56,114977.0,56.4606,56.777,56.4606,56.7693,114977.0
2016-12-12 14:30:00,73.57,73.66,73.52,73.66,141881.0,56.777,56.8465,56.7384,56.8465,141881.0
2016-12-12 15:00:00,73.67,73.68,73.48,73.48,159993.0,56.8542,56.8619,56.7075,56.7075,159993.0
2016-12-12 15:30:00,73.49,73.57,73.41,73.48,306098.0,56.7153,56.777,56.6535,56.7075,306098.0
2016-12-13 09:30:00,73.61,73.96,73.28,73.95,157076.0,56.8079,57.078,56.5532,57.0703,157076.0
2016-12-13 10:00:00,73.93,74.09,73.6,73.78,126524.0,57.0548,57.1783,56.8001,56.9391,126524.0
2016-12-13 10:30:00,73.77,73.77,73.45,73.59,215092.0,56.9313,56.9313,56.6844,56.7924,215092.0
2016-12-13 11:00:00,73.59,73.87,73.44,73.76,224975.0,56.7924,57.0085,56.6767,56.9236,224975.0
2016-12-13 11:30:00,73.75,73.93,73.74,73.88,108638.0,56.9159,57.0548,56.9082,57.0162,108638.0
2016-12-13 12:00:00,73.85,73.93,73.78,73.78,73321.0,56.9931,57.0548,56.9391,56.9391,73321.0
2016-12-13 12:30:00,73.8,73.87,73.74,73.83,58114.0,56.9545,57.0085,56.9082,56.9776,58114.0
2016-12-13 13:00:00,73.82,73.97,73.78,73.88,57640.0,56.9699,57.0857,56.9391,57.0162,57640.0
2016-12-13 13:30:00,73.89,73.99,73.81,73.82,121963.0,57.024,57.1011,56.9622,56.9699,121963.0
2016-12-13 14:00:00,73.81,73.85,73.73,73.73,103389.0,56.9622,56.9931,56.9005,56.9005,103389.0
2016-12-13 14:30:00,73.73,73.73,73.25,73.27,157357.0,56.9005,56.9005,56.53,56.5455,157357.0
2016-12-13 15:00:00,73.27,73.56,73.25,73.52,206825.0,56.5455,56.7693,56.53,56.7384,206825.0
2016-12-13 15:30:00,73.52,73.76,73.5,73.76,414923.0,56.7384,56.9236,56.723,56.9236,414923.0
2016-12-14 09:30:00,73.74,73.93,73.32,73.65,221157.0,56.9082,57.0548,56.5841,56.8387,221157.0
2016-12-14 10:00:00,73.61,73.62,72.79,72.82,285504.0,56.8079,56.8156,56.175,56.1982,285504.0
2016-12-14 10:30:00,72.84,72.89,72.59,72.88,202211.0,56.2136,56.2522,56.0207,56.2445,202211.0
2016-12-14 11:00:00,72.89,72.93,72.65,72.8,111334.0,56.2522,56.2831,56.067,56.1828,111334.0
2016-12-14 11:30:00,72.77,72.86,72.44,72.49,126880.0,56.1596,56.2291,55.9049,55.9435,126880.0
2016-12-14 12:00:00,72.49,72.78,72.45,72.75,84803.0,55.9435,56.1673,55.9126,56.1442,84803.0
2016-12-14 12:30:00,72.78,72.88,72.6,72.6,79171.0,56.1673,56.2445,56.0284,56.0284,79171.0
2016-12-14 13:00:00,72.6,72.69,72.53,72.63,78340.0,56.0284,56.0979,55.9744,56.0516,78340.0
2016-12-14 13:30:00,72.64,72.68,72.58,72.61,74852.0,56.0593,56.0901,56.013,56.0361,74852.0
2016-12-14 14:00:00,72.62,72.69,72.28,72.41,144002.0,56.0438,56.0979,55.7814,55.8818,144002.0
2016-12-14 14:30:00,72.41,72.7,72.4,72.44,98479.0,55.8818,56.1056,55.8741,55.9049,98479.0
2016-12-14 15:00:00,72.42,72.5,72.13,72.31,120710.0,55.8895,55.9512,55.6657,55.8046,120710.0
2016-12-14 15:30:00,72.33,72.77,72.3,72.46,293647.0,55.82,56.1596,55.7969,55.9204,293647.0
2016-12-15 09:30:00,72.53,72.99,71.97,72.56,223721.0,55.9744,56.3294,55.5422,55.9975,223721.0
2016-12-15 10:00:00,72.55,72.77,72.44,72.74,164157.0,55.9898,56.1596,55.9049,56.1365,164157.0
2016-12-15 10:30:00,72.75,73.21,72.74,72.84,167350.0,56.1442,56.4992,56.1365,56.2136,167350.0
2016-12-15 11:00:00,72.86,73.02,72.72,72.8,97068.0,56.2291,56.3525,56.121,56.1828,97068.0
2016-12-15 11:30:00,72.81,72.82,72.53,72.7,122668.0,56.1905,56.1982,55.9744,56.1056,122668.0
2016-12-15 12:00:00,72.68,72.7,72.53,72.67,68426.0,56.0901,56.1056,55.9744,56.0824,68426.0
2016-12-15 12:30:00,72.66,72.68,72.55,72.63,72769.0,56.0747,56.0901,55.9898,56.0516,72769.0
2016-12-15 13:00:00,72.64,72.77,72.58,72.7,79820.0,56.0593,56.1596,56.013,56.1056,79820.0
2016-12-15 13:30:00,72.71,72.79,72.6,72.68,112510.0,56.1133,56.175,56.0284,56.0901,112510.0
2016-12-15 14:00:00,72.67,72.74,72.61,72.74,78998.0,56.0824,56.1365,56.0361,56.1365,78998.0
2016-12-15 14:30:00,72.73,72.88,72.67,72.86,91031.0,56.1287,56.2445,56.0824,56.2291,91031.0
2016-12-15 15:00:00,72.87,73.12,72.82,72.92,151759.0,56.2368,56.4297,56.1982,56.2754,151759.0
2016-12-15 15:30:00,72.93,73.04,72.9,72.99,312376.0,56.2831,56.368,56.2599,56.3294,312376.0
2016-12-16 09:30:00,73.29,73.48,72.95,73.31,376909.0,56.5609,56.7075,56.2985,56.5763,376909.0
2016-12-16 10:00:00,73.3,73.59,73.21,73.49,115145.0,56.5686,56.7924,56.4992,56.7153,115145.0
2016-12-16 10:30:00,73.49,73.72,73.39,73.63,92064.0,56.7153,56.8928,56.6381,56.8233,92064.0
2016-12-16 11:00:00,73.63,73.63,73.18,73.18,124287.0,56.8233,56.8233,56.476,56.476,124287.0
2016-12-16 11:30:00,73.19,73.43,73.17,73.34,156244.0,56.4837,56.669,56.4683,56.5995,156244.0
2016-12-16 12:00:00,73.33,73.45,73.25,73.43,80515.0,56.5918,56.6844,56.53,56.669,80515.0
2016-12-16 12:30:00,73.4,73.58,73.32,73.53,119458.0,56.6458,56.7847,56.5841,56.7461,119458.0
2016-12-16 13:00:00,73.53,73.56,73.16,73.28,97847.0,56.7461,56.7693,56.4606,56.5532,97847.0
2016-12-16 13:30:00,73.26,73.41,73.26,73.4,89173.0,56.5378,56.6535,56.5378,56.6458,89173.0
2016-12-16 14:00:00,73.4,73.5,73.35,73.37,107485.0,56.6458,56.723,56.6072,56.6226,107485.0
2016-12-16 14:30:00,73.38,73.55,73.31,73.47,102049.0,56.6304,56.7616,56.5763,56.6998,102049.0
2016-12-16 15:00:00,73.47,73.52,73.38,73.44,147645.0,56.6998,56.7384,56.6304,56.6767,147645.0
2016-12-16 15:30:00,73.42,73.87,73.36,73.76,625054.0,56.6612,57.0085,56.6149,56.9236,625054.0
2016-12-19 09:30:00,73.77,74.18,73.49,73.51,189761.0,56.9313,57.2478,56.7153,56.7307,189761.0
2016-12-19 10:00:00,73.54,73.6,73.28,73.39,187452.0,56.7538,56.8001,56.5532,56.6381,187452.0
2016-12-19 10:30:00,73.39,73.68,73.26,73.26,134615.0,56.6381,56.8619,56.5378,56.5378,134615.0
2016-12-19 11:00:00,73.27,73.41,73.11,73.41,131496.0,56.5455,56.6535,56.422,56.6535,131496.0
2016-12-19 11:30:00,73.41,73.51,73.27,73.44,184783.0,56.6535,56.7307,56.5455,56.6767,184783.0
2016-12-19 12:00:00,73.44,74.03,73.4,73.95,298394.0,56.6767,57.132,56.6458,57.0703,298394.0
2016-12-19 12:30:00,73.95,74.32,73.82,74.26,210291.0,57.0703,57.3558,56.9699,57.3095,210291.0
2016-12-19 13:00:00,74.26,74.28,74.02,74.07,183375.0,57.3095,57.3249,57.1243,57.1629,183375.0
2016-12-19 13:30:00,74.08,74.13,73.87,74.0,174652.0,57.1706,57.2092,57.0085,57.1088,174652.0
2016-12-19 14:00:00,73.99,74.09,73.83,73.96,169811.0,57.1011,57.1783,56.9776,57.078,169811.0
2016-12-19 14:30:00,73.95,74.15,73.43,73.43,158432.0,57.0703,57.2246,56.669,56.669,158432.0
2016-12-19 15:00:00,73.45,73.59,73.44,73.57,132247.0,56.6844,56.7924,56.6767,56.777,132247.0
2016-12-19 15:30:00,73.58,73.73,73.52,73.72,330686.0,56.7847,56.9005,56.7384,56.8928,330686.0
2016-12-20 09:30:00,73.87,74.28,73.8,74.07,349878.0,57.0085,57.3249,56.9545,57.1629,349878.0
2016-12-20 10:00:00,74.07,74.11,73.78,73.83,158917.0,57.1629,57.1937,56.9391,56.9776,158917.0
2016-12-20 10:30:00,73.84,74.06,73.76,74.05,119709.0,56.9854,57.1551,56.9236,57.1474,119709.0
2016-12-20 11:00:00,74.05,74.05,73.68,73.7,90069.0,57.1474,57.1474,56.8619,56.8773,90069.0
2016-12-20 11:30:00,73.7,74.01,73.57,73.85,232229.0,56.8773,57.1166,56.777,56.9931,232229.0
2016-12-20 12:00:00,73.85,73.85,73.45,73.56,73326.0,56.9931,56.9931,56.6844,56.7693,73326.0
2016-12-20 12:30:00,73.55,73.61,73.22,73.25,149095.0,56.7616,56.8079,56.5069,56.53,149095.0
2016-12-20 13:00:00,73.25,73.36,73.07,73.16,147101.0,56.53,56.6149,56.3911,56.4606,147101.0
2016-12-20 13:30:00,73.16,73.27,73.16,73.21,78744.0,56.4606,56.5455,56.4606,56.4992,78744.0
2016-12-20 14:00:00,73.21,73.22,73.1,73.12,90186.0,56.4992,56.5069,56.4143,56.4297,90186.0
2016-12-20 14:30:00,73.12,73.17,72.97,73.13,118084.0,56.4297,56.4683,56.314,56.4374,118084.0
2016-12-20 15:00:00,73.14,73.21,73.12,73.2,87903.0,56.4451,56.4992,56.4297,56.4915,87903.0
2016-12-20 15:30:00,73.2,73.37,73.16,73.34,267377.0,56.4915,56.6226,56.4606,56.5995,267377.0
2016-12-21 09:30:00,72.49,72.94,71.82,72.4,490423.0,55.9435,56.2908,55.4264,55.8741,490423.0
2016-12-21 10:00:00,72.4,72.46,72.25,72.42,170412.0,55.8741,55.9204,55.7583,55.8895,170412.0
2016-12-21 10:30:00,72.39,72.78,72.25,72.33,164869.0,55.8663,56.1673,55.7583,55.82,164869.0
2016-12-21 11:00:00,72.33,72.75,72.31,72.7,221253.0,55.82,56.1442,55.8046,56.1056,221253.0
2016-12-21 11:30:00,72.71,72.87,72.62,72.87,234987.0,56.1133,56.2368,56.0438,56.2368,234987.0
2016-12-21 12:00:00,72.85,72.85,72.65,72.65,67802.0,56.2213,56.2213,56.067,56.067,67802.0
2016-12-21 12:30:00,72.66,72.71,72.51,72.51,118433.0,56.0747,56.1133,55.959,55.959,118433.0
2016-12-21 13:00:00,72.52,72.68,72.42,72.66,132237.0,55.9667,56.0901,55.8895,56.0747,132237.0
2016-12-21 13:30:00,72.65,72.98,72.64,72.74,193545.0,56.067,56.3217,56.0593,56.1365,193545.0
2016-12-21 14:00:00,72.74,72.77,72.58,72.74,194019.0,56.1365,56.1596,56.013,56.1365,194019.0
2016-12-21 14:30:00,72.73,72.81,72.62,72.72,179375.0,56.1287,56.1905,56.0438,56.121,179375.0
2016-12-21 15:00:00,72.73,72.74,72.59,72.6,313214.0,56.1287,56.1365,56.0207,56.0284,313214.0
2016-12-21 15:30:00,72.6,72.7,72.54,72.6,307252.0,56.0284,56.1056,55.9821,56.0284,307252.0
2016-12-22 09:30:00,72.66,72.99,72.23,72.46,157790.0,56.0747,56.3294,55.7429,55.9204,157790.0
2016-12-22 10:00:00,72.48,72.49,72.09,72.16,87672.0,55.9358,55.9435,55.6348,55.6888,87672.0
2016-12-22 10:30:00,72.15,72.18,71.98,72.07,79264.0,55.6811,55.7043,55.5499,55.6194,79264.0
2016-12-22 11:00:00,72.06,72.09,71.88,71.91,87650.0,55.6117,55.6348,55.4728,55.4959,87650.0
2016-12-22 11:30:00,71.91,72.37,71.87,72.34,84867.0,55.4959,55.8509,55.465,55.8278,84867.0
2016-12-22 12:00:00,72.33,72.36,72.16,72.24,68299.0,55.82,55.8432,55.6888,55.7506,68299.0
2016-12-22 12:30:00,72.25,72.34,72.24,72.3,71805.0,55.7583,55.8278,55.7506,55.7969,71805.0
2016-12-22 13:00:00,72.29,72.3,72.16,72.19,48570.0,55.7892,55.7969,55.6888,55.712,48570.0
2016-12-22 13:30:00,72.21,72.3,72.18,72.3,75409.0,55.7274,55.7969,55.7043,55.7969,75409.0
2016-12-22 14:00:00,72.3,72.35,72.24,72.25,69557.0,55.7969,55.8355,55.7506,55.7583,69557.0
2016-12-22 14:30:00,72.25,72.3,72.14,72.17,64943.0,55.7583,55.7969,55.6734,55.6966,64943.0
2016-12-22 15:00:00,72.17,72.2,72.1,72.16,100281.0,55.6966,55.7197,55.6425,55.6888,100281.0
2016-12-22 15:30:00,72.16,72.21,72.07,72.11,305296.0,55.6888,55.7274,55.6194,55.6503,305296.0
2016-12-23 09:30:00,72.36,73.09,72.1,72.95,86321.0,55.8432,56.4066,55.6425,56.2985,86321.0
2016-12-23 10:00:00,72.97,73.36,72.93,73.36,94446.0,56.314,56.6149,56.2831,56.6149,94446.0
2016-12-23 10:30:00,73.36,73.4,73.16,73.22,72755.0,56.6149,56.6458,56.4606,56.5069,72755.0
2016-12-23 11:00:00,73.23,73.37,73.11,73.29,80719.0,56.5146,56.6226,56.422,56.5609,80719.0
2016-12-23 11:30:00,73.28,73.33,73.01,73.03,25092.0,56.5532,56.5918,56.3448,56.3603,25092.0
2016-12-23 12:00:00,73.03,73.06,72.87,72.99,36261.0,56.3603,56.3834,56.2368,56.3294,36261.0
2016-12-23 12:30:00,73.0,73.0,72.77,72.81,23934.0,56.3371,56.3371,56.1596,56.1905,23934.0
2016-12-23 13:00:00,72.81,72.83,72.73,72.79,26399.0,56.1905,56.2059,56.1287,56.175,26399.0
2016-12-23 13:30:00,72.79,72.81,72.67,72.78,33086.0,56.175,56.1905,56.0824,56.1673,33086.0
2016-12-23 14:00:00,72.78,72.8,72.69,72.73,46483.0,56.1673,56.1828,56.0979,56.1287,46483.0
2016-12-23 14:30:00,72.72,72.82,72.7,72.8,36278.0,56.121,56.1982,56.1056,56.1828,36278.0
2016-12-23 15:00:00,72.81,72.83,72.64,72.71,54526.0,56.1905,56.2059,56.0593,56.1133,54526.0
2016-12-23 15:30:00,72.72,72.88,72.7,72.85,139892.0,56.121,56.2445,56.1056,56.2213,139892.0
2016-12-27 09:30:00,72.92,73.59,72.89,73.32,58267.0,56.2754,56.7924,56.2522,56.5841,58267.0
2016-12-27 10:00:00,73.32,73.41,73.07,73.34,54264.0,56.5841,56.6535,56.3911,56.5995,54264.0
2016-12-27 10:30:00,73.33,73.63,73.33,73.57,42645.0,56.5918,56.8233,56.5918,56.777,42645.0
2016-12-27 11:00:00,73.58,73.65,73.44,73.5,59317.0,56.7847,56.8387,56.6767,56.723,59317.0
2016-12-27 11:30:00,73.48,73.48,73.33,73.41,30896.0,56.7075,56.7075,56.5918,56.6535,30896.0
2016-12-27 12:00:00,73.4,73.45,73.23,73.23,27530.0,56.6458,56.6844,56.5146,56.5146,27530.0
2016-12-27 12:30:00,73.23,73.23,73.16,73.22,37392.0,56.5146,56.5146,56.4606,56.5069,37392.0
2016-12-27 13:00:00,73.22,73.4,73.18,73.35,66013.0,56.5069,56.6458,56.476,56.6072,66013.0
2016-12-27 13:30:00,73.33,73.38,73.29,73.32,18711.0,56.5918,56.6304,56.5609,56.5841,18711.0
2016-12-27 14:00:00,73.32,73.32,73.22,73.24,29902.0,56.5841,56.5841,56.5069,56.5223,29902.0
2016-12-27 14:30:00,73.24,73.32,73.16,73.25,47183.0,56.5223,56.5841,56.4606,56.53,47183.0
2016-12-27 15:00:00,73.26,73.28,73.19,73.2,42363.0,56.5378,56.5532,56.4837,56.4915,42363.0
2016-12-27 15:30:00,73.2,73.25,73.04,73.09,185032.0,56.4915,56.53,56.368,56.4066,185032.0
2016-12-28 09:30:00,73.13,73.69,73.01,73.04,93431.0,56.4374,56.8696,56.3448,56.368,93431.0
2016-12-28 10:00:00,73.06,73.12,73.01,73.05,133078.0,56.3834,56.4297,56.3448,56.3757,133078.0
2016-12-28 10:30:00,73.06,73.06,72.84,72.91,118199.0,56.3834,56.3834,56.2136,56.2676,118199.0
2016-12-28 11:00:00,72.91,73.06,72.91,73.05,101787.0,56.2676,56.3834,56.2676,56.3757,101787.0
2016-12-28 11:30:00,73.06,73.12,73.01,73.03,55613.0,56.3834,56.4297,56.3448,56.3603,55613.0
2016-12-28 12:00:00,73.02,73.04,72.7,72.74,64792.0,56.3525,56.368,56.1056,56.1365,64792.0
2016-12-28 12:30:00,72.73,72.74,72.56,72.62,52275.0,56.1287,56.1365,55.9975,56.0438,52275.0
2016-12-28 13:00:00,72.62,72.67,72.51,72.59,74388.0,56.0438,56.0824,55.959,56.0207,74388.0
2016-12-28 13:30:00,72.6,72.7,72.6,72.67,41135.0,56.0284,56.1056,56.0284,56.0824,41135.0
2016-12-28 14:00:00,72.68,72.75,72.52,72.65,52201.0,56.0901,56.1442,55.9667,56.067,52201.0
2016-12-28 14:30:00,72.65,72.73,72.57,72.64,65409.0,56.067,56.1287,56.0053,56.0593,65409.0
2016-12-28 15:00:00,72.64,72.72,72.57,72.6,52533.0,56.0593,56.121,56.0053,56.0284,52533.0
2016-12-28 15:30:00,72.6,72.7,72.54,72.57,207085.0,56.0284,56.1056,55.9821,56.0053,207085.0
2016-12-29 09:30:00,72.43,73.04,72.23,72.98,180038.0,56.244,56.7177,56.0887,56.6711,180038.0
2016-12-29 10:00:00,72.96,73.15,72.68,72.95,204988.0,56.6556,56.8031,56.4382,56.6478,204988.0
2016-12-29 10:30:00,72.96,72.97,72.55,72.58,98249.0,56.6556,56.6634,56.3372,56.3605,98249.0
2016-12-29 11:00:00,72.57,72.7,72.44,72.55,82743.0,56.3527,56.4537,56.2518,56.3372,82743.0
2016-12-29 11:30:00,72.56,72.73,72.41,72.42,52709.0,56.345,56.477,56.2285,56.2363,52709.0
2016-12-29 12:00:00,72.43,72.55,72.26,72.51,52069.0,56.244,56.3372,56.112,56.3062,52069.0
2016-12-29 12:30:00,72.53,72.61,72.45,72.48,59262.0,56.3217,56.3838,56.2596,56.2829,59262.0
2016-12-29 13:00:00,72.49,72.51,72.35,72.36,42242.0,56.2906,56.3062,56.1819,56.1897,42242.0
2016-12-29 13:30:00,72.37,72.43,72.27,72.43,95325.0,56.1974,56.244,56.1198,56.244,95325.0
2016-12-29 14:00:00,72.42,72.59,72.37,72.38,75841.0,56.2363,56.3683,56.1974,56.2052,75841.0
2016-12-29 14:30:00,72.37,72.43,72.31,72.35,73852.0,56.1974,56.244,56.1508,56.1819,73852.0
2016-12-29 15:00:00,72.36,72.39,72.24,72.27,88885.0,56.1897,56.213,56.0965,56.1198,88885.0
2016-12-29 15:30:00,72.27,72.37,72.25,72.35,241417.0,56.1198,56.1974,56.1043,56.1819,241417.0
2016-12-30 09:30:00,72.29,72.61,72.05,72.17,73920.0,56.1353,56.3838,55.9489,56.0421,73920.0
2016-12-30 10:00:00,72.12,72.47,72.05,72.29,81505.0,56.0033,56.2751,55.9489,56.1353,81505.0
2016-12-30 10:30:00,72.29,72.33,72.11,72.27,64089.0,56.1353,56.1664,55.9955,56.1198,64089.0
2016-12-30 11:00:00,72.27,72.47,72.19,72.4,87905.0,56.1198,56.2751,56.0577,56.2207,87905.0
2016-12-30 11:30:00,72.4,72.5,72.3,72.3,41339.0,56.2207,56.2984,56.1431,56.1431,41339.0
2016-12-30 12:00:00,72.31,72.34,72.11,72.21,35500.0,56.1508,56.1741,55.9955,56.0732,35500.0
2016-12-30 12:30:00,72.18,72.23,71.97,72.05,37813.0,56.0499,56.0887,55.8868,55.9489,37813.0
2016-12-30 13:00:00,72.06,72.06,71.98,72.02,46025.0,55.9567,55.9567,55.8946,55.9257,46025.0
2016-12-30 13:30:00,72.03,72.11,71.89,71.89,44024.0,55.9334,55.9955,55.8247,55.8247,44024.0
2016-12-30 14:00:00,71.9,72.04,71.88,72.04,72174.0,55.8325,55.9412,55.8169,55.9412,72174.0
2016-12-30 14:30:00,72.04,72.07,71.72,71.81,65850.0,55.9412,55.9645,55.6927,55.7626,65850.0
2016-12-30 15:00:00,71.79,72.03,71.75,72.03,71759.0,55.747,55.9334,55.716,55.9334,71759.0
2016-12-30 15:30:00,72.03,72.03,71.76,71.99,326833.0,55.9334,55.9334,55.7238,55.9024,326833.0
2017-01-03 09:30:00,71.99,73.59,71.9,73.23,364756.0,55.9024,57.1448,55.8325,56.8653,364756.0
2017-01-03 10:00:00,73.19,74.17,73.14,73.84,518615.0,56.8342,57.5952,56.7954,57.3389,518615.0
2017-01-03 10:30:00,73.85,73.92,73.29,73.48,273718.0,57.3467,57.4011,56.9118,57.0594,273718.0
2017-01-03 11:00:00,73.46,74.3,73.26,74.29,676629.0,57.0439,57.6961,56.8885,57.6884,676629.0
2017-01-03 11:30:00,74.29,74.3,73.5,73.76,157017.0,57.6884,57.6961,57.0749,57.2768,157017.0
2017-01-03 12:00:00,73.78,74.47,73.49,74.45,175160.0,57.2923,57.8281,57.0671,57.8126,175160.0
2017-01-03 12:30:00,74.48,74.7,74.37,74.49,273903.0,57.8359,58.0068,57.7505,57.8437,273903.0
2017-01-03 13:00:00,74.5,74.61,74.41,74.49,133249.0,57.8514,57.9369,57.7816,57.8437,133249.0
2017-01-03 13:30:00,74.48,74.58,74.4,74.53,128385.0,57.8359,57.9136,57.7738,57.8747,128385.0
2017-01-03 14:00:00,74.53,74.75,74.47,74.62,198165.0,57.8747,58.0456,57.8281,57.9446,198165.0
2017-01-03 14:30:00,74.61,74.75,74.53,74.7,313557.0,57.9369,58.0456,57.8747,58.0068,313557.0
2017-01-03 15:00:00,74.7,74.72,74.52,74.55,199131.0,58.0068,58.0223,57.867,57.8903,199131.0
2017-01-03 15:30:00,74.54,74.56,74.36,74.49,493509.0,57.8825,57.898,57.7427,57.8437,493509.0
2017-01-04 09:30:00,74.5,75.36,74.5,74.79,267314.0,57.8514,58.5193,57.8514,58.0766,267314.0
2017-01-04 10:00:00,74.81,75.05,74.76,74.76,185903.0,58.0922,58.2785,58.0533,58.0533,185903.0
2017-01-04 10:30:00,74.73,74.91,74.54,74.64,171252.0,58.03,58.1698,57.8825,57.9602,171252.0
2017-01-04 11:00:00,74.65,75.15,74.58,75.15,196042.0,57.9679,58.3562,57.9136,58.3562,196042.0
2017-01-04 11:30:00,75.15,75.69,75.13,75.68,130137.0,58.3562,58.7755,58.3407,58.7677,130137.0
2017-01-04 12:00:00,75.65,75.69,75.4,75.5,98077.0,58.7445,58.7755,58.5503,58.628,98077.0
2017-01-04 12:30:00,75.5,75.64,75.48,75.51,50787.0,58.628,58.7367,58.6124,58.6357,50787.0
2017-01-04 13:00:00,75.51,75.56,75.41,75.42,62191.0,58.6357,58.6746,58.5581,58.5659,62191.0
2017-01-04 13:30:00,75.43,75.45,75.17,75.18,115656.0,58.5736,58.5891,58.3717,58.3795,115656.0
2017-01-04 14:00:00,75.21,75.53,75.21,75.48,113210.0,58.4028,58.6513,58.4028,58.6124,113210.0
2017-01-04 14:30:00,75.47,75.48,75.34,75.42,75514.0,58.6047,58.6124,58.5037,58.5659,75514.0
2017-01-04 15:00:00,75.42,75.62,75.41,75.62,97206.0,58.5659,58.7212,58.5581,58.7212,97206.0
2017-01-04 15:30:00,75.61,75.69,75.48,75.6,340340.0,58.7134,58.7755,58.6124,58.7056,340340.0
2017-01-05 09:30:00,75.33,75.59,74.47,74.47,115443.0,58.496,58.6979,57.8281,57.8281,115443.0
2017-01-05 10:00:00,74.45,74.92,74.43,74.53,106791.0,57.8126,58.1776,57.7971,57.8747,106791.0
2017-01-05 10:30:00,74.52,74.89,74.51,74.76,104224.0,57.867,58.1543,57.8592,58.0533,104224.0
2017-01-05 11:00:00,74.74,74.79,74.38,74.57,82946.0,58.0378,58.0766,57.7583,57.9058,82946.0
2017-01-05 11:30:00,74.58,74.75,74.51,74.55,66837.0,57.9136,58.0456,57.8592,57.8903,66837.0
2017-01-05 12:00:00,74.59,74.59,74.4,74.4,67113.0,57.9213,57.9213,57.7738,57.7738,67113.0
2017-01-05 12:30:00,74.39,74.48,74.31,74.34,60810.0,57.766,57.8359,57.7039,57.7272,60810.0
2017-01-05 13:00:00,74.34,74.52,74.34,74.47,55808.0,57.7272,57.867,57.7272,57.8281,55808.0
2017-01-05 13:30:00,74.47,74.58,74.41,74.5,75502.0,57.8281,57.9136,57.7816,57.8514,75502.0
2017-01-05 14:00:00,74.5,74.6,74.44,74.44,102259.0,57.8514,57.9291,57.8049,57.8049,102259.0
2017-01-05 14:30:00,74.44,74.48,74.32,74.45,113815.0,57.8049,57.8359,57.7117,57.8126,113815.0
2017-01-05 15:00:00,74.45,74.61,74.43,74.53,174650.0,57.8126,57.9369,57.7971,57.8747,174650.0
2017-01-05 15:30:00,74.54,74.58,74.43,74.49,334439.0,57.8825,57.9136,57.7971,57.8437,334439.0
2017-01-06 09:30:00,74.59,74.71,74.17,74.65,145002.0,57.9213,58.0145,57.5952,57.9679,145002.0
2017-01-06 10:00:00,74.67,74.78,74.31,74.59,120064.0,57.9835,58.0689,57.7039,57.9213,120064.0
2017-01-06 10:30:00,74.61,74.63,74.42,74.43,192206.0,57.9369,57.9524,57.7893,57.7971,192206.0
2017-01-06 11:00:00,74.45,74.68,74.35,74.62,108848.0,57.8126,57.9912,57.735,57.9446,108848.0
2017-01-06 11:30:00,74.62,74.7,74.49,74.67,85481.0,57.9446,58.0068,57.8437,57.9835,85481.0
2017-01-06 12:00:00,74.66,74.82,74.62,74.8,105501.0,57.9757,58.0999,57.9446,58.0844,105501.0
2017-01-06 12:30:00,74.8,75.01,74.79,74.96,90712.0,58.0844,58.2475,58.0766,58.2086,90712.0
2017-01-06 13:00:00,74.96,75.11,74.91,74.99,97319.0,58.2086,58.3251,58.1698,58.2319,97319.0
2017-01-06 13:30:00,74.98,75.0,74.83,74.83,117849.0,58.2242,58.2397,58.1077,58.1077,117849.0
2017-01-06 14:00:00,74.82,74.82,74.67,74.7,110071.0,58.0999,58.0999,57.9835,58.0068,110071.0
2017-01-06 14:30:00,74.7,74.87,74.7,74.86,107890.0,58.0068,58.1388,58.0068,58.131,107890.0
2017-01-06 15:00:00,74.87,75.01,74.85,74.98,132922.0,58.1388,58.2475,58.1232,58.2242,132922.0
2017-01-06 15:30:00,74.98,75.41,74.97,75.32,440331.0,58.2242,58.5581,58.2164,58.4882,440331.0
2017-01-09 09:30:00,75.03,75.6,74.89,74.95,128878.0,58.263,58.7056,58.1543,58.2009,128878.0
2017-01-09 10:00:00,74.98,75.28,74.83,75.13,96925.0,58.2242,58.4571,58.1077,58.3407,96925.0
2017-01-09 10:30:00,75.13,75.15,74.88,74.88,90338.0,58.3407,58.3562,58.1465,58.1465,90338.0
2017-01-09 11:00:00,74.89,74.98,74.86,74.96,102252.0,58.1543,58.2242,58.131,58.2086,102252.0
2017-01-09 11:30:00,74.97,75.08,74.92,74.99,78522.0,58.2164,58.3018,58.1776,58.2319,78522.0
2017-01-09 12:00:00,74.99,75.07,74.88,74.98,96437.0,58.2319,58.2941,58.1465,58.2242,96437.0
2017-01-09 12:30:00,74.99,75.13,74.86,74.98,111482.0,58.2319,58.3407,58.131,58.2242,111482.0
2017-01-09 13:00:00,74.97,75.06,74.96,75.0,49870.0,58.2164,58.2863,58.2086,58.2397,49870.0
2017-01-09 13:30:00,74.99,75.03,74.93,75.01,65589.0,58.2319,58.263,58.1854,58.2475,65589.0
2017-01-09 14:00:00,75.03,75.07,74.9,74.94,92736.0,58.263,58.2941,58.1621,58.1931,92736.0
2017-01-09 14:30:00,74.94,75.13,74.9,75.04,64569.0,58.1931,58.3407,58.1621,58.2708,64569.0
2017-01-09 15:00:00,75.04,75.11,74.96,74.97,104815.0,58.2708,58.3251,58.2086,58.2164,104815.0
2017-01-09 15:30:00,74.97,74.99,74.75,74.77,402176.0,58.2164,58.2319,58.0456,58.0611,402176.0
2017-01-10 09:30:00,74.58,75.32,74.58,74.69,196162.0,57.9136,58.4882,57.9136,57.999,196162.0
2017-01-10 10:00:00,74.68,74.71,74.52,74.59,133234.0,57.9912,58.0145,57.867,57.9213,133234.0
2017-01-10 10:30:00,74.59,75.17,74.55,74.98,220064.0,57.9213,58.3717,57.8903,58.2242,220064.0
2017-01-10 11:00:00,74.98,75.36,74.96,75.35,159333.0,58.2242,58.5193,58.2086,58.5115,159333.0
2017-01-10 11:30:00,75.35,75.55,75.26,75.48,103007.0,58.5115,58.6668,58.4416,58.6124,103007.0
2017-01-10 12:00:00,75.48,75.72,75.4,75.4,128004.0,58.6124,58.7988,58.5503,58.5503,128004.0
2017-01-10 12:30:00,75.4,75.8,75.4,75.8,98634.0,58.5503,58.8609,58.5503,58.8609,98634.0
2017-01-10 13:00:00,75.77,75.97,75.71,75.82,101996.0,58.8376,58.9929,58.791,58.8765,101996.0
2017-01-10 13:30:00,75.8,75.81,75.48,75.54,109449.0,58.8609,58.8687,58.6124,58.659,109449.0
2017-01-10 14:00:00,75.54,75.56,75.13,75.14,129830.0,58.659,58.6746,58.3407,58.3484,129830.0
2017-01-10 14:30:00,75.14,75.4,75.14,75.25,112580.0,58.3484,58.5503,58.3484,58.4338,112580.0
2017-01-10 15:00:00,75.25,75.42,75.21,75.39,119946.0,58.4338,58.5659,58.4028,58.5426,119946.0
2017-01-10 15:30:00,75.39,75.49,75.21,75.23,354801.0,58.5426,58.6202,58.4028,58.4183,354801.0
2017-01-11 09:30:00,75.16,75.44,74.97,75.44,121396.0,58.364,58.5814,58.2164,58.5814,121396.0
2017-01-11 10:00:00,75.45,75.54,75.24,75.54,69851.0,58.5891,58.659,58.4261,58.659,69851.0
2017-01-11 10:30:00,75.49,75.63,75.24,75.3,115476.0,58.6202,58.7289,58.4261,58.4727,115476.0
2017-01-11 11:00:00,75.31,75.43,74.08,74.14,206256.0,58.4804,58.5736,57.5253,57.5719,206256.0
2017-01-11 11:30:00,74.15,74.25,72.92,73.53,387361.0,57.5797,57.6573,56.6245,57.0982,387361.0
2017-01-11 12:00:00,73.5,73.83,73.25,73.3,214912.0,57.0749,57.3312,56.8808,56.9196,214912.0
2017-01-11 12:30:00,73.29,73.54,73.01,73.05,214394.0,56.9118,57.106,56.6944,56.7255,214394.0
2017-01-11 13:00:00,73.06,73.38,72.85,72.88,175927.0,56.7332,56.9817,56.5702,56.5935,175927.0
2017-01-11 13:30:00,72.86,73.22,72.85,73.03,189663.0,56.5779,56.8575,56.5702,56.7099,189663.0
2017-01-11 14:00:00,73.02,73.32,72.93,73.25,321540.0,56.7022,56.9351,56.6323,56.8808,321540.0
2017-01-11 14:30:00,73.23,73.69,73.23,73.67,152469.0,56.8653,57.2225,56.8653,57.2069,152469.0
2017-01-11 15:00:00,73.67,73.93,73.63,73.77,99232.0,57.2069,57.4088,57.1759,57.2846,99232.0
2017-01-11 15:30:00,73.76,73.78,73.65,73.72,207599.0,57.2768,57.2923,57.1914,57.2458,207599.0
2017-01-12 09:30:00,73.41,73.9,73.38,73.73,92065.0,57.005,57.3855,56.9817,57.2535,92065.0
2017-01-12 10:00:00,73.73,73.88,73.33,73.35,84343.0,57.2535,57.37,56.9429,56.9584,84343.0
2017-01-12 10:30:00,73.35,73.67,73.29,73.47,145649.0,56.9584,57.2069,56.9118,57.0516,145649.0
2017-01-12 11:00:00,73.46,73.87,73.44,73.73,151530.0,57.0439,57.3622,57.0283,57.2535,151530.0
2017-01-12 11:30:00,73.74,73.81,73.48,73.56,181919.0,57.2613,57.3156,57.0594,57.1215,181919.0
2017-01-12 12:00:00,73.56,73.87,73.5,73.83,164937.0,57.1215,57.3622,57.0749,57.3312,164937.0
2017-01-12 12:30:00,73.82,74.07,73.79,74.0,59932.0,57.3234,57.5175,57.3001,57.4632,59932.0
2017-01-12 13:00:00,74.0,74.21,73.99,74.1,60095.0,57.4632,57.6263,57.4554,57.5408,60095.0
2017-01-12 13:30:00,74.11,74.14,73.99,74.06,80691.0,57.5486,57.5719,57.4554,57.5098,80691.0
2017-01-12 14:00:00,74.06,74.18,74.03,74.1,71622.0,57.5098,57.603,57.4865,57.5408,71622.0
2017-01-12 14:30:00,74.09,74.26,74.08,74.22,78161.0,57.5331,57.6651,57.5253,57.634,78161.0
2017-01-12 15:00:00,74.23,74.24,74.06,74.07,86675.0,57.6418,57.6495,57.5098,57.5175,86675.0
2017-01-12 15:30:00,74.07,74.27,74.06,74.17,263849.0,57.5175,57.6728,57.5098,57.5952,263849.0
2017-01-13 09:30:00,74.48,74.83,74.26,74.68,105217.0,57.8359,58.1077,57.6651,57.9912,105217.0
2017-01-13 10:00:00,74.65,74.98,74.53,74.96,75714.0,57.9679,58.2242,57.8747,58.2086,75714.0
2017-01-13 10:30:00,74.98,75.03,74.79,74.96,54202.0,58.2242,58.263,58.0766,58.2086,54202.0
2017-01-13 11:00:00,74.95,75.02,74.79,74.87,53176.0,58.2009,58.2552,58.0766,58.1388,53176.0
2017-01-13 11:30:00,74.89,75.01,74.79,75.0,61710.0,58.1543,58.2475,58.0766,58.2397,61710.0
2017-01-13 12:00:00,74.99,75.08,74.79,74.86,93824.0,58.2319,58.3018,58.0766,58.131,93824.0
2017-01-13 12:30:00,74.86,75.02,74.82,74.98,45712.0,58.131,58.2552,58.0999,58.2242,45712.0
2017-01-13 13:00:00,74.98,74.99,74.86,74.98,43339.0,58.2242,58.2319,58.131,58.2242,43339.0
2017-01-13 13:30:00,74.96,74.99,74.89,74.89,52346.0,58.2086,58.2319,58.1543,58.1543,52346.0
2017-01-13 14:00:00,74.88,74.99,74.83,74.91,107742.0,58.1465,58.2319,58.1077,58.1698,107742.0
2017-01-13 14:30:00,74.89,75.09,74.83,75.06,108889.0,58.1543,58.3096,58.1077,58.2863,108889.0
2017-01-13 15:00:00,75.06,75.08,74.95,74.99,109677.0,58.2863,58.3018,58.2009,58.2319,109677.0
2017-01-13 15:30:00,74.99,75.14,74.98,74.99,178701.0,58.2319,58.3484,58.2242,58.2319,178701.0
2017-01-17 09:30:00,74.61,74.94,74.36,74.83,158741.0,57.9369,58.1931,57.7427,58.1077,158741.0
2017-01-17 10:00:00,74.88,75.33,74.82,75.15,95081.0,58.1465,58.496,58.0999,58.3562,95081.0
2017-01-17 10:30:00,75.14,75.43,75.09,75.28,56003.0,58.3484,58.5736,58.3096,58.4571,56003.0
2017-01-17 11:00:00,75.24,75.38,75.02,75.38,99199.0,58.4261,58.5348,58.2552,58.5348,99199.0
2017-01-17 11:30:00,75.35,75.55,75.32,75.5,77336.0,58.5115,58.6668,58.4882,58.628,77336.0
2017-01-17 12:00:00,75.49,75.56,75.37,75.46,83055.0,58.6202,58.6746,58.527,58.5969,83055.0
2017-01-17 12:30:00,75.46,75.54,75.29,75.47,86646.0,58.5969,58.659,58.4649,58.6047,86646.0
2017-01-17 13:00:00,75.49,75.86,75.49,75.58,138169.0,58.6202,58.9075,58.6202,58.6901,138169.0
2017-01-17 13:30:00,75.6,75.67,75.55,75.58,41963.0,58.7056,58.76,58.6668,58.6901,41963.0
2017-01-17 14:00:00,75.56,75.58,75.32,75.36,46643.0,58.6746,58.6901,58.4882,58.5193,46643.0
2017-01-17 14:30:00,75.32,75.44,75.27,75.28,61592.0,58.4882,58.5814,58.4494,58.4571,61592.0
2017-01-17 15:00:00,75.27,75.29,75.15,75.19,67155.0,58.4494,58.4649,58.3562,58.3872,67155.0
2017-01-17 15:30:00,75.19,75.24,75.13,75.17,137201.0,58.3872,58.4261,58.3407,58.3717,137201.0
2017-01-18 09:30:00,75.65,75.81,75.06,75.31,176713.0,58.7445,58.8687,58.2863,58.4804,176713.0
2017-01-18 10:00:00,75.32,75.45,75.03,75.37,109253.0,58.4882,58.5891,58.263,58.527,109253.0
2017-01-18 10:30:00,75.34,75.41,75.26,75.4,74324.0,58.5037,58.5581,58.4416,58.5503,74324.0
2017-01-18 11:00:00,75.39,75.42,75.27,75.38,111085.0,58.5426,58.5659,58.4494,58.5348,111085.0
2017-01-18 11:30:00,75.37,75.39,75.27,75.36,84074.0,58.527,58.5426,58.4494,58.5193,84074.0
2017-01-18 12:00:00,75.34,75.5,75.33,75.48,89401.0,58.5037,58.628,58.496,58.6124,89401.0
2017-01-18 12:30:00,75.48,75.55,75.43,75.5,97906.0,58.6124,58.6668,58.5736,58.628,97906.0
2017-01-18 13:00:00,75.48,75.58,75.44,75.51,73093.0,58.6124,58.6901,58.5814,58.6357,73093.0
2017-01-18 13:30:00,75.5,75.58,75.49,75.53,68728.0,58.628,58.6901,58.6202,58.6513,68728.0
2017-01-18 14:00:00,75.53,75.59,75.43,75.45,77946.0,58.6513,58.6979,58.5736,58.5891,77946.0
2017-01-18 14:30:00,75.45,75.62,75.42,75.62,73659.0,58.5891,58.7212,58.5659,58.7212,73659.0
2017-01-18 15:00:00,75.63,75.84,75.6,75.82,97804.0,58.7289,58.892,58.7056,58.8765,97804.0
2017-01-18 15:30:00,75.82,75.85,75.65,75.79,272324.0,58.8765,58.8998,58.7445,58.8532,272324.0
2017-01-19 09:30:00,75.6,75.76,75.24,75.39,102007.0,58.7056,58.8299,58.4261,58.5426,102007.0
2017-01-19 10:00:00,75.41,75.51,75.33,75.45,105810.0,58.5581,58.6357,58.496,58.5891,105810.0
2017-01-19 10:30:00,75.45,75.62,75.4,75.61,84086.0,58.5891,58.7212,58.5503,58.7134,84086.0
2017-01-19 11:00:00,75.59,75.65,75.44,75.5,94108.0,58.6979,58.7445,58.5814,58.628,94108.0
2017-01-19 11:30:00,75.49,75.72,75.41,75.67,122176.0,58.6202,58.7988,58.5581,58.76,122176.0
2017-01-19 12:00:00,75.66,75.75,75.61,75.71,138262.0,58.7522,58.8221,58.7134,58.791,138262.0
2017-01-19 12:30:00,75.71,75.75,75.62,75.67,142478.0,58.791,58.8221,58.7212,58.76,142478.0
2017-01-19 13:00:00,75.67,75.68,75.49,75.54,153487.0,58.76,58.7677,58.6202,58.659,153487.0
2017-01-19 13:30:00,75.55,75.69,75.54,75.58,94213.0,58.6668,58.7755,58.659,58.6901,94213.0
2017-01-19 14:00:00,75.57,75.66,75.46,75.66,165262.0,58.6823,58.7522,58.5969,58.7522,165262.0
2017-01-19 14:30:00,75.66,75.68,75.5,75.53,170186.0,58.7522,58.7677,58.628,58.6513,170186.0
2017-01-19 15:00:00,75.53,75.67,75.51,75.59,112530.0,58.6513,58.76,58.6357,58.6979,112530.0
2017-01-19 15:30:00,75.6,75.66,75.51,75.54,283876.0,58.7056,58.7522,58.6357,58.659,283876.0
2017-01-20 09:30:00,75.55,75.78,75.4,75.54,248061.0,58.6668,58.8454,58.5503,58.659,248061.0
2017-01-20 10:00:00,75.55,75.64,75.32,75.49,100087.0,58.6668,58.7367,58.4882,58.6202,100087.0
2017-01-20 10:30:00,75.49,75.57,75.22,75.27,168718.0,58.6202,58.6823,58.4105,58.4494,168718.0
2017-01-20 11:00:00,75.27,75.41,75.02,75.04,95930.0,58.4494,58.5581,58.2552,58.2708,95930.0
2017-01-20 11:30:00,75.04,75.18,74.94,75.18,133568.0,58.2708,58.3795,58.1931,58.3795,133568.0
2017-01-20 12:00:00,75.21,75.27,74.97,75.08,129910.0,58.4028,58.4494,58.2164,58.3018,129910.0
2017-01-20 12:30:00,75.08,75.22,74.98,75.21,101996.0,58.3018,58.4105,58.2242,58.4028,101996.0
2017-01-20 13:00:00,75.19,75.2,75.11,75.15,76039.0,58.3872,58.395,58.3251,58.3562,76039.0
2017-01-20 13:30:00,75.14,75.16,75.11,75.13,66582.0,58.3484,58.364,58.3251,58.3407,66582.0
2017-01-20 14:00:00,75.14,75.17,75.03,75.15,88942.0,58.3484,58.3717,58.263,58.3562,88942.0
2017-01-20 14:30:00,75.15,75.18,75.04,75.06,111710.0,58.3562,58.3795,58.2708,58.2863,111710.0
2017-01-20 15:00:00,75.06,75.18,74.93,74.93,119557.0,58.2863,58.3795,58.1854,58.1854,119557.0
2017-01-20 15:30:00,74.94,75.1,74.93,75.04,378174.0,58.1931,58.3174,58.1854,58.2708,378174.0
2017-01-23 09:30:00,74.9,75.11,74.88,75.0,125761.0,58.1621,58.3251,58.1465,58.2397,125761.0
2017-01-23 10:00:00,75.01,75.12,74.84,74.9,282896.0,58.2475,58.3329,58.1155,58.1621,282896.0
2017-01-23 10:30:00,74.92,75.03,74.68,74.69,259080.0,58.1776,58.263,57.9912,57.999,259080.0
2017-01-23 11:00:00,74.7,74.88,74.6,74.72,211441.0,58.0068,58.1465,57.9291,58.0223,211441.0
2017-01-23 11:30:00,74.7,74.71,74.27,74.4,242741.0,58.0068,58.0145,57.6728,57.7738,242741.0
2017-01-23 12:00:00,74.42,74.81,74.42,74.73,89423.0,57.7893,58.0922,57.7893,58.03,89423.0
2017-01-23 12:30:00,74.73,74.76,74.57,74.71,39569.0,58.03,58.0533,57.9058,58.0145,39569.0
2017-01-23 13:00:00,74.71,74.77,74.5,74.5,40985.0,58.0145,58.0611,57.8514,57.8514,40985.0
2017-01-23 13:30:00,74.5,74.78,74.48,74.62,71438.0,57.8514,58.0689,57.8359,57.9446,71438.0
2017-01-23 14:00:00,74.63,74.67,74.51,74.64,64721.0,57.9524,57.9835,57.8592,57.9602,64721.0
2017-01-23 14:30:00,74.64,74.79,74.61,74.78,46903.0,57.9602,58.0766,57.9369,58.0689,46903.0
2017-01-23 15:00:00,74.76,74.77,74.54,74.65,93660.0,58.0533,58.0611,57.8825,57.9679,93660.0
2017-01-23 15:30:00,74.66,74.81,74.58,74.72,194821.0,57.9757,58.0922,57.9136,58.0223,194821.0
2017-01-24 09:30:00,74.77,74.78,74.49,74.51,75558.0,58.0611,58.0689,57.8437,57.8592,75558.0
2017-01-24 10:00:00,74.52,74.62,74.37,74.39,80132.0,57.867,57.9446,57.7505,57.766,80132.0
2017-01-24 10:30:00,74.37,74.53,74.35,74.45,39306.0,57.7505,57.8747,57.735,57.8126,39306.0
2017-01-24 11:00:00,74.46,74.53,74.3,74.42,36920.0,57.8204,57.8747,57.6961,57.7893,36920.0
2017-01-24 11:30:00,74.43,74.63,74.42,74.63,26795.0,57.7971,57.9524,57.7893,57.9524,26795.0
2017-01-24 12:00:00,74.6,74.63,74.51,74.52,32582.0,57.9291,57.9524,57.8592,57.867,32582.0
2017-01-24 12:30:00,74.52,74.61,74.48,74.61,49873.0,57.867,57.9369,57.8359,57.9369,49873.0
2017-01-24 13:00:00,74.61,74.75,74.59,74.67,34558.0,57.9369,58.0456,57.9213,57.9835,34558.0
2017-01-24 13:30:00,74.67,74.78,74.67,74.7,68762.0,57.9835,58.0689,57.9835,58.0068,68762.0
2017-01-24 14:00:00,74.7,74.76,74.67,74.72,64897.0,58.0068,58.0533,57.9835,58.0223,64897.0
2017-01-24 14:30:00,74.71,74.77,74.68,74.71,65348.0,58.0145,58.0611,57.9912,58.0145,65348.0
2017-01-24 15:00:00,74.71,74.85,74.7,74.78,60970.0,58.0145,58.1232,58.0068,58.0689,60970.0
2017-01-24 15:30:00,74.78,74.8,74.62,74.65,143027.0,58.0689,58.0844,57.9446,57.9679,143027.0
2017-01-25 09:30:00,75.01,75.48,74.67,75.37,121153.0,58.2475,58.6124,57.9835,58.527,121153.0
2017-01-25 10:00:00,75.37,75.65,75.3,75.59,114774.0,58.527,58.7445,58.4727,58.6979,114774.0
2017-01-25 10:30:00,75.56,75.64,75.31,75.62,97073.0,58.6746,58.7367,58.4804,58.7212,97073.0
2017-01-25 11:00:00,75.6,75.72,75.54,75.68,74863.0,58.7056,58.7988,58.659,58.7677,74863.0
2017-01-25 11:30:00,75.7,75.7,75.3,75.34,48960.0,58.7833,58.7833,58.4727,58.5037,48960.0
2017-01-25 12:00:00,75.33,75.63,75.31,75.49,53562.0,58.496,58.7289,58.4804,58.6202,53562.0
2017-01-25 12:30:00,75.49,75.52,75.26,75.38,55626.0,58.6202,58.6435,58.4416,58.5348,55626.0
2017-01-25 13:00:00,75.39,75.41,75.25,75.33,54428.0,58.5426,58.5581,58.4338,58.496,54428.0
2017-01-25 13:30:00,75.35,75.49,75.25,75.45,63948.0,58.5115,58.6202,58.4338,58.5891,63948.0
2017-01-25 14:00:00,75.46,75.83,75.44,75.75,77450.0,58.5969,58.8842,58.5814,58.8221,77450.0
2017-01-25 14:30:00,75.75,75.84,75.67,75.83,88123.0,58.8221,58.892,58.76,58.8842,88123.0
2017-01-25 15:00:00,75.84,75.85,75.68,75.84,90048.0,58.892,58.8998,58.7677,58.892,90048.0
2017-01-25 15:30:00,75.83,75.96,75.82,75.88,210862.0,58.8842,58.9852,58.8765,58.9231,210862.0
2017-01-26 09:30:00,73.34,73.59,72.65,73.09,653409.0,56.9507,57.1448,56.4149,56.7565,653409.0
2017-01-26 10:00:00,73.1,73.14,72.43,72.77,263469.0,56.7643,56.7954,56.244,56.508,263469.0
2017-01-26 10:30:00,72.79,73.13,72.6,73.03,183282.0,56.5236,56.7876,56.376,56.7099,183282.0
2017-01-26 11:00:00,73.04,73.46,73.01,73.44,238448.0,56.7177,57.0439,56.6944,57.0283,238448.0
2017-01-26 11:30:00,73.45,74.06,73.35,74.0,152686.0,57.0361,57.5098,56.9584,57.4632,152686.0
2017-01-26 12:00:00,73.99,74.05,73.79,73.89,140137.0,57.4554,57.502,57.3001,57.3778,140137.0
2017-01-26 12:30:00,73.9,74.14,73.68,73.98,127280.0,57.3855,57.5719,57.2147,57.4476,127280.0
2017-01-26 13:00:00,73.98,74.08,73.64,73.7,263458.0,57.4476,57.5253,57.1836,57.2302,263458.0
2017-01-26 13:30:00,73.7,73.72,73.29,73.51,179834.0,57.2302,57.2458,56.9118,57.0827,179834.0
2017-01-26 14:00:00,73.51,73.6,73.28,73.38,235315.0,57.0827,57.1526,56.9041,56.9817,235315.0
2017-01-26 14:30:00,73.38,73.45,73.25,73.3,150655.0,56.9817,57.0361,56.8808,56.9196,150655.0
2017-01-26 15:00:00,73.3,73.35,72.93,72.95,226978.0,56.9196,56.9584,56.6323,56.6478,226978.0
2017-01-26 15:30:00,72.95,73.19,72.9,73.09,398898.0,56.6478,56.8342,56.609,56.7565,398898.0
2017-01-27 09:30:00,73.58,73.58,73.08,73.14,99428.0,57.137,57.137,56.7488,56.7954,99428.0
2017-01-27 10:00:00,73.13,73.19,72.57,72.63,138431.0,56.7876,56.8342,56.3527,56.3993,138431.0
2017-01-27 10:30:00,72.64,72.85,72.42,72.61,141093.0,56.4071,56.5702,56.2363,56.3838,141093.0
2017-01-27 11:00:00,72.62,72.73,72.55,72.65,92006.0,56.3916,56.477,56.3372,56.4149,92006.0
2017-01-27 11:30:00,72.67,72.97,72.54,72.91,128545.0,56.4304,56.6634,56.3294,56.6168,128545.0
2017-01-27 12:00:00,72.92,73.06,72.8,72.82,142841.0,56.6245,56.7332,56.5313,56.5469,142841.0
2017-01-27 12:30:00,72.81,72.87,72.67,72.68,82065.0,56.5391,56.5857,56.4304,56.4382,82065.0
2017-01-27 13:00:00,72.68,72.7,72.4,72.4,126041.0,56.4382,56.4537,56.2207,56.2207,126041.0
2017-01-27 13:30:00,72.4,72.52,72.3,72.36,242243.0,56.2207,56.3139,56.1431,56.1897,242243.0
2017-01-27 14:00:00,72.36,72.38,72.26,72.28,192579.0,56.1897,56.2052,56.112,56.1275,192579.0
2017-01-27 14:30:00,72.3,72.47,71.98,72.39,643223.0,56.1431,56.2751,55.8946,56.213,643223.0
2017-01-27 15:00:00,72.39,72.47,72.31,72.32,165826.0,56.213,56.2751,56.1508,56.1586,165826.0
2017-01-27 15:30:00,72.33,72.49,72.29,72.46,326452.0,56.1664,56.2906,56.1353,56.2673,326452.0
2017-01-30 09:30:00,72.53,72.61,72.22,72.29,176908.0,56.3217,56.3838,56.081,56.1353,176908.0
2017-01-30 10:00:00,72.28,72.31,72.11,72.22,96251.0,56.1275,56.1508,55.9955,56.081,96251.0
2017-01-30 10:30:00,72.21,72.58,72.17,72.3,87172.0,56.0732,56.3605,56.0421,56.1431,87172.0
2017-01-30 11:00:00,72.3,72.97,72.28,72.93,81204.0,56.1431,56.6634,56.1275,56.6323,81204.0
2017-01-30 11:30:00,72.93,73.31,72.9,73.25,134053.0,56.6323,56.9274,56.609,56.8808,134053.0
2017-01-30 12:00:00,73.25,73.25,72.73,72.73,95149.0,56.8808,56.8808,56.477,56.477,95149.0
2017-01-30 12:30:00,72.73,72.77,72.65,72.74,65315.0,56.477,56.508,56.4149,56.4848,65315.0
2017-01-30 13:00:00,72.75,72.92,72.75,72.79,52915.0,56.4925,56.6245,56.4925,56.5236,52915.0
2017-01-30 13:30:00,72.78,72.85,72.69,72.72,56414.0,56.5158,56.5702,56.4459,56.4692,56414.0
2017-01-30 14:00:00,72.72,72.84,72.7,72.83,67525.0,56.4692,56.5624,56.4537,56.5546,67525.0
2017-01-30 14:30:00,72.83,72.89,72.75,72.78,62001.0,56.5546,56.6012,56.4925,56.5158,62001.0
2017-01-30 15:00:00,72.78,72.93,72.7,72.92,100083.0,56.5158,56.6323,56.4537,56.6245,100083.0
2017-01-30 15:30:00,72.92,73.24,72.9,73.18,240853.0,56.6245,56.873,56.609,56.8264,240853.0
2017-01-31 09:30:00,73.89,74.42,72.88,74.02,334565.0,57.3778,57.7893,56.5935,57.4787,334565.0
2017-01-31 10:00:00,73.96,74.69,73.96,74.35,210473.0,57.4321,57.999,57.4321,57.735,210473.0
2017-01-31 10:30:00,74.34,74.37,73.88,74.18,163672.0,57.7272,57.7505,57.37,57.603,163672.0
2017-01-31 11:00:00,74.18,74.2,73.95,74.12,201133.0,57.603,57.6185,57.4244,57.5564,201133.0
2017-01-31 11:30:00,74.14,74.36,74.12,74.15,200719.0,57.5719,57.7427,57.5564,57.5797,200719.0
2017-01-31 12:00:00,74.14,74.23,73.77,74.17,184203.0,57.5719,57.6418,57.2846,57.5952,184203.0
2017-01-31 12:30:00,74.19,74.19,74.01,74.08,63432.0,57.6107,57.6107,57.4709,57.5253,63432.0
2017-01-31 13:00:00,74.08,74.2,73.99,74.02,87066.0,57.5253,57.6185,57.4554,57.4787,87066.0
2017-01-31 13:30:00,74.03,74.26,74.03,74.17,106161.0,57.4865,57.6651,57.4865,57.5952,106161.0
2017-01-31 14:00:00,74.17,74.29,74.14,74.26,110507.0,57.5952,57.6884,57.5719,57.6651,110507.0
2017-01-31 14:30:00,74.27,74.69,74.27,74.51,138285.0,57.6728,57.999,57.6728,57.8592,138285.0
2017-01-31 15:00:00,74.51,74.74,74.47,74.71,197902.0,57.8592,58.0378,57.8281,58.0145,197902.0
2017-01-31 15:30:00,74.71,75.05,74.65,74.97,528265.0,58.0145,58.2785,57.9679,58.2164,528265.0
2017-02-01 09:30:00,74.43,75.27,74.4,74.65,193339.0,57.7971,58.4494,57.7738,57.9679,193339.0
2017-02-01 10:00:00,74.66,74.72,74.4,74.57,138226.0,57.9757,58.0223,57.7738,57.9058,138226.0
2017-02-01 10:30:00,74.57,74.63,74.21,74.24,95765.0,57.9058,57.9524,57.6263,57.6495,95765.0
2017-02-01 11:00:00,74.26,74.51,74.15,74.43,188723.0,57.6651,57.8592,57.5797,57.7971,188723.0
2017-02-01 11:30:00,74.41,74.76,74.34,74.41,213748.0,57.7816,58.0533,57.7272,57.7816,213748.0
2017-02-01 12:00:00,74.41,74.62,74.37,74.59,121309.0,57.7816,57.9446,57.7505,57.9213,121309.0
2017-02-01 12:30:00,74.6,74.82,74.6,74.81,71646.0,57.9291,58.0999,57.9291,58.0922,71646.0
2017-02-01 13:00:00,74.81,74.91,74.75,74.8,69753.0,58.0922,58.1698,58.0456,58.0844,69753.0
2017-02-01 13:30:00,74.82,74.87,74.73,74.77,167145.0,58.0999,58.1388,58.03,58.0611,167145.0
2017-02-01 14:00:00,74.74,75.06,74.73,74.98,147083.0,58.0378,58.2863,58.03,58.2242,147083.0
2017-02-01 14:30:00,74.99,75.02,74.78,74.89,110539.0,58.2319,58.2552,58.0689,58.1543,110539.0
2017-02-01 15:00:00,74.9,75.07,74.89,75.06,135576.0,58.1621,58.2941,58.1543,58.2863,135576.0
2017-02-01 15:30:00,75.07,75.39,75.04,75.35,388862.0,58.2941,58.5426,58.2708,58.5115,388862.0
2017-02-02 09:30:00,74.91,75.2,74.03,74.11,185801.0,58.1698,58.395,57.4865,57.5486,185801.0
2017-02-02 10:00:00,74.14,74.79,74.13,74.64,128475.0,57.5719,58.0766,57.5641,57.9602,128475.0
2017-02-02 10:30:00,74.63,74.65,74.4,74.52,106940.0,57.9524,57.9679,57.7738,57.867,106940.0
2017-02-02 11:00:00,74.53,74.61,74.29,74.5,108301.0,57.8747,57.9369,57.6884,57.8514,108301.0
2017-02-02 11:30:00,74.51,74.71,74.49,74.56,79816.0,57.8592,58.0145,57.8437,57.898,79816.0
2017-02-02 12:00:00,74.56,74.83,74.51,74.78,76839.0,57.898,58.1077,57.8592,58.0689,76839.0
2017-02-02 12:30:00,74.78,74.88,74.72,74.79,84375.0,58.0689,58.1465,58.0223,58.0766,84375.0
2017-02-02 13:00:00,74.8,74.8,74.24,74.25,157604.0,58.0844,58.0844,57.6495,57.6573,157604.0
2017-02-02 13:30:00,74.24,74.28,74.12,74.12,229872.0,57.6495,57.6806,57.5564,57.5564,229872.0
2017-02-02 14:00:00,74.13,74.13,73.79,73.8,177085.0,57.5641,57.5641,57.3001,57.3079,177085.0
2017-02-02 14:30:00,73.8,74.02,73.79,73.9,194759.0,57.3079,57.4787,57.3001,57.3855,194759.0
2017-02-02 15:00:00,73.89,74.21,73.89,74.19,157838.0,57.3778,57.6263,57.3778,57.6107,157838.0
2017-02-02 15:30:00,74.18,74.48,74.14,74.42,314604.0,57.603,57.8359,57.5719,57.7893,314604.0
2017-02-03 09:30:00,74.69,75.09,74.41,74.41,114126.0,57.999,58.3096,57.7816,57.7816,114126.0
2017-02-03 10:00:00,74.42,74.67,74.42,74.59,86321.0,57.7893,57.9835,57.7893,57.9213,86321.0
2017-02-03 10:30:00,74.5,74.84,74.49,74.83,45686.0,57.8514,58.1155,57.8437,58.1077,45686.0
2017-02-03 11:00:00,74.84,74.9,74.73,74.82,53172.0,58.1155,58.1621,58.03,58.0999,53172.0
2017-02-03 11:30:00,74.79,74.83,74.62,74.72,70133.0,58.0766,58.1077,57.9446,58.0223,70133.0
2017-02-03 12:00:00,74.73,74.97,74.7,74.93,67484.0,58.03,58.2164,58.0068,58.1854,67484.0
2017-02-03 12:30:00,74.91,75.06,74.9,74.94,89975.0,58.1698,58.2863,58.1621,58.1931,89975.0
2017-02-03 13:00:00,74.93,74.98,74.85,74.87,46091.0,58.1854,58.2242,58.1232,58.1388,46091.0
2017-02-03 13:30:00,74.87,74.87,74.82,74.85,58337.0,58.1388,58.1388,58.0999,58.1232,58337.0
2017-02-03 14:00:00,74.85,74.86,74.82,74.85,110076.0,58.1232,58.131,58.0999,58.1232,110076.0
2017-02-03 14:30:00,74.85,74.86,74.78,74.8,135726.0,58.1232,58.131,58.0689,58.0844,135726.0
2017-02-03 15:00:00,74.82,74.96,74.82,74.95,150212.0,58.0999,58.2086,58.0999,58.2009,150212.0
2017-02-03 15:30:00,74.95,74.96,74.82,74.88,223044.0,58.2009,58.2086,58.0999,58.1465,223044.0
2017-02-06 09:30:00,74.85,75.54,74.85,75.27,241523.0,58.1232,58.659,58.1232,58.4494,241523.0
2017-02-06 10:00:00,75.26,75.46,75.07,75.4,210549.0,58.4416,58.5969,58.2941,58.5503,210549.0
2017-02-06 10:30:00,75.37,75.57,75.23,75.52,146445.0,58.527,58.6823,58.4183,58.6435,146445.0
2017-02-06 11:00:00,75.51,75.76,75.32,75.75,221370.0,58.6357,58.8299,58.4882,58.8221,221370.0
2017-02-06 11:30:00,75.72,75.88,75.68,75.82,117425.0,58.7988,58.9231,58.7677,58.8765,117425.0
2017-02-06 12:00:00,75.81,75.82,75.52,75.6,76579.0,58.8687,58.8765,58.6435,58.7056,76579.0
2017-02-06 12:30:00,75.6,75.63,75.42,75.44,64325.0,58.7056,58.7289,58.5659,58.5814,64325.0
2017-02-06 13:00:00,75.43,75.53,75.35,75.49,67144.0,58.5736,58.6513,58.5115,58.6202,67144.0
2017-02-06 13:30:00,75.49,75.52,75.39,75.43,72577.0,58.6202,58.6435,58.5426,58.5736,72577.0
2017-02-06 14:00:00,75.43,75.53,75.36,75.45,86791.0,58.5736,58.6513,58.5193,58.5891,86791.0
2017-02-06 14:30:00,75.44,75.53,75.36,75.48,110833.0,58.5814,58.6513,58.5193,58.6124,110833.0
2017-02-06 15:00:00,75.48,75.86,75.45,75.77,207218.0,58.6124,58.9075,58.5891,58.8376,207218.0
2017-02-06 15:30:00,75.77,76.06,75.75,75.99,693785.0,58.8376,59.0628,58.8221,59.0085,693785.0
2017-02-07 09:30:00,75.49,78.73,74.99,78.2,1172382.0,58.6202,61.1362,58.2319,60.7246,1172382.0
2017-02-07 10:00:00,78.25,79.69,78.24,78.67,753544.0,60.7634,61.8816,60.7557,61.0896,753544.0
2017-02-07 10:30:00,78.67,79.03,78.49,78.62,263807.0,61.0896,61.3691,60.9498,61.0507,263807.0
2017-02-07 11:00:00,78.6,78.91,78.21,78.6,435769.0,61.0352,61.2759,60.7324,61.0352,435769.0
2017-02-07 11:30:00,78.59,78.77,77.98,78.24,417406.0,61.0274,61.1672,60.5538,60.7557,417406.0
2017-02-07 12:00:00,78.25,78.26,77.5,77.62,253081.0,60.7634,60.7712,60.181,60.2742,253081.0
2017-02-07 12:30:00,77.6,77.79,77.34,77.38,161719.0,60.2587,60.4062,60.0568,60.0878,161719.0
2017-02-07 13:00:00,77.41,78.02,77.32,77.91,422771.0,60.1111,60.5848,60.0413,60.4994,422771.0
2017-02-07 13:30:00,77.89,77.93,77.57,77.72,193215.0,60.4839,60.5149,60.2354,60.3519,193215.0
2017-02-07 14:00:00,77.73,77.85,77.42,77.56,198606.0,60.3596,60.4528,60.1189,60.2276,198606.0
2017-02-07 14:30:00,77.54,77.85,77.44,77.72,167643.0,60.2121,60.4528,60.1344,60.3519,167643.0
2017-02-07 15:00:00,77.73,77.75,77.45,77.61,265440.0,60.3596,60.3752,60.1422,60.2665,265440.0
2017-02-07 15:30:00,77.61,77.88,77.52,77.76,779252.0,60.2665,60.4761,60.1966,60.3829,779252.0
2017-02-08 09:30:00,77.4,77.76,76.67,77.02,226042.0,60.1034,60.3829,59.5365,59.8083,226042.0
2017-02-08 10:00:00,77.0,77.16,76.8,76.98,262894.0,59.7928,59.917,59.6375,59.7772,262894.0
2017-02-08 10:30:00,76.98,77.27,76.96,77.08,141587.0,59.7772,60.0024,59.7617,59.8549,141587.0
2017-02-08 11:00:00,77.07,77.44,77.0,77.33,118298.0,59.8471,60.1344,59.7928,60.049,118298.0
2017-02-08 11:30:00,77.33,77.38,77.14,77.3,98362.0,60.049,60.0878,59.9015,60.0257,98362.0
2017-02-08 12:00:00,77.31,77.36,76.99,77.09,103952.0,60.0335,60.0723,59.785,59.8627,103952.0
2017-02-08 12:30:00,77.08,77.2,76.96,77.18,90596.0,59.8549,59.9481,59.7617,59.9325,90596.0
2017-02-08 13:00:00,77.17,77.31,77.08,77.24,93766.0,59.9248,60.0335,59.8549,59.9791,93766.0
2017-02-08 13:30:00,77.25,77.33,77.09,77.29,97559.0,59.9869,60.049,59.8627,60.018,97559.0
2017-02-08 14:00:00,77.28,77.47,77.22,77.47,96521.0,60.0102,60.1577,59.9636,60.1577,96521.0
2017-02-08 14:30:00,77.47,77.62,77.41,77.62,102239.0,60.1577,60.2742,60.1111,60.2742,102239.0
2017-02-08 15:00:00,77.62,77.63,77.46,77.62,148183.0,60.2742,60.282,60.15,60.2742,148183.0
2017-02-08 15:30:00,77.63,77.85,77.62,77.82,428828.0,60.282,60.4528,60.2742,60.4295,428828.0
2017-02-09 09:30:00,77.81,77.9,77.03,77.25,307877.0,60.4218,60.4916,59.8161,59.9869,307877.0
2017-02-09 10:00:00,77.27,77.35,77.04,77.34,178074.0,60.0024,60.0646,59.8238,60.0568,178074.0
2017-02-09 10:30:00,77.35,77.54,77.29,77.48,167166.0,60.0646,60.2121,60.018,60.1655,167166.0
2017-02-09 11:00:00,77.47,77.55,77.39,77.5,119046.0,60.1577,60.2199,60.0956,60.181,119046.0
2017-02-09 11:30:00,77.5,77.51,77.3,77.46,85380.0,60.181,60.1888,60.0257,60.15,85380.0
2017-02-09 12:00:00,77.47,77.5,77.34,77.34,56467.0,60.1577,60.181,60.0568,60.0568,56467.0
2017-02-09 12:30:00,77.35,77.39,77.28,77.36,51457.0,60.0646,60.0956,60.0102,60.0723,51457.0
2017-02-09 13:00:00,77.37,77.5,77.36,77.46,41553.0,60.0801,60.181,60.0723,60.15,41553.0
2017-02-09 13:30:00,77.46,77.48,77.34,77.43,63514.0,60.15,60.1655,60.0568,60.1267,63514.0
2017-02-09 14:00:00,77.44,77.5,77.44,77.49,57365.0,60.1344,60.181,60.1344,60.1733,57365.0
2017-02-09 14:30:00,77.49,77.71,77.48,77.61,88889.0,60.1733,60.3441,60.1655,60.2665,88889.0
2017-02-09 15:00:00,77.62,77.73,77.56,77.59,77573.0,60.2742,60.3596,60.2276,60.2509,77573.0
2017-02-09 15:30:00,77.6,77.6,77.37,77.45,299477.0,60.2587,60.2587,60.0801,60.1422,299477.0
2017-02-10 09:30:00,77.5,77.73,77.15,77.25,83848.0,60.181,60.3596,59.9092,59.9869,83848.0
2017-02-10 10:00:00,77.25,77.27,76.85,76.85,91687.0,59.9869,60.0024,59.6763,59.6763,91687.0
2017-02-10 10:30:00,76.85,77.09,76.78,76.91,127203.0,59.6763,59.8627,59.6219,59.7229,127203.0
2017-02-10 11:00:00,76.91,77.08,76.8,76.92,113830.0,59.7229,59.8549,59.6375,59.7306,113830.0
2017-02-10 11:30:00,76.91,76.98,76.87,76.92,104679.0,59.7229,59.7772,59.6918,59.7306,104679.0
2017-02-10 12:00:00,76.94,77.0,76.87,76.96,85725.0,59.7462,59.7928,59.6918,59.7617,85725.0
2017-02-10 12:30:00,76.97,77.18,76.96,77.16,87348.0,59.7695,59.9325,59.7617,59.917,87348.0
2017-02-10 13:00:00,77.15,77.41,77.14,77.41,117063.0,59.9092,60.1111,59.9015,60.1111,117063.0
2017-02-10 13:30:00,77.4,77.51,77.38,77.46,86508.0,60.1034,60.1888,60.0878,60.15,86508.0
2017-02-10 14:00:00,77.48,77.62,77.45,77.59,98996.0,60.1655,60.2742,60.1422,60.2509,98996.0
2017-02-10 14:30:00,77.59,77.66,77.35,77.36,93385.0,60.2509,60.3053,60.0646,60.0723,93385.0
2017-02-10 15:00:00,77.36,77.5,77.36,77.39,92104.0,60.0723,60.181,60.0723,60.0956,92104.0
2017-02-10 15:30:00,77.39,77.59,77.38,77.4,200797.0,60.0956,60.2509,60.0878,60.1034,200797.0
2017-02-13 09:30:00,77.81,77.91,77.25,77.31,100721.0,60.4218,60.4994,59.9869,60.0335,100721.0
2017-02-13 10:00:00,77.31,77.49,77.3,77.41,147664.0,60.0335,60.1733,60.0257,60.1111,147664.0
2017-02-13 10:30:00,77.43,77.63,77.4,77.63,85886.0,60.1267,60.282,60.1034,60.282,85886.0
2017-02-13 11:00:00,77.64,77.78,77.55,77.74,88194.0,60.2897,60.3985,60.2199,60.3674,88194.0
2017-02-13 11:30:00,77.73,77.95,77.65,77.87,80929.0,60.3596,60.5305,60.2975,60.4683,80929.0
2017-02-13 12:00:00,77.89,77.95,77.81,77.91,43121.0,60.4839,60.5305,60.4218,60.4994,43121.0
2017-02-13 12:30:00,77.91,77.99,77.87,77.93,40295.0,60.4994,60.5615,60.4683,60.5149,40295.0
2017-02-13 13:00:00,77.93,78.07,77.9,78.07,53984.0,60.5149,60.6237,60.4916,60.6237,53984.0
2017-02-13 13:30:00,78.06,78.4,77.98,78.03,113440.0,60.6159,60.8799,60.5538,60.5926,113440.0
2017-02-13 14:00:00,78.01,78.04,77.71,77.83,150183.0,60.5771,60.6004,60.3441,60.4373,150183.0
2017-02-13 14:30:00,77.83,77.9,77.82,77.88,39159.0,60.4373,60.4916,60.4295,60.4761,39159.0
2017-02-13 15:00:00,77.88,77.99,77.87,77.97,72630.0,60.4761,60.5615,60.4683,60.546,72630.0
2017-02-13 15:30:00,77.96,78.1,77.93,78.08,233526.0,60.5382,60.647,60.5149,60.6314,233526.0
2017-02-14 09:30:00,77.59,78.21,77.38,78.15,154796.0,60.2509,60.7324,60.0878,60.6858,154796.0
2017-02-14 10:00:00,78.13,78.23,77.96,78.23,117916.0,60.6702,60.7479,60.5382,60.7479,117916.0
2017-02-14 10:30:00,78.22,78.35,78.12,78.25,92387.0,60.7401,60.8411,60.6625,60.7634,92387.0
2017-02-14 11:00:00,78.24,78.37,78.18,78.21,91155.0,60.7557,60.8566,60.7091,60.7324,91155.0
2017-02-14 11:30:00,78.23,78.6,78.23,78.59,86599.0,60.7479,61.0352,60.7479,61.0274,86599.0
2017-02-14 12:00:00,78.59,78.69,78.45,78.67,60664.0,61.0274,61.1051,60.9187,61.0896,60664.0
2017-02-14 12:30:00,78.69,78.88,78.68,78.84,83125.0,61.1051,61.2526,61.0973,61.2216,83125.0
2017-02-14 13:00:00,78.82,78.89,78.81,78.86,94319.0,61.2061,61.2604,61.1983,61.2371,94319.0
2017-02-14 13:30:00,78.85,78.97,78.81,78.84,85381.0,61.2293,61.3225,61.1983,61.2216,85381.0
2017-02-14 14:00:00,78.84,79.04,78.83,79.01,95954.0,61.2216,61.3769,61.2138,61.3536,95954.0
2017-02-14 14:30:00,79.01,79.05,78.9,78.91,120641.0,61.3536,61.3847,61.2682,61.2759,120641.0
2017-02-14 15:00:00,78.92,78.95,78.74,78.92,127320.0,61.2837,61.307,61.1439,61.2837,127320.0
2017-02-14 15:30:00,78.92,78.99,78.84,78.89,194629.0,61.2837,61.3381,61.2216,61.2604,194629.0
2017-02-15 09:30:00,78.97,78.97,78.01,78.54,210749.0,61.3225,61.3225,60.5771,60.9886,210749.0
2017-02-15 10:00:00,78.54,78.99,78.47,78.93,115225.0,60.9886,61.3381,60.9343,61.2915,115225.0
2017-02-15 10:30:00,78.92,79.17,78.77,79.11,93062.0,61.2837,61.4778,61.1672,61.4312,93062.0
2017-02-15 11:00:00,79.1,79.42,79.05,79.39,111944.0,61.4235,61.672,61.3847,61.6487,111944.0
2017-02-15 11:30:00,79.4,79.49,79.33,79.46,197298.0,61.6564,61.7263,61.6021,61.703,197298.0
2017-02-15 12:00:00,79.45,79.59,79.4,79.59,84333.0,61.6953,61.804,61.6564,61.804,84333.0
2017-02-15 12:30:00,79.59,80.1,79.56,80.08,231182.0,61.804,62.2,61.7807,62.1845,231182.0
2017-02-15 13:00:00,80.08,80.08,79.78,79.88,106935.0,62.1845,62.1845,61.9515,62.0292,106935.0
2017-02-15 13:30:00,79.88,79.96,79.86,79.94,157502.0,62.0292,62.0913,62.0136,62.0758,157502.0
2017-02-15 14:00:00,79.94,80.12,79.92,80.12,90269.0,62.0758,62.2155,62.0602,62.2155,90269.0
2017-02-15 14:30:00,80.14,80.27,80.11,80.17,108865.0,62.2311,62.332,62.2078,62.2544,108865.0
2017-02-15 15:00:00,80.19,80.49,80.17,80.41,149216.0,62.2699,62.5029,62.2544,62.4407,149216.0
2017-02-15 15:30:00,80.41,80.46,80.35,80.45,389235.0,62.4407,62.4796,62.3941,62.4718,389235.0
2017-02-16 09:30:00,80.25,80.48,79.23,79.43,120541.0,62.3165,62.4951,61.5244,61.6797,120541.0
2017-02-16 10:00:00,79.46,79.81,79.45,79.77,147521.0,61.703,61.9748,61.6953,61.9438,147521.0
2017-02-16 10:30:00,79.77,79.9,79.62,79.85,162132.0,61.9438,62.0447,61.8273,62.0059,162132.0
2017-02-16 11:00:00,79.83,79.9,79.31,79.78,201225.0,61.9903,62.0447,61.5866,61.9515,201225.0
2017-02-16 11:30:00,79.78,79.92,79.76,79.83,88317.0,61.9515,62.0602,61.936,61.9903,88317.0
2017-02-16 12:00:00,79.81,80.0,79.81,79.92,75062.0,61.9748,62.1224,61.9748,62.0602,75062.0
2017-02-16 12:30:00,79.92,80.05,79.9,80.04,65388.0,62.0602,62.1612,62.0447,62.1534,65388.0
2017-02-16 13:00:00,80.02,80.04,79.93,79.97,60311.0,62.1379,62.1534,62.068,62.0991,60311.0
2017-02-16 13:30:00,79.97,80.05,79.9,79.99,41192.0,62.0991,62.1612,62.0447,62.1146,41192.0
2017-02-16 14:00:00,79.99,80.15,79.98,80.02,75176.0,62.1146,62.2388,62.1068,62.1379,75176.0
2017-02-16 14:30:00,80.02,80.07,79.97,80.03,67517.0,62.1379,62.1767,62.0991,62.1457,67517.0
2017-02-16 15:00:00,80.04,80.08,79.92,79.97,91866.0,62.1534,62.1845,62.0602,62.0991,91866.0
2017-02-16 15:30:00,79.97,80.27,79.96,80.24,275094.0,62.0991,62.332,62.0913,62.3087,275094.0
2017-02-17 09:30:00,80.0,80.28,79.56,80.2,287236.0,62.1224,62.3398,61.7807,62.2777,287236.0
2017-02-17 10:00:00,80.2,80.33,80.08,80.19,91405.0,62.2777,62.3786,62.1845,62.2699,91405.0
2017-02-17 10:30:00,80.2,80.43,80.11,80.14,118989.0,62.2777,62.4563,62.2078,62.2311,118989.0
2017-02-17 11:00:00,80.15,80.22,80.06,80.15,94160.0,62.2388,62.2932,62.1689,62.2388,94160.0
2017-02-17 11:30:00,80.16,80.55,80.09,80.54,99285.0,62.2466,62.5494,62.1922,62.5417,99285.0
2017-02-17 12:00:00,80.55,80.64,80.36,80.63,136937.0,62.5494,62.6193,62.4019,62.6116,136937.0
2017-02-17 12:30:00,80.62,80.7,80.44,80.57,129696.0,62.6038,62.6659,62.464,62.565,129696.0
2017-02-17 13:00:00,80.53,80.58,80.45,80.55,68219.0,62.5339,62.5727,62.4718,62.5494,68219.0
2017-02-17 13:30:00,80.55,80.75,80.55,80.69,67217.0,62.5494,62.7048,62.5494,62.6582,67217.0
2017-02-17 14:00:00,80.68,80.69,80.27,80.39,144080.0,62.6504,62.6582,62.332,62.4252,144080.0
2017-02-17 14:30:00,80.39,80.42,80.23,80.24,118185.0,62.4252,62.4485,62.301,62.3087,118185.0
2017-02-17 15:00:00,80.24,80.54,80.23,80.54,86718.0,62.3087,62.5417,62.301,62.5417,86718.0
2017-02-17 15:30:00,80.54,80.78,80.43,80.7,381383.0,62.5417,62.728,62.4563,62.6659,381383.0
2017-02-21 09:30:00,80.5,81.18,80.28,80.82,119216.0,62.5106,63.0387,62.3398,62.7591,119216.0
2017-02-21 10:00:00,80.8,81.13,80.65,80.69,110248.0,62.7436,62.9998,62.6271,62.6582,110248.0
2017-02-21 10:30:00,80.69,81.0,80.68,80.96,83522.0,62.6582,62.8989,62.6504,62.8678,83522.0
2017-02-21 11:00:00,80.96,80.96,80.74,80.79,90355.0,62.8678,62.8678,62.697,62.7358,90355.0
2017-02-21 11:30:00,80.77,81.14,80.76,81.12,84937.0,62.7203,63.0076,62.7125,62.9921,84937.0
2017-02-21 12:00:00,81.12,81.15,80.96,81.06,69584.0,62.9921,63.0154,62.8678,62.9455,69584.0
2017-02-21 12:30:00,81.04,81.08,80.89,80.89,49179.0,62.9299,62.961,62.8135,62.8135,49179.0
2017-02-21 13:00:00,80.89,80.96,80.78,80.95,72273.0,62.8135,62.8678,62.728,62.8601,72273.0
2017-02-21 13:30:00,80.93,80.94,80.85,80.93,117268.0,62.8445,62.8523,62.7824,62.8445,117268.0
2017-02-21 14:00:00,80.93,80.93,80.84,80.87,64960.0,62.8445,62.8445,62.7746,62.7979,64960.0
2017-02-21 14:30:00,80.87,81.23,80.85,81.11,121777.0,62.7979,63.0775,62.7824,62.9843,121777.0
2017-02-21 15:00:00,81.1,81.31,81.02,81.31,121689.0,62.9765,63.1396,62.9144,63.1396,121689.0
2017-02-21 15:30:00,81.31,81.51,81.19,81.33,515477.0,63.1396,63.2949,63.0464,63.1551,515477.0
2017-02-22 09:30:00,81.19,81.57,81.04,81.04,91644.0,63.0464,63.3415,62.9299,62.9299,91644.0
2017-02-22 10:00:00,81.09,81.43,80.94,81.3,51986.0,62.9688,63.2328,62.8523,63.1318,51986.0
2017-02-22 10:30:00,81.29,81.33,81.06,81.32,71230.0,63.1241,63.1551,62.9455,63.1474,71230.0
2017-02-22 11:00:00,81.34,81.34,81.11,81.12,119182.0,63.1629,63.1629,62.9843,62.9921,119182.0
2017-02-22 11:30:00,81.11,81.17,80.96,80.97,57849.0,62.9843,63.0309,62.8678,62.8756,57849.0
2017-02-22 12:00:00,81.0,81.17,80.99,81.16,52388.0,62.8989,63.0309,62.8911,63.0231,52388.0
2017-02-22 12:30:00,81.15,81.21,81.03,81.03,48910.0,63.0154,63.062,62.9222,62.9222,48910.0
2017-02-22 13:00:00,81.05,81.09,80.96,80.97,56239.0,62.9377,62.9688,62.8678,62.8756,56239.0
2017-02-22 13:30:00,80.99,81.06,80.93,80.98,62820.0,62.8911,62.9455,62.8445,62.8834,62820.0
2017-02-22 14:00:00,80.99,81.1,80.87,81.04,84652.0,62.8911,62.9765,62.7979,62.9299,84652.0
2017-02-22 14:30:00,81.03,81.09,80.98,81.04,102000.0,62.9222,62.9688,62.8834,62.9299,102000.0
2017-02-22 15:00:00,81.04,81.13,81.01,81.12,76207.0,62.9299,62.9998,62.9067,62.9921,76207.0
2017-02-22 15:30:00,81.12,81.16,81.04,81.04,247075.0,62.9921,63.0231,62.9299,62.9299,247075.0
2017-02-23 09:30:00,81.3,81.39,80.92,81.36,101608.0,63.1318,63.2017,62.8368,63.1784,101608.0
2017-02-23 10:00:00,81.36,81.4,81.19,81.33,107849.0,63.1784,63.2095,63.0464,63.1551,107849.0
2017-02-23 10:30:00,81.32,81.49,81.24,81.4,81420.0,63.1474,63.2794,63.0853,63.2095,81420.0
2017-02-23 11:00:00,81.4,81.5,81.24,81.25,129151.0,63.2095,63.2872,63.0853,63.093,129151.0
2017-02-23 11:30:00,81.24,81.46,81.21,81.33,93650.0,63.0853,63.2561,63.062,63.1551,93650.0
2017-02-23 12:00:00,81.31,81.62,81.28,81.48,94941.0,63.1396,63.3803,63.1163,63.2716,94941.0
2017-02-23 12:30:00,81.49,81.68,81.42,81.6,47600.0,63.2794,63.4269,63.225,63.3648,47600.0
2017-02-23 13:00:00,81.62,81.64,81.53,81.59,28571.0,63.3803,63.3959,63.3104,63.357,28571.0
2017-02-23 13:30:00,81.58,81.72,81.5,81.72,82642.0,63.3493,63.458,63.2872,63.458,82642.0
2017-02-23 14:00:00,81.72,81.85,81.62,81.77,119039.0,63.458,63.5589,63.3803,63.4968,119039.0
2017-02-23 14:30:00,81.76,81.83,81.71,81.8,103985.0,63.489,63.5434,63.4502,63.5201,103985.0
2017-02-23 15:00:00,81.8,81.84,81.71,81.72,103383.0,63.5201,63.5512,63.4502,63.458,103383.0
2017-02-23 15:30:00,81.71,81.77,81.6,81.73,326027.0,63.4502,63.4968,63.3648,63.4658,326027.0
2017-02-24 09:30:00,81.54,81.74,80.96,81.24,125386.0,63.3182,63.4735,62.8678,63.0853,125386.0
2017-02-24 10:00:00,81.25,81.34,80.91,80.93,101926.0,63.093,63.1629,62.829,62.8445,101926.0
2017-02-24 10:30:00,80.94,81.28,80.92,81.26,59585.0,62.8523,63.1163,62.8368,63.1008,59585.0
2017-02-24 11:00:00,81.28,81.51,81.21,81.45,63357.0,63.1163,63.2949,63.062,63.2483,63357.0
2017-02-24 11:30:00,81.47,81.59,81.38,81.53,32438.0,63.2639,63.357,63.194,63.3104,32438.0
2017-02-24 12:00:00,81.52,81.87,81.5,81.75,56200.0,63.3027,63.5745,63.2872,63.4813,56200.0
2017-02-24 12:30:00,81.76,81.79,81.62,81.76,31981.0,63.489,63.5123,63.3803,63.489,31981.0
2017-02-24 13:00:00,81.76,81.77,81.65,81.67,34565.0,63.489,63.4968,63.4036,63.4192,34565.0
2017-02-24 13:30:00,81.66,81.7,81.56,81.7,57282.0,63.4114,63.4425,63.3337,63.4425,57282.0
2017-02-24 14:00:00,81.7,81.81,81.64,81.81,41774.0,63.4425,63.5279,63.3959,63.5279,41774.0
2017-02-24 14:30:00,81.79,81.95,81.79,81.85,67802.0,63.5123,63.6366,63.5123,63.5589,67802.0
2017-02-24 15:00:00,81.84,81.94,81.8,81.9,83108.0,63.5512,63.6288,63.5201,63.5978,83108.0
2017-02-24 15:30:00,81.9,82.15,81.88,82.12,262313.0,63.5978,63.7919,63.5822,63.7686,262313.0
2017-02-27 09:30:00,82.14,82.48,82.08,82.27,93124.0,63.7841,64.0481,63.7375,63.8851,93124.0
2017-02-27 10:00:00,82.28,82.32,81.9,82.13,69204.0,63.8928,63.9239,63.5978,63.7764,69204.0
2017-02-27 10:30:00,82.17,82.26,82.08,82.22,60186.0,63.8074,63.8773,63.7375,63.8463,60186.0
2017-02-27 11:00:00,82.2,82.25,82.01,82.06,57767.0,63.8307,63.8695,63.6832,63.722,57767.0
2017-02-27 11:30:00,82.06,82.17,82.03,82.06,31611.0,63.722,63.8074,63.6987,63.722,31611.0
2017-02-27 12:00:00,82.05,82.13,82.05,82.08,37234.0,63.7142,63.7764,63.7142,63.7375,37234.0
2017-02-27 12:30:00,82.09,82.13,82.05,82.12,35182.0,63.7453,63.7764,63.7142,63.7686,35182.0
2017-02-27 13:00:00,82.13,82.15,82.06,82.13,35449.0,63.7764,63.7919,63.722,63.7764,35449.0
2017-02-27 13:30:00,82.14,82.18,82.08,82.14,33675.0,63.7841,63.8152,63.7375,63.7841,33675.0
2017-02-27 14:00:00,82.13,82.28,82.13,82.23,83572.0,63.7764,63.8928,63.7764,63.854,83572.0
2017-02-27 14:30:00,82.23,82.45,82.23,82.41,66446.0,63.854,64.0249,63.854,63.9938,66446.0
2017-02-27 15:00:00,82.41,82.62,82.4,82.5,116285.0,63.9938,64.1569,63.986,64.0637,116285.0
2017-02-27 15:30:00,82.51,82.62,82.39,82.5,272734.0,64.0714,64.1569,63.9783,64.0637,272734.0
2017-02-28 09:30:00,82.01,82.32,81.64,81.65,153289.0,63.6832,63.9239,63.3959,63.4036,153289.0
2017-02-28 10:00:00,81.67,81.69,81.44,81.52,113619.0,63.4192,63.4347,63.2406,63.3027,113619.0
2017-02-28 10:30:00,81.53,81.56,81.37,81.5,63505.0,63.3104,63.3337,63.1862,63.2872,63505.0
2017-02-28 11:00:00,81.53,81.82,81.53,81.71,42883.0,63.3104,63.5356,63.3104,63.4502,42883.0
2017-02-28 11:30:00,81.73,81.73,81.56,81.68,52006.0,63.4658,63.4658,63.3337,63.4269,52006.0
2017-02-28 12:00:00,81.68,81.71,81.31,81.41,45238.0,63.4269,63.4502,63.1396,63.2173,45238.0
2017-02-28 12:30:00,81.42,81.56,81.37,81.54,41174.0,63.225,63.3337,63.1862,63.3182,41174.0
2017-02-28 13:00:00,81.53,81.64,81.44,81.57,45178.0,63.3104,63.3959,63.2406,63.3415,45178.0
2017-02-28 13:30:00,81.57,81.64,81.53,81.58,72699.0,63.3415,63.3959,63.3104,63.3493,72699.0
2017-02-28 14:00:00,81.58,81.61,81.46,81.54,71090.0,63.3493,63.3726,63.2561,63.3182,71090.0
2017-02-28 14:30:00,81.54,81.56,81.42,81.43,100372.0,63.3182,63.3337,63.225,63.2328,100372.0
2017-02-28 15:00:00,81.43,81.59,81.43,81.45,87373.0,63.2328,63.357,63.2328,63.2483,87373.0
2017-02-28 15:30:00,81.45,81.49,81.29,81.37,282562.0,63.2483,63.2794,63.1241,63.1862,282562.0
2017-03-01 09:30:00,82.18,82.51,81.73,81.84,107086.0,63.8152,64.0714,63.4658,63.5512,107086.0
2017-03-01 10:00:00,81.87,82.01,81.78,81.9,101574.0,63.5745,63.6832,63.5046,63.5978,101574.0
2017-03-01 10:30:00,81.9,81.95,81.75,81.84,100122.0,63.5978,63.6366,63.4813,63.5512,100122.0
2017-03-01 11:00:00,81.84,81.96,81.76,81.87,79869.0,63.5512,63.6444,63.489,63.5745,79869.0
2017-03-01 11:30:00,81.86,81.95,81.72,81.87,44349.0,63.5667,63.6366,63.458,63.5745,44349.0
2017-03-01 12:00:00,81.87,81.96,81.85,81.91,75255.0,63.5745,63.6444,63.5589,63.6055,75255.0
2017-03-01 12:30:00,81.92,82.1,81.85,82.04,87778.0,63.6133,63.7531,63.5589,63.7065,87778.0
2017-03-01 13:00:00,82.03,82.15,81.98,82.15,68799.0,63.6987,63.7919,63.6599,63.7919,68799.0
2017-03-01 13:30:00,82.15,82.17,82.0,82.04,62940.0,63.7919,63.8074,63.6754,63.7065,62940.0
2017-03-01 14:00:00,82.05,82.1,81.92,82.0,211880.0,63.7142,63.7531,63.6133,63.6754,211880.0
2017-03-01 14:30:00,82.01,82.12,81.98,82.12,109856.0,63.6832,63.7686,63.6599,63.7686,109856.0
2017-03-01 15:00:00,82.11,82.12,81.83,81.89,162769.0,63.7608,63.7686,63.5434,63.59,162769.0
2017-03-01 15:30:00,81.89,82.21,81.85,82.04,270471.0,63.59,63.8385,63.5589,63.7065,270471.0
2017-03-02 09:30:00,81.93,82.04,81.58,81.92,63671.0,63.6211,63.7065,63.3493,63.6133,63671.0
2017-03-02 10:00:00,81.88,82.26,81.84,82.05,75535.0,63.5822,63.8773,63.5512,63.7142,75535.0
2017-03-02 10:30:00,82.07,82.46,82.07,82.19,53221.0,63.7298,64.0326,63.7298,63.823,53221.0
2017-03-02 11:00:00,82.19,82.5,82.15,82.46,53925.0,63.823,64.0637,63.7919,64.0326,53925.0
2017-03-02 11:30:00,82.49,82.5,82.26,82.43,54026.0,64.0559,64.0637,63.8773,64.0093,54026.0
2017-03-02 12:00:00,82.44,82.44,82.15,82.29,46972.0,64.0171,64.0171,63.7919,63.9006,46972.0
2017-03-02 12:30:00,82.27,82.33,82.15,82.31,50956.0,63.8851,63.9317,63.7919,63.9161,50956.0
2017-03-02 13:00:00,82.33,82.39,82.08,82.3,109997.0,63.9317,63.9783,63.7375,63.9084,109997.0
2017-03-02 13:30:00,82.3,82.37,82.21,82.24,92592.0,63.9084,63.9627,63.8385,63.8618,92592.0
2017-03-02 14:00:00,82.24,82.31,82.18,82.27,86369.0,63.8618,63.9161,63.8152,63.8851,86369.0
2017-03-02 14:30:00,82.27,82.35,82.14,82.14,88150.0,63.8851,63.9472,63.7841,63.7841,88150.0
2017-03-02 15:00:00,82.13,82.16,81.91,81.92,126655.0,63.7764,63.7997,63.6055,63.6133,126655.0
2017-03-02 15:30:00,81.92,82.0,81.75,81.79,387861.0,63.6133,63.6754,63.4813,63.5123,387861.0
2017-03-03 09:30:00,82.24,82.74,81.73,82.54,160987.0,63.8618,64.25,63.4658,64.0947,160987.0
2017-03-03 10:00:00,82.55,82.68,82.31,82.31,109713.0,64.1025,64.2035,63.9161,63.9161,109713.0
2017-03-03 10:30:00,82.31,82.35,82.05,82.29,117893.0,63.9161,63.9472,63.7142,63.9006,117893.0
2017-03-03 11:00:00,82.28,82.63,82.22,82.59,112688.0,63.8928,64.1646,63.8463,64.1336,112688.0
2017-03-03 11:30:00,82.57,82.63,82.43,82.59,102804.0,64.118,64.1646,64.0093,64.1336,102804.0
2017-03-03 12:00:00,82.6,82.66,82.47,82.65,69415.0,64.1413,64.1879,64.0404,64.1802,69415.0
2017-03-03 12:30:00,82.64,82.78,82.63,82.77,74525.0,64.1724,64.2811,64.1646,64.2733,74525.0
2017-03-03 13:00:00,82.77,82.88,82.63,82.8,73042.0,64.2733,64.3588,64.1646,64.2966,73042.0
2017-03-03 13:30:00,82.81,82.93,82.74,82.88,43570.0,64.3044,64.3976,64.25,64.3588,43570.0
2017-03-03 14:00:00,82.88,82.88,82.64,82.67,86698.0,64.3588,64.3588,64.1724,64.1957,86698.0
2017-03-03 14:30:00,82.67,82.83,82.67,82.77,74571.0,64.1957,64.3199,64.1957,64.2733,74571.0
2017-03-03 15:00:00,82.76,82.82,82.68,82.8,70244.0,64.2656,64.3122,64.2035,64.2966,70244.0
2017-03-03 15:30:00,82.79,83.0,82.72,82.86,372332.0,64.2889,64.4519,64.2345,64.3432,372332.0
2017-03-06 09:30:00,82.45,82.84,81.96,82.2,152982.0,64.0249,64.3277,63.6444,63.8307,152982.0
2017-03-06 10:00:00,82.19,82.37,82.01,82.04,243771.0,63.823,63.9627,63.6832,63.7065,243771.0
2017-03-06 10:30:00,82.04,82.34,81.93,82.05,173406.0,63.7065,63.9394,63.6211,63.7142,173406.0
2017-03-06 11:00:00,82.06,82.2,82.0,82.07,99339.0,63.722,63.8307,63.6754,63.7298,99339.0
2017-03-06 11:30:00,82.08,82.17,81.93,82.03,93427.0,63.7375,63.8074,63.6211,63.6987,93427.0
2017-03-06 12:00:00,82.03,82.16,82.0,82.12,75560.0,63.6987,63.7997,63.6754,63.7686,75560.0
2017-03-06 12:30:00,82.13,82.32,82.1,82.27,79836.0,63.7764,63.9239,63.7531,63.8851,79836.0
2017-03-06 13:00:00,82.26,82.33,82.23,82.24,64474.0,63.8773,63.9317,63.854,63.8618,64474.0
2017-03-06 13:30:00,82.24,82.24,82.02,82.07,66459.0,63.8618,63.8618,63.6909,63.7298,66459.0
2017-03-06 14:00:00,82.09,82.11,81.94,81.97,76678.0,63.7453,63.7608,63.6288,63.6521,76678.0
2017-03-06 14:30:00,81.97,82.02,81.88,81.92,81519.0,63.6521,63.6909,63.5822,63.6133,81519.0
2017-03-06 15:00:00,81.92,82.1,81.88,82.05,101782.0,63.6133,63.7531,63.5822,63.7142,101782.0
2017-03-06 15:30:00,82.04,82.05,81.68,81.71,540554.0,63.7065,63.7142,63.4269,63.4502,540554.0
2017-03-07 09:30:00,81.09,81.45,80.77,81.09,151904.0,62.9688,63.2483,62.7203,62.9688,151904.0
2017-03-07 10:00:00,81.09,81.44,81.04,81.43,116420.0,62.9688,63.2406,62.9299,63.2328,116420.0
2017-03-07 10:30:00,81.42,81.57,81.07,81.12,137408.0,63.225,63.3415,62.9532,62.9921,137408.0
2017-03-07 11:00:00,81.12,81.32,81.08,81.11,95689.0,62.9921,63.1474,62.961,62.9843,95689.0
2017-03-07 11:30:00,81.12,81.23,80.98,81.22,82816.0,62.9921,63.0775,62.8834,63.0697,82816.0
2017-03-07 12:00:00,81.22,81.38,81.11,81.37,85410.0,63.0697,63.194,62.9843,63.1862,85410.0
2017-03-07 12:30:00,81.35,81.5,81.34,81.43,93579.0,63.1707,63.2872,63.1629,63.2328,93579.0
2017-03-07 13:00:00,81.43,81.59,81.43,81.48,100262.0,63.2328,63.357,63.2328,63.2716,100262.0
2017-03-07 13:30:00,81.46,81.5,81.32,81.48,76733.0,63.2561,63.2872,63.1474,63.2716,76733.0
2017-03-07 14:00:00,81.48,81.49,81.37,81.45,57704.0,63.2716,63.2794,63.1862,63.2483,57704.0
2017-03-07 14:30:00,81.44,81.48,81.35,81.48,75756.0,63.2406,63.2716,63.1707,63.2716,75756.0
2017-03-07 15:00:00,81.47,81.55,81.35,81.53,202876.0,63.2639,63.326,63.1707,63.3104,202876.0
2017-03-07 15:30:00,81.52,81.55,81.06,81.21,439273.0,63.3027,63.326,62.9455,63.062,439273.0
2017-03-08 09:30:00,81.3,81.93,81.17,81.86,162505.0,63.1318,63.6211,63.0309,63.5667,162505.0
2017-03-08 10:00:00,81.88,81.94,81.64,81.91,117853.0,63.5822,63.6288,63.3959,63.6055,117853.0
2017-03-08 10:30:00,81.92,81.93,81.42,81.43,183403.0,63.6133,63.6211,63.225,63.2328,183403.0
2017-03-08 11:00:00,81.44,81.61,81.2,81.22,347106.0,63.2406,63.3726,63.0542,63.0697,347106.0
2017-03-08 11:30:00,81.21,81.36,81.2,81.29,98205.0,63.062,63.1784,63.0542,63.1241,98205.0
2017-03-08 12:00:00,81.3,81.53,81.25,81.29,101551.0,63.1318,63.3104,63.093,63.1241,101551.0
2017-03-08 12:30:00,81.32,81.41,81.27,81.3,317122.0,63.1474,63.2173,63.1085,63.1318,317122.0
2017-03-08 13:00:00,81.31,81.46,81.2,81.32,173750.0,63.1396,63.2561,63.0542,63.1474,173750.0
2017-03-08 13:30:00,81.32,81.63,81.3,81.6,79107.0,63.1474,63.3881,63.1318,63.3648,79107.0
2017-03-08 14:00:00,81.59,81.59,81.44,81.47,85580.0,63.357,63.357,63.2406,63.2639,85580.0
2017-03-08 14:30:00,81.46,81.64,81.43,81.58,35886.0,63.2561,63.3959,63.2328,63.3493,35886.0
2017-03-08 15:00:00,81.58,81.64,81.43,81.43,44534.0,63.3493,63.3959,63.2328,63.2328,44534.0
2017-03-08 15:30:00,81.43,81.44,81.14,81.2,365118.0,63.2328,63.2406,63.0076,63.0542,365118.0
2017-03-09 09:30:00,81.47,81.63,81.2,81.43,151724.0,63.2639,63.3881,63.0542,63.2328,151724.0
2017-03-09 10:00:00,81.4,81.56,81.12,81.24,198163.0,63.2095,63.3337,62.9921,63.0853,198163.0
2017-03-09 10:30:00,81.26,81.43,81.12,81.34,110574.0,63.1008,63.2328,62.9921,63.1629,110574.0
2017-03-09 11:00:00,81.35,81.7,81.25,81.69,82026.0,63.1707,63.4425,63.093,63.4347,82026.0
2017-03-09 11:30:00,81.7,82.09,81.69,81.84,111471.0,63.4425,63.7453,63.4347,63.5512,111471.0
2017-03-09 12:00:00,81.85,82.0,81.8,81.89,74537.0,63.5589,63.6754,63.5201,63.59,74537.0
2017-03-09 12:30:00,81.86,82.1,81.85,82.1,87101.0,63.5667,63.7531,63.5589,63.7531,87101.0
2017-03-09 13:00:00,82.08,82.11,81.91,81.92,88084.0,63.7375,63.7608,63.6055,63.6133,88084.0
2017-03-09 13:30:00,81.9,82.05,81.79,81.9,95611.0,63.5978,63.7142,63.5123,63.5978,95611.0
2017-03-09 14:00:00,81.89,81.92,81.59,81.75,129716.0,63.59,63.6133,63.357,63.4813,129716.0
2017-03-09 14:30:00,81.73,81.96,81.69,81.92,133679.0,63.4658,63.6444,63.4347,63.6133,133679.0
2017-03-09 15:00:00,81.92,82.04,81.84,81.88,115079.0,63.6133,63.7065,63.5512,63.5822,115079.0
2017-03-09 15:30:00,81.88,82.06,81.86,81.95,209243.0,63.5822,63.722,63.5667,63.6366,209243.0
2017-03-10 09:30:00,82.28,82.42,81.86,82.24,70824.0,63.8928,64.0016,63.5667,63.8618,70824.0
2017-03-10 10:00:00,82.25,82.38,82.07,82.07,70934.0,63.8695,63.9705,63.7298,63.7298,70934.0
2017-03-10 10:30:00,82.07,82.12,81.88,82.04,57505.0,63.7298,63.7686,63.5822,63.7065,57505.0
2017-03-10 11:00:00,82.01,82.03,81.89,82.01,87689.0,63.6832,63.6987,63.59,63.6832,87689.0
2017-03-10 11:30:00,82.03,82.05,81.93,81.99,50241.0,63.6987,63.7142,63.6211,63.6677,50241.0
2017-03-10 12:00:00,82.0,82.13,81.97,82.1,50669.0,63.6754,63.7764,63.6521,63.7531,50669.0
2017-03-10 12:30:00,82.12,82.14,81.94,81.98,55871.0,63.7686,63.7841,63.6288,63.6599,55871.0
2017-03-10 13:00:00,81.97,81.98,81.78,81.88,60856.0,63.6521,63.6599,63.5046,63.5822,60856.0
2017-03-10 13:30:00,81.89,81.94,81.82,81.86,62092.0,63.59,63.6288,63.5356,63.5667,62092.0
2017-03-10 14:00:00,81.87,82.04,81.87,82.01,81247.0,63.5745,63.7065,63.5745,63.6832,81247.0
2017-03-10 14:30:00,82.02,82.02,81.81,81.85,109421.0,63.6909,63.6909,63.5279,63.5589,109421.0
2017-03-10 15:00:00,81.84,82.01,81.77,82.0,90006.0,63.5512,63.6832,63.4968,63.6754,90006.0
2017-03-10 15:30:00,82.01,82.08,81.87,82.06,301574.0,63.6832,63.7375,63.5745,63.722,301574.0
2017-03-13 09:30:00,82.14,82.33,81.71,81.94,139155.0,63.7841,63.9317,63.4502,63.6288,139155.0
2017-03-13 10:00:00,81.95,82.19,81.8,82.16,49972.0,63.6366,63.823,63.5201,63.7997,49972.0
2017-03-13 10:30:00,82.15,82.43,82.15,82.4,86866.0,63.7919,64.0093,63.7919,63.986,86866.0
2017-03-13 11:00:00,82.38,82.48,82.27,82.39,77351.0,63.9705,64.0481,63.8851,63.9783,77351.0
2017-03-13 11:30:00,82.38,82.49,82.29,82.42,58701.0,63.9705,64.0559,63.9006,64.0016,58701.0
2017-03-13 12:00:00,82.44,82.46,82.21,82.22,58654.0,64.0171,64.0326,63.8385,63.8463,58654.0
2017-03-13 12:30:00,82.21,82.44,82.21,82.43,47497.0,63.8385,64.0171,63.8385,64.0093,47497.0
2017-03-13 13:00:00,82.44,82.53,82.38,82.52,69036.0,64.0171,64.087,63.9705,64.0792,69036.0
2017-03-13 13:30:00,82.52,82.57,82.45,82.49,65739.0,64.0792,64.118,64.0249,64.0559,65739.0
2017-03-13 14:00:00,82.48,82.56,82.47,82.53,63993.0,64.0481,64.1103,64.0404,64.087,63993.0
2017-03-13 14:30:00,82.53,82.59,82.51,82.56,48414.0,64.087,64.1336,64.0714,64.1103,48414.0
2017-03-13 15:00:00,82.57,82.59,82.49,82.54,84444.0,64.118,64.1336,64.0559,64.0947,84444.0
2017-03-13 15:30:00,82.54,82.7,82.5,82.55,297078.0,64.0947,64.219,64.0637,64.1025,297078.0
2017-03-14 09:30:00,82.25,82.7,82.19,82.51,76223.0,63.8695,64.219,63.823,64.0714,76223.0
2017-03-14 10:00:00,82.55,82.55,81.86,81.91,62309.0,64.1025,64.1025,63.5667,63.6055,62309.0
2017-03-14 10:30:00,81.89,82.29,81.89,82.27,66819.0,63.59,63.9006,63.59,63.8851,66819.0
2017-03-14 11:00:00,82.27,82.42,82.22,82.37,75058.0,63.8851,64.0016,63.8463,63.9627,75058.0
2017-03-14 11:30:00,82.37,82.47,82.35,82.38,33735.0,63.9627,64.0404,63.9472,63.9705,33735.0
2017-03-14 12:00:00,82.39,82.41,82.21,82.25,68377.0,63.9783,63.9938,63.8385,63.8695,68377.0
2017-03-14 12:30:00,82.25,82.29,82.18,82.23,77892.0,63.8695,63.9006,63.8152,63.854,77892.0
2017-03-14 13:00:00,82.24,82.32,82.2,82.27,110537.0,63.8618,63.9239,63.8307,63.8851,110537.0
2017-03-14 13:30:00,82.27,82.3,82.18,82.22,128677.0,63.8851,63.9084,63.8152,63.8463,128677.0
2017-03-14 14:00:00,82.22,82.28,82.18,82.26,40268.0,63.8463,63.8928,63.8152,63.8773,40268.0
2017-03-14 14:30:00,82.28,82.36,82.26,82.36,105726.0,63.8928,63.955,63.8773,63.955,105726.0
2017-03-14 15:00:00,82.36,84.88,82.33,82.55,166306.0,63.955,65.9118,63.9317,64.1025,166306.0
2017-03-14 15:30:00,82.52,82.61,82.49,82.59,356708.0,64.0792,64.1491,64.0559,64.1336,356708.0
2017-03-15 09:30:00,82.73,83.59,82.66,83.5,263597.0,64.2423,64.9101,64.1879,64.8402,263597.0
2017-03-15 10:00:00,83.48,83.64,83.32,83.46,379091.0,64.8247,64.9489,64.7004,64.8091,379091.0
2017-03-15 10:30:00,83.47,83.77,83.38,83.45,306154.0,64.8169,65.0499,64.747,64.8014,306154.0
2017-03-15 11:00:00,83.47,83.51,83.13,83.13,114493.0,64.8169,64.848,64.5529,64.5529,114493.0
2017-03-15 11:30:00,83.13,83.31,83.13,83.25,125877.0,64.5529,64.6927,64.5529,64.6461,125877.0
2017-03-15 12:00:00,83.26,83.26,83.14,83.23,87057.0,64.6538,64.6538,64.5607,64.6305,87057.0
2017-03-15 12:30:00,83.23,83.25,83.14,83.19,71268.0,64.6305,64.6461,64.5607,64.5995,71268.0
2017-03-15 13:00:00,83.19,83.26,83.05,83.23,87210.0,64.5995,64.6538,64.4908,64.6305,87210.0
2017-03-15 13:30:00,83.22,83.31,83.12,83.25,76191.0,64.6228,64.6927,64.5451,64.6461,76191.0
2017-03-15 14:00:00,83.27,83.85,83.27,83.67,185144.0,64.6616,65.112,64.6616,64.9722,185144.0
2017-03-15 14:30:00,83.65,83.97,83.42,83.84,153678.0,64.9567,65.2052,64.7781,65.1042,153678.0
2017-03-15 15:00:00,83.84,84.09,83.81,84.08,171666.0,65.1042,65.2984,65.0809,65.2906,171666.0
2017-03-15 15:30:00,84.07,84.14,83.71,83.81,389382.0,65.2828,65.3372,65.0033,65.0809,389382.0
2017-03-16 09:30:00,83.69,83.74,82.92,83.03,179477.0,64.9878,65.0266,64.3898,64.4752,179477.0
2017-03-16 10:00:00,83.03,83.18,82.94,82.96,146137.0,64.4752,64.5917,64.4054,64.4209,146137.0
2017-03-16 10:30:00,82.94,82.94,82.65,82.75,125868.0,64.4054,64.4054,64.1802,64.2578,125868.0
2017-03-16 11:00:00,82.74,82.82,82.7,82.77,102774.0,64.25,64.3122,64.219,64.2733,102774.0
2017-03-16 11:30:00,82.76,82.78,82.45,82.75,116386.0,64.2656,64.2811,64.0249,64.2578,116386.0
2017-03-16 12:00:00,82.74,82.75,82.62,82.73,57884.0,64.25,64.2578,64.1569,64.2423,57884.0
2017-03-16 12:30:00,82.75,82.85,82.69,82.76,50328.0,64.2578,64.3355,64.2112,64.2656,50328.0
2017-03-16 13:00:00,82.73,82.79,82.68,82.73,46798.0,64.2423,64.2889,64.2035,64.2423,46798.0
2017-03-16 13:30:00,82.73,82.79,82.68,82.68,52598.0,64.2423,64.2889,64.2035,64.2035,52598.0
2017-03-16 14:00:00,82.69,82.72,82.45,82.64,128953.0,64.2112,64.2345,64.0249,64.1724,128953.0
2017-03-16 14:30:00,82.63,82.67,82.49,82.55,76599.0,64.1646,64.1957,64.0559,64.1025,76599.0
2017-03-16 15:00:00,82.54,82.7,82.45,82.62,89120.0,64.0947,64.219,64.0249,64.1569,89120.0
2017-03-16 15:30:00,82.62,82.84,82.58,82.82,298037.0,64.1569,64.3277,64.1258,64.3122,298037.0
2017-03-17 09:30:00,83.04,83.12,82.63,82.78,326033.0,64.483,64.5451,64.1646,64.2811,326033.0
2017-03-17 10:00:00,82.82,82.83,82.51,82.63,48168.0,64.3122,64.3199,64.0714,64.1646,48168.0
2017-03-17 10:30:00,82.64,82.9,82.6,82.77,70995.0,64.1724,64.3743,64.1413,64.2733,70995.0
2017-03-17 11:00:00,82.79,82.9,82.73,82.79,108611.0,64.2889,64.3743,64.2423,64.2889,108611.0
2017-03-17 11:30:00,82.78,82.94,82.71,82.94,49203.0,64.2811,64.4054,64.2268,64.4054,49203.0
2017-03-17 12:00:00,82.94,83.06,82.91,83.02,41704.0,64.4054,64.4985,64.3821,64.4675,41704.0
2017-03-17 12:30:00,83.02,83.02,82.86,82.89,55481.0,64.4675,64.4675,64.3432,64.3665,55481.0
2017-03-17 13:00:00,82.88,83.22,82.85,83.12,85236.0,64.3588,64.6228,64.3355,64.5451,85236.0
2017-03-17 13:30:00,83.12,83.12,82.98,83.04,78433.0,64.5451,64.5451,64.4364,64.483,78433.0
2017-03-17 14:00:00,83.05,83.18,83.03,83.09,53157.0,64.4908,64.5917,64.4752,64.5218,53157.0
2017-03-17 14:30:00,83.09,83.16,83.01,83.02,65585.0,64.5218,64.5762,64.4597,64.4675,65585.0
2017-03-17 15:00:00,83.03,83.14,83.03,83.14,89490.0,64.4752,64.5607,64.4752,64.5607,89490.0
2017-03-17 15:30:00,83.13,83.21,82.96,83.11,450772.0,64.5529,64.615,64.4209,64.5374,450772.0
2017-03-20 09:30:00,83.15,83.18,82.5,82.65,74999.0,64.5684,64.5917,64.0637,64.1802,74999.0
2017-03-20 10:00:00,82.69,82.96,82.57,82.85,25884.0,64.2112,64.4209,64.118,64.3355,25884.0
2017-03-20 10:30:00,82.85,82.88,82.65,82.72,37374.0,64.3355,64.3588,64.1802,64.2345,37374.0
2017-03-20 11:00:00,82.74,82.8,82.49,82.56,58678.0,64.25,64.2966,64.0559,64.1103,58678.0
2017-03-20 11:30:00,82.53,82.77,82.49,82.7,40409.0,64.087,64.2733,64.0559,64.219,40409.0
2017-03-20 12:00:00,82.71,82.77,82.49,82.58,52886.0,64.2268,64.2733,64.0559,64.1258,52886.0
2017-03-20 12:30:00,82.59,82.77,82.56,82.7,42357.0,64.1336,64.2733,64.1103,64.219,42357.0
2017-03-20 13:00:00,82.7,82.7,82.5,82.52,24553.0,64.219,64.219,64.0637,64.0792,24553.0
2017-03-20 13:30:00,82.52,82.53,82.32,82.41,86358.0,64.0792,64.087,63.9239,63.9938,86358.0
2017-03-20 14:00:00,82.43,82.51,82.34,82.49,69160.0,64.0093,64.0714,63.9394,64.0559,69160.0
2017-03-20 14:30:00,82.49,82.53,82.2,82.25,54459.0,64.0559,64.087,63.8307,63.8695,54459.0
2017-03-20 15:00:00,82.25,82.46,82.25,82.45,71247.0,63.8695,64.0326,63.8695,64.0249,71247.0
2017-03-20 15:30:00,82.45,82.51,82.32,82.38,165897.0,64.0249,64.0714,63.9239,63.9705,165897.0
2017-03-21 09:30:00,82.42,82.88,82.21,82.23,54034.0,64.0016,64.3588,63.8385,63.854,54034.0
2017-03-21 10:00:00,82.2,82.25,81.75,81.8,67516.0,63.8307,63.8695,63.4813,63.5201,67516.0
2017-03-21 10:30:00,81.78,82.1,81.73,81.83,79453.0,63.5046,63.7531,63.4658,63.5434,79453.0
2017-03-21 11:00:00,81.83,81.94,81.64,81.69,76686.0,63.5434,63.6288,63.3959,63.4347,76686.0
2017-03-21 11:30:00,81.71,81.75,81.24,81.7,117031.0,63.4502,63.4813,63.0853,63.4425,117031.0
2017-03-21 12:00:00,81.7,81.95,81.54,81.8,79226.0,63.4425,63.6366,63.3182,63.5201,79226.0
2017-03-21 12:30:00,81.79,81.89,81.61,81.73,32473.0,63.5123,63.59,63.3726,63.4658,32473.0
2017-03-21 13:00:00,81.73,81.77,81.55,81.72,36689.0,63.4658,63.4968,63.326,63.458,36689.0
2017-03-21 13:30:00,81.7,81.73,81.34,81.36,37353.0,63.4425,63.4658,63.1629,63.1784,37353.0
2017-03-21 14:00:00,81.34,81.65,81.34,81.57,50246.0,63.1629,63.4036,63.1629,63.3415,50246.0
2017-03-21 14:30:00,81.58,81.82,81.56,81.77,60204.0,63.3493,63.5356,63.3337,63.4968,60204.0
2017-03-21 15:00:00,81.76,81.8,81.63,81.71,57198.0,63.489,63.5201,63.3881,63.4502,57198.0
2017-03-21 15:30:00,81.7,81.72,81.4,81.45,189311.0,63.4425,63.458,63.2095,63.2483,189311.0
2017-03-22 09:30:00,81.74,81.85,81.07,81.32,71572.0,63.4735,63.5589,62.9532,63.1474,71572.0
2017-03-22 10:00:00,81.33,81.58,81.21,81.53,76780.0,63.1551,63.3493,63.062,63.3104,76780.0
2017-03-22 10:30:00,81.55,81.86,81.5,81.65,65545.0,63.326,63.5667,63.2872,63.4036,65545.0
2017-03-22 11:00:00,81.67,81.84,81.55,81.77,79501.0,63.4192,63.5512,63.326,63.4968,79501.0
2017-03-22 11:30:00,81.78,81.78,81.54,81.58,51572.0,63.5046,63.5046,63.3182,63.3493,51572.0
2017-03-22 12:00:00,81.6,81.73,81.49,81.53,37637.0,63.3648,63.4658,63.2794,63.3104,37637.0
2017-03-22 12:30:00,81.52,81.6,81.39,81.43,40264.0,63.3027,63.3648,63.2017,63.2328,40264.0
2017-03-22 13:00:00,81.46,81.62,81.25,81.51,97462.0,63.2561,63.3803,63.093,63.2949,97462.0
2017-03-22 13:30:00,81.51,81.6,81.24,81.25,38322.0,63.2949,63.3648,63.0853,63.093,38322.0
2017-03-22 14:00:00,81.26,81.5,81.24,81.44,85153.0,63.1008,63.2872,63.0853,63.2406,85153.0
2017-03-22 14:30:00,81.44,81.72,81.44,81.65,53774.0,63.2406,63.458,63.2406,63.4036,53774.0
2017-03-22 15:00:00,81.65,81.74,81.5,81.69,71130.0,63.4036,63.4735,63.2872,63.4347,71130.0
2017-03-22 15:30:00,81.69,81.77,81.56,81.63,150981.0,63.4347,63.4968,63.3337,63.3881,150981.0
2017-03-23 09:30:00,81.62,82.05,81.5,81.76,84451.0,63.3803,63.7142,63.2872,63.489,84451.0
2017-03-23 10:00:00,81.72,81.8,81.5,81.6,53150.0,63.458,63.5201,63.2872,63.3648,53150.0
2017-03-23 10:30:00,81.58,81.82,81.57,81.76,50511.0,63.3493,63.5356,63.3415,63.489,50511.0
2017-03-23 11:00:00,81.75,81.81,81.64,81.7,56984.0,63.4813,63.5279,63.3959,63.4425,56984.0
2017-03-23 11:30:00,81.7,81.76,81.64,81.66,25910.0,63.4425,63.489,63.3959,63.4114,25910.0
2017-03-23 12:00:00,81.65,81.68,81.5,81.51,29127.0,63.4036,63.4269,63.2872,63.2949,29127.0
2017-03-23 12:30:00,81.53,81.6,81.45,81.5,46718.0,63.3104,63.3648,63.2483,63.2872,46718.0
2017-03-23 13:00:00,81.5,81.52,81.27,81.33,53309.0,63.2872,63.3027,63.1085,63.1551,53309.0
2017-03-23 13:30:00,81.31,81.5,81.25,81.39,180205.0,63.1396,63.2872,63.093,63.2017,180205.0
2017-03-23 14:00:00,81.38,81.47,81.3,81.46,69566.0,63.194,63.2639,63.1318,63.2561,69566.0
2017-03-23 14:30:00,81.45,81.53,81.39,81.4,51530.0,63.2483,63.3104,63.2017,63.2095,51530.0
2017-03-23 15:00:00,81.4,81.41,81.13,81.14,65003.0,63.2095,63.2173,62.9998,63.0076,65003.0
2017-03-23 15:30:00,81.15,81.24,80.97,81.13,271168.0,63.0154,63.0853,62.8756,62.9998,271168.0
2017-03-24 09:30:00,81.1,81.58,81.04,81.46,248969.0,62.9765,63.3493,62.9299,63.2561,248969.0
2017-03-24 10:00:00,81.46,81.57,81.23,81.31,127935.0,63.2561,63.3415,63.0775,63.1396,127935.0
2017-03-24 10:30:00,81.32,81.48,81.28,81.32,79335.0,63.1474,63.2716,63.1163,63.1474,79335.0
2017-03-24 11:00:00,81.35,81.41,81.18,81.2,93423.0,63.1707,63.2173,63.0387,63.0542,93423.0
2017-03-24 11:30:00,81.21,81.41,81.19,81.36,84747.0,63.062,63.2173,63.0464,63.1784,84747.0
2017-03-24 12:00:00,81.37,81.46,81.2,81.32,56235.0,63.1862,63.2561,63.0542,63.1474,56235.0
2017-03-24 12:30:00,81.33,81.39,81.19,81.29,44380.0,63.1551,63.2017,63.0464,63.1241,44380.0
2017-03-24 13:00:00,81.31,81.4,81.18,81.27,59195.0,63.1396,63.2095,63.0387,63.1085,59195.0
2017-03-24 13:30:00,81.26,81.32,81.13,81.13,36453.0,63.1008,63.1474,62.9998,62.9998,36453.0
2017-03-24 14:00:00,81.14,81.24,81.12,81.12,42548.0,63.0076,63.0853,62.9921,62.9921,42548.0
2017-03-24 14:30:00,81.13,81.16,80.99,81.0,57197.0,62.9998,63.0231,62.8911,62.8989,57197.0
2017-03-24 15:00:00,81.01,81.09,80.83,81.05,100601.0,62.9067,62.9688,62.7669,62.9377,100601.0
2017-03-24 15:30:00,81.05,81.47,80.89,81.24,266050.0,62.9377,63.2639,62.8135,63.0853,266050.0
2017-03-27 09:30:00,80.91,81.5,80.89,81.46,100960.0,62.829,63.2872,62.8135,63.2561,100960.0
2017-03-27 10:00:00,81.48,81.53,81.37,81.47,103938.0,63.2716,63.3104,63.1862,63.2639,103938.0
2017-03-27 10:30:00,81.47,81.87,81.46,81.79,74371.0,63.2639,63.5745,63.2561,63.5123,74371.0
2017-03-27 11:00:00,81.79,81.81,81.57,81.67,69101.0,63.5123,63.5279,63.3415,63.4192,69101.0
2017-03-27 11:30:00,81.7,81.85,81.63,81.74,64787.0,63.4425,63.5589,63.3881,63.4735,64787.0
2017-03-27 12:00:00,81.75,82.19,81.75,81.93,78359.0,63.4813,63.823,63.4813,63.6211,78359.0
2017-03-27 12:30:00,81.93,82.0,81.79,81.83,32928.0,63.6211,63.6754,63.5123,63.5434,32928.0
2017-03-27 13:00:00,81.84,81.89,81.69,81.73,20308.0,63.5512,63.59,63.4347,63.4658,20308.0
2017-03-27 13:30:00,81.72,81.75,81.63,81.72,26526.0,63.458,63.4813,63.3881,63.458,26526.0
2017-03-27 14:00:00,81.72,81.77,81.61,81.73,35949.0,63.458,63.4968,63.3726,63.4658,35949.0
2017-03-27 14:30:00,81.73,81.97,81.73,81.95,53824.0,63.4658,63.6521,63.4658,63.6366,53824.0
2017-03-27 15:00:00,81.95,82.27,81.93,82.2,149943.0,63.6366,63.8851,63.6211,63.8307,149943.0
2017-03-27 15:30:00,82.19,82.31,82.16,82.24,268492.0,63.823,63.9161,63.7997,63.8618,268492.0
2017-03-28 09:30:00,81.95,82.09,81.69,82.0,93190.0,63.6366,63.7453,63.4347,63.6754,93190.0
2017-03-28 10:00:00,81.95,82.0,81.61,81.65,83797.0,63.6366,63.6754,63.3726,63.4036,83797.0
2017-03-28 10:30:00,81.7,81.91,81.68,81.82,49318.0,63.4425,63.6055,63.4269,63.5356,49318.0
2017-03-28 11:00:00,81.83,82.03,81.82,81.92,40793.0,63.5434,63.6987,63.5356,63.6133,40793.0
2017-03-28 11:30:00,81.94,82.13,81.93,82.02,37616.0,63.6288,63.7764,63.6211,63.6909,37616.0
2017-03-28 12:00:00,82.02,82.04,81.78,81.8,38407.0,63.6909,63.7065,63.5046,63.5201,38407.0
2017-03-28 12:30:00,81.82,81.82,81.7,81.79,19384.0,63.5356,63.5356,63.4425,63.5123,19384.0
2017-03-28 13:00:00,81.81,81.95,81.81,81.89,21707.0,63.5279,63.6366,63.5279,63.59,21707.0
2017-03-28 13:30:00,81.88,82.07,81.88,82.06,44456.0,63.5822,63.7298,63.5822,63.722,44456.0
2017-03-28 14:00:00,82.04,82.15,82.0,82.11,62428.0,63.7065,63.7919,63.6754,63.7608,62428.0
2017-03-28 14:30:00,82.11,82.19,82.0,82.09,102819.0,63.7608,63.823,63.6754,63.7453,102819.0
2017-03-28 15:00:00,82.09,82.27,82.06,82.26,66819.0,63.7453,63.8851,63.722,63.8773,66819.0
2017-03-28 15:30:00,82.26,82.29,82.14,82.2,272171.0,63.8773,63.9006,63.7841,63.8307,272171.0
2017-03-29 09:30:00,82.24,82.24,81.46,81.77,125276.0,63.8618,63.8618,63.2561,63.4968,125276.0
2017-03-29 10:00:00,81.77,81.91,81.74,81.77,163800.0,63.4968,63.6055,63.4735,63.4968,163800.0
2017-03-29 10:30:00,81.8,82.15,81.75,82.02,154079.0,63.5201,63.7919,63.4813,63.6909,154079.0
2017-03-29 11:00:00,82.01,82.18,81.94,82.04,68346.0,63.6832,63.8152,63.6288,63.7065,68346.0
2017-03-29 11:30:00,82.05,82.08,81.95,81.99,60279.0,63.7142,63.7375,63.6366,63.6677,60279.0
2017-03-29 12:00:00,82.0,82.17,81.96,82.12,28423.0,63.6754,63.8074,63.6444,63.7686,28423.0
2017-03-29 12:30:00,82.12,82.13,81.89,81.93,37532.0,63.7686,63.7764,63.59,63.6211,37532.0
2017-03-29 13:00:00,81.94,82.17,81.92,82.17,63914.0,63.6288,63.8074,63.6133,63.8074,63914.0
2017-03-29 13:30:00,82.17,82.17,82.04,82.11,45218.0,63.8074,63.8074,63.7065,63.7608,45218.0
2017-03-29 14:00:00,82.11,82.11,81.98,82.07,61496.0,63.7608,63.7608,63.6599,63.7298,61496.0
2017-03-29 14:30:00,82.07,82.15,82.05,82.09,70741.0,63.7298,63.7919,63.7142,63.7453,70741.0
2017-03-29 15:00:00,82.09,82.17,82.0,82.04,82151.0,63.7453,63.8074,63.6754,63.7065,82151.0
2017-03-29 15:30:00,82.03,82.15,81.98,82.05,233051.0,63.6987,63.7919,63.6599,63.7142,233051.0
2017-03-30 09:30:00,81.69,81.73,81.04,81.38,102306.0,63.7834,63.8146,63.2758,63.5413,102306.0
2017-03-30 10:00:00,81.44,81.51,81.27,81.43,101161.0,63.5882,63.6428,63.4554,63.5804,101161.0
2017-03-30 10:30:00,81.42,81.64,81.37,81.59,146701.0,63.5725,63.7443,63.5335,63.7053,146701.0
2017-03-30 11:00:00,81.57,81.71,81.51,81.65,60635.0,63.6897,63.799,63.6428,63.7521,60635.0
2017-03-30 11:30:00,81.66,81.68,81.46,81.52,71456.0,63.7599,63.7756,63.6038,63.6506,71456.0
2017-03-30 12:00:00,81.55,81.72,81.52,81.67,32827.0,63.674,63.8068,63.6506,63.7677,32827.0
2017-03-30 12:30:00,81.69,81.79,81.61,81.75,26907.0,63.7834,63.8614,63.7209,63.8302,26907.0
2017-03-30 13:00:00,81.76,81.89,81.74,81.85,33669.0,63.838,63.9395,63.8224,63.9083,33669.0
2017-03-30 13:30:00,81.86,81.97,81.83,81.85,40625.0,63.9161,64.002,63.8927,63.9083,40625.0
2017-03-30 14:00:00,81.85,81.85,81.72,81.8,43789.0,63.9083,63.9083,63.8068,63.8692,43789.0
2017-03-30 14:30:00,81.81,81.84,81.6,81.68,47097.0,63.8771,63.9005,63.7131,63.7756,47097.0
2017-03-30 15:00:00,81.67,81.74,81.64,81.67,71254.0,63.7677,63.8224,63.7443,63.7677,71254.0
2017-03-30 15:30:00,81.66,81.74,81.56,81.67,165265.0,63.7599,63.8224,63.6819,63.7677,165265.0
2017-03-31 09:30:00,81.51,81.84,81.22,81.84,66807.0,63.6428,63.9005,63.4164,63.9005,66807.0
2017-03-31 10:00:00,81.79,81.83,81.66,81.66,107069.0,63.8614,63.8927,63.7599,63.7599,107069.0
2017-03-31 10:30:00,81.67,81.74,81.45,81.63,93903.0,63.7677,63.8224,63.596,63.7365,93903.0
2017-03-31 11:00:00,81.61,81.66,81.51,81.64,56060.0,63.7209,63.7599,63.6428,63.7443,56060.0
2017-03-31 11:30:00,81.65,81.79,81.61,81.68,80721.0,63.7521,63.8614,63.7209,63.7756,80721.0
2017-03-31 12:00:00,81.71,81.71,81.62,81.71,58379.0,63.799,63.799,63.7287,63.799,58379.0
2017-03-31 12:30:00,81.72,81.75,81.61,81.66,30647.0,63.8068,63.8302,63.7209,63.7599,30647.0
2017-03-31 13:00:00,81.65,81.73,81.64,81.69,25476.0,63.7521,63.8146,63.7443,63.7834,25476.0
2017-03-31 13:30:00,81.69,81.73,81.62,81.64,41465.0,63.7834,63.8146,63.7287,63.7443,41465.0
2017-03-31 14:00:00,81.64,81.72,81.6,81.65,106668.0,63.7443,63.8068,63.7131,63.7521,106668.0
2017-03-31 14:30:00,81.64,81.73,81.62,81.66,68057.0,63.7443,63.8146,63.7287,63.7599,68057.0
2017-03-31 15:00:00,81.64,81.92,81.64,81.87,91834.0,63.7443,63.9629,63.7443,63.9239,91834.0
2017-03-31 15:30:00,81.87,81.97,81.53,81.55,417805.0,63.9239,64.002,63.6584,63.674,417805.0
2017-04-03 09:30:00,81.73,82.26,81.6,82.05,102196.0,63.8146,64.2284,63.7131,64.0644,102196.0
2017-04-03 10:00:00,82.06,82.11,81.65,81.79,75467.0,64.0723,64.1113,63.7521,63.8614,75467.0
2017-04-03 10:30:00,81.81,81.82,81.49,81.53,67324.0,63.8771,63.8849,63.6272,63.6584,67324.0
2017-04-03 11:00:00,81.5,81.62,81.33,81.57,49834.0,63.635,63.7287,63.5023,63.6897,49834.0
2017-04-03 11:30:00,81.58,81.58,81.25,81.26,38561.0,63.6975,63.6975,63.4398,63.4476,38561.0
2017-04-03 12:00:00,81.24,81.4,81.13,81.4,33897.0,63.432,63.5569,63.3461,63.5569,33897.0
2017-04-03 12:30:00,81.39,81.48,80.99,81.14,63276.0,63.5491,63.6194,63.2368,63.3539,63276.0
2017-04-03 13:00:00,81.14,81.21,81.03,81.07,37452.0,63.3539,63.4086,63.268,63.2993,37452.0
2017-04-03 13:30:00,81.08,81.15,80.96,81.11,29804.0,63.3071,63.3617,63.2134,63.3305,29804.0
2017-04-03 14:00:00,81.12,81.19,80.92,81.13,49849.0,63.3383,63.393,63.1821,63.3461,49849.0
2017-04-03 14:30:00,81.13,81.23,81.05,81.17,50497.0,63.3461,63.4242,63.2837,63.3773,50497.0
2017-04-03 15:00:00,81.17,81.38,81.1,81.11,106683.0,63.3773,63.5413,63.3227,63.3305,106683.0
2017-04-03 15:30:00,81.1,81.1,80.71,80.94,547870.0,63.3227,63.3227,63.0182,63.1978,547870.0
2017-04-04 09:30:00,80.75,80.76,80.32,80.38,85263.0,63.0494,63.0572,62.7137,62.7605,85263.0
2017-04-04 10:00:00,80.4,80.66,80.28,80.51,60187.0,62.7761,62.9791,62.6824,62.862,60187.0
2017-04-04 10:30:00,80.49,80.6,80.34,80.36,79489.0,62.8464,62.9323,62.7293,62.7449,79489.0
2017-04-04 11:00:00,80.36,80.54,80.34,80.44,103420.0,62.7449,62.8854,62.7293,62.8074,103420.0
2017-04-04 11:30:00,80.45,80.54,80.34,80.45,63612.0,62.8152,62.8854,62.7293,62.8152,63612.0
2017-04-04 12:00:00,80.44,80.46,80.26,80.26,50015.0,62.8074,62.823,62.6668,62.6668,50015.0
2017-04-04 12:30:00,80.25,80.29,80.17,80.25,45117.0,62.659,62.6902,62.5965,62.659,45117.0
2017-04-04 13:00:00,80.24,80.44,80.19,80.34,40329.0,62.6512,62.8074,62.6122,62.7293,40329.0
2017-04-04 13:30:00,80.35,80.4,80.3,80.3,42416.0,62.7371,62.7761,62.6981,62.6981,42416.0
2017-04-04 14:00:00,80.31,80.45,80.21,80.35,74968.0,62.7059,62.8152,62.6278,62.7371,74968.0
2017-04-04 14:30:00,80.36,80.38,80.26,80.29,54256.0,62.7449,62.7605,62.6668,62.6902,54256.0
2017-04-04 15:00:00,80.29,80.3,80.19,80.2,66111.0,62.6902,62.6981,62.6122,62.62,66111.0
2017-04-04 15:30:00,80.2,80.44,80.2,80.38,174237.0,62.62,62.8074,62.62,62.7605,174237.0
2017-04-05 09:30:00,80.68,80.92,80.31,80.84,62426.0,62.9948,63.1821,62.7059,63.1197,62426.0
2017-04-05 10:00:00,80.82,81.32,80.78,81.32,55788.0,63.1041,63.4945,63.0728,63.4945,55788.0
2017-04-05 10:30:00,81.29,81.52,81.2,81.39,59289.0,63.471,63.6506,63.4008,63.5491,59289.0
2017-04-05 11:00:00,81.41,81.51,81.34,81.34,50782.0,63.5647,63.6428,63.5101,63.5101,50782.0
2017-04-05 11:30:00,81.31,81.46,81.3,81.34,47578.0,63.4867,63.6038,63.4788,63.5101,47578.0
2017-04-05 12:00:00,81.33,81.46,81.27,81.4,43996.0,63.5023,63.6038,63.4554,63.5569,43996.0
2017-04-05 12:30:00,81.4,81.52,81.4,81.45,35585.0,63.5569,63.6506,63.5569,63.596,35585.0
2017-04-05 13:00:00,81.44,81.58,81.44,81.55,39616.0,63.5882,63.6975,63.5882,63.674,39616.0
2017-04-05 13:30:00,81.56,81.61,81.45,81.47,46193.0,63.6819,63.7209,63.596,63.6116,46193.0
2017-04-05 14:00:00,81.47,81.47,81.19,81.23,53680.0,63.6116,63.6116,63.393,63.4242,53680.0
2017-04-05 14:30:00,81.24,81.29,80.94,81.03,45384.0,63.432,63.471,63.1978,63.268,45384.0
2017-04-05 15:00:00,81.01,81.11,80.66,80.73,74882.0,63.2524,63.3305,62.9791,63.0338,74882.0
2017-04-05 15:30:00,80.73,80.73,80.47,80.54,212990.0,63.0338,63.0338,62.8308,62.8854,212990.0
2017-04-06 09:30:00,81.4,81.92,80.86,81.84,167635.0,63.5569,63.9629,63.1353,63.9005,167635.0
2017-04-06 10:00:00,81.84,81.96,81.47,81.95,138639.0,63.9005,63.9942,63.6116,63.9864,138639.0
2017-04-06 10:30:00,81.96,81.99,81.68,81.9,236938.0,63.9942,64.0176,63.7756,63.9473,236938.0
2017-04-06 11:00:00,81.92,82.26,81.92,82.2,111282.0,63.9629,64.2284,63.9629,64.1816,111282.0
2017-04-06 11:30:00,82.2,82.45,82.17,82.22,98363.0,64.1816,64.3768,64.1581,64.1972,98363.0
2017-04-06 12:00:00,82.22,82.31,82.06,82.27,59749.0,64.1972,64.2675,64.0723,64.2362,59749.0
2017-04-06 12:30:00,82.26,82.32,82.16,82.19,87923.0,64.2284,64.2753,64.1503,64.1738,87923.0
2017-04-06 13:00:00,82.19,82.43,82.19,82.38,61037.0,64.1738,64.3612,64.1738,64.3221,61037.0
2017-04-06 13:30:00,82.37,82.53,82.37,82.51,86151.0,64.3143,64.4392,64.3143,64.4236,86151.0
2017-04-06 14:00:00,82.51,82.56,82.35,82.47,175422.0,64.4236,64.4627,64.2987,64.3924,175422.0
2017-04-06 14:30:00,82.48,82.6,82.35,82.37,138353.0,64.4002,64.4939,64.2987,64.3143,138353.0
2017-04-06 15:00:00,82.4,82.63,82.29,82.59,133615.0,64.3377,64.5173,64.2518,64.4861,133615.0
2017-04-06 15:30:00,82.6,82.75,82.53,82.71,426941.0,64.4939,64.611,64.4392,64.5798,426941.0
2017-04-07 09:30:00,82.3,82.8,82.14,82.22,209683.0,64.2596,64.65,64.1347,64.1972,209683.0
2017-04-07 10:00:00,82.2,82.48,82.09,82.47,101108.0,64.1816,64.4002,64.0957,64.3924,101108.0
2017-04-07 10:30:00,82.46,82.48,82.24,82.35,119332.0,64.3846,64.4002,64.2128,64.2987,119332.0
2017-04-07 11:00:00,82.36,82.38,81.93,81.93,85431.0,64.3065,64.3221,63.9708,63.9708,85431.0
2017-04-07 11:30:00,81.94,82.07,81.85,82.03,74102.0,63.9786,64.0801,63.9083,64.0488,74102.0
2017-04-07 12:00:00,82.03,82.16,82.0,82.16,50055.0,64.0488,64.1503,64.0254,64.1503,50055.0
2017-04-07 12:30:00,82.15,82.36,82.12,82.33,55163.0,64.1425,64.3065,64.1191,64.2831,55163.0
2017-04-07 13:00:00,82.32,82.53,82.32,82.5,65532.0,64.2753,64.4392,64.2753,64.4158,65532.0
2017-04-07 13:30:00,82.5,82.61,82.25,82.36,136892.0,64.4158,64.5017,64.2206,64.3065,136892.0
2017-04-07 14:00:00,82.39,82.48,82.3,82.36,65301.0,64.3299,64.4002,64.2596,64.3065,65301.0
2017-04-07 14:30:00,82.37,82.43,82.3,82.34,75166.0,64.3143,64.3612,64.2596,64.2909,75166.0
2017-04-07 15:00:00,82.35,82.39,82.34,82.37,114371.0,64.2987,64.3299,64.2909,64.3143,114371.0
2017-04-07 15:30:00,82.37,82.43,82.27,82.35,286789.0,64.3143,64.3612,64.2362,64.2987,286789.0
2017-04-10 09:30:00,82.37,82.8,82.17,82.58,115718.0,64.3143,64.65,64.1581,64.4783,115718.0
2017-04-10 10:00:00,82.51,82.61,82.31,82.57,48907.0,64.4236,64.5017,64.2675,64.4705,48907.0
2017-04-10 10:30:00,82.58,82.7,82.51,82.58,58127.0,64.4783,64.572,64.4236,64.4783,58127.0
2017-04-10 11:00:00,82.56,82.67,82.53,82.58,29011.0,64.4627,64.5485,64.4392,64.4783,29011.0
2017-04-10 11:30:00,82.59,82.59,82.28,82.43,55728.0,64.4861,64.4861,64.244,64.3612,55728.0
2017-04-10 12:00:00,82.42,82.48,82.35,82.48,32895.0,64.3533,64.4002,64.2987,64.4002,32895.0
2017-04-10 12:30:00,82.47,82.57,82.43,82.52,40590.0,64.3924,64.4705,64.3612,64.4314,40590.0
2017-04-10 13:00:00,82.51,82.55,82.46,82.52,76886.0,64.4236,64.4548,64.3846,64.4314,76886.0
2017-04-10 13:30:00,82.53,82.6,82.48,82.51,65077.0,64.4392,64.4939,64.4002,64.4236,65077.0
2017-04-10 14:00:00,82.51,82.56,82.42,82.42,38339.0,64.4236,64.4627,64.3533,64.3533,38339.0
2017-04-10 14:30:00,82.43,82.59,82.43,82.56,53712.0,64.3612,64.4861,64.3612,64.4627,53712.0
2017-04-10 15:00:00,82.59,82.63,82.43,82.51,64241.0,64.4861,64.5173,64.3612,64.4236,64241.0
2017-04-10 15:30:00,82.52,82.55,82.31,82.4,156468.0,64.4314,64.4548,64.2675,64.3377,156468.0
2017-04-11 09:30:00,82.37,82.6,82.23,82.35,57988.0,64.3143,64.4939,64.205,64.2987,57988.0
2017-04-11 10:00:00,82.35,82.45,82.23,82.41,31464.0,64.2987,64.3768,64.205,64.3455,31464.0
2017-04-11 10:30:00,82.38,82.4,82.14,82.21,40680.0,64.3221,64.3377,64.1347,64.1894,40680.0
2017-04-11 11:00:00,82.23,82.26,82.0,82.01,111980.0,64.205,64.2284,64.0254,64.0332,111980.0
2017-04-11 11:30:00,82.02,82.08,81.87,81.97,32245.0,64.041,64.0879,63.9239,64.002,32245.0
2017-04-11 12:00:00,81.97,82.23,81.95,82.15,26289.0,64.002,64.205,63.9864,64.1425,26289.0
2017-04-11 12:30:00,82.17,82.18,82.1,82.13,25220.0,64.1581,64.166,64.1035,64.1269,25220.0
2017-04-11 13:00:00,82.14,82.21,82.12,82.16,34125.0,64.1347,64.1894,64.1191,64.1503,34125.0
2017-04-11 13:30:00,82.14,82.21,82.11,82.19,28512.0,64.1347,64.1894,64.1113,64.1738,28512.0
2017-04-11 14:00:00,82.21,82.27,82.08,82.1,53614.0,64.1894,64.2362,64.0879,64.1035,53614.0
2017-04-11 14:30:00,82.1,82.41,82.1,82.28,95340.0,64.1035,64.3455,64.1035,64.244,95340.0
2017-04-11 15:00:00,82.28,82.3,82.08,82.1,63480.0,64.244,64.2596,64.0879,64.1035,63480.0
2017-04-11 15:30:00,82.1,82.32,82.09,82.3,165370.0,64.1035,64.2753,64.0957,64.2596,165370.0
2017-04-12 09:30:00,81.71,81.98,81.58,81.66,78767.0,63.799,64.0098,63.6975,63.7599,78767.0
2017-04-12 10:00:00,81.74,81.77,81.27,81.31,75746.0,63.8224,63.8458,63.4554,63.4867,75746.0
2017-04-12 10:30:00,81.32,81.36,81.05,81.17,79043.0,63.4945,63.5257,63.2837,63.3773,79043.0
2017-04-12 11:00:00,81.16,81.34,81.16,81.31,32727.0,63.3695,63.5101,63.3695,63.4867,32727.0
2017-04-12 11:30:00,81.3,81.31,81.03,81.14,51757.0,63.4788,63.4867,63.268,63.3539,51757.0
2017-04-12 12:00:00,81.14,81.3,81.13,81.16,34046.0,63.3539,63.4788,63.3461,63.3695,34046.0
2017-04-12 12:30:00,81.16,81.27,81.13,81.21,30769.0,63.3695,63.4554,63.3461,63.4086,30769.0
2017-04-12 13:00:00,81.22,81.38,81.22,81.38,38613.0,63.4164,63.5413,63.4164,63.5413,38613.0
2017-04-12 13:30:00,81.37,81.58,81.34,81.58,43292.0,63.5335,63.6975,63.5101,63.6975,43292.0
2017-04-12 14:00:00,81.57,81.64,81.49,81.57,43676.0,63.6897,63.7443,63.6272,63.6897,43676.0
2017-04-12 14:30:00,81.58,81.63,81.43,81.54,39524.0,63.6975,63.7365,63.5804,63.6662,39524.0
2017-04-12 15:00:00,81.56,81.64,81.46,81.54,53652.0,63.6819,63.7443,63.6038,63.6662,53652.0
2017-04-12 15:30:00,81.56,81.74,81.52,81.71,140938.0,63.6819,63.8224,63.6506,63.799,140938.0
2017-04-13 09:30:00,81.56,81.96,81.38,81.83,42990.0,63.6819,63.9942,63.5413,63.8927,42990.0
2017-04-13 10:00:00,81.83,81.98,81.61,81.76,54618.0,63.8927,64.0098,63.7209,63.838,54618.0
2017-04-13 10:30:00,81.78,81.85,81.75,81.8,34496.0,63.8536,63.9083,63.8302,63.8692,34496.0
2017-04-13 11:00:00,81.82,81.89,81.69,81.85,47903.0,63.8849,63.9395,63.7834,63.9083,47903.0
2017-04-13 11:30:00,81.85,81.86,81.77,81.84,21074.0,63.9083,63.9161,63.8458,63.9005,21074.0
2017-04-13 12:00:00,81.83,81.83,81.69,81.74,56190.0,63.8927,63.8927,63.7834,63.8224,56190.0
2017-04-13 12:30:00,81.73,81.78,81.63,81.7,41912.0,63.8146,63.8536,63.7365,63.7912,41912.0
2017-04-13 13:00:00,81.69,81.73,81.56,81.73,49627.0,63.7834,63.8146,63.6819,63.8146,49627.0
2017-04-13 13:30:00,81.74,81.84,81.54,81.6,147667.0,63.8224,63.9005,63.6662,63.7131,147667.0
2017-04-13 14:00:00,81.59,81.83,81.59,81.78,39330.0,63.7053,63.8927,63.7053,63.8536,39330.0
2017-04-13 14:30:00,81.77,81.82,81.7,81.79,38442.0,63.8458,63.8849,63.7912,63.8614,38442.0
2017-04-13 15:00:00,81.78,81.86,81.63,81.68,50542.0,63.8536,63.9161,63.7365,63.7756,50542.0
2017-04-13 15:30:00,81.67,81.71,81.42,81.46,178280.0,63.7677,63.799,63.5725,63.6038,178280.0
2017-04-17 09:30:00,81.48,81.8,81.19,81.47,54385.0,63.6194,63.8692,63.393,63.6116,54385.0
2017-04-17 10:00:00,81.44,81.91,81.42,81.81,42256.0,63.5882,63.9551,63.5725,63.8771,42256.0
2017-04-17 10:30:00,81.81,81.88,81.61,81.88,45039.0,63.8771,63.9317,63.7209,63.9317,45039.0
2017-04-17 11:00:00,81.84,81.87,81.69,81.82,35361.0,63.9005,63.9239,63.7834,63.8849,35361.0
2017-04-17 11:30:00,81.81,81.87,81.67,81.71,29812.0,63.8771,63.9239,63.7677,63.799,29812.0
2017-04-17 12:00:00,81.72,81.72,81.62,81.69,31588.0,63.8068,63.8068,63.7287,63.7834,31588.0
2017-04-17 12:30:00,81.69,81.73,81.58,81.63,46992.0,63.7834,63.8146,63.6975,63.7365,46992.0
2017-04-17 13:00:00,81.62,81.69,81.61,81.68,25593.0,63.7287,63.7834,63.7209,63.7756,25593.0
2017-04-17 13:30:00,81.67,81.7,81.61,81.63,40134.0,63.7677,63.7912,63.7209,63.7365,40134.0
2017-04-17 14:00:00,81.64,81.74,81.58,81.67,30020.0,63.7443,63.8224,63.6975,63.7677,30020.0
2017-04-17 14:30:00,81.67,81.75,81.59,81.61,28509.0,63.7677,63.8302,63.7053,63.7209,28509.0
2017-04-17 15:00:00,81.64,81.81,81.59,81.81,66540.0,63.7443,63.8771,63.7053,63.8771,66540.0
2017-04-17 15:30:00,81.81,81.83,81.66,81.81,125835.0,63.8771,63.8927,63.7599,63.8771,125835.0
2017-04-18 09:30:00,72.64,74.0,72.28,72.47,2619226.0,56.7171,57.779,56.4361,56.5844,2619226.0
2017-04-18 10:00:00,72.45,72.99,72.16,72.19,1419233.0,56.5688,56.9904,56.3424,56.3658,1419233.0
2017-04-18 10:30:00,72.18,72.65,72.0,72.64,1069114.0,56.358,56.7249,56.2174,56.7171,1069114.0
2017-04-18 11:00:00,72.63,72.85,72.4,72.85,560205.0,56.7093,56.8811,56.5298,56.8811,560205.0
2017-04-18 11:30:00,72.82,72.95,72.4,72.51,732829.0,56.8577,56.9592,56.5298,56.6156,732829.0
2017-04-18 12:00:00,72.52,72.65,72.21,72.4,942868.0,56.6234,56.7249,56.3814,56.5298,942868.0
2017-04-18 12:30:00,72.4,72.53,72.24,72.28,433548.0,56.5298,56.6313,56.4048,56.4361,433548.0
2017-04-18 13:00:00,72.29,72.54,72.24,72.4,681956.0,56.4439,56.6391,56.4048,56.5298,681956.0
2017-04-18 13:30:00,72.41,72.59,72.31,72.5,544863.0,56.5376,56.6781,56.4595,56.6078,544863.0
2017-04-18 14:00:00,72.51,72.58,72.33,72.43,362204.0,56.6156,56.6703,56.4751,56.5532,362204.0
2017-04-18 14:30:00,72.43,72.45,71.95,72.01,569082.0,56.5532,56.5688,56.1784,56.2252,569082.0
2017-04-18 15:00:00,72.01,72.5,71.97,72.28,550746.0,56.2252,56.6078,56.194,56.4361,550746.0
2017-04-18 15:30:00,72.28,72.63,72.28,72.39,1073606.0,56.4361,56.7093,56.4361,56.5219,1073606.0
2017-04-19 09:30:00,72.6,72.85,71.62,71.74,904372.0,56.6859,56.8811,55.9207,56.0144,904372.0
2017-04-19 10:00:00,71.75,71.97,71.29,71.77,477480.0,56.0222,56.194,55.6631,56.0378,477480.0
2017-04-19 10:30:00,71.77,72.03,71.72,71.91,520578.0,56.0378,56.2409,55.9988,56.1472,520578.0
2017-04-19 11:00:00,71.91,72.55,71.9,72.29,414405.0,56.1472,56.6469,56.1394,56.4439,414405.0
2017-04-19 11:30:00,72.29,72.37,72.09,72.31,183491.0,56.4439,56.5063,56.2877,56.4595,183491.0
2017-04-19 12:00:00,72.31,72.44,72.15,72.16,167176.0,56.4595,56.561,56.3346,56.3424,167176.0
2017-04-19 12:30:00,72.15,72.15,71.97,72.0,138043.0,56.3346,56.3346,56.194,56.2174,138043.0
2017-04-19 13:00:00,72.0,72.04,71.95,72.03,129731.0,56.2174,56.2487,56.1784,56.2409,129731.0
2017-04-19 13:30:00,72.02,72.32,72.02,72.3,184588.0,56.233,56.4673,56.233,56.4517,184588.0
2017-04-19 14:00:00,72.29,72.47,72.18,72.4,240710.0,56.4439,56.5844,56.358,56.5298,240710.0
2017-04-19 14:30:00,72.4,72.45,72.02,72.27,265658.0,56.5298,56.5688,56.233,56.4282,265658.0
2017-04-19 15:00:00,72.28,72.45,72.21,72.26,246489.0,56.4361,56.5688,56.3814,56.4204,246489.0
2017-04-19 15:30:00,72.26,72.58,72.25,72.53,814453.0,56.4204,56.6703,56.4126,56.6313,814453.0
2017-04-20 09:30:00,72.76,72.76,71.88,72.25,314889.0,56.8108,56.8108,56.1237,56.4126,314889.0
2017-04-20 10:00:00,72.24,72.69,72.24,72.52,249469.0,56.4048,56.7562,56.4048,56.6234,249469.0
2017-04-20 10:30:00,72.51,72.56,72.28,72.45,324102.0,56.6156,56.6547,56.4361,56.5688,324102.0
2017-04-20 11:00:00,72.44,72.63,72.42,72.48,332105.0,56.561,56.7093,56.5454,56.5922,332105.0
2017-04-20 11:30:00,72.5,73.04,72.49,72.94,403352.0,56.6078,57.0295,56.6,56.9514,403352.0
2017-04-20 12:00:00,72.95,73.16,72.85,72.94,129577.0,56.9592,57.1232,56.8811,56.9514,129577.0
2017-04-20 12:30:00,72.96,73.13,72.93,73.02,183259.0,56.967,57.0997,56.9436,57.0138,183259.0
2017-04-20 13:00:00,73.02,73.19,72.96,73.19,154046.0,57.0138,57.1466,56.967,57.1466,154046.0
2017-04-20 13:30:00,73.19,73.88,73.17,73.52,556771.0,57.1466,57.6853,57.131,57.4042,556771.0
2017-04-20 14:00:00,73.55,73.62,73.32,73.41,166395.0,57.4277,57.4823,57.2481,57.3184,166395.0
2017-04-20 14:30:00,73.42,73.63,73.33,73.34,171979.0,57.3262,57.4901,57.2559,57.2637,171979.0
2017-04-20 15:00:00,73.34,73.4,73.12,73.39,160541.0,57.2637,57.3105,57.0919,57.3027,160541.0
2017-04-20 15:30:00,73.38,73.46,73.19,73.3,503822.0,57.2949,57.3574,57.1466,57.2325,503822.0
2017-04-21 09:30:00,73.11,73.24,72.83,73.02,236899.0,57.0841,57.1856,56.8655,57.0138,236899.0
2017-04-21 10:00:00,73.0,73.15,72.78,72.93,284679.0,56.9982,57.1153,56.8265,56.9436,284679.0
2017-04-21 10:30:00,72.94,72.98,72.81,72.86,154026.0,56.9514,56.9826,56.8499,56.8889,154026.0
2017-04-21 11:00:00,72.86,72.96,72.46,72.57,369726.0,56.8889,56.967,56.5766,56.6625,369726.0
2017-04-21 11:30:00,72.57,72.71,72.55,72.64,195962.0,56.6625,56.7718,56.6469,56.7171,195962.0
2017-04-21 12:00:00,72.63,72.66,72.24,72.27,121353.0,56.7093,56.7328,56.4048,56.4282,121353.0
2017-04-21 12:30:00,72.28,72.39,72.23,72.25,60174.0,56.4361,56.5219,56.397,56.4126,60174.0
2017-04-21 13:00:00,72.25,72.28,72.02,72.21,54472.0,56.4126,56.4361,56.233,56.3814,54472.0
2017-04-21 13:30:00,72.22,72.26,72.07,72.25,75677.0,56.3892,56.4204,56.2721,56.4126,75677.0
2017-04-21 14:00:00,72.25,72.28,72.13,72.21,64317.0,56.4126,56.4361,56.3189,56.3814,64317.0
2017-04-21 14:30:00,72.2,72.33,72.11,72.27,107680.0,56.3736,56.4751,56.3033,56.4282,107680.0
2017-04-21 15:00:00,72.29,72.49,72.21,72.47,241585.0,56.4439,56.6,56.3814,56.5844,241585.0
2017-04-21 15:30:00,72.47,72.54,72.41,72.51,412035.0,56.5844,56.6391,56.5376,56.6156,412035.0
2017-04-24 09:30:00,73.21,73.45,72.56,72.69,254811.0,57.1622,57.3496,56.6547,56.7562,254811.0
2017-04-24 10:00:00,72.67,72.81,72.63,72.66,175209.0,56.7406,56.8499,56.7093,56.7328,175209.0
2017-04-24 10:30:00,72.66,72.72,72.37,72.54,132909.0,56.7328,56.7796,56.5063,56.6391,132909.0
2017-04-24 11:00:00,72.56,72.64,72.42,72.59,158999.0,56.6547,56.7171,56.5454,56.6781,158999.0
2017-04-24 11:30:00,72.61,72.7,72.49,72.54,57553.0,56.6937,56.764,56.6,56.6391,57553.0
2017-04-24 12:00:00,72.54,72.61,72.5,72.56,77339.0,56.6391,56.6937,56.6078,56.6547,77339.0
2017-04-24 12:30:00,72.55,72.56,72.32,72.38,151704.0,56.6469,56.6547,56.4673,56.5141,151704.0
2017-04-24 13:00:00,72.37,72.65,72.35,72.45,217339.0,56.5063,56.7249,56.4907,56.5688,217339.0
2017-04-24 13:30:00,72.47,72.65,72.41,72.57,210462.0,56.5844,56.7249,56.5376,56.6625,210462.0
2017-04-24 14:00:00,72.56,72.58,72.36,72.42,101417.0,56.6547,56.6703,56.4985,56.5454,101417.0
2017-04-24 14:30:00,72.42,72.63,72.42,72.55,175093.0,56.5454,56.7093,56.5454,56.6469,175093.0
2017-04-24 15:00:00,72.54,72.73,72.54,72.59,225898.0,56.6391,56.7874,56.6391,56.6781,225898.0
2017-04-24 15:30:00,72.58,72.71,72.46,72.49,335314.0,56.6703,56.7718,56.5766,56.6,335314.0
2017-04-25 09:30:00,72.16,72.69,72.1,72.61,168014.0,56.3424,56.7562,56.2955,56.6937,168014.0
2017-04-25 10:00:00,72.6,72.71,72.52,72.59,134578.0,56.6859,56.7718,56.6234,56.6781,134578.0
2017-04-25 10:30:00,72.58,72.61,72.38,72.43,93626.0,56.6703,56.6937,56.5141,56.5532,93626.0
2017-04-25 11:00:00,72.43,72.52,72.28,72.38,191013.0,56.5532,56.6234,56.4361,56.5141,191013.0
2017-04-25 11:30:00,72.38,72.48,72.24,72.48,162851.0,56.5141,56.5922,56.4048,56.5922,162851.0
2017-04-25 12:00:00,72.48,72.57,72.42,72.45,80521.0,56.5922,56.6625,56.5454,56.5688,80521.0
2017-04-25 12:30:00,72.44,72.45,72.33,72.44,50170.0,56.561,56.5688,56.4751,56.561,50170.0
2017-04-25 13:00:00,72.44,72.58,72.41,72.56,80101.0,56.561,56.6703,56.5376,56.6547,80101.0
2017-04-25 13:30:00,72.57,72.57,72.47,72.52,63883.0,56.6625,56.6625,56.5844,56.6234,63883.0
2017-04-25 14:00:00,72.51,72.57,72.49,72.5,87204.0,56.6156,56.6625,56.6,56.6078,87204.0
2017-04-25 14:30:00,72.5,72.52,72.4,72.48,86922.0,56.6078,56.6234,56.5298,56.5922,86922.0
2017-04-25 15:00:00,72.49,72.57,72.46,72.51,126756.0,56.6,56.6625,56.5766,56.6156,126756.0
2017-04-25 15:30:00,72.51,72.51,72.35,72.36,306306.0,56.6156,56.6156,56.4907,56.4985,306306.0
2017-04-26 09:30:00,72.71,72.78,72.31,72.71,184572.0,56.7718,56.8265,56.4595,56.7718,184572.0
2017-04-26 10:00:00,72.72,72.82,72.65,72.73,250605.0,56.7796,56.8577,56.7249,56.7874,250605.0
2017-04-26 10:30:00,72.74,72.75,72.45,72.57,176914.0,56.7952,56.803,56.5688,56.6625,176914.0
2017-04-26 11:00:00,72.58,72.79,72.47,72.77,122016.0,56.6703,56.8343,56.5844,56.8186,122016.0
2017-04-26 11:30:00,72.79,72.79,72.25,72.36,127138.0,56.8343,56.8343,56.4126,56.4985,127138.0
2017-04-26 12:00:00,72.36,72.61,72.36,72.54,86575.0,56.4985,56.6937,56.4985,56.6391,86575.0
2017-04-26 12:30:00,72.55,72.62,72.45,72.62,74770.0,56.6469,56.7015,56.5688,56.7015,74770.0
2017-04-26 13:00:00,72.61,72.63,72.43,72.43,84107.0,56.6937,56.7093,56.5532,56.5532,84107.0
2017-04-26 13:30:00,72.44,72.5,72.27,72.36,90613.0,56.561,56.6078,56.4282,56.4985,90613.0
2017-04-26 14:00:00,72.34,72.44,72.26,72.4,89607.0,56.4829,56.561,56.4204,56.5298,89607.0
2017-04-26 14:30:00,72.41,72.52,72.37,72.43,92708.0,56.5376,56.6234,56.5063,56.5532,92708.0
2017-04-26 15:00:00,72.42,72.66,72.4,72.66,96340.0,56.5454,56.7328,56.5298,56.7328,96340.0
2017-04-26 15:30:00,72.67,72.68,72.26,72.31,513134.0,56.7406,56.7484,56.4204,56.4595,513134.0
2017-04-27 09:30:00,72.77,72.79,72.44,72.73,118142.0,56.8186,56.8343,56.561,56.7874,118142.0
2017-04-27 10:00:00,72.7,72.82,72.52,72.57,147889.0,56.764,56.8577,56.6234,56.6625,147889.0
2017-04-27 10:30:00,72.59,72.86,72.51,72.68,94924.0,56.6781,56.8889,56.6156,56.7484,94924.0
2017-04-27 11:00:00,72.66,72.92,72.62,72.78,168065.0,56.7328,56.9358,56.7015,56.8265,168065.0
2017-04-27 11:30:00,72.8,72.85,72.67,72.73,87123.0,56.8421,56.8811,56.7406,56.7874,87123.0
2017-04-27 12:00:00,72.74,72.79,72.63,72.67,81432.0,56.7952,56.8343,56.7093,56.7406,81432.0
2017-04-27 12:30:00,72.67,72.91,72.58,72.91,77510.0,56.7406,56.928,56.6703,56.928,77510.0
2017-04-27 13:00:00,72.91,73.08,72.88,73.08,83245.0,56.928,57.0607,56.9045,57.0607,83245.0
2017-04-27 13:30:00,73.06,73.08,72.98,73.03,66470.0,57.0451,57.0607,56.9826,57.0217,66470.0
2017-04-27 14:00:00,73.02,73.06,72.98,73.02,85214.0,57.0138,57.0451,56.9826,57.0138,85214.0
2017-04-27 14:30:00,73.03,73.18,73.03,73.17,98289.0,57.0217,57.1388,57.0217,57.131,98289.0
2017-04-27 15:00:00,73.17,73.19,73.07,73.19,133806.0,57.131,57.1466,57.0529,57.1466,133806.0
2017-04-27 15:30:00,73.19,73.26,73.05,73.15,279178.0,57.1466,57.2012,57.0373,57.1153,279178.0
2017-04-28 09:30:00,73.17,73.21,72.82,72.85,116712.0,57.131,57.1622,56.8577,56.8811,116712.0
2017-04-28 10:00:00,72.84,72.86,72.48,72.52,73103.0,56.8733,56.8889,56.5922,56.6234,73103.0
2017-04-28 10:30:00,72.53,72.63,72.5,72.54,173406.0,56.6313,56.7093,56.6078,56.6391,173406.0
2017-04-28 11:00:00,72.54,72.56,72.38,72.49,99496.0,56.6391,56.6547,56.5141,56.6,99496.0
2017-04-28 11:30:00,72.47,72.59,72.4,72.57,74234.0,56.5844,56.6781,56.5298,56.6625,74234.0
2017-04-28 12:00:00,72.58,72.6,72.48,72.5,56824.0,56.6703,56.6859,56.5922,56.6078,56824.0
2017-04-28 12:30:00,72.51,72.52,72.27,72.29,114786.0,56.6156,56.6234,56.4282,56.4439,114786.0
2017-04-28 13:00:00,72.3,72.37,72.13,72.21,162365.0,56.4517,56.5063,56.3189,56.3814,162365.0
2017-04-28 13:30:00,72.2,72.38,72.16,72.34,146225.0,56.3736,56.5141,56.3424,56.4829,146225.0
2017-04-28 14:00:00,72.34,72.35,72.17,72.25,173748.0,56.4829,56.4907,56.3502,56.4126,173748.0
2017-04-28 14:30:00,72.25,72.38,72.18,72.3,139444.0,56.4126,56.5141,56.358,56.4517,139444.0
2017-04-28 15:00:00,72.3,72.36,72.24,72.28,258917.0,56.4517,56.4985,56.4048,56.4361,258917.0
2017-04-28 15:30:00,72.28,72.69,72.21,72.61,565919.0,56.4361,56.7562,56.3814,56.6937,565919.0
2017-05-01 09:30:00,71.49,73.0,71.1,72.1,405495.0,55.8192,56.9982,55.5147,56.2955,405495.0
2017-05-01 10:00:00,72.09,72.32,71.8,72.2,329557.0,56.2877,56.4673,56.0613,56.3736,329557.0
2017-05-01 10:30:00,72.18,72.24,72.03,72.13,131216.0,56.358,56.4048,56.2409,56.3189,131216.0
2017-05-01 11:00:00,72.14,72.41,72.13,72.17,210291.0,56.3267,56.5376,56.3189,56.3502,210291.0
2017-05-01 11:30:00,72.17,72.21,72.05,72.13,124828.0,56.3502,56.3814,56.2565,56.3189,124828.0
2017-05-01 12:00:00,72.12,72.18,71.99,72.06,142465.0,56.3111,56.358,56.2096,56.2643,142465.0
2017-05-01 12:30:00,72.05,72.22,71.96,72.04,143166.0,56.2565,56.3892,56.1862,56.2487,143166.0
2017-05-01 13:00:00,72.04,72.07,71.9,72.01,133285.0,56.2487,56.2721,56.1394,56.2252,133285.0
2017-05-01 13:30:00,72.0,72.06,71.84,71.95,155149.0,56.2174,56.2643,56.0925,56.1784,155149.0
2017-05-01 14:00:00,71.96,72.38,71.96,72.29,168875.0,56.1862,56.5141,56.1862,56.4439,168875.0
2017-05-01 14:30:00,72.3,72.32,72.15,72.32,145075.0,56.4517,56.4673,56.3346,56.4673,145075.0
2017-05-01 15:00:00,72.33,72.52,72.3,72.45,209180.0,56.4751,56.6234,56.4517,56.5688,209180.0
2017-05-01 15:30:00,72.45,72.45,72.15,72.21,581653.0,56.5688,56.5688,56.3346,56.3814,581653.0
2017-05-02 09:30:00,72.55,72.59,71.9,71.92,609378.0,56.6469,56.6781,56.1394,56.155,609378.0
2017-05-02 10:00:00,71.92,72.44,71.92,72.25,188664.0,56.155,56.561,56.155,56.4126,188664.0
2017-05-02 10:30:00,72.26,72.41,72.03,72.15,219738.0,56.4204,56.5376,56.2409,56.3346,219738.0
2017-05-02 11:00:00,72.13,72.22,71.83,71.89,162032.0,56.3189,56.3892,56.0847,56.1315,162032.0
2017-05-02 11:30:00,71.9,72.03,71.85,72.03,130893.0,56.1394,56.2409,56.1003,56.2409,130893.0
2017-05-02 12:00:00,72.03,72.22,72.03,72.21,79584.0,56.2409,56.3892,56.2409,56.3814,79584.0
2017-05-02 12:30:00,72.22,72.35,72.18,72.3,83739.0,56.3892,56.4907,56.358,56.4517,83739.0
2017-05-02 13:00:00,72.3,72.36,72.25,72.27,85053.0,56.4517,56.4985,56.4126,56.4282,85053.0
2017-05-02 13:30:00,72.28,72.42,72.28,72.39,135363.0,56.4361,56.5454,56.4361,56.5219,135363.0
2017-05-02 14:00:00,72.39,72.79,72.37,72.76,232878.0,56.5219,56.8343,56.5063,56.8108,232878.0
2017-05-02 14:30:00,72.76,72.9,72.66,72.78,179639.0,56.8108,56.9201,56.7328,56.8265,179639.0
2017-05-02 15:00:00,72.78,72.85,72.7,72.83,169181.0,56.8265,56.8811,56.764,56.8655,169181.0
2017-05-02 15:30:00,72.82,73.06,72.8,73.03,579141.0,56.8577,57.0451,56.8421,57.0217,579141.0
2017-05-03 09:30:00,72.88,72.89,72.42,72.57,191042.0,56.9045,56.9123,56.5454,56.6625,191042.0
2017-05-03 10:00:00,72.59,72.6,72.3,72.37,171885.0,56.6781,56.6859,56.4517,56.5063,171885.0
2017-05-03 10:30:00,72.36,72.54,72.12,72.26,361585.0,56.4985,56.6391,56.3111,56.4204,361585.0
2017-05-03 11:00:00,72.27,72.48,72.26,72.44,109976.0,56.4282,56.5922,56.4204,56.561,109976.0
2017-05-03 11:30:00,72.44,72.53,72.22,72.27,341651.0,56.561,56.6313,56.3892,56.4282,341651.0
2017-05-03 12:00:00,72.28,72.4,72.19,72.24,204826.0,56.4361,56.5298,56.3658,56.4048,204826.0
2017-05-03 12:30:00,72.25,72.3,72.21,72.26,75527.0,56.4126,56.4517,56.3814,56.4204,75527.0
2017-05-03 13:00:00,72.26,72.28,72.1,72.19,110768.0,56.4204,56.4361,56.2955,56.3658,110768.0
2017-05-03 13:30:00,72.2,72.33,72.16,72.32,109417.0,56.3736,56.4751,56.3424,56.4673,109417.0
2017-05-03 14:00:00,72.31,72.31,72.16,72.26,81014.0,56.4595,56.4595,56.3424,56.4204,81014.0
2017-05-03 14:30:00,72.27,72.39,72.22,72.36,67478.0,56.4282,56.5219,56.3892,56.4985,67478.0
2017-05-03 15:00:00,72.37,72.47,72.3,72.39,184510.0,56.5063,56.5844,56.4517,56.5219,184510.0
2017-05-03 15:30:00,72.4,72.58,72.37,72.54,313251.0,56.5298,56.6703,56.5063,56.6391,313251.0
2017-05-04 09:30:00,72.78,73.18,72.75,73.14,220912.0,56.8265,57.1388,56.803,57.1075,220912.0
2017-05-04 10:00:00,73.12,73.69,73.07,73.69,288400.0,57.0919,57.537,57.0529,57.537,288400.0
2017-05-04 10:30:00,73.66,73.87,73.37,73.54,182155.0,57.5136,57.6775,57.2871,57.4199,182155.0
2017-05-04 11:00:00,73.54,73.54,73.35,73.39,150067.0,57.4199,57.4199,57.2715,57.3027,150067.0
2017-05-04 11:30:00,73.4,73.45,72.95,72.95,143659.0,57.3105,57.3496,56.9592,56.9592,143659.0
2017-05-04 12:00:00,72.95,73.19,72.91,73.15,120976.0,56.9592,57.1466,56.928,57.1153,120976.0
2017-05-04 12:30:00,73.15,73.27,73.14,73.2,97776.0,57.1153,57.209,57.1075,57.1544,97776.0
2017-05-04 13:00:00,73.2,73.3,72.94,72.95,139607.0,57.1544,57.2325,56.9514,56.9592,139607.0
2017-05-04 13:30:00,72.93,73.01,72.85,72.86,80805.0,56.9436,57.006,56.8811,56.8889,80805.0
2017-05-04 14:00:00,72.86,72.93,72.6,72.69,79309.0,56.8889,56.9436,56.6859,56.7562,79309.0
2017-05-04 14:30:00,72.68,72.77,72.56,72.58,92613.0,56.7484,56.8186,56.6547,56.6703,92613.0
2017-05-04 15:00:00,72.58,72.74,72.58,72.62,128375.0,56.6703,56.7952,56.6703,56.7015,128375.0
2017-05-04 15:30:00,72.63,72.81,72.62,72.73,286591.0,56.7093,56.8499,56.7015,56.7874,286591.0
2017-05-05 09:30:00,73.01,73.2,72.32,72.32,104654.0,57.006,57.1544,56.4673,56.4673,104654.0
2017-05-05 10:00:00,72.35,72.59,72.25,72.45,141927.0,56.4907,56.6781,56.4126,56.5688,141927.0
2017-05-05 10:30:00,72.44,72.51,72.37,72.46,95315.0,56.561,56.6156,56.5063,56.5766,95315.0
2017-05-05 11:00:00,72.45,72.51,72.35,72.38,101235.0,56.5688,56.6156,56.4907,56.5141,101235.0
2017-05-05 11:30:00,72.38,72.53,72.31,72.32,87603.0,56.5141,56.6313,56.4595,56.4673,87603.0
2017-05-05 12:00:00,72.34,72.34,72.2,72.22,98072.0,56.4829,56.4829,56.3736,56.3892,98072.0
2017-05-05 12:30:00,72.24,72.32,72.15,72.22,69771.0,56.4048,56.4673,56.3346,56.3892,69771.0
2017-05-05 13:00:00,72.23,72.24,72.05,72.05,98063.0,56.397,56.4048,56.2565,56.2565,98063.0
2017-05-05 13:30:00,72.04,72.21,71.9,72.15,102698.0,56.2487,56.3814,56.1394,56.3346,102698.0
2017-05-05 14:00:00,72.15,72.24,72.12,72.14,57953.0,56.3346,56.4048,56.3111,56.3267,57953.0
2017-05-05 14:30:00,72.14,72.32,72.13,72.26,80867.0,56.3267,56.4673,56.3189,56.4204,80867.0
2017-05-05 15:00:00,72.25,72.33,72.24,72.25,123635.0,56.4126,56.4751,56.4048,56.4126,123635.0
2017-05-05 15:30:00,72.26,72.49,72.19,72.47,335392.0,56.4204,56.6,56.3658,56.5844,335392.0
2017-05-08 09:30:00,72.66,72.66,72.31,72.4,77349.0,56.7328,56.7328,56.4595,56.5298,77349.0
2017-05-08 10:00:00,72.44,72.53,72.3,72.46,89068.0,56.561,56.6313,56.4517,56.5766,89068.0
2017-05-08 10:30:00,72.47,72.48,72.29,72.42,107676.0,56.5844,56.5922,56.4439,56.5454,107676.0
2017-05-08 11:00:00,72.42,72.43,72.11,72.17,139793.0,56.5454,56.5532,56.3033,56.3502,139793.0
2017-05-08 11:30:00,72.16,72.25,72.02,72.07,66181.0,56.3424,56.4126,56.233,56.2721,66181.0
2017-05-08 12:00:00,72.06,72.06,71.91,71.99,67652.0,56.2643,56.2643,56.1472,56.2096,67652.0
2017-05-08 12:30:00,72.0,72.05,71.98,72.02,55146.0,56.2174,56.2565,56.2018,56.233,55146.0
2017-05-08 13:00:00,72.03,72.24,72.02,72.23,55360.0,56.2409,56.4048,56.233,56.397,55360.0
2017-05-08 13:30:00,72.23,72.25,72.03,72.07,65003.0,56.397,56.4126,56.2409,56.2721,65003.0
2017-05-08 14:00:00,72.07,72.08,71.98,71.98,69900.0,56.2721,56.2799,56.2018,56.2018,69900.0
2017-05-08 14:30:00,71.98,72.02,71.98,72.01,59866.0,56.2018,56.233,56.2018,56.2252,59866.0
2017-05-08 15:00:00,72.01,72.01,71.83,71.93,140317.0,56.2252,56.2252,56.0847,56.1628,140317.0
2017-05-08 15:30:00,71.93,72.03,71.87,72.01,254991.0,56.1628,56.2409,56.1159,56.2252,254991.0
2017-05-09 09:30:00,72.28,72.49,72.03,72.24,131656.0,56.4361,56.6,56.2409,56.4048,131656.0
2017-05-09 10:00:00,72.25,72.48,72.18,72.48,102248.0,56.4126,56.5922,56.358,56.5922,102248.0
2017-05-09 10:30:00,72.47,72.54,72.34,72.37,99905.0,56.5844,56.6391,56.4829,56.5063,99905.0
2017-05-09 11:00:00,72.37,72.5,72.35,72.45,56510.0,56.5063,56.6078,56.4907,56.5688,56510.0
2017-05-09 11:30:00,72.45,72.48,72.3,72.35,116908.0,56.5688,56.5922,56.4517,56.4907,116908.0
2017-05-09 12:00:00,72.35,72.4,72.3,72.37,64428.0,56.4907,56.5298,56.4517,56.5063,64428.0
2017-05-09 12:30:00,72.37,72.39,72.25,72.31,90790.0,56.5063,56.5219,56.4126,56.4595,90790.0
2017-05-09 13:00:00,72.3,72.38,72.27,72.34,106673.0,56.4517,56.5141,56.4282,56.4829,106673.0
2017-05-09 13:30:00,72.33,72.43,72.3,72.34,51111.0,56.4751,56.5532,56.4517,56.4829,51111.0
2017-05-09 14:00:00,72.34,72.35,72.23,72.29,93714.0,56.4829,56.4907,56.397,56.4439,93714.0
2017-05-09 14:30:00,72.28,72.39,72.28,72.34,45722.0,56.4361,56.5219,56.4361,56.4829,45722.0
2017-05-09 15:00:00,72.34,72.46,72.33,72.45,75569.0,56.4829,56.5766,56.4751,56.5688,75569.0
2017-05-09 15:30:00,72.42,72.44,72.22,72.41,319650.0,56.5454,56.561,56.3892,56.5376,319650.0
2017-05-10 09:30:00,72.17,72.28,71.8,72.01,296247.0,56.3502,56.4361,56.0613,56.2252,296247.0
2017-05-10 10:00:00,72.0,72.15,71.96,72.03,178225.0,56.2174,56.3346,56.1862,56.2409,178225.0
2017-05-10 10:30:00,72.04,72.04,71.83,71.88,115608.0,56.2487,56.2487,56.0847,56.1237,115608.0
2017-05-10 11:00:00,71.87,72.05,71.77,72.04,133674.0,56.1159,56.2565,56.0378,56.2487,133674.0
2017-05-10 11:30:00,72.03,72.11,71.98,72.01,61692.0,56.2409,56.3033,56.2018,56.2252,61692.0
2017-05-10 12:00:00,72.01,72.1,72.0,72.04,83757.0,56.2252,56.2955,56.2174,56.2487,83757.0
2017-05-10 12:30:00,72.06,72.12,72.01,72.05,64617.0,56.2643,56.3111,56.2252,56.2565,64617.0
2017-05-10 13:00:00,72.04,72.19,72.03,72.16,67983.0,56.2487,56.3658,56.2409,56.3424,67983.0
2017-05-10 13:30:00,72.16,72.22,72.09,72.09,77223.0,56.3424,56.3892,56.2877,56.2877,77223.0
2017-05-10 14:00:00,72.09,72.27,72.06,72.26,121563.0,56.2877,56.4282,56.2643,56.4204,121563.0
2017-05-10 14:30:00,72.26,72.28,72.18,72.23,89656.0,56.4204,56.4361,56.358,56.397,89656.0
2017-05-10 15:00:00,72.23,72.25,72.08,72.08,135306.0,56.397,56.4126,56.2799,56.2799,135306.0
2017-05-10 15:30:00,72.09,72.17,71.99,72.02,373417.0,56.2877,56.3502,56.2096,56.233,373417.0
2017-05-11 09:30:00,72.06,72.25,71.82,72.23,107061.0,56.2643,56.4126,56.0769,56.397,107061.0
2017-05-11 10:00:00,72.23,72.32,72.18,72.23,100054.0,56.397,56.4673,56.358,56.397,100054.0
2017-05-11 10:30:00,72.22,72.39,72.17,72.34,125978.0,56.3892,56.5219,56.3502,56.4829,125978.0
2017-05-11 11:00:00,72.33,72.48,72.32,72.45,122703.0,56.4751,56.5922,56.4673,56.5688,122703.0
2017-05-11 11:30:00,72.45,72.61,72.23,72.23,186022.0,56.5688,56.6937,56.397,56.397,186022.0
2017-05-11 12:00:00,72.25,72.58,72.1,72.48,333624.0,56.4126,56.6703,56.2955,56.5922,333624.0
2017-05-11 12:30:00,72.45,72.58,72.44,72.49,99423.0,56.5688,56.6703,56.561,56.6,99423.0
2017-05-11 13:00:00,72.49,72.56,72.44,72.45,52110.0,56.6,56.6547,56.561,56.5688,52110.0
2017-05-11 13:30:00,72.43,72.52,72.37,72.44,82557.0,56.5532,56.6234,56.5063,56.561,82557.0
2017-05-11 14:00:00,72.45,72.81,72.45,72.65,249122.0,56.5688,56.8499,56.5688,56.7249,249122.0
2017-05-11 14:30:00,72.65,72.8,72.52,72.76,164199.0,56.7249,56.8421,56.6234,56.8108,164199.0
2017-05-11 15:00:00,72.77,72.86,72.71,72.84,159197.0,56.8186,56.8889,56.7718,56.8733,159197.0
2017-05-11 15:30:00,72.84,72.96,72.73,72.81,362409.0,56.8733,56.967,56.7874,56.8499,362409.0
2017-05-12 09:30:00,72.78,72.87,72.52,72.78,77754.0,56.8265,56.8967,56.6234,56.8265,77754.0
2017-05-12 10:00:00,72.79,72.89,72.58,72.76,112710.0,56.8343,56.9123,56.6703,56.8108,112710.0
2017-05-12 10:30:00,72.74,72.75,72.61,72.72,95872.0,56.7952,56.803,56.6937,56.7796,95872.0
2017-05-12 11:00:00,72.7,72.86,72.68,72.81,84542.0,56.764,56.8889,56.7484,56.8499,84542.0
2017-05-12 11:30:00,72.81,72.97,72.8,72.88,95382.0,56.8499,56.9748,56.8421,56.9045,95382.0
2017-05-12 12:00:00,72.89,72.91,72.64,72.69,75218.0,56.9123,56.928,56.7171,56.7562,75218.0
2017-05-12 12:30:00,72.68,72.8,72.67,72.79,57003.0,56.7484,56.8421,56.7406,56.8343,57003.0
2017-05-12 13:00:00,72.76,72.79,72.71,72.75,47410.0,56.8108,56.8343,56.7718,56.803,47410.0
2017-05-12 13:30:00,72.75,72.83,72.71,72.83,34316.0,56.803,56.8655,56.7718,56.8655,34316.0
2017-05-12 14:00:00,72.84,72.95,72.78,72.86,65235.0,56.8733,56.9592,56.8265,56.8889,65235.0
2017-05-12 14:30:00,72.86,72.93,72.82,72.86,59304.0,56.8889,56.9436,56.8577,56.8889,59304.0
2017-05-12 15:00:00,72.85,73.01,72.81,73.0,160157.0,56.8811,57.006,56.8499,56.9982,160157.0
2017-05-12 15:30:00,73.0,73.0,72.84,72.89,349869.0,56.9982,56.9982,56.8733,56.9123,349869.0
2017-05-15 09:30:00,72.77,72.88,72.51,72.79,84814.0,56.8186,56.9045,56.6156,56.8343,84814.0
2017-05-15 10:00:00,72.79,72.98,72.69,72.98,57172.0,56.8343,56.9826,56.7562,56.9826,57172.0
2017-05-15 10:30:00,72.98,73.28,72.95,73.24,69509.0,56.9826,57.2169,56.9592,57.1856,69509.0
2017-05-15 11:00:00,73.24,73.43,73.2,73.4,95181.0,57.1856,57.334,57.1544,57.3105,95181.0
2017-05-15 11:30:00,73.4,73.44,73.29,73.36,83796.0,57.3105,57.3418,57.2247,57.2793,83796.0
2017-05-15 12:00:00,73.35,73.42,73.24,73.25,40682.0,57.2715,57.3262,57.1856,57.1934,40682.0
2017-05-15 12:30:00,73.24,73.34,73.2,73.34,88890.0,57.1856,57.2637,57.1544,57.2637,88890.0
2017-05-15 13:00:00,73.34,73.34,73.04,73.04,67804.0,57.2637,57.2637,57.0295,57.0295,67804.0
2017-05-15 13:30:00,73.06,73.13,72.99,73.04,44135.0,57.0451,57.0997,56.9904,57.0295,44135.0
2017-05-15 14:00:00,73.03,73.06,72.86,72.88,60436.0,57.0217,57.0451,56.8889,56.9045,60436.0
2017-05-15 14:30:00,72.89,73.03,72.86,72.96,98615.0,56.9123,57.0217,56.8889,56.967,98615.0
2017-05-15 15:00:00,72.95,73.08,72.95,72.99,111545.0,56.9592,57.0607,56.9592,56.9904,111545.0
2017-05-15 15:30:00,72.98,73.06,72.92,72.97,210087.0,56.9826,57.0451,56.9358,56.9748,210087.0
2017-05-16 09:30:00,73.05,73.1,72.55,72.67,83685.0,57.0373,57.0763,56.6469,56.7406,83685.0
2017-05-16 10:00:00,72.67,72.68,72.33,72.34,115030.0,56.7406,56.7484,56.4751,56.4829,115030.0
2017-05-16 10:30:00,72.36,72.44,72.18,72.23,129147.0,56.4985,56.561,56.358,56.397,129147.0
2017-05-16 11:00:00,72.22,72.46,72.19,72.46,143783.0,56.3892,56.5766,56.3658,56.5766,143783.0
2017-05-16 11:30:00,72.45,72.69,72.39,72.64,125711.0,56.5688,56.7562,56.5219,56.7171,125711.0
2017-05-16 12:00:00,72.64,72.69,72.5,72.5,132913.0,56.7171,56.7562,56.6078,56.6078,132913.0
2017-05-16 12:30:00,72.5,72.56,72.45,72.49,93590.0,56.6078,56.6547,56.5688,56.6,93590.0
2017-05-16 13:00:00,72.49,72.62,72.47,72.52,68890.0,56.6,56.7015,56.5844,56.6234,68890.0
2017-05-16 13:30:00,72.53,72.63,72.52,72.6,80662.0,56.6313,56.7093,56.6234,56.6859,80662.0
2017-05-16 14:00:00,72.59,72.67,72.57,72.59,106700.0,56.6781,56.7406,56.6625,56.6781,106700.0
2017-05-16 14:30:00,72.59,72.65,72.58,72.6,92409.0,56.6781,56.7249,56.6703,56.6859,92409.0
2017-05-16 15:00:00,72.61,72.71,72.58,72.7,125087.0,56.6937,56.7718,56.6703,56.764,125087.0
2017-05-16 15:30:00,72.7,72.73,72.55,72.62,243872.0,56.764,56.7874,56.6469,56.7015,243872.0
2017-05-17 09:30:00,71.61,72.55,71.6,72.3,183793.0,55.9129,56.6469,55.9051,56.4517,183793.0
2017-05-17 10:00:00,72.35,72.51,72.22,72.29,191386.0,56.4907,56.6156,56.3892,56.4439,191386.0
2017-05-17 10:30:00,72.28,72.42,72.14,72.24,210258.0,56.4361,56.5454,56.3267,56.4048,210258.0
2017-05-17 11:00:00,72.21,72.25,72.09,72.15,134291.0,56.3814,56.4126,56.2877,56.3346,134291.0
2017-05-17 11:30:00,72.16,72.2,71.98,72.02,117656.0,56.3424,56.3736,56.2018,56.233,117656.0
2017-05-17 12:00:00,72.03,72.07,71.89,72.07,97576.0,56.2409,56.2721,56.1315,56.2721,97576.0
2017-05-17 12:30:00,72.04,72.11,72.0,72.07,76368.0,56.2487,56.3033,56.2174,56.2721,76368.0
2017-05-17 13:00:00,72.08,72.08,71.93,71.97,86692.0,56.2799,56.2799,56.1628,56.194,86692.0
2017-05-17 13:30:00,71.96,72.03,71.85,71.89,172942.0,56.1862,56.2409,56.1003,56.1315,172942.0
2017-05-17 14:00:00,71.88,71.97,71.75,71.77,85876.0,56.1237,56.194,56.0222,56.0378,85876.0
2017-05-17 14:30:00,71.76,71.86,71.72,71.79,162282.0,56.03,56.1081,55.9988,56.0535,162282.0
2017-05-17 15:00:00,71.79,72.01,71.75,71.81,206048.0,56.0535,56.2252,56.0222,56.0691,206048.0
2017-05-17 15:30:00,71.8,71.91,71.5,71.6,463442.0,56.0613,56.1472,55.827,55.9051,463442.0
2017-05-18 09:30:00,71.8,72.37,71.8,72.21,141119.0,56.0613,56.5063,56.0613,56.3814,141119.0
2017-05-18 10:00:00,72.19,72.56,72.11,72.4,228423.0,56.3658,56.6547,56.3033,56.5298,228423.0
2017-05-18 10:30:00,72.39,72.4,72.13,72.19,102445.0,56.5219,56.5298,56.3189,56.3658,102445.0
2017-05-18 11:00:00,72.2,72.29,71.96,72.02,166357.0,56.3736,56.4439,56.1862,56.233,166357.0
2017-05-18 11:30:00,72.02,72.08,71.83,71.94,158554.0,56.233,56.2799,56.0847,56.1706,158554.0
2017-05-18 12:00:00,71.95,72.24,71.93,72.17,66264.0,56.1784,56.4048,56.1628,56.3502,66264.0
2017-05-18 12:30:00,72.18,72.27,72.16,72.25,90527.0,56.358,56.4282,56.3424,56.4126,90527.0
2017-05-18 13:00:00,72.25,72.29,72.19,72.25,119763.0,56.4126,56.4439,56.3658,56.4126,119763.0
2017-05-18 13:30:00,72.25,72.55,72.1,72.49,71994.0,56.4126,56.6469,56.2955,56.6,71994.0
2017-05-18 14:00:00,72.47,72.59,72.42,72.45,57831.0,56.5844,56.6781,56.5454,56.5688,57831.0
2017-05-18 14:30:00,72.45,72.56,72.36,72.38,58659.0,56.5688,56.6547,56.4985,56.5141,58659.0
2017-05-18 15:00:00,72.37,72.51,72.36,72.44,95102.0,56.5063,56.6156,56.4985,56.561,95102.0
2017-05-18 15:30:00,72.44,72.47,72.18,72.2,281729.0,56.561,56.5844,56.358,56.3736,281729.0
2017-05-19 09:30:00,72.73,73.83,72.55,73.73,579918.0,56.7874,57.6463,56.6469,57.5682,579918.0
2017-05-19 10:00:00,73.73,73.98,73.65,73.96,200629.0,57.5682,57.7634,57.5057,57.7478,200629.0
2017-05-19 10:30:00,73.96,73.97,73.76,73.84,143381.0,57.7478,57.7556,57.5916,57.6541,143381.0
2017-05-19 11:00:00,73.84,74.0,73.83,73.86,151455.0,57.6541,57.779,57.6463,57.6697,151455.0
2017-05-19 11:30:00,73.85,73.94,73.79,73.88,154954.0,57.6619,57.7322,57.6151,57.6853,154954.0
2017-05-19 12:00:00,73.88,74.19,73.82,74.18,103665.0,57.6853,57.9274,57.6385,57.9196,103665.0
2017-05-19 12:30:00,74.17,74.2,74.02,74.04,71258.0,57.9118,57.9352,57.7946,57.8103,71258.0
2017-05-19 13:00:00,74.04,74.05,73.95,74.04,68814.0,57.8103,57.8181,57.74,57.8103,68814.0
2017-05-19 13:30:00,74.03,74.1,73.98,73.98,41440.0,57.8025,57.8571,57.7634,57.7634,41440.0
2017-05-19 14:00:00,73.99,74.0,73.82,73.89,64054.0,57.7712,57.779,57.6385,57.6931,64054.0
2017-05-19 14:30:00,73.9,73.97,73.72,73.78,97220.0,57.7009,57.7556,57.5604,57.6073,97220.0
2017-05-19 15:00:00,73.79,73.8,73.51,73.58,121419.0,57.6151,57.6229,57.3964,57.4511,121419.0
2017-05-19 15:30:00,73.58,73.58,73.38,73.51,414201.0,57.4511,57.4511,57.2949,57.3964,414201.0
2017-05-22 09:30:00,73.2,73.84,73.19,73.79,149245.0,57.1544,57.6541,57.1466,57.6151,149245.0
2017-05-22 10:00:00,73.79,73.97,73.7,73.77,93904.0,57.6151,57.7556,57.5448,57.5994,93904.0
2017-05-22 10:30:00,73.74,73.79,73.57,73.74,80662.0,57.576,57.6151,57.4433,57.576,80662.0
2017-05-22 11:00:00,73.75,73.79,73.67,73.69,45280.0,57.5838,57.6151,57.5214,57.537,45280.0
2017-05-22 11:30:00,73.68,73.72,73.42,73.45,70856.0,57.5292,57.5604,57.3262,57.3496,70856.0
2017-05-22 12:00:00,73.45,73.61,73.41,73.42,44681.0,57.3496,57.4745,57.3184,57.3262,44681.0
2017-05-22 12:30:00,73.41,73.46,73.36,73.37,49538.0,57.3184,57.3574,57.2793,57.2871,49538.0
2017-05-22 13:00:00,73.37,73.41,73.29,73.36,44273.0,57.2871,57.3184,57.2247,57.2793,44273.0
2017-05-22 13:30:00,73.37,73.38,73.21,73.21,37844.0,57.2871,57.2949,57.1622,57.1622,37844.0
2017-05-22 14:00:00,73.21,73.23,73.09,73.13,68089.0,57.1622,57.1778,57.0685,57.0997,68089.0
2017-05-22 14:30:00,73.13,73.16,73.06,73.1,53595.0,57.0997,57.1232,57.0451,57.0763,53595.0
2017-05-22 15:00:00,73.09,73.17,73.0,73.07,111382.0,57.0685,57.131,56.9982,57.0529,111382.0
2017-05-22 15:30:00,73.07,73.28,73.05,73.11,287349.0,57.0529,57.2169,57.0373,57.0841,287349.0
2017-05-23 09:30:00,73.11,73.32,73.05,73.15,82744.0,57.0841,57.2481,57.0373,57.1153,82744.0
2017-05-23 10:00:00,73.07,73.14,72.83,72.9,93808.0,57.0529,57.1075,56.8655,56.9201,93808.0
2017-05-23 10:30:00,72.89,72.97,72.86,72.93,68442.0,56.9123,56.9748,56.8889,56.9436,68442.0
2017-05-23 11:00:00,72.94,73.0,72.91,72.95,96909.0,56.9514,56.9982,56.928,56.9592,96909.0
2017-05-23 11:30:00,72.95,73.21,72.95,73.19,68339.0,56.9592,57.1622,56.9592,57.1466,68339.0
2017-05-23 12:00:00,73.23,73.26,73.14,73.23,50160.0,57.1778,57.2012,57.1075,57.1778,50160.0
2017-05-23 12:30:00,73.22,73.29,73.13,73.14,33831.0,57.17,57.2247,57.0997,57.1075,33831.0
2017-05-23 13:00:00,73.15,73.17,73.04,73.06,32491.0,57.1153,57.131,57.0295,57.0451,32491.0
2017-05-23 13:30:00,73.05,73.13,73.02,73.13,31306.0,57.0373,57.0997,57.0138,57.0997,31306.0
2017-05-23 14:00:00,73.14,73.19,73.1,73.13,40789.0,57.1075,57.1466,57.0763,57.0997,40789.0
2017-05-23 14:30:00,73.12,73.32,73.12,73.28,69570.0,57.0919,57.2481,57.0919,57.2169,69570.0
2017-05-23 15:00:00,73.27,73.28,73.02,73.05,100619.0,57.209,57.2169,57.0138,57.0373,100619.0
2017-05-23 15:30:00,73.04,73.06,72.95,72.97,301333.0,57.0295,57.0451,56.9592,56.9748,301333.0
2017-05-24 09:30:00,73.1,73.25,72.91,72.94,48108.0,57.0763,57.1934,56.928,56.9514,48108.0
2017-05-24 10:00:00,72.97,73.16,72.83,73.04,56824.0,56.9748,57.1232,56.8655,57.0295,56824.0
2017-05-24 10:30:00,73.07,73.09,72.9,73.0,44436.0,57.0529,57.0685,56.9201,56.9982,44436.0
2017-05-24 11:00:00,73.02,73.07,72.97,73.02,40894.0,57.0138,57.0529,56.9748,57.0138,40894.0
2017-05-24 11:30:00,73.03,73.13,73.01,73.02,35341.0,57.0217,57.0997,57.006,57.0138,35341.0
2017-05-24 12:00:00,73.03,73.09,73.01,73.09,35160.0,57.0217,57.0685,57.006,57.0685,35160.0
2017-05-24 12:30:00,73.07,73.1,73.02,73.02,30936.0,57.0529,57.0763,57.0138,57.0138,30936.0
2017-05-24 13:00:00,73.02,73.03,72.9,72.93,42016.0,57.0138,57.0217,56.9201,56.9436,42016.0
2017-05-24 13:30:00,72.92,73.14,72.9,73.05,36515.0,56.9358,57.1075,56.9201,57.0373,36515.0
2017-05-24 14:00:00,73.05,73.32,73.03,73.17,150900.0,57.0373,57.2481,57.0217,57.131,150900.0
2017-05-24 14:30:00,73.18,73.2,73.06,73.07,91199.0,57.1388,57.1544,57.0451,57.0529,91199.0
2017-05-24 15:00:00,73.09,73.12,73.03,73.1,79278.0,57.0685,57.0919,57.0217,57.0763,79278.0
2017-05-24 15:30:00,73.11,73.18,73.06,73.1,214306.0,57.0841,57.1388,57.0451,57.0763,214306.0
2017-05-25 09:30:00,73.23,73.45,73.14,73.32,61279.0,57.1778,57.3496,57.1075,57.2481,61279.0
2017-05-25 10:00:00,73.31,73.63,73.23,73.39,85996.0,57.2403,57.4901,57.1778,57.3027,85996.0
2017-05-25 10:30:00,73.38,73.65,73.36,73.54,156669.0,57.2949,57.5057,57.2793,57.4199,156669.0
2017-05-25 11:00:00,73.55,73.57,73.3,73.33,51206.0,57.4277,57.4433,57.2325,57.2559,51206.0
2017-05-25 11:30:00,73.34,73.58,73.28,73.41,192911.0,57.2637,57.4511,57.2169,57.3184,192911.0
2017-05-25 12:00:00,73.39,73.41,73.24,73.24,64708.0,57.3027,57.3184,57.1856,57.1856,64708.0
2017-05-25 12:30:00,73.24,73.32,73.14,73.21,105115.0,57.1856,57.2481,57.1075,57.1622,105115.0
2017-05-25 13:00:00,73.21,73.3,73.16,73.23,69356.0,57.1622,57.2325,57.1232,57.1778,69356.0
2017-05-25 13:30:00,73.23,73.31,73.17,73.31,145055.0,57.1778,57.2403,57.131,57.2403,145055.0
2017-05-25 14:00:00,73.32,73.33,73.16,73.26,67902.0,57.2481,57.2559,57.1232,57.2012,67902.0
2017-05-25 14:30:00,73.28,73.41,73.27,73.4,39862.0,57.2169,57.3184,57.209,57.3105,39862.0
2017-05-25 15:00:00,73.39,73.44,73.34,73.43,76737.0,57.3027,57.3418,57.2637,57.334,76737.0
2017-05-25 15:30:00,73.42,73.53,73.4,73.44,161156.0,57.3262,57.4121,57.3105,57.3418,161156.0
2017-05-26 09:30:00,73.29,73.57,73.21,73.28,82328.0,57.2247,57.4433,57.1622,57.2169,82328.0
2017-05-26 10:00:00,73.3,73.36,72.95,73.01,101208.0,57.2325,57.2793,56.9592,57.006,101208.0
2017-05-26 10:30:00,73.02,73.2,73.01,73.16,40222.0,57.0138,57.1544,57.006,57.1232,40222.0
2017-05-26 11:00:00,73.16,73.26,73.15,73.25,32379.0,57.1232,57.2012,57.1153,57.1934,32379.0
2017-05-26 11:30:00,73.25,73.28,73.12,73.12,26820.0,57.1934,57.2169,57.0919,57.0919,26820.0
2017-05-26 12:00:00,73.11,73.23,73.09,73.22,28447.0,57.0841,57.1778,57.0685,57.17,28447.0
2017-05-26 12:30:00,73.21,73.24,73.13,73.24,35195.0,57.1622,57.1856,57.0997,57.1856,35195.0
2017-05-26 13:00:00,73.24,73.29,73.18,73.18,34044.0,57.1856,57.2247,57.1388,57.1388,34044.0
2017-05-26 13:30:00,73.18,73.23,73.17,73.17,56948.0,57.1388,57.1778,57.131,57.131,56948.0
2017-05-26 14:00:00,73.18,73.22,72.96,72.98,89091.0,57.1388,57.17,56.967,56.9826,89091.0
2017-05-26 14:30:00,72.97,73.15,72.97,73.14,80674.0,56.9748,57.1153,56.9748,57.1075,80674.0
2017-05-26 15:00:00,73.15,73.17,73.07,73.12,104574.0,57.1153,57.131,57.0529,57.0919,104574.0
2017-05-26 15:30:00,73.12,73.17,73.07,73.1,273339.0,57.0919,57.131,57.0529,57.0763,273339.0
2017-05-30 09:30:00,72.8,73.16,72.56,73.06,176337.0,56.8421,57.1232,56.6547,57.0451,176337.0
2017-05-30 10:00:00,73.06,73.18,73.03,73.14,42490.0,57.0451,57.1388,57.0217,57.1075,42490.0
2017-05-30 10:30:00,73.13,73.23,73.0,73.09,73096.0,57.0997,57.1778,56.9982,57.0685,73096.0
2017-05-30 11:00:00,73.09,73.17,73.01,73.02,45202.0,57.0685,57.131,57.006,57.0138,45202.0
2017-05-30 11:30:00,73.0,73.05,72.94,73.0,47783.0,56.9982,57.0373,56.9514,56.9982,47783.0
2017-05-30 12:00:00,73.0,73.01,72.93,72.97,25732.0,56.9982,57.006,56.9436,56.9748,25732.0
2017-05-30 12:30:00,72.99,73.04,72.96,73.02,35944.0,56.9904,57.0295,56.967,57.0138,35944.0
2017-05-30 13:00:00,73.02,73.03,72.94,72.94,16478.0,57.0138,57.0217,56.9514,56.9514,16478.0
2017-05-30 13:30:00,72.94,73.02,72.93,72.99,73959.0,56.9514,57.0138,56.9436,56.9904,73959.0
2017-05-30 14:00:00,73.0,73.15,72.99,73.14,75528.0,56.9982,57.1153,56.9904,57.1075,75528.0
2017-05-30 14:30:00,73.14,73.2,73.09,73.14,33241.0,57.1075,57.1544,57.0685,57.1075,33241.0
2017-05-30 15:00:00,73.14,73.42,73.13,73.39,76947.0,57.1075,57.3262,57.0997,57.3027,76947.0
2017-05-30 15:30:00,73.39,73.61,73.39,73.56,414199.0,57.3027,57.4745,57.3027,57.4355,414199.0
2017-05-31 09:30:00,73.73,73.84,73.48,73.72,195946.0,57.5682,57.6541,57.373,57.5604,195946.0
2017-05-31 10:00:00,73.7,73.95,73.7,73.8,98903.0,57.5448,57.74,57.5448,57.6229,98903.0
2017-05-31 10:30:00,73.78,73.9,73.72,73.73,102687.0,57.6073,57.7009,57.5604,57.5682,102687.0
2017-05-31 11:00:00,73.72,73.8,73.6,73.61,94031.0,57.5604,57.6229,57.4667,57.4745,94031.0
2017-05-31 11:30:00,73.61,73.61,73.38,73.42,86952.0,57.4745,57.4745,57.2949,57.3262,86952.0
2017-05-31 12:00:00,73.41,73.5,73.38,73.43,73320.0,57.3184,57.3886,57.2949,57.334,73320.0
2017-05-31 12:30:00,73.42,73.5,73.37,73.41,75117.0,57.3262,57.3886,57.2871,57.3184,75117.0
2017-05-31 13:00:00,73.42,73.54,73.4,73.49,51358.0,57.3262,57.4199,57.3105,57.3808,51358.0
2017-05-31 13:30:00,73.49,73.53,73.38,73.46,135269.0,57.3808,57.4121,57.2949,57.3574,135269.0
2017-05-31 14:00:00,73.45,73.54,73.31,73.54,201150.0,57.3496,57.4199,57.2403,57.4199,201150.0
2017-05-31 14:30:00,73.54,73.94,73.53,73.86,134550.0,57.4199,57.7322,57.4121,57.6697,134550.0
2017-05-31 15:00:00,73.86,74.18,73.85,74.12,222168.0,57.6697,57.9196,57.6619,57.8727,222168.0
2017-05-31 15:30:00,74.12,74.31,74.08,74.28,549948.0,57.8727,58.0211,57.8415,57.9977,549948.0
2017-06-01 09:30:00,74.22,75.15,73.6,75.14,137768.0,57.9508,58.6769,57.4667,58.6691,137768.0
2017-06-01 10:00:00,75.13,75.36,74.73,74.73,115227.0,58.6613,58.8409,58.349,58.349,115227.0
2017-06-01 10:30:00,74.75,74.76,74.44,74.54,154478.0,58.3646,58.3724,58.1226,58.2007,154478.0
2017-06-01 11:00:00,74.54,74.57,74.3,74.36,117393.0,58.2007,58.2241,58.0133,58.0601,117393.0
2017-06-01 11:30:00,74.38,74.53,74.34,74.42,84920.0,58.0757,58.1928,58.0445,58.107,84920.0
2017-06-01 12:00:00,74.43,74.47,74.17,74.2,118650.0,58.1148,58.146,57.9118,57.9352,118650.0
2017-06-01 12:30:00,74.21,74.45,74.17,74.45,135632.0,57.943,58.1304,57.9118,58.1304,135632.0
2017-06-01 13:00:00,74.45,74.65,74.43,74.51,57188.0,58.1304,58.2865,58.1148,58.1772,57188.0
2017-06-01 13:30:00,74.52,74.57,74.47,74.47,52615.0,58.185,58.2241,58.146,58.146,52615.0
2017-06-01 14:00:00,74.46,74.71,74.42,74.7,124237.0,58.1382,58.3334,58.107,58.3256,124237.0
2017-06-01 14:30:00,74.69,74.82,74.68,74.81,73060.0,58.3178,58.4193,58.31,58.4115,73060.0
2017-06-01 15:00:00,74.8,74.93,74.76,74.82,98889.0,58.4037,58.5052,58.3724,58.4193,98889.0
2017-06-01 15:30:00,74.82,75.06,74.79,75.04,361158.0,58.4193,58.6067,58.3959,58.5911,361158.0
2017-06-02 09:30:00,75.22,75.32,75.02,75.11,72550.0,58.7316,58.8097,58.5754,58.6457,72550.0
2017-06-02 10:00:00,75.09,75.22,75.02,75.2,118627.0,58.6301,58.7316,58.5754,58.716,118627.0
2017-06-02 10:30:00,75.22,75.57,75.12,75.56,229369.0,58.7316,59.0049,58.6535,58.9971,229369.0
2017-06-02 11:00:00,75.57,75.57,75.28,75.35,125504.0,59.0049,59.0049,58.7784,58.8331,125504.0
2017-06-02 11:30:00,75.38,75.71,75.31,75.38,172459.0,58.8565,59.1142,58.8019,58.8565,172459.0
2017-06-02 12:00:00,75.37,75.38,75.16,75.37,94603.0,58.8487,58.8565,58.6848,58.8487,94603.0
2017-06-02 12:30:00,75.36,75.63,75.33,75.55,219248.0,58.8409,59.0517,58.8175,58.9893,219248.0
2017-06-02 13:00:00,75.55,75.77,75.51,75.77,86876.0,58.9893,59.161,58.958,59.161,86876.0
2017-06-02 13:30:00,75.76,76.13,75.73,76.11,270538.0,59.1532,59.4421,59.1298,59.4265,270538.0
2017-06-02 14:00:00,76.11,76.42,76.1,76.23,250159.0,59.4265,59.6686,59.4187,59.5202,250159.0
2017-06-02 14:30:00,76.2,76.33,76.07,76.22,164106.0,59.4968,59.5983,59.3953,59.5124,164106.0
2017-06-02 15:00:00,76.24,76.27,76.05,76.12,136972.0,59.528,59.5514,59.3797,59.4343,136972.0
2017-06-02 15:30:00,76.13,76.15,75.67,75.74,511544.0,59.4421,59.4577,59.083,59.1376,511544.0
2017-06-05 09:30:00,75.72,75.83,75.3,75.52,75619.0,59.122,59.2079,58.7941,58.9658,75619.0
2017-06-05 10:00:00,75.55,75.7,75.25,75.25,59110.0,58.9893,59.1064,58.755,58.755,59110.0
2017-06-05 10:30:00,75.27,75.3,75.1,75.19,69541.0,58.7706,58.7941,58.6379,58.7082,69541.0
2017-06-05 11:00:00,75.19,75.19,75.04,75.04,77330.0,58.7082,58.7082,58.5911,58.5911,77330.0
2017-06-05 11:30:00,75.05,75.13,74.79,74.86,80787.0,58.5989,58.6613,58.3959,58.4505,80787.0
2017-06-05 12:00:00,74.85,75.1,74.81,75.04,48735.0,58.4427,58.6379,58.4115,58.5911,48735.0
2017-06-05 12:30:00,75.03,75.08,74.94,74.98,37468.0,58.5832,58.6223,58.513,58.5442,37468.0
2017-06-05 13:00:00,74.98,75.31,74.96,75.25,104869.0,58.5442,58.8019,58.5286,58.755,104869.0
2017-06-05 13:30:00,75.25,75.36,75.08,75.09,148593.0,58.755,58.8409,58.6223,58.6301,148593.0
2017-06-05 14:00:00,75.09,75.37,75.04,75.3,203989.0,58.6301,58.8487,58.5911,58.7941,203989.0
2017-06-05 14:30:00,75.31,75.36,75.28,75.31,47028.0,58.8019,58.8409,58.7784,58.8019,47028.0
2017-06-05 15:00:00,75.3,75.41,75.26,75.39,52901.0,58.7941,58.88,58.7628,58.8643,52901.0
2017-06-05 15:30:00,75.39,75.55,75.38,75.46,198930.0,58.8643,58.9893,58.8565,58.919,198930.0
2017-06-06 09:30:00,75.17,75.22,74.56,74.75,70722.0,58.6926,58.7316,58.2163,58.3646,70722.0
2017-06-06 10:00:00,74.75,74.77,74.28,74.32,95689.0,58.3646,58.3802,57.9977,58.0289,95689.0
2017-06-06 10:30:00,74.34,74.36,74.13,74.21,81942.0,58.0445,58.0601,57.8805,57.943,81942.0
2017-06-06 11:00:00,74.2,74.22,73.76,73.85,103948.0,57.9352,57.9508,57.5916,57.6619,103948.0
2017-06-06 11:30:00,73.86,74.13,73.86,74.02,56622.0,57.6697,57.8805,57.6697,57.7946,56622.0
2017-06-06 12:00:00,74.02,74.06,73.76,73.8,66457.0,57.7946,57.8259,57.5916,57.6229,66457.0
2017-06-06 12:30:00,73.8,73.8,73.66,73.7,49100.0,57.6229,57.6229,57.5136,57.5448,49100.0
2017-06-06 13:00:00,73.7,73.72,73.55,73.61,46238.0,57.5448,57.5604,57.4277,57.4745,46238.0
2017-06-06 13:30:00,73.61,73.82,73.6,73.76,48611.0,57.4745,57.6385,57.4667,57.5916,48611.0
2017-06-06 14:00:00,73.76,73.77,73.48,73.51,87267.0,57.5916,57.5994,57.373,57.3964,87267.0
2017-06-06 14:30:00,73.52,73.78,73.51,73.73,53642.0,57.4042,57.6073,57.3964,57.5682,53642.0
2017-06-06 15:00:00,73.73,73.84,73.73,73.8,81066.0,57.5682,57.6541,57.5682,57.6229,81066.0
2017-06-06 15:30:00,73.8,73.95,73.77,73.92,269568.0,57.6229,57.74,57.5994,57.7166,269568.0
2017-06-07 09:30:00,74.07,74.13,73.62,73.66,67105.0,57.8337,57.8805,57.4823,57.5136,67105.0
2017-06-07 10:00:00,73.67,74.08,73.67,73.95,86191.0,57.5214,57.8415,57.5214,57.74,86191.0
2017-06-07 10:30:00,73.93,74.03,73.84,73.96,93945.0,57.7244,57.8025,57.6541,57.7478,93945.0
2017-06-07 11:00:00,73.95,74.11,73.94,74.02,77994.0,57.74,57.8649,57.7322,57.7946,77994.0
2017-06-07 11:30:00,74.02,74.06,73.83,73.84,80401.0,57.7946,57.8259,57.6463,57.6541,80401.0
2017-06-07 12:00:00,73.84,73.84,73.6,73.62,53063.0,57.6541,57.6541,57.4667,57.4823,53063.0
2017-06-07 12:30:00,73.64,73.8,73.63,73.75,54791.0,57.4979,57.6229,57.4901,57.5838,54791.0
2017-06-07 13:00:00,73.74,73.82,73.65,73.8,43926.0,57.576,57.6385,57.5057,57.6229,43926.0
2017-06-07 13:30:00,73.79,73.83,73.69,73.82,39760.0,57.6151,57.6463,57.537,57.6385,39760.0
2017-06-07 14:00:00,73.82,73.93,73.79,73.91,46784.0,57.6385,57.7244,57.6151,57.7088,46784.0
2017-06-07 14:30:00,73.92,73.98,73.86,73.89,40600.0,57.7166,57.7634,57.6697,57.6931,40600.0
2017-06-07 15:00:00,73.89,74.09,73.8,74.08,104832.0,57.6931,57.8493,57.6229,57.8415,104832.0
2017-06-07 15:30:00,74.08,74.12,74.0,74.03,210801.0,57.8415,57.8727,57.779,57.8025,210801.0
2017-06-08 09:30:00,74.14,74.55,74.04,74.55,106560.0,57.8883,58.2085,57.8103,58.2085,106560.0
2017-06-08 10:00:00,74.55,74.76,74.45,74.45,68088.0,58.2085,58.3724,58.1304,58.1304,68088.0
2017-06-08 10:30:00,74.47,74.51,74.16,74.23,61475.0,58.146,58.1772,57.904,57.9586,61475.0
2017-06-08 11:00:00,74.24,74.67,74.21,74.59,44646.0,57.9664,58.3022,57.943,58.2397,44646.0
2017-06-08 11:30:00,74.59,74.64,74.53,74.63,40927.0,58.2397,58.2787,58.1928,58.2709,40927.0
2017-06-08 12:00:00,74.63,74.89,74.63,74.88,61868.0,58.2709,58.4739,58.2709,58.4661,61868.0
2017-06-08 12:30:00,74.87,74.94,74.78,74.94,83824.0,58.4583,58.513,58.388,58.513,83824.0
2017-06-08 13:00:00,74.94,75.0,74.65,74.7,64174.0,58.513,58.5598,58.2865,58.3256,64174.0
2017-06-08 13:30:00,74.68,74.84,74.63,74.81,40810.0,58.31,58.4349,58.2709,58.4115,40810.0
2017-06-08 14:00:00,74.8,74.81,74.53,74.58,55226.0,58.4037,58.4115,58.1928,58.2319,55226.0
2017-06-08 14:30:00,74.57,74.57,74.33,74.34,42088.0,58.2241,58.2241,58.0367,58.0445,42088.0
2017-06-08 15:00:00,74.35,74.55,74.34,74.52,80738.0,58.0523,58.2085,58.0445,58.185,80738.0
2017-06-08 15:30:00,74.52,74.6,74.45,74.5,172176.0,58.185,58.2475,58.1304,58.1694,172176.0
2017-06-09 09:30:00,74.43,74.66,74.3,74.56,63972.0,58.1148,58.2944,58.0133,58.2163,63972.0
2017-06-09 10:00:00,74.57,74.66,74.42,74.51,58848.0,58.2241,58.2944,58.107,58.1772,58848.0
2017-06-09 10:30:00,74.52,74.53,74.44,74.49,47202.0,58.185,58.1928,58.1226,58.1616,47202.0
2017-06-09 11:00:00,74.48,74.74,74.45,74.73,53887.0,58.1538,58.3568,58.1304,58.349,53887.0
2017-06-09 11:30:00,74.74,74.75,74.62,74.7,44444.0,58.3568,58.3646,58.2631,58.3256,44444.0
2017-06-09 12:00:00,74.71,74.99,74.69,74.99,29041.0,58.3334,58.552,58.3178,58.552,29041.0
2017-06-09 12:30:00,74.98,75.05,74.88,75.0,37922.0,58.5442,58.5989,58.4661,58.5598,37922.0
2017-06-09 13:00:00,75.0,75.15,74.88,74.89,78199.0,58.5598,58.6769,58.4661,58.4739,78199.0
2017-06-09 13:30:00,74.89,75.02,74.88,74.95,82930.0,58.4739,58.5754,58.4661,58.5208,82930.0
2017-06-09 14:00:00,74.94,74.99,74.88,74.89,47530.0,58.513,58.552,58.4661,58.4739,47530.0
2017-06-09 14:30:00,74.89,74.91,74.61,74.69,83632.0,58.4739,58.4896,58.2553,58.3178,83632.0
2017-06-09 15:00:00,74.7,75.06,74.68,75.06,96654.0,58.3256,58.6067,58.31,58.6067,96654.0
2017-06-09 15:30:00,75.08,75.28,75.02,75.21,318953.0,58.6223,58.7784,58.5754,58.7238,318953.0
2017-06-12 09:30:00,75.0,75.88,75.0,75.49,111399.0,58.5598,59.2469,58.5598,58.9424,111399.0
2017-06-12 10:00:00,75.54,75.64,75.23,75.41,105830.0,58.9815,59.0595,58.7394,58.88,105830.0
2017-06-12 10:30:00,75.42,75.65,75.29,75.43,125821.0,58.8878,59.0673,58.7863,58.8956,125821.0
2017-06-12 11:00:00,75.43,75.45,74.77,74.84,102225.0,58.8956,58.9112,58.3802,58.4349,102225.0
2017-06-12 11:30:00,74.84,75.11,74.83,75.09,76133.0,58.4349,58.6457,58.4271,58.6301,76133.0
2017-06-12 12:00:00,75.09,75.1,74.89,75.06,66673.0,58.6301,58.6379,58.4739,58.6067,66673.0
2017-06-12 12:30:00,75.05,75.15,74.95,75.06,69304.0,58.5989,58.6769,58.5208,58.6067,69304.0
2017-06-12 13:00:00,75.09,75.26,75.05,75.09,50093.0,58.6301,58.7628,58.5989,58.6301,50093.0
2017-06-12 13:30:00,75.09,75.1,74.95,74.96,44991.0,58.6301,58.6379,58.5208,58.5286,44991.0
2017-06-12 14:00:00,74.95,75.15,74.95,75.07,58412.0,58.5208,58.6769,58.5208,58.6145,58412.0
2017-06-12 14:30:00,75.07,75.26,75.06,75.14,78473.0,58.6145,58.7628,58.6067,58.6691,78473.0
2017-06-12 15:00:00,75.12,75.13,74.9,74.9,111436.0,58.6535,58.6613,58.4817,58.4817,111436.0
2017-06-12 15:30:00,74.89,75.11,74.84,75.08,329777.0,58.4739,58.6457,58.4349,58.6223,329777.0
2017-06-13 09:30:00,75.24,75.24,74.64,74.73,110321.0,58.7472,58.7472,58.2787,58.349,110321.0
2017-06-13 10:00:00,74.73,75.06,74.73,75.0,69653.0,58.349,58.6067,58.349,58.5598,69653.0
2017-06-13 10:30:00,75.03,75.05,74.89,74.97,56530.0,58.5832,58.5989,58.4739,58.5364,56530.0
2017-06-13 11:00:00,74.97,74.97,74.65,74.71,78004.0,58.5364,58.5364,58.2865,58.3334,78004.0
2017-06-13 11:30:00,74.72,74.88,74.72,74.76,98471.0,58.3412,58.4661,58.3412,58.3724,98471.0
2017-06-13 12:00:00,74.76,74.78,74.65,74.69,60498.0,58.3724,58.388,58.2865,58.3178,60498.0
2017-06-13 12:30:00,74.7,74.8,74.66,74.68,47868.0,58.3256,58.4037,58.2944,58.31,47868.0
2017-06-13 13:00:00,74.69,74.69,74.51,74.62,60251.0,58.3178,58.3178,58.1772,58.2631,60251.0
2017-06-13 13:30:00,74.62,74.77,74.6,74.71,101816.0,58.2631,58.3802,58.2475,58.3334,101816.0
2017-06-13 14:00:00,74.73,75.04,74.67,74.93,138399.0,58.349,58.5911,58.3022,58.5052,138399.0
2017-06-13 14:30:00,74.92,75.01,74.86,74.88,86362.0,58.4974,58.5676,58.4505,58.4661,86362.0
2017-06-13 15:00:00,74.87,74.92,74.8,74.85,86676.0,58.4583,58.4974,58.4037,58.4427,86676.0
2017-06-13 15:30:00,74.85,74.96,74.81,74.92,272187.0,58.4427,58.5286,58.4115,58.4974,272187.0
2017-06-14 09:30:00,75.36,75.41,75.12,75.39,122250.0,58.8409,58.88,58.6535,58.8643,122250.0
2017-06-14 10:00:00,75.38,75.48,75.07,75.22,37064.0,58.8565,58.9346,58.6145,58.7316,37064.0
2017-06-14 10:30:00,75.23,75.29,75.12,75.26,51412.0,58.7394,58.7863,58.6535,58.7628,51412.0
2017-06-14 11:00:00,75.25,75.37,75.17,75.19,48309.0,58.755,58.8487,58.6926,58.7082,48309.0
2017-06-14 11:30:00,75.19,75.19,75.0,75.06,31231.0,58.7082,58.7082,58.5598,58.6067,31231.0
2017-06-14 12:00:00,75.08,75.29,75.02,75.21,41588.0,58.6223,58.7863,58.5754,58.7238,41588.0
2017-06-14 12:30:00,75.21,75.46,75.21,75.3,52039.0,58.7238,58.919,58.7238,58.7941,52039.0
2017-06-14 13:00:00,75.32,75.46,75.32,75.4,27678.0,58.8097,58.919,58.8097,58.8721,27678.0
2017-06-14 13:30:00,75.38,75.68,75.37,75.68,29611.0,58.8565,59.0908,58.8487,59.0908,29611.0
2017-06-14 14:00:00,75.64,75.97,75.63,75.91,103323.0,59.0595,59.3172,59.0517,59.2704,103323.0
2017-06-14 14:30:00,75.9,75.96,75.44,75.55,90472.0,59.2625,59.3094,58.9034,58.9893,90472.0
2017-06-14 15:00:00,75.55,75.64,75.35,75.42,134088.0,58.9893,59.0595,58.8331,58.8878,134088.0
2017-06-14 15:30:00,75.44,75.65,75.38,75.61,247679.0,58.9034,59.0673,58.8565,59.0361,247679.0
2017-06-15 09:30:00,75.37,75.61,74.77,74.98,88723.0,58.8487,59.0361,58.3802,58.5442,88723.0
2017-06-15 10:00:00,75.01,75.66,74.99,75.64,49758.0,58.5676,59.0752,58.552,59.0595,49758.0
2017-06-15 10:30:00,75.67,75.67,75.41,75.46,94932.0,59.083,59.083,58.88,58.919,94932.0
2017-06-15 11:00:00,75.46,75.59,75.4,75.59,75329.0,58.919,59.0205,58.8721,59.0205,75329.0
2017-06-15 11:30:00,75.59,75.83,75.57,75.72,99822.0,59.0205,59.2079,59.0049,59.122,99822.0
2017-06-15 12:00:00,75.69,75.72,75.6,75.67,28720.0,59.0986,59.122,59.0283,59.083,28720.0
2017-06-15 12:30:00,75.66,75.74,75.57,75.72,34462.0,59.0752,59.1376,59.0049,59.122,34462.0
2017-06-15 13:00:00,75.71,75.85,75.64,75.67,33802.0,59.1142,59.2235,59.0595,59.083,33802.0
2017-06-15 13:30:00,75.69,75.71,75.53,75.56,41082.0,59.0986,59.1142,58.9736,58.9971,41082.0
2017-06-15 14:00:00,75.58,75.77,75.55,75.75,43778.0,59.0127,59.161,58.9893,59.1454,43778.0
2017-06-15 14:30:00,75.75,75.81,75.68,75.76,109107.0,59.1454,59.1923,59.0908,59.1532,109107.0
2017-06-15 15:00:00,75.76,75.85,75.73,75.81,55296.0,59.1532,59.2235,59.1298,59.1923,55296.0
2017-06-15 15:30:00,75.8,75.95,75.74,75.94,299629.0,59.1845,59.3016,59.1376,59.2938,299629.0
2017-06-16 09:30:00,75.97,76.1,74.78,74.88,312270.0,59.3172,59.4187,58.388,58.4661,312270.0
2017-06-16 10:00:00,74.89,75.01,74.58,74.62,118003.0,58.4739,58.5676,58.2319,58.2631,118003.0
2017-06-16 10:30:00,74.63,74.64,74.15,74.24,105559.0,58.2709,58.2787,57.8961,57.9664,105559.0
2017-06-16 11:00:00,74.26,74.44,74.24,74.38,83070.0,57.982,58.1226,57.9664,58.0757,83070.0
2017-06-16 11:30:00,74.39,74.54,74.3,74.48,60844.0,58.0835,58.2007,58.0133,58.1538,60844.0
2017-06-16 12:00:00,74.49,74.67,74.49,74.67,45623.0,58.1616,58.3022,58.1616,58.3022,45623.0
2017-06-16 12:30:00,74.68,74.78,74.55,74.64,59391.0,58.31,58.388,58.2085,58.2787,59391.0
2017-06-16 13:00:00,74.64,74.64,74.4,74.44,54945.0,58.2787,58.2787,58.0913,58.1226,54945.0
2017-06-16 13:30:00,74.44,74.62,74.41,74.45,46938.0,58.1226,58.2631,58.0992,58.1304,46938.0
2017-06-16 14:00:00,74.45,74.55,74.44,74.44,40838.0,58.1304,58.2085,58.1226,58.1226,40838.0
2017-06-16 14:30:00,74.44,74.6,74.36,74.57,121967.0,58.1226,58.2475,58.0601,58.2241,121967.0
2017-06-16 15:00:00,74.58,74.82,74.58,74.77,78003.0,58.2319,58.4193,58.2319,58.3802,78003.0
2017-06-16 15:30:00,74.79,75.04,74.78,75.0,291575.0,58.3959,58.5911,58.388,58.5598,291575.0
2017-06-19 09:30:00,75.18,75.4,74.78,75.32,52911.0,58.7004,58.8721,58.388,58.8097,52911.0
2017-06-19 10:00:00,75.3,75.94,75.26,75.84,72445.0,58.7941,59.2938,58.7628,59.2157,72445.0
2017-06-19 10:30:00,75.85,76.02,75.69,75.85,91434.0,59.2235,59.3562,59.0986,59.2235,91434.0
2017-06-19 11:00:00,75.84,76.11,75.7,76.1,85356.0,59.2157,59.4265,59.1064,59.4187,85356.0
2017-06-19 11:30:00,76.1,76.35,76.07,76.3,67027.0,59.4187,59.6139,59.3953,59.5749,67027.0
2017-06-19 12:00:00,76.31,76.36,76.18,76.33,63126.0,59.5827,59.6217,59.4812,59.5983,63126.0
2017-06-19 12:30:00,76.32,76.49,76.25,76.34,67350.0,59.5905,59.7232,59.5358,59.6061,67350.0
2017-06-19 13:00:00,76.32,76.49,76.29,76.3,93227.0,59.5905,59.7232,59.5671,59.5749,93227.0
2017-06-19 13:30:00,76.29,76.32,76.0,76.08,57197.0,59.5671,59.5905,59.3406,59.4031,57197.0
2017-06-19 14:00:00,76.1,76.32,76.1,76.2,72669.0,59.4187,59.5905,59.4187,59.4968,72669.0
2017-06-19 14:30:00,76.19,76.22,76.07,76.21,95315.0,59.489,59.5124,59.3953,59.5046,95315.0
2017-06-19 15:00:00,76.2,76.23,76.02,76.09,113987.0,59.4968,59.5202,59.3562,59.4109,113987.0
2017-06-19 15:30:00,76.09,76.27,76.09,76.24,231336.0,59.4109,59.5514,59.4109,59.528,231336.0
2017-06-20 09:30:00,76.05,76.49,75.89,76.35,100178.0,59.3797,59.7232,59.2547,59.6139,100178.0
2017-06-20 10:00:00,76.36,76.6,76.24,76.58,115855.0,59.6217,59.8091,59.528,59.7935,115855.0
2017-06-20 10:30:00,76.58,76.9,76.55,76.9,141850.0,59.7935,60.0433,59.7701,60.0433,141850.0
2017-06-20 11:00:00,76.89,77.15,76.77,77.08,178784.0,60.0355,60.2385,59.9418,60.1839,178784.0
2017-06-20 11:30:00,77.09,77.12,76.53,76.56,121202.0,60.1917,60.2151,59.7544,59.7779,121202.0
2017-06-20 12:00:00,76.54,76.66,76.52,76.58,46443.0,59.7623,59.8559,59.7466,59.7935,46443.0
2017-06-20 12:30:00,76.58,76.64,76.46,76.54,57627.0,59.7935,59.8403,59.6998,59.7623,57627.0
2017-06-20 13:00:00,76.53,76.6,76.4,76.59,51604.0,59.7544,59.8091,59.6529,59.8013,51604.0
2017-06-20 13:30:00,76.59,76.78,76.58,76.74,100642.0,59.8013,59.9496,59.7935,59.9184,100642.0
2017-06-20 14:00:00,76.75,77.05,76.75,76.87,207561.0,59.9262,60.1605,59.9262,60.0199,207561.0
2017-06-20 14:30:00,76.86,76.93,76.57,76.71,150424.0,60.0121,60.0668,59.7857,59.895,150424.0
2017-06-20 15:00:00,76.7,76.72,76.5,76.53,83784.0,59.8872,59.9028,59.731,59.7544,83784.0
2017-06-20 15:30:00,76.53,76.53,76.3,76.32,342270.0,59.7544,59.7544,59.5749,59.5905,342270.0
2017-06-21 09:30:00,76.44,77.47,76.3,77.26,116713.0,59.6842,60.4884,59.5749,60.3244,116713.0
2017-06-21 10:00:00,77.34,77.72,77.09,77.13,117734.0,60.3869,60.6836,60.1917,60.2229,117734.0
2017-06-21 10:30:00,77.11,77.36,76.83,77.32,179835.0,60.2073,60.4025,59.9887,60.3713,179835.0
2017-06-21 11:00:00,77.3,77.4,76.97,77.06,273661.0,60.3557,60.4337,60.098,60.1683,273661.0
2017-06-21 11:30:00,77.06,77.23,76.96,77.2,64129.0,60.1683,60.301,60.0902,60.2776,64129.0
2017-06-21 12:00:00,77.2,77.37,77.2,77.32,38625.0,60.2776,60.4103,60.2776,60.3713,38625.0
2017-06-21 12:30:00,77.33,77.37,77.1,77.13,42875.0,60.3791,60.4103,60.1995,60.2229,42875.0
2017-06-21 13:00:00,77.11,77.14,77.03,77.14,40119.0,60.2073,60.2307,60.1448,60.2307,40119.0
2017-06-21 13:30:00,77.13,77.34,77.11,77.33,75462.0,60.2229,60.3869,60.2073,60.3791,75462.0
2017-06-21 14:00:00,77.31,77.6,77.31,77.5,71306.0,60.3635,60.5899,60.3635,60.5118,71306.0
2017-06-21 14:30:00,77.5,77.62,77.43,77.48,96591.0,60.5118,60.6055,60.4572,60.4962,96591.0
2017-06-21 15:00:00,77.46,77.51,77.36,77.41,76520.0,60.4806,60.5196,60.4025,60.4415,76520.0
2017-06-21 15:30:00,77.42,77.52,77.38,77.49,228146.0,60.4494,60.5274,60.4181,60.504,228146.0
2017-06-22 09:30:00,77.67,78.83,77.66,78.51,325643.0,60.6446,61.5503,60.6367,61.3004,325643.0
2017-06-22 10:00:00,78.41,78.68,78.14,78.46,128603.0,61.2223,61.4332,61.0115,61.2614,128603.0
2017-06-22 10:30:00,78.47,78.98,78.41,78.93,175016.0,61.2692,61.6674,61.2223,61.6284,175016.0
2017-06-22 11:00:00,78.95,79.33,78.91,79.3,137375.0,61.644,61.9407,61.6127,61.9173,137375.0
2017-06-22 11:30:00,79.27,79.54,79.15,79.29,143511.0,61.8938,62.1046,61.8001,61.9094,143511.0
2017-06-22 12:00:00,79.33,79.53,79.22,79.37,115167.0,61.9407,62.0968,61.8548,61.9719,115167.0
2017-06-22 12:30:00,79.35,79.75,79.28,79.46,108353.0,61.9563,62.2686,61.9016,62.0422,108353.0
2017-06-22 13:00:00,79.46,79.59,79.41,79.43,84978.0,62.0422,62.1437,62.0031,62.0188,84978.0
2017-06-22 13:30:00,79.43,79.52,79.23,79.23,125947.0,62.0188,62.089,61.8626,61.8626,125947.0
2017-06-22 14:00:00,79.22,79.27,79.07,79.09,88986.0,61.8548,61.8938,61.7377,61.7533,88986.0
2017-06-22 14:30:00,79.09,79.17,78.95,79.17,99879.0,61.7533,61.8158,61.644,61.8158,99879.0
2017-06-22 15:00:00,79.17,79.18,78.98,79.0,125663.0,61.8158,61.8236,61.6674,61.683,125663.0
2017-06-22 15:30:00,79.0,79.1,78.72,78.76,400024.0,61.683,61.7611,61.4644,61.4956,400024.0
2017-06-23 09:30:00,78.91,79.37,78.53,78.77,163426.0,61.6127,61.9719,61.316,61.5034,163426.0
2017-06-23 10:00:00,78.79,79.29,78.54,79.06,165452.0,61.519,61.9094,61.3238,61.7299,165452.0
2017-06-23 10:30:00,79.04,79.13,78.96,79.06,100314.0,61.7142,61.7845,61.6518,61.7299,100314.0
2017-06-23 11:00:00,79.06,79.22,79.0,79.08,102435.0,61.7299,61.8548,61.683,61.7455,102435.0
2017-06-23 11:30:00,79.06,79.08,78.92,79.0,135962.0,61.7299,61.7455,61.6206,61.683,135962.0
2017-06-23 12:00:00,78.98,79.2,78.95,79.08,122161.0,61.6674,61.8392,61.644,61.7455,122161.0
2017-06-23 12:30:00,79.08,79.18,78.93,79.07,100652.0,61.7455,61.8236,61.6284,61.7377,100652.0
2017-06-23 13:00:00,79.09,79.18,79.02,79.15,80398.0,61.7533,61.8236,61.6986,61.8001,80398.0
2017-06-23 13:30:00,79.15,79.31,79.14,79.21,137866.0,61.8001,61.9251,61.7923,61.847,137866.0
2017-06-23 14:00:00,79.22,79.27,79.15,79.2,132895.0,61.8548,61.8938,61.8001,61.8392,132895.0
2017-06-23 14:30:00,79.2,79.23,79.11,79.17,115934.0,61.8392,61.8626,61.7689,61.8158,115934.0
2017-06-23 15:00:00,79.18,79.23,79.02,79.22,239180.0,61.8236,61.8626,61.6986,61.8548,239180.0
2017-06-23 15:30:00,79.22,79.79,79.22,79.65,852319.0,61.8548,62.2998,61.8548,62.1905,852319.0
2017-06-26 09:30:00,79.64,79.85,79.54,79.68,70817.0,62.1827,62.3467,62.1046,62.214,70817.0
2017-06-26 10:00:00,79.64,79.94,79.59,79.87,113277.0,62.1827,62.417,62.1437,62.3623,113277.0
2017-06-26 10:30:00,79.86,79.86,79.48,79.57,110458.0,62.3545,62.3545,62.0578,62.1281,110458.0
2017-06-26 11:00:00,79.54,79.73,79.46,79.59,87604.0,62.1046,62.253,62.0422,62.1437,87604.0
2017-06-26 11:30:00,79.58,79.58,79.43,79.53,80159.0,62.1359,62.1359,62.0188,62.0968,80159.0
2017-06-26 12:00:00,79.53,79.57,79.3,79.46,99399.0,62.0968,62.1281,61.9173,62.0422,99399.0
2017-06-26 12:30:00,79.46,79.75,79.45,79.72,50913.0,62.0422,62.2686,62.0344,62.2452,50913.0
2017-06-26 13:00:00,79.73,79.73,79.48,79.53,48289.0,62.253,62.253,62.0578,62.0968,48289.0
2017-06-26 13:30:00,79.52,79.56,79.39,79.42,57813.0,62.089,62.1203,61.9875,62.011,57813.0
2017-06-26 14:00:00,79.43,79.52,79.3,79.5,116280.0,62.0188,62.089,61.9173,62.0734,116280.0
2017-06-26 14:30:00,79.48,79.53,79.37,79.53,101105.0,62.0578,62.0968,61.9719,62.0968,101105.0
2017-06-26 15:00:00,79.53,79.71,79.51,79.61,127985.0,62.0968,62.2374,62.0812,62.1593,127985.0
2017-06-26 15:30:00,79.6,79.64,79.47,79.49,417157.0,62.1515,62.1827,62.05,62.0656,417157.0
2017-06-27 09:30:00,79.56,79.7,79.08,79.59,79244.0,62.1203,62.2296,61.7455,62.1437,79244.0
2017-06-27 10:00:00,79.57,80.19,79.4,80.05,178628.0,62.1281,62.6122,61.9953,62.5029,178628.0
2017-06-27 10:30:00,80.05,80.34,79.95,80.3,145113.0,62.5029,62.7293,62.4248,62.6981,145113.0
2017-06-27 11:00:00,80.31,80.37,80.11,80.27,96013.0,62.7059,62.7527,62.5497,62.6746,96013.0
2017-06-27 11:30:00,80.25,80.33,80.06,80.07,58922.0,62.659,62.7215,62.5107,62.5185,58922.0
2017-06-27 12:00:00,80.05,80.21,80.05,80.16,71170.0,62.5029,62.6278,62.5029,62.5887,71170.0
2017-06-27 12:30:00,80.15,80.28,80.01,80.19,94072.0,62.5809,62.6824,62.4716,62.6122,94072.0
2017-06-27 13:00:00,80.19,80.21,80.02,80.03,56546.0,62.6122,62.6278,62.4794,62.4872,56546.0
2017-06-27 13:30:00,80.03,80.04,79.77,79.93,60774.0,62.4872,62.495,62.2842,62.4092,60774.0
2017-06-27 14:00:00,79.91,79.93,79.68,79.84,92691.0,62.3935,62.4092,62.214,62.3389,92691.0
2017-06-27 14:30:00,79.82,79.86,79.61,79.7,59180.0,62.3233,62.3545,62.1593,62.2296,59180.0
2017-06-27 15:00:00,79.7,79.75,79.42,79.56,106816.0,62.2296,62.2686,62.011,62.1203,106816.0
2017-06-27 15:30:00,79.56,79.6,79.2,79.28,277824.0,62.1203,62.1515,61.8392,61.9016,277824.0
2017-06-28 09:30:00,79.71,79.98,79.43,79.85,81680.0,62.2374,62.4482,62.0188,62.3467,81680.0
2017-06-28 10:00:00,79.85,80.11,79.75,79.93,35494.0,62.3467,62.5497,62.2686,62.4092,35494.0
2017-06-28 10:30:00,79.97,80.02,79.76,79.85,219724.0,62.4404,62.4794,62.2764,62.3467,219724.0
2017-06-28 11:00:00,79.84,79.85,79.45,79.46,82365.0,62.3389,62.3467,62.0344,62.0422,82365.0
2017-06-28 11:30:00,79.46,79.68,79.34,79.55,108146.0,62.0422,62.214,61.9485,62.1125,108146.0
2017-06-28 12:00:00,79.53,79.54,79.28,79.33,71504.0,62.0968,62.1046,61.9016,61.9407,71504.0
2017-06-28 12:30:00,79.34,79.42,79.29,79.4,94111.0,61.9485,62.011,61.9094,61.9953,94111.0
2017-06-28 13:00:00,79.42,79.61,79.41,79.52,66800.0,62.011,62.1593,62.0031,62.089,66800.0
2017-06-28 13:30:00,79.51,79.62,79.36,79.37,71211.0,62.0812,62.1671,61.9641,61.9719,71211.0
2017-06-28 14:00:00,79.37,79.48,79.32,79.41,101210.0,61.9719,62.0578,61.9329,62.0031,101210.0
2017-06-28 14:30:00,79.38,79.47,79.34,79.42,194551.0,61.9797,62.05,61.9485,62.011,194551.0
2017-06-28 15:00:00,79.42,79.44,79.17,79.26,169252.0,62.011,62.0266,61.8158,61.886,169252.0
2017-06-28 15:30:00,79.26,79.28,79.05,79.07,350004.0,61.886,61.9016,61.7221,61.7377,350004.0
2017-06-29 09:30:00,78.68,79.28,78.55,78.88,142018.0,61.7962,62.2674,61.6941,61.9533,142018.0
2017-06-29 10:00:00,78.85,78.98,78.6,78.8,47424.0,61.9297,62.0318,61.7334,61.8904,47424.0
2017-06-29 10:30:00,78.78,78.93,78.53,78.89,44751.0,61.8747,61.9925,61.6784,61.9611,44751.0
2017-06-29 11:00:00,78.89,78.92,78.39,78.48,45044.0,61.9611,61.9847,61.5684,61.6391,45044.0
2017-06-29 11:30:00,78.47,78.62,78.32,78.35,31370.0,61.6312,61.7491,61.5134,61.537,31370.0
2017-06-29 12:00:00,78.32,78.41,78.21,78.31,34415.0,61.5134,61.5841,61.427,61.5056,34415.0
2017-06-29 12:30:00,78.32,78.42,78.25,78.26,37064.0,61.5134,61.592,61.4585,61.4663,37064.0
2017-06-29 13:00:00,78.28,78.36,77.94,77.95,42080.0,61.482,61.5449,61.215,61.2228,42080.0
2017-06-29 13:30:00,77.96,78.36,77.95,78.29,59037.0,61.2307,61.5449,61.2228,61.4899,59037.0
2017-06-29 14:00:00,78.27,78.56,78.21,78.47,40490.0,61.4742,61.7019,61.427,61.6312,40490.0
2017-06-29 14:30:00,78.46,78.52,78.37,78.45,35172.0,61.6234,61.6705,61.5527,61.6155,35172.0
2017-06-29 15:00:00,78.44,78.63,78.37,78.52,57110.0,61.6077,61.7569,61.5527,61.6705,57110.0
2017-06-29 15:30:00,78.52,78.68,78.17,78.29,461779.0,61.6705,61.7962,61.3956,61.4899,461779.0
2017-06-30 09:30:00,78.67,78.68,78.09,78.31,117887.0,61.7883,61.7962,61.3328,61.5056,117887.0
2017-06-30 10:00:00,78.27,78.27,77.75,77.88,119655.0,61.4742,61.4742,61.0658,61.1679,119655.0
2017-06-30 10:30:00,77.89,78.06,77.73,77.83,98271.0,61.1757,61.3092,61.05,61.1286,98271.0
2017-06-30 11:00:00,77.85,78.17,77.82,78.01,175257.0,61.1443,61.3956,61.1207,61.27,175257.0
2017-06-30 11:30:00,78.0,78.0,77.87,77.87,53771.0,61.2621,61.2621,61.16,61.16,53771.0
2017-06-30 12:00:00,77.88,78.07,77.86,78.01,94997.0,61.1679,61.3171,61.1521,61.27,94997.0
2017-06-30 12:30:00,78.0,78.04,77.94,78.02,55168.0,61.2621,61.2935,61.215,61.2778,55168.0
2017-06-30 13:00:00,78.02,78.04,77.87,77.97,51176.0,61.2778,61.2935,61.16,61.2385,51176.0
2017-06-30 13:30:00,77.97,78.02,77.92,77.94,53945.0,61.2385,61.2778,61.1993,61.215,53945.0
2017-06-30 14:00:00,77.95,77.95,77.82,77.9,86005.0,61.2228,61.2228,61.1207,61.1836,86005.0
2017-06-30 14:30:00,77.91,78.05,77.88,78.05,53424.0,61.1914,61.3014,61.1679,61.3014,53424.0
2017-06-30 15:00:00,78.05,78.12,77.99,78.11,77127.0,61.3014,61.3564,61.2543,61.3485,77127.0
2017-06-30 15:30:00,78.1,78.23,77.91,77.92,323054.0,61.3406,61.4427,61.1914,61.1993,323054.0
2017-07-03 09:30:00,78.09,78.65,78.09,78.33,90805.0,61.3328,61.7726,61.3328,61.5213,90805.0
2017-07-03 10:00:00,78.35,78.6,78.24,78.41,53349.0,61.537,61.7334,61.4506,61.5841,53349.0
2017-07-03 10:30:00,78.44,78.57,78.29,78.45,44229.0,61.6077,61.7098,61.4899,61.6155,44229.0
2017-07-03 11:00:00,78.44,78.72,78.42,78.61,59047.0,61.6077,61.8276,61.592,61.7412,59047.0
2017-07-03 11:30:00,78.6,78.77,78.56,78.75,42146.0,61.7334,61.8669,61.7019,61.8512,42146.0
2017-07-03 12:00:00,78.74,78.74,78.39,78.48,60363.0,61.8433,61.8433,61.5684,61.6391,60363.0
2017-07-03 12:30:00,78.48,78.54,78.29,78.31,116979.0,61.6391,61.6862,61.4899,61.5056,116979.0
2017-07-05 09:30:00,78.3,78.75,78.0,78.06,78921.0,61.4977,61.8512,61.2621,61.3092,78921.0
2017-07-05 10:00:00,78.04,78.45,77.96,78.15,61344.0,61.2935,61.6155,61.2307,61.3799,61344.0
2017-07-05 10:30:00,78.14,78.43,78.06,78.43,50857.0,61.3721,61.5998,61.3092,61.5998,50857.0
2017-07-05 11:00:00,78.43,78.65,78.38,78.48,63654.0,61.5998,61.7726,61.5606,61.6391,63654.0
2017-07-05 11:30:00,78.47,78.47,78.26,78.32,63839.0,61.6312,61.6312,61.4663,61.5134,63839.0
2017-07-05 12:00:00,78.31,78.52,78.31,78.43,97228.0,61.5056,61.6705,61.5056,61.5998,97228.0
2017-07-05 12:30:00,78.42,78.74,78.4,78.71,77096.0,61.592,61.8433,61.5763,61.8197,77096.0
2017-07-05 13:00:00,78.71,78.74,78.56,78.66,51033.0,61.8197,61.8433,61.7019,61.7805,51033.0
2017-07-05 13:30:00,78.65,78.72,78.52,78.56,72242.0,61.7726,61.8276,61.6705,61.7019,72242.0
2017-07-05 14:00:00,78.56,78.81,78.54,78.67,87180.0,61.7019,61.8983,61.6862,61.7883,87180.0
2017-07-05 14:30:00,78.66,78.89,78.65,78.75,82631.0,61.7805,61.9611,61.7726,61.8512,82631.0
2017-07-05 15:00:00,78.75,78.89,78.73,78.76,95494.0,61.8512,61.9611,61.8355,61.859,95494.0
2017-07-05 15:30:00,78.75,78.77,78.6,78.67,246341.0,61.8512,61.8669,61.7334,61.7883,246341.0
2017-07-06 09:30:00,78.27,78.54,77.4,77.51,71738.0,61.4742,61.6862,60.7909,60.8773,71738.0
2017-07-06 10:00:00,77.52,77.65,77.34,77.38,56023.0,60.8851,60.9872,60.7437,60.7751,56023.0
2017-07-06 10:30:00,77.37,77.44,77.24,77.28,99942.0,60.7673,60.8223,60.6652,60.6966,99942.0
2017-07-06 11:00:00,77.28,77.4,77.06,77.15,73346.0,60.6966,60.7909,60.5238,60.5945,73346.0
2017-07-06 11:30:00,77.18,77.42,77.14,77.29,40945.0,60.6181,60.8066,60.5867,60.7045,40945.0
2017-07-06 12:00:00,77.28,77.52,77.2,77.4,101096.0,60.6966,60.8851,60.6338,60.7909,101096.0
2017-07-06 12:30:00,77.41,77.43,77.3,77.32,37837.0,60.7987,60.8144,60.7123,60.728,37837.0
2017-07-06 13:00:00,77.33,77.43,77.26,77.4,31785.0,60.7359,60.8144,60.6809,60.7909,31785.0
2017-07-06 13:30:00,77.39,77.41,77.25,77.32,34198.0,60.783,60.7987,60.673,60.728,34198.0
2017-07-06 14:00:00,77.32,77.32,77.05,77.16,48236.0,60.728,60.728,60.516,60.6024,48236.0
2017-07-06 14:30:00,77.15,77.15,77.02,77.1,54757.0,60.5945,60.5945,60.4924,60.5552,54757.0
2017-07-06 15:00:00,77.09,77.12,76.75,76.77,124761.0,60.5474,60.5709,60.2803,60.296,124761.0
2017-07-06 15:30:00,76.77,77.03,76.76,76.93,364301.0,60.296,60.5003,60.2882,60.4217,364301.0
2017-07-07 09:30:00,77.13,77.19,76.74,76.91,57530.0,60.5788,60.6259,60.2725,60.406,57530.0
2017-07-07 10:00:00,76.89,76.94,76.76,76.93,74136.0,60.3903,60.4296,60.2882,60.4217,74136.0
2017-07-07 10:30:00,76.94,76.95,76.74,76.8,87823.0,60.4296,60.4374,60.2725,60.3196,87823.0
2017-07-07 11:00:00,76.79,76.92,76.7,76.84,55249.0,60.3118,60.4139,60.2411,60.351,55249.0
2017-07-07 11:30:00,76.84,77.13,76.78,77.09,65803.0,60.351,60.5788,60.3039,60.5474,65803.0
2017-07-07 12:00:00,77.09,77.17,77.03,77.11,44126.0,60.5474,60.6102,60.5003,60.5631,44126.0
2017-07-07 12:30:00,77.1,77.16,77.01,77.08,31913.0,60.5552,60.6024,60.4845,60.5395,31913.0
2017-07-07 13:00:00,77.07,77.11,76.89,76.94,37619.0,60.5317,60.5631,60.3903,60.4296,37619.0
2017-07-07 13:30:00,76.93,76.96,76.76,76.85,39257.0,60.4217,60.4453,60.2882,60.3589,39257.0
2017-07-07 14:00:00,76.87,76.95,76.8,76.88,85429.0,60.3746,60.4374,60.3196,60.3824,85429.0
2017-07-07 14:30:00,76.87,77.18,76.83,77.06,107218.0,60.3746,60.6181,60.3432,60.5238,107218.0
2017-07-07 15:00:00,77.07,77.19,77.05,77.19,35579.0,60.5317,60.6259,60.516,60.6259,35579.0
2017-07-07 15:30:00,77.2,77.26,77.15,77.18,143417.0,60.6338,60.6809,60.5945,60.6181,143417.0
2017-07-10 09:30:00,76.93,77.4,76.89,76.89,51436.0,60.4217,60.7909,60.3903,60.3903,51436.0
2017-07-10 10:00:00,76.85,77.08,76.78,77.08,33331.0,60.3589,60.5395,60.3039,60.5395,33331.0
2017-07-10 10:30:00,77.07,77.1,76.86,77.02,32758.0,60.5317,60.5552,60.3667,60.4924,32758.0
2017-07-10 11:00:00,77.0,77.13,76.92,77.06,64162.0,60.4767,60.5788,60.4139,60.5238,64162.0
2017-07-10 11:30:00,77.06,77.3,77.03,77.27,59309.0,60.5238,60.7123,60.5003,60.6888,59309.0
2017-07-10 12:00:00,77.28,77.28,77.17,77.2,22993.0,60.6966,60.6966,60.6102,60.6338,22993.0
2017-07-10 12:30:00,77.2,77.25,77.16,77.19,26740.0,60.6338,60.673,60.6024,60.6259,26740.0
2017-07-10 13:00:00,77.2,77.28,77.09,77.19,47688.0,60.6338,60.6966,60.5474,60.6259,47688.0
2017-07-10 13:30:00,77.2,77.25,76.96,76.96,85005.0,60.6338,60.673,60.4453,60.4453,85005.0
2017-07-10 14:00:00,76.95,76.96,76.71,76.71,75358.0,60.4374,60.4453,60.2489,60.2489,75358.0
2017-07-10 14:30:00,76.7,76.72,76.56,76.65,40600.0,60.2411,60.2568,60.1311,60.2018,40600.0
2017-07-10 15:00:00,76.65,76.74,76.63,76.67,63049.0,60.2018,60.2725,60.1861,60.2175,63049.0
2017-07-10 15:30:00,76.69,76.8,76.64,76.69,182280.0,60.2332,60.3196,60.1939,60.2332,182280.0
2017-07-11 09:30:00,76.55,76.73,76.25,76.27,40217.0,60.1233,60.2646,59.8876,59.9033,40217.0
2017-07-11 10:00:00,76.27,76.56,76.17,76.48,49173.0,59.9033,60.1311,59.8248,60.0683,49173.0
2017-07-11 10:30:00,76.52,76.67,76.41,76.56,46908.0,60.0997,60.2175,60.0133,60.1311,46908.0
2017-07-11 11:00:00,76.58,76.63,75.96,76.22,47314.0,60.1468,60.1861,59.6599,59.8641,47314.0
2017-07-11 11:30:00,76.25,76.49,76.14,76.36,30317.0,59.8876,60.0761,59.8012,59.974,30317.0
2017-07-11 12:00:00,76.38,76.41,76.16,76.24,18332.0,59.9897,60.0133,59.8169,59.8798,18332.0
2017-07-11 12:30:00,76.25,76.44,76.21,76.41,32701.0,59.8876,60.0369,59.8562,60.0133,32701.0
2017-07-11 13:00:00,76.43,76.44,76.32,76.36,56095.0,60.029,60.0369,59.9426,59.974,56095.0
2017-07-11 13:30:00,76.36,76.62,76.3,76.53,48187.0,59.974,60.1782,59.9269,60.1075,48187.0
2017-07-11 14:00:00,76.54,76.72,76.53,76.72,57567.0,60.1154,60.2568,60.1075,60.2568,57567.0
2017-07-11 14:30:00,76.72,76.77,76.48,76.52,149319.0,60.2568,60.296,60.0683,60.0997,149319.0
2017-07-11 15:00:00,76.52,76.75,76.48,76.67,141364.0,60.0997,60.2803,60.0683,60.2175,141364.0
2017-07-11 15:30:00,76.68,76.71,76.6,76.65,254733.0,60.2254,60.2489,60.1625,60.2018,254733.0
2017-07-12 09:30:00,77.29,77.65,77.07,77.11,203280.0,60.7045,60.9872,60.5317,60.5631,203280.0
2017-07-12 10:00:00,77.13,77.31,77.11,77.22,86103.0,60.5788,60.7202,60.5631,60.6495,86103.0
2017-07-12 10:30:00,77.23,77.32,77.07,77.19,139655.0,60.6573,60.728,60.5317,60.6259,139655.0
2017-07-12 11:00:00,77.2,77.5,77.19,77.48,39996.0,60.6338,60.8694,60.6259,60.8537,39996.0
2017-07-12 11:30:00,77.47,77.56,77.37,77.44,36988.0,60.8458,60.9165,60.7673,60.8223,36988.0
2017-07-12 12:00:00,77.46,77.56,77.36,77.55,31840.0,60.838,60.9165,60.7594,60.9087,31840.0
2017-07-12 12:30:00,77.53,77.63,77.48,77.6,26664.0,60.893,60.9715,60.8537,60.9479,26664.0
2017-07-12 13:00:00,77.62,77.74,77.52,77.57,60575.0,60.9636,61.0579,60.8851,60.9244,60575.0
2017-07-12 13:30:00,77.6,77.6,77.47,77.48,41026.0,60.9479,60.9479,60.8458,60.8537,41026.0
2017-07-12 14:00:00,77.51,77.6,77.44,77.54,32701.0,60.8773,60.9479,60.8223,60.9008,32701.0
2017-07-12 14:30:00,77.53,77.54,77.22,77.33,52882.0,60.893,60.9008,60.6495,60.7359,52882.0
2017-07-12 15:00:00,77.34,77.36,77.22,77.25,157766.0,60.7437,60.7594,60.6495,60.673,157766.0
2017-07-12 15:30:00,77.25,77.34,77.18,77.32,251933.0,60.673,60.7437,60.6181,60.728,251933.0
2017-07-13 09:30:00,77.42,77.61,77.25,77.43,76848.0,60.8066,60.9558,60.673,60.8144,76848.0
2017-07-13 10:00:00,77.44,77.48,77.08,77.11,78865.0,60.8223,60.8537,60.5395,60.5631,78865.0
2017-07-13 10:30:00,77.12,77.42,77.1,77.37,77767.0,60.5709,60.8066,60.5552,60.7673,77767.0
2017-07-13 11:00:00,77.38,77.6,77.36,77.5,67263.0,60.7751,60.9479,60.7594,60.8694,67263.0
2017-07-13 11:30:00,77.51,77.66,77.47,77.64,49053.0,60.8773,60.9951,60.8458,60.9794,49053.0
2017-07-13 12:00:00,77.62,77.63,77.52,77.53,37908.0,60.9636,60.9715,60.8851,60.893,37908.0
2017-07-13 12:30:00,77.55,77.56,77.5,77.53,26386.0,60.9087,60.9165,60.8694,60.893,26386.0
2017-07-13 13:00:00,77.53,77.61,77.53,77.58,37880.0,60.893,60.9558,60.893,60.9322,37880.0
2017-07-13 13:30:00,77.6,77.68,77.54,77.66,50711.0,60.9479,61.0108,60.9008,60.9951,50711.0
2017-07-13 14:00:00,77.66,77.66,77.55,77.58,54959.0,60.9951,60.9951,60.9087,60.9322,54959.0
2017-07-13 14:30:00,77.57,77.9,77.53,77.85,96232.0,60.9244,61.1836,60.893,61.1443,96232.0
2017-07-13 15:00:00,77.84,77.86,77.68,77.78,84233.0,61.1364,61.1521,61.0108,61.0893,84233.0
2017-07-13 15:30:00,77.79,77.8,77.46,77.55,269554.0,61.0972,61.105,60.838,60.9087,269554.0
2017-07-14 09:30:00,77.62,77.95,77.4,77.91,54762.0,60.9636,61.2228,60.7909,61.1914,54762.0
2017-07-14 10:00:00,77.91,77.95,77.59,77.7,30114.0,61.1914,61.2228,60.9401,61.0265,30114.0
2017-07-14 10:30:00,77.71,77.88,77.65,77.88,27000.0,61.0343,61.1679,60.9872,61.1679,27000.0
2017-07-14 11:00:00,77.86,77.87,77.64,77.69,30098.0,61.1521,61.16,60.9794,61.0186,30098.0
2017-07-14 11:30:00,77.69,77.9,77.65,77.84,33680.0,61.0186,61.1836,60.9872,61.1364,33680.0
2017-07-14 12:00:00,77.82,77.93,77.79,77.9,30525.0,61.1207,61.2071,61.0972,61.1836,30525.0
2017-07-14 12:30:00,77.9,77.93,77.83,77.87,30944.0,61.1836,61.2071,61.1286,61.16,30944.0
2017-07-14 13:00:00,77.86,77.89,77.8,77.89,20317.0,61.1521,61.1757,61.105,61.1757,20317.0
2017-07-14 13:30:00,77.89,78.08,77.88,78.08,46659.0,61.1757,61.3249,61.1679,61.3249,46659.0
2017-07-14 14:00:00,78.06,78.1,77.95,78.05,34271.0,61.3092,61.3406,61.2228,61.3014,34271.0
2017-07-14 14:30:00,78.06,78.12,78.05,78.1,54073.0,61.3092,61.3564,61.3014,61.3406,54073.0
2017-07-14 15:00:00,78.11,78.16,78.06,78.12,61612.0,61.3485,61.3878,61.3092,61.3564,61612.0
2017-07-14 15:30:00,78.14,78.17,78.01,78.08,185395.0,61.3721,61.3956,61.27,61.3249,185395.0
2017-07-17 09:30:00,78.28,78.6,78.11,78.49,112774.0,61.482,61.7334,61.3485,61.647,112774.0
2017-07-17 10:00:00,78.51,78.78,78.44,78.59,86653.0,61.6627,61.8747,61.6077,61.7255,86653.0
2017-07-17 10:30:00,78.59,78.59,78.13,78.17,119699.0,61.7255,61.7255,61.3642,61.3956,119699.0
2017-07-17 11:00:00,78.17,78.31,78.11,78.26,53616.0,61.3956,61.5056,61.3485,61.4663,53616.0
2017-07-17 11:30:00,78.27,78.27,78.06,78.09,47373.0,61.4742,61.4742,61.3092,61.3328,47373.0
2017-07-17 12:00:00,78.08,78.22,78.08,78.12,41241.0,61.3249,61.4349,61.3249,61.3564,41241.0
2017-07-17 12:30:00,78.09,78.15,78.07,78.14,30229.0,61.3328,61.3799,61.3171,61.3721,30229.0
2017-07-17 13:00:00,78.15,78.29,78.14,78.21,29912.0,61.3799,61.4899,61.3721,61.427,29912.0
2017-07-17 13:30:00,78.21,78.25,78.14,78.14,36273.0,61.427,61.4585,61.3721,61.3721,36273.0
2017-07-17 14:00:00,78.16,78.18,78.03,78.09,50615.0,61.3878,61.4035,61.2857,61.3328,50615.0
2017-07-17 14:30:00,78.08,78.35,78.05,78.33,72119.0,61.3249,61.537,61.3014,61.5213,72119.0
2017-07-17 15:00:00,78.32,78.33,77.98,78.05,70837.0,61.5134,61.5213,61.2464,61.3014,70837.0
2017-07-17 15:30:00,78.04,78.11,77.99,78.08,156524.0,61.2935,61.3485,61.2543,61.3249,156524.0
2017-07-18 09:30:00,77.81,78.09,76.8,76.87,145653.0,61.1129,61.3328,60.3196,60.3746,145653.0
2017-07-18 10:00:00,76.92,77.12,76.85,76.97,86644.0,60.4139,60.5709,60.3589,60.4531,86644.0
2017-07-18 10:30:00,76.98,77.1,76.9,77.0,68984.0,60.461,60.5552,60.3982,60.4767,68984.0
2017-07-18 11:00:00,77.03,77.03,76.67,76.73,168655.0,60.5003,60.5003,60.2175,60.2646,168655.0
2017-07-18 11:30:00,76.74,77.03,76.72,77.03,71673.0,60.2725,60.5003,60.2568,60.5003,71673.0
2017-07-18 12:00:00,77.03,77.03,76.88,76.93,95944.0,60.5003,60.5003,60.3824,60.4217,95944.0
2017-07-18 12:30:00,76.93,76.95,76.77,76.88,99286.0,60.4217,60.4374,60.296,60.3824,99286.0
2017-07-18 13:00:00,76.88,76.96,76.83,76.9,76806.0,60.3824,60.4453,60.3432,60.3982,76806.0
2017-07-18 13:30:00,76.9,77.08,76.88,77.01,79174.0,60.3982,60.5395,60.3824,60.4845,79174.0
2017-07-18 14:00:00,77.0,77.04,76.85,76.92,114262.0,60.4767,60.5081,60.3589,60.4139,114262.0
2017-07-18 14:30:00,76.9,76.98,76.85,76.88,65970.0,60.3982,60.461,60.3589,60.3824,65970.0
2017-07-18 15:00:00,76.88,76.96,76.79,76.95,77820.0,60.3824,60.4453,60.3118,60.4374,77820.0
2017-07-18 15:30:00,76.96,77.03,76.91,76.99,235937.0,60.4453,60.5003,60.406,60.4688,235937.0
2017-07-19 09:30:00,77.21,77.28,76.73,76.73,63948.0,60.6416,60.6966,60.2646,60.2646,63948.0
2017-07-19 10:00:00,76.76,76.83,76.48,76.53,99527.0,60.2882,60.3432,60.0683,60.1075,99527.0
2017-07-19 10:30:00,76.53,76.61,76.31,76.38,98987.0,60.1075,60.1704,59.9348,59.9897,98987.0
2017-07-19 11:00:00,76.38,76.64,76.33,76.63,101374.0,59.9897,60.1939,59.9505,60.1861,101374.0
2017-07-19 11:30:00,76.63,76.78,76.57,76.64,83331.0,60.1861,60.3039,60.139,60.1939,83331.0
2017-07-19 12:00:00,76.65,76.91,76.65,76.8,89306.0,60.2018,60.406,60.2018,60.3196,89306.0
2017-07-19 12:30:00,76.79,77.05,76.75,76.97,98476.0,60.3118,60.516,60.2803,60.4531,98476.0
2017-07-19 13:00:00,76.98,77.04,76.96,76.99,80022.0,60.461,60.5081,60.4453,60.4688,80022.0
2017-07-19 13:30:00,77.0,77.02,76.86,76.86,77247.0,60.4767,60.4924,60.3667,60.3667,77247.0
2017-07-19 14:00:00,76.85,77.0,76.85,76.93,68965.0,60.3589,60.4767,60.3589,60.4217,68965.0
2017-07-19 14:30:00,76.92,76.93,76.84,76.9,68655.0,60.4139,60.4217,60.351,60.3982,68655.0
2017-07-19 15:00:00,76.9,76.95,76.75,76.88,155615.0,60.3982,60.4374,60.2803,60.3824,155615.0
2017-07-19 15:30:00,76.87,77.02,76.87,76.99,338187.0,60.3746,60.4924,60.3746,60.4688,338187.0
2017-07-20 09:30:00,77.19,77.94,77.01,77.73,124863.0,60.6259,61.215,60.4845,61.05,124863.0
2017-07-20 10:00:00,77.73,77.76,77.58,77.59,66533.0,61.05,61.0736,60.9322,60.9401,66533.0
2017-07-20 10:30:00,77.59,77.7,77.48,77.64,94517.0,60.9401,61.0265,60.8537,60.9794,94517.0
2017-07-20 11:00:00,77.64,77.66,77.2,77.2,89681.0,60.9794,60.9951,60.6338,60.6338,89681.0
2017-07-20 11:30:00,77.18,77.39,77.11,77.35,53878.0,60.6181,60.783,60.5631,60.7516,53878.0
2017-07-20 12:00:00,77.35,77.49,77.27,77.49,43735.0,60.7516,60.8615,60.6888,60.8615,43735.0
2017-07-20 12:30:00,77.49,77.63,77.48,77.63,42774.0,60.8615,60.9715,60.8537,60.9715,42774.0
2017-07-20 13:00:00,77.63,77.68,77.57,77.64,59302.0,60.9715,61.0108,60.9244,60.9794,59302.0
2017-07-20 13:30:00,77.63,77.84,77.63,77.79,62570.0,60.9715,61.1364,60.9715,61.0972,62570.0
2017-07-20 14:00:00,77.77,77.83,77.7,77.75,81571.0,61.0815,61.1286,61.0265,61.0658,81571.0
2017-07-20 14:30:00,77.74,77.82,77.62,77.82,64182.0,61.0579,61.1207,60.9636,61.1207,64182.0
2017-07-20 15:00:00,77.82,77.84,77.51,77.54,96138.0,61.1207,61.1364,60.8773,60.9008,96138.0
2017-07-20 15:30:00,77.55,77.6,77.3,77.36,257179.0,60.9087,60.9479,60.7123,60.7594,257179.0
2017-07-21 09:30:00,77.21,77.56,76.91,76.91,146852.0,60.6416,60.9165,60.406,60.406,146852.0
2017-07-21 10:00:00,76.91,77.0,76.72,76.8,90064.0,60.406,60.4767,60.2568,60.3196,90064.0
2017-07-21 10:30:00,76.81,76.81,76.44,76.63,131745.0,60.3275,60.3275,60.0369,60.1861,131745.0
2017-07-21 11:00:00,76.63,76.91,76.63,76.84,47266.0,60.1861,60.406,60.1861,60.351,47266.0
2017-07-21 11:30:00,76.85,76.86,76.51,76.72,151147.0,60.3589,60.3667,60.0918,60.2568,151147.0
2017-07-21 12:00:00,76.74,76.83,76.62,76.75,111173.0,60.2725,60.3432,60.1782,60.2803,111173.0
2017-07-21 12:30:00,76.76,76.81,76.64,76.78,59100.0,60.2882,60.3275,60.1939,60.3039,59100.0
2017-07-21 13:00:00,76.78,76.83,76.59,76.59,53242.0,60.3039,60.3432,60.1547,60.1547,53242.0
2017-07-21 13:30:00,76.61,76.7,76.55,76.57,51743.0,60.1704,60.2411,60.1233,60.139,51743.0
2017-07-21 14:00:00,76.58,76.58,76.41,76.42,52322.0,60.1468,60.1468,60.0133,60.0212,52322.0
2017-07-21 14:30:00,76.42,76.47,76.23,76.26,107161.0,60.0212,60.0604,59.8719,59.8955,107161.0
2017-07-21 15:00:00,76.27,76.28,76.04,76.12,185340.0,59.9033,59.9112,59.7227,59.7855,185340.0
2017-07-21 15:30:00,76.13,76.36,76.13,76.27,521165.0,59.7934,59.974,59.7934,59.9033,521165.0
2017-07-24 09:30:00,76.21,76.9,76.21,76.87,95701.0,59.8562,60.3982,59.8562,60.3746,95701.0
2017-07-24 10:00:00,76.87,77.02,76.8,77.01,98152.0,60.3746,60.4924,60.3196,60.4845,98152.0
2017-07-24 10:30:00,77.02,77.37,77.0,77.29,102734.0,60.4924,60.7673,60.4767,60.7045,102734.0
2017-07-24 11:00:00,77.3,77.32,77.09,77.24,78318.0,60.7123,60.728,60.5474,60.6652,78318.0
2017-07-24 11:30:00,77.25,77.36,77.1,77.21,68455.0,60.673,60.7594,60.5552,60.6416,68455.0
2017-07-24 12:00:00,77.22,77.3,77.15,77.26,47150.0,60.6495,60.7123,60.5945,60.6809,47150.0
2017-07-24 12:30:00,77.27,77.29,77.1,77.23,50500.0,60.6888,60.7045,60.5552,60.6573,50500.0
2017-07-24 13:00:00,77.23,77.24,77.09,77.14,56284.0,60.6573,60.6652,60.5474,60.5867,56284.0
2017-07-24 13:30:00,77.14,77.24,77.1,77.23,35516.0,60.5867,60.6652,60.5552,60.6573,35516.0
2017-07-24 14:00:00,77.23,77.23,77.1,77.12,64352.0,60.6573,60.6573,60.5552,60.5709,64352.0
2017-07-24 14:30:00,77.12,77.14,77.02,77.03,88470.0,60.5709,60.5867,60.4924,60.5003,88470.0
2017-07-24 15:00:00,77.04,77.15,77.02,77.1,83288.0,60.5081,60.5945,60.4924,60.5552,83288.0
2017-07-24 15:30:00,77.09,77.1,76.98,77.04,198184.0,60.5474,60.5552,60.461,60.5081,198184.0
2017-07-25 09:30:00,77.38,77.71,77.05,77.52,54190.0,60.7751,61.0343,60.516,60.8851,54190.0
2017-07-25 10:00:00,77.51,77.71,77.39,77.59,47940.0,60.8773,61.0343,60.783,60.9401,47940.0
2017-07-25 10:30:00,77.61,77.8,77.44,77.66,55842.0,60.9558,61.105,60.8223,60.9951,55842.0
2017-07-25 11:00:00,77.64,77.64,77.27,77.36,51103.0,60.9794,60.9794,60.6888,60.7594,51103.0
2017-07-25 11:30:00,77.35,77.42,77.24,77.41,43259.0,60.7516,60.8066,60.6652,60.7987,43259.0
2017-07-25 12:00:00,77.42,77.64,77.38,77.64,57359.0,60.8066,60.9794,60.7751,60.9794,57359.0
2017-07-25 12:30:00,77.64,77.67,77.48,77.53,66732.0,60.9794,61.0029,60.8537,60.893,66732.0
2017-07-25 13:00:00,77.54,77.74,77.53,77.73,30801.0,60.9008,61.0579,60.893,61.05,30801.0
2017-07-25 13:30:00,77.71,77.79,77.68,77.77,41339.0,61.0343,61.0972,61.0108,61.0815,41339.0
2017-07-25 14:00:00,77.77,77.9,77.7,77.8,78450.0,61.0815,61.1836,61.0265,61.105,78450.0
2017-07-25 14:30:00,77.8,77.8,77.66,77.7,38800.0,61.105,61.105,60.9951,61.0265,38800.0
2017-07-25 15:00:00,77.71,77.76,77.62,77.62,53692.0,61.0343,61.0736,60.9636,60.9636,53692.0
2017-07-25 15:30:00,77.62,77.74,77.62,77.7,199548.0,60.9636,61.0579,60.9636,61.0265,199548.0
2017-07-26 09:30:00,77.51,77.82,77.39,77.44,106073.0,60.8773,61.1207,60.783,60.8223,106073.0
2017-07-26 10:00:00,77.44,77.86,77.44,77.64,124745.0,60.8223,61.1521,60.8223,60.9794,124745.0
2017-07-26 10:30:00,77.64,77.85,77.61,77.82,48182.0,60.9794,61.1443,60.9558,61.1207,48182.0
2017-07-26 11:00:00,77.82,77.98,77.76,77.96,97343.0,61.1207,61.2464,61.0736,61.2307,97343.0
2017-07-26 11:30:00,77.97,78.0,77.88,77.99,94446.0,61.2385,61.2621,61.1679,61.2543,94446.0
2017-07-26 12:00:00,77.97,78.0,77.89,77.93,61923.0,61.2385,61.2621,61.1757,61.2071,61923.0
2017-07-26 12:30:00,77.93,77.97,77.87,77.89,41779.0,61.2071,61.2385,61.16,61.1757,41779.0
2017-07-26 13:00:00,77.88,77.92,77.67,77.67,45600.0,61.1679,61.1993,61.0029,61.0029,45600.0
2017-07-26 13:30:00,77.66,77.71,77.64,77.65,31796.0,60.9951,61.0343,60.9794,60.9872,31796.0
2017-07-26 14:00:00,77.66,77.75,77.6,77.75,35035.0,60.9951,61.0658,60.9479,61.0658,35035.0
2017-07-26 14:30:00,77.73,77.77,77.6,77.6,36509.0,61.05,61.0815,60.9479,60.9479,36509.0
2017-07-26 15:00:00,77.6,77.69,77.58,77.65,46886.0,60.9479,61.0186,60.9322,60.9872,46886.0
2017-07-26 15:30:00,77.64,77.73,77.64,77.71,163503.0,60.9794,61.05,60.9794,61.0343,163503.0
2017-07-27 09:30:00,77.48,77.8,75.76,76.3,201754.0,60.8537,61.105,59.5028,59.9269,201754.0
2017-07-27 10:00:00,76.3,76.71,76.23,76.6,90575.0,59.9269,60.2489,59.8719,60.1625,90575.0
2017-07-27 10:30:00,76.66,76.84,76.62,76.71,56477.0,60.2097,60.351,60.1782,60.2489,56477.0
2017-07-27 11:00:00,76.71,76.95,76.62,76.84,48286.0,60.2489,60.4374,60.1782,60.351,48286.0
2017-07-27 11:30:00,76.87,77.06,76.86,77.02,26986.0,60.3746,60.5238,60.3667,60.4924,26986.0
2017-07-27 12:00:00,77.04,77.21,77.04,77.13,54446.0,60.5081,60.6416,60.5081,60.5788,54446.0
2017-07-27 12:30:00,77.14,77.21,77.12,77.12,69846.0,60.5867,60.6416,60.5709,60.5709,69846.0
2017-07-27 13:00:00,77.11,77.12,76.69,76.77,37240.0,60.5631,60.5709,60.2332,60.296,37240.0
2017-07-27 13:30:00,76.73,76.78,76.52,76.7,52104.0,60.2646,60.3039,60.0997,60.2411,52104.0
2017-07-27 14:00:00,76.7,76.86,76.69,76.8,122842.0,60.2411,60.3667,60.2332,60.3196,122842.0
2017-07-27 14:30:00,76.8,76.89,76.55,76.62,77273.0,60.3196,60.3903,60.1233,60.1782,77273.0
2017-07-27 15:00:00,76.61,76.72,76.56,76.56,80278.0,60.1704,60.2568,60.1311,60.1311,80278.0
2017-07-27 15:30:00,76.56,76.77,76.49,76.59,375815.0,60.1311,60.296,60.0761,60.1547,375815.0
2017-07-28 09:30:00,76.71,76.95,76.24,76.41,56280.0,60.2489,60.4374,59.8798,60.0133,56280.0
2017-07-28 10:00:00,76.44,76.52,76.16,76.2,56277.0,60.0369,60.0997,59.8169,59.8484,56277.0
2017-07-28 10:30:00,76.22,76.75,76.21,76.62,41317.0,59.8641,60.2803,59.8562,60.1782,41317.0
2017-07-28 11:00:00,76.63,76.94,76.63,76.78,49946.0,60.1861,60.4296,60.1861,60.3039,49946.0
2017-07-28 11:30:00,76.77,76.95,76.72,76.89,54221.0,60.296,60.4374,60.2568,60.3903,54221.0
2017-07-28 12:00:00,76.87,76.89,76.74,76.86,19924.0,60.3746,60.3903,60.2725,60.3667,19924.0
2017-07-28 12:30:00,76.89,76.95,76.83,76.88,34535.0,60.3903,60.4374,60.3432,60.3824,34535.0
2017-07-28 13:00:00,76.91,76.95,76.83,76.87,24342.0,60.406,60.4374,60.3432,60.3746,24342.0
2017-07-28 13:30:00,76.9,77.04,76.89,77.0,55418.0,60.3982,60.5081,60.3903,60.4767,55418.0
2017-07-28 14:00:00,76.99,77.2,76.98,77.2,29266.0,60.4688,60.6338,60.461,60.6338,29266.0
2017-07-28 14:30:00,77.18,77.44,77.18,77.42,61037.0,60.6181,60.8223,60.6181,60.8066,61037.0
2017-07-28 15:00:00,77.42,77.5,77.31,77.5,94974.0,60.8066,60.8694,60.7202,60.8694,94974.0
2017-07-28 15:30:00,77.49,77.79,77.48,77.6,242713.0,60.8615,61.0972,60.8537,60.9479,242713.0
2017-07-31 09:30:00,77.8,78.32,77.8,78.24,170488.0,61.105,61.5134,61.105,61.4506,170488.0
2017-07-31 10:00:00,78.26,78.29,77.88,78.29,123434.0,61.4663,61.4899,61.1679,61.4899,123434.0
2017-07-31 10:30:00,78.28,78.3,77.76,77.87,328717.0,61.482,61.4977,61.0736,61.16,328717.0
2017-07-31 11:00:00,77.86,77.97,77.52,77.55,124669.0,61.1521,61.2385,60.8851,60.9087,124669.0
2017-07-31 11:30:00,77.56,77.56,77.34,77.49,41411.0,60.9165,60.9165,60.7437,60.8615,41411.0
2017-07-31 12:00:00,77.48,77.55,77.44,77.55,45224.0,60.8537,60.9087,60.8223,60.9087,45224.0
2017-07-31 12:30:00,77.54,77.54,77.41,77.48,50994.0,60.9008,60.9008,60.7987,60.8537,50994.0
2017-07-31 13:00:00,77.48,77.59,77.47,77.49,30449.0,60.8537,60.9401,60.8458,60.8615,30449.0
2017-07-31 13:30:00,77.48,77.57,77.47,77.49,54500.0,60.8537,60.9244,60.8458,60.8615,54500.0
2017-07-31 14:00:00,77.5,77.54,77.4,77.49,111714.0,60.8694,60.9008,60.7909,60.8615,111714.0
2017-07-31 14:30:00,77.5,77.52,77.26,77.37,79940.0,60.8694,60.8851,60.6809,60.7673,79940.0
2017-07-31 15:00:00,77.36,77.44,77.3,77.4,151024.0,60.7594,60.8223,60.7123,60.7909,151024.0
2017-07-31 15:30:00,77.39,77.41,77.24,77.27,287309.0,60.783,60.7987,60.6652,60.6888,287309.0
2017-08-01 09:30:00,77.72,77.72,77.11,77.31,206434.0,61.0422,61.0422,60.5631,60.7202,206434.0
2017-08-01 10:00:00,77.39,77.8,77.38,77.73,108559.0,60.783,61.105,60.7751,61.05,108559.0
2017-08-01 10:30:00,77.71,77.71,77.21,77.6,166336.0,61.0343,61.0343,60.6416,60.9479,166336.0
2017-08-01 11:00:00,77.64,77.66,77.1,77.22,106740.0,60.9794,60.9951,60.5552,60.6495,106740.0
2017-08-01 11:30:00,77.25,77.61,77.21,77.59,57623.0,60.673,60.9558,60.6416,60.9401,57623.0
2017-08-01 12:00:00,77.57,77.94,77.54,77.71,104296.0,60.9244,61.215,60.9008,61.0343,104296.0
2017-08-01 12:30:00,77.69,77.69,77.41,77.45,42880.0,61.0186,61.0186,60.7987,60.8301,42880.0
2017-08-01 13:00:00,77.45,77.57,77.27,77.44,46256.0,60.8301,60.9244,60.6888,60.8223,46256.0
2017-08-01 13:30:00,77.44,77.55,77.39,77.43,40756.0,60.8223,60.9087,60.783,60.8144,40756.0
2017-08-01 14:00:00,77.42,77.55,77.36,77.4,83026.0,60.8066,60.9087,60.7594,60.7909,83026.0
2017-08-01 14:30:00,77.4,77.41,77.26,77.35,80142.0,60.7909,60.7987,60.6809,60.7516,80142.0
2017-08-01 15:00:00,77.35,77.45,77.3,77.31,92346.0,60.7516,60.8301,60.7123,60.7202,92346.0
2017-08-01 15:30:00,77.31,77.55,77.23,77.33,299176.0,60.7202,60.9087,60.6573,60.7359,299176.0
2017-08-02 09:30:00,71.06,72.37,69.72,70.59,1411533.0,55.8113,56.8402,54.7589,55.4422,1411533.0
2017-08-02 10:00:00,70.65,71.03,70.28,70.92,596984.0,55.4893,55.7878,55.1987,55.7014,596984.0
2017-08-02 10:30:00,70.92,71.03,70.5,70.81,900986.0,55.7014,55.7878,55.3715,55.615,900986.0
2017-08-02 11:00:00,70.79,70.83,69.58,69.77,418412.0,55.5993,55.6307,54.6489,54.7982,418412.0
2017-08-02 11:30:00,69.79,70.0,69.62,69.85,214637.0,54.8139,54.9788,54.6804,54.861,214637.0
2017-08-02 12:00:00,69.84,70.08,69.77,70.08,160682.0,54.8531,55.0416,54.7982,55.0416,160682.0
2017-08-02 12:30:00,70.05,70.11,69.97,70.08,160541.0,55.0181,55.0652,54.9552,55.0416,160541.0
2017-08-02 13:00:00,70.08,70.21,69.9,70.16,236428.0,55.0416,55.1437,54.9003,55.1045,236428.0
2017-08-02 13:30:00,70.19,70.19,70.0,70.12,199542.0,55.128,55.128,54.9788,55.0731,199542.0
2017-08-02 14:00:00,70.13,70.77,70.13,70.35,382324.0,55.0809,55.5836,55.0809,55.2537,382324.0
2017-08-02 14:30:00,70.34,71.05,70.3,70.63,339988.0,55.2459,55.8035,55.2144,55.4736,339988.0
2017-08-02 15:00:00,70.63,70.91,70.43,70.57,321821.0,55.4736,55.6935,55.3165,55.4265,321821.0
2017-08-02 15:30:00,70.57,71.03,70.5,70.98,929583.0,55.4265,55.7878,55.3715,55.7485,929583.0
2017-08-03 09:30:00,70.16,70.49,69.55,69.93,526707.0,55.1045,55.3637,54.6254,54.9238,526707.0
2017-08-03 10:00:00,69.95,70.05,69.74,69.78,243462.0,54.9395,55.0181,54.7746,54.806,243462.0
2017-08-03 10:30:00,69.78,69.82,69.32,69.32,247927.0,54.806,54.8374,54.4447,54.4447,247927.0
2017-08-03 11:00:00,69.33,69.33,68.45,68.65,358481.0,54.4526,54.4526,53.7614,53.9185,358481.0
2017-08-03 11:30:00,68.65,68.8,68.32,68.54,259877.0,53.9185,54.0363,53.6593,53.8321,259877.0
2017-08-03 12:00:00,68.54,68.85,68.54,68.68,148411.0,53.8321,54.0756,53.8321,53.9421,148411.0
2017-08-03 12:30:00,68.67,68.89,68.66,68.71,135270.0,53.9342,54.107,53.9264,53.9656,135270.0
2017-08-03 13:00:00,68.72,68.86,68.69,68.78,97768.0,53.9735,54.0834,53.9499,54.0206,97768.0
2017-08-03 13:30:00,68.77,68.97,68.69,68.87,300888.0,54.0128,54.1698,53.9499,54.0913,300888.0
2017-08-03 14:00:00,68.86,68.89,68.7,68.85,123399.0,54.0834,54.107,53.9578,54.0756,123399.0
2017-08-03 14:30:00,68.84,69.09,68.81,69.02,259064.0,54.0677,54.2641,54.0442,54.2091,259064.0
2017-08-03 15:00:00,69.03,69.47,68.98,69.42,208801.0,54.217,54.5625,54.1777,54.5233,208801.0
2017-08-03 15:30:00,69.42,69.43,69.11,69.36,552630.0,54.5233,54.5311,54.2798,54.4761,552630.0
2017-08-04 09:30:00,69.71,69.71,68.66,68.83,132895.0,54.751,54.751,53.9264,54.0599,132895.0
2017-08-04 10:00:00,68.83,69.16,68.75,68.84,183728.0,54.0599,54.3191,53.997,54.0677,183728.0
2017-08-04 10:30:00,68.84,69.11,68.77,69.04,143447.0,54.0677,54.2798,54.0128,54.2248,143447.0
2017-08-04 11:00:00,69.01,69.04,68.59,68.64,201159.0,54.2013,54.2248,53.8714,53.9107,201159.0
2017-08-04 11:30:00,68.65,68.72,68.52,68.66,76991.0,53.9185,53.9735,53.8164,53.9264,76991.0
2017-08-04 12:00:00,68.67,68.79,68.63,68.73,136564.0,53.9342,54.0285,53.9028,53.9813,136564.0
2017-08-04 12:30:00,68.73,68.78,68.65,68.68,89493.0,53.9813,54.0206,53.9185,53.9421,89493.0
2017-08-04 13:00:00,68.69,68.85,68.69,68.76,112061.0,53.9499,54.0756,53.9499,54.0049,112061.0
2017-08-04 13:30:00,68.76,69.12,68.75,69.12,91648.0,54.0049,54.2876,53.997,54.2876,91648.0
2017-08-04 14:00:00,69.11,69.13,68.92,68.98,151790.0,54.2798,54.2955,54.1306,54.1777,151790.0
2017-08-04 14:30:00,68.97,69.01,68.87,68.99,137281.0,54.1698,54.2013,54.0913,54.1855,137281.0
2017-08-04 15:00:00,68.97,69.15,68.95,69.13,166017.0,54.1698,54.3112,54.1541,54.2955,166017.0
2017-08-04 15:30:00,69.13,69.24,69.04,69.15,353780.0,54.2955,54.3819,54.2248,54.3112,353780.0
2017-08-07 09:30:00,69.15,69.5,68.86,69.29,108653.0,54.3112,54.5861,54.0834,54.4212,108653.0
2017-08-07 10:00:00,69.29,69.29,68.92,69.09,120525.0,54.4212,54.4212,54.1306,54.2641,120525.0
2017-08-07 10:30:00,69.09,69.23,69.09,69.13,60145.0,54.2641,54.374,54.2641,54.2955,60145.0
2017-08-07 11:00:00,69.14,69.23,69.12,69.15,131579.0,54.3034,54.374,54.2876,54.3112,131579.0
2017-08-07 11:30:00,69.16,69.2,68.99,69.02,287793.0,54.3191,54.3505,54.1855,54.2091,287793.0
2017-08-07 12:00:00,69.0,69.26,68.99,69.16,148314.0,54.1934,54.3976,54.1855,54.3191,148314.0
2017-08-07 12:30:00,69.15,69.24,69.0,69.23,119592.0,54.3112,54.3819,54.1934,54.374,119592.0
2017-08-07 13:00:00,69.23,69.47,69.22,69.39,60007.0,54.374,54.5625,54.3662,54.4997,60007.0
2017-08-07 13:30:00,69.39,69.46,69.23,69.42,171055.0,54.4997,54.5547,54.374,54.5233,171055.0
2017-08-07 14:00:00,69.44,69.47,69.32,69.38,85274.0,54.539,54.5625,54.4447,54.4919,85274.0
2017-08-07 14:30:00,69.37,69.4,69.1,69.25,74215.0,54.484,54.5076,54.2719,54.3898,74215.0
2017-08-07 15:00:00,69.25,69.28,69.15,69.28,100438.0,54.3898,54.4133,54.3112,54.4133,100438.0
2017-08-07 15:30:00,69.28,69.32,69.12,69.24,330309.0,54.4133,54.4447,54.2876,54.3819,330309.0
2017-08-08 09:30:00,69.24,69.41,68.94,69.12,153416.0,54.3819,54.5154,54.1463,54.2876,153416.0
2017-08-08 10:00:00,69.12,69.39,69.1,69.21,206414.0,54.2876,54.4997,54.2719,54.3583,206414.0
2017-08-08 10:30:00,69.2,69.87,69.18,69.74,112977.0,54.3505,54.8767,54.3348,54.7746,112977.0
2017-08-08 11:00:00,69.74,69.87,69.63,69.7,100255.0,54.7746,54.8767,54.6882,54.7432,100255.0
2017-08-08 11:30:00,69.72,70.04,69.61,69.93,97229.0,54.7589,55.0102,54.6725,54.9238,97229.0
2017-08-08 12:00:00,69.93,70.19,69.89,70.02,74923.0,54.9238,55.128,54.8924,54.9945,74923.0
2017-08-08 12:30:00,70.02,70.08,69.9,69.93,55118.0,54.9945,55.0416,54.9003,54.9238,55118.0
2017-08-08 13:00:00,69.94,70.03,69.85,69.96,86490.0,54.9317,55.0024,54.861,54.9474,86490.0
2017-08-08 13:30:00,69.96,70.04,69.82,69.98,110361.0,54.9474,55.0102,54.8374,54.9631,110361.0
2017-08-08 14:00:00,69.98,69.98,69.69,69.73,63191.0,54.9631,54.9631,54.7353,54.7668,63191.0
2017-08-08 14:30:00,69.74,69.77,69.62,69.7,82713.0,54.7746,54.7982,54.6804,54.7432,82713.0
2017-08-08 15:00:00,69.69,69.69,69.38,69.45,143144.0,54.7353,54.7353,54.4919,54.5468,143144.0
2017-08-08 15:30:00,69.44,69.48,69.28,69.34,336435.0,54.539,54.5704,54.4133,54.4604,336435.0
2017-08-09 09:30:00,69.16,69.22,67.9,68.01,304090.0,54.3191,54.3662,53.3294,53.4158,304090.0
2017-08-09 10:00:00,68.01,68.37,67.86,68.18,207070.0,53.4158,53.6986,53.298,53.5494,207070.0
2017-08-09 10:30:00,68.19,68.62,68.18,68.61,155466.0,53.5572,53.8949,53.5494,53.8871,155466.0
2017-08-09 11:00:00,68.6,68.66,68.4,68.42,142204.0,53.8792,53.9264,53.7222,53.7379,142204.0
2017-08-09 11:30:00,68.43,68.6,68.2,68.58,100469.0,53.7457,53.8792,53.5651,53.8635,100469.0
2017-08-09 12:00:00,68.57,68.6,68.21,68.37,102028.0,53.8557,53.8792,53.5729,53.6986,102028.0
2017-08-09 12:30:00,68.37,68.48,68.26,68.34,55218.0,53.6986,53.785,53.6122,53.675,55218.0
2017-08-09 13:00:00,68.35,68.52,68.2,68.32,86209.0,53.6829,53.8164,53.5651,53.6593,86209.0
2017-08-09 13:30:00,68.32,68.34,67.97,68.22,212832.0,53.6593,53.675,53.3844,53.5808,212832.0
2017-08-09 14:00:00,68.24,68.24,67.95,68.0,134246.0,53.5965,53.5965,53.3687,53.408,134246.0
2017-08-09 14:30:00,68.01,68.03,67.86,67.88,161540.0,53.4158,53.4316,53.298,53.3137,161540.0
2017-08-09 15:00:00,67.88,67.97,67.76,67.92,353470.0,53.3137,53.3844,53.2195,53.3452,353470.0
2017-08-09 15:30:00,67.94,68.28,67.93,68.21,492425.0,53.3609,53.6279,53.353,53.5729,492425.0
2017-08-10 09:30:00,68.04,68.5,68.0,68.31,171479.0,53.4394,53.8007,53.408,53.6515,171479.0
2017-08-10 10:00:00,68.3,68.31,67.89,68.01,373633.0,53.6436,53.6515,53.3216,53.4158,373633.0
2017-08-10 10:30:00,68.02,68.08,67.55,67.56,198721.0,53.4237,53.4708,53.0546,53.0624,198721.0
2017-08-10 11:00:00,67.59,67.95,67.54,67.95,115944.0,53.086,53.3687,53.0467,53.3687,115944.0
2017-08-10 11:30:00,67.94,68.1,67.88,68.01,101194.0,53.3609,53.4865,53.3137,53.4158,101194.0
2017-08-10 12:00:00,68.01,68.01,67.72,67.81,184491.0,53.4158,53.4158,53.1881,53.2588,184491.0
2017-08-10 12:30:00,67.83,67.86,67.59,67.72,65096.0,53.2745,53.298,53.086,53.1881,65096.0
2017-08-10 13:00:00,67.71,67.87,67.55,67.64,46264.0,53.1802,53.3059,53.0546,53.1252,46264.0
2017-08-10 13:30:00,67.63,67.73,67.56,67.59,60548.0,53.1174,53.1959,53.0624,53.086,60548.0
2017-08-10 14:00:00,67.59,67.71,67.51,67.63,63255.0,53.086,53.1802,53.0231,53.1174,63255.0
2017-08-10 14:30:00,67.63,67.73,67.55,67.59,79773.0,53.1174,53.1959,53.0546,53.086,79773.0
2017-08-10 15:00:00,67.59,67.64,67.28,67.39,122584.0,53.086,53.1252,52.8425,52.9289,122584.0
2017-08-10 15:30:00,67.39,67.42,67.23,67.32,309897.0,52.9289,52.9524,52.8032,52.8739,309897.0
2017-08-11 09:30:00,67.57,67.57,67.09,67.28,83770.0,53.0703,53.0703,52.6933,52.8425,83770.0
2017-08-11 10:00:00,67.28,67.47,67.27,67.44,59998.0,52.8425,52.9917,52.8346,52.9682,59998.0
2017-08-11 10:30:00,67.45,67.53,67.3,67.3,85198.0,52.976,53.0388,52.8582,52.8582,85198.0
2017-08-11 11:00:00,67.31,67.32,66.94,66.95,105390.0,52.8661,52.8739,52.5755,52.5833,105390.0
2017-08-11 11:30:00,66.98,67.05,66.92,66.97,131595.0,52.6069,52.6618,52.5597,52.599,131595.0
2017-08-11 12:00:00,66.97,67.12,66.95,67.01,84019.0,52.599,52.7168,52.5833,52.6304,84019.0
2017-08-11 12:30:00,67.02,67.08,66.9,66.9,58662.0,52.6383,52.6854,52.544,52.544,58662.0
2017-08-11 13:00:00,66.91,67.04,66.88,66.98,39640.0,52.5519,52.654,52.5283,52.6069,39640.0
2017-08-11 13:30:00,66.98,67.03,66.9,66.95,49999.0,52.6069,52.6461,52.544,52.5833,49999.0
2017-08-11 14:00:00,66.92,67.1,66.91,67.08,75931.0,52.5597,52.7011,52.5519,52.6854,75931.0
2017-08-11 14:30:00,67.07,67.08,66.82,66.9,152692.0,52.6776,52.6854,52.4812,52.544,152692.0
2017-08-11 15:00:00,66.9,67.01,66.89,66.96,109096.0,52.544,52.6304,52.5362,52.5912,109096.0
2017-08-11 15:30:00,66.97,67.1,66.93,66.99,291394.0,52.599,52.7011,52.5676,52.6147,291394.0
2017-08-14 09:30:00,67.35,67.66,67.15,67.56,111183.0,52.8975,53.1409,52.7404,53.0624,111183.0
2017-08-14 10:00:00,67.59,67.77,67.55,67.62,61878.0,53.086,53.2273,53.0546,53.1095,61878.0
2017-08-14 10:30:00,67.62,67.82,67.54,67.63,63700.0,53.1095,53.2666,53.0467,53.1174,63700.0
2017-08-14 11:00:00,67.64,67.72,67.36,67.38,122452.0,53.1252,53.1881,52.9053,52.921,122452.0
2017-08-14 11:30:00,67.37,67.39,67.03,67.14,180073.0,52.9132,52.9289,52.6461,52.7325,180073.0
2017-08-14 12:00:00,67.14,67.14,67.04,67.07,70302.0,52.7325,52.7325,52.654,52.6776,70302.0
2017-08-14 12:30:00,67.07,67.17,66.96,66.99,108887.0,52.6776,52.7561,52.5912,52.6147,108887.0
2017-08-14 13:00:00,67.0,67.01,66.7,66.98,171764.0,52.6226,52.6304,52.387,52.6069,171764.0
2017-08-14 13:30:00,66.97,66.97,66.86,66.92,47456.0,52.599,52.599,52.5126,52.5597,47456.0
2017-08-14 14:00:00,66.93,66.98,66.84,66.89,57655.0,52.5676,52.6069,52.4969,52.5362,57655.0
2017-08-14 14:30:00,66.89,66.97,66.78,66.81,100393.0,52.5362,52.599,52.4498,52.4733,100393.0
2017-08-14 15:00:00,66.8,66.87,66.74,66.85,80019.0,52.4655,52.5205,52.4184,52.5048,80019.0
2017-08-14 15:30:00,66.85,66.85,66.72,66.74,245002.0,52.5048,52.5048,52.4027,52.4184,245002.0
2017-08-15 09:30:00,67.1,67.49,66.65,66.84,95190.0,52.7011,53.0074,52.3477,52.4969,95190.0
2017-08-15 10:00:00,66.87,66.9,66.67,66.71,195960.0,52.5205,52.544,52.3634,52.3948,195960.0
2017-08-15 10:30:00,66.72,66.78,66.54,66.72,137785.0,52.4027,52.4498,52.2613,52.4027,137785.0
2017-08-15 11:00:00,66.73,66.75,66.56,66.63,83598.0,52.4105,52.4262,52.277,52.332,83598.0
2017-08-15 11:30:00,66.63,66.79,66.56,66.75,73519.0,52.332,52.4576,52.277,52.4262,73519.0
2017-08-15 12:00:00,66.75,66.76,66.53,66.62,74595.0,52.4262,52.4341,52.2534,52.3241,74595.0
2017-08-15 12:30:00,66.62,66.63,66.48,66.51,85077.0,52.3241,52.332,52.2142,52.2377,85077.0
2017-08-15 13:00:00,66.51,66.56,66.44,66.47,55848.0,52.2377,52.277,52.1827,52.2063,55848.0
2017-08-15 13:30:00,66.49,66.53,66.43,66.48,74981.0,52.222,52.2534,52.1749,52.2142,74981.0
2017-08-15 14:00:00,66.5,66.61,66.46,66.55,90378.0,52.2299,52.3163,52.1985,52.2691,90378.0
2017-08-15 14:30:00,66.54,66.6,66.43,66.5,130980.0,52.2613,52.3084,52.1749,52.2299,130980.0
2017-08-15 15:00:00,66.51,66.6,66.51,66.52,122377.0,52.2377,52.3084,52.2377,52.2456,122377.0
2017-08-15 15:30:00,66.52,66.63,66.41,66.44,315294.0,52.2456,52.332,52.1592,52.1827,315294.0
2017-08-16 09:30:00,66.72,66.92,66.35,66.46,157922.0,52.4027,52.5597,52.1121,52.1985,157922.0
2017-08-16 10:00:00,66.46,66.48,66.27,66.44,125476.0,52.1985,52.2142,52.0492,52.1827,125476.0
2017-08-16 10:30:00,66.45,66.47,66.14,66.17,117474.0,52.1906,52.2063,51.9471,51.9707,117474.0
2017-08-16 11:00:00,66.18,66.37,66.14,66.25,78722.0,51.9785,52.1278,51.9471,52.0335,78722.0
2017-08-16 11:30:00,66.26,66.33,66.03,66.03,110807.0,52.0414,52.0964,51.8607,51.8607,110807.0
2017-08-16 12:00:00,66.05,66.12,66.01,66.02,61003.0,51.8764,51.9314,51.845,51.8529,61003.0
2017-08-16 12:30:00,66.04,66.07,65.95,65.98,68766.0,51.8686,51.8921,51.7979,51.8215,68766.0
2017-08-16 13:00:00,65.98,66.09,65.95,65.99,94430.0,51.8215,51.9079,51.7979,51.8293,94430.0
2017-08-16 13:30:00,66.0,66.04,65.9,66.03,88271.0,51.8372,51.8686,51.7586,51.8607,88271.0
2017-08-16 14:00:00,66.01,66.04,65.6,65.71,226176.0,51.845,51.8686,51.523,51.6094,226176.0
2017-08-16 14:30:00,65.7,65.91,65.69,65.74,180042.0,51.6015,51.7665,51.5937,51.633,180042.0
2017-08-16 15:00:00,65.74,66.0,65.69,65.98,126719.0,51.633,51.8372,51.5937,51.8215,126719.0
2017-08-16 15:30:00,65.98,66.0,65.76,65.86,438543.0,51.8215,51.8372,51.6487,51.7272,438543.0
2017-08-17 09:30:00,65.86,66.4,65.82,66.28,249377.0,51.7272,52.1513,51.6958,52.0571,249377.0
2017-08-17 10:00:00,66.29,66.29,65.61,65.86,205329.0,52.0649,52.0649,51.5309,51.7272,205329.0
2017-08-17 10:30:00,65.87,66.11,65.71,66.1,116998.0,51.7351,51.9236,51.6094,51.9157,116998.0
2017-08-17 11:00:00,66.1,66.24,65.96,66.05,86139.0,51.9157,52.0257,51.8057,51.8764,86139.0
2017-08-17 11:30:00,66.04,66.05,65.82,65.86,66952.0,51.8686,51.8764,51.6958,51.7272,66952.0
2017-08-17 12:00:00,65.87,65.98,65.65,65.67,98337.0,51.7351,51.8215,51.5623,51.578,98337.0
2017-08-17 12:30:00,65.67,65.72,65.42,65.57,197839.0,51.578,51.6173,51.3816,51.4994,197839.0
2017-08-17 13:00:00,65.56,65.69,65.49,65.55,94293.0,51.4916,51.5937,51.4366,51.4837,94293.0
2017-08-17 13:30:00,65.55,65.58,65.4,65.52,93207.0,51.4837,51.5073,51.3659,51.4602,93207.0
2017-08-17 14:00:00,65.51,65.83,65.51,65.81,149867.0,51.4523,51.7036,51.4523,51.6879,149867.0
2017-08-17 14:30:00,65.81,65.81,65.55,65.63,111794.0,51.6879,51.6879,51.4837,51.5466,111794.0
2017-08-17 15:00:00,65.62,65.62,65.24,65.27,116667.0,51.5387,51.5387,51.2403,51.2638,116667.0
2017-08-17 15:30:00,65.28,65.39,65.15,65.18,363275.0,51.2717,51.3581,51.1696,51.1931,363275.0
2017-08-18 09:30:00,64.99,65.22,64.34,64.75,190765.0,51.0439,51.2245,50.5334,50.8554,190765.0
2017-08-18 10:00:00,64.77,65.09,64.73,64.99,70104.0,50.8711,51.1224,50.8397,51.0439,70104.0
2017-08-18 10:30:00,64.97,65.01,64.8,64.9,87439.0,51.0282,51.0596,50.8947,50.9732,87439.0
2017-08-18 11:00:00,64.93,65.0,64.84,64.93,101436.0,50.9968,51.0518,50.9261,50.9968,101436.0
2017-08-18 11:30:00,64.94,65.1,64.86,65.07,60965.0,51.0046,51.1303,50.9418,51.1067,60965.0
2017-08-18 12:00:00,65.04,65.04,64.78,64.87,78911.0,51.0832,51.0832,50.879,50.9497,78911.0
2017-08-18 12:30:00,64.88,65.05,64.81,64.83,75336.0,50.9575,51.091,50.9025,50.9182,75336.0
2017-08-18 13:00:00,64.84,64.95,64.69,64.72,32586.0,50.9261,51.0125,50.8083,50.8318,32586.0
2017-08-18 13:30:00,64.72,64.75,64.49,64.49,50922.0,50.8318,50.8554,50.6512,50.6512,50922.0
2017-08-18 14:00:00,64.49,64.67,64.49,64.62,49430.0,50.6512,50.7926,50.6512,50.7533,49430.0
2017-08-18 14:30:00,64.61,64.67,64.5,64.59,52660.0,50.7454,50.7926,50.659,50.7297,52660.0
2017-08-18 15:00:00,64.58,64.69,64.53,64.6,68119.0,50.7219,50.8083,50.6826,50.7376,68119.0
2017-08-18 15:30:00,64.59,64.61,64.36,64.38,223251.0,50.7297,50.7454,50.5491,50.5648,223251.0
2017-08-21 09:30:00,64.3,64.6,64.18,64.24,76921.0,50.502,50.7376,50.4077,50.4548,76921.0
2017-08-21 10:00:00,64.23,64.31,64.06,64.28,89406.0,50.447,50.5098,50.3135,50.4863,89406.0
2017-08-21 10:30:00,64.27,64.49,64.26,64.38,39358.0,50.4784,50.6512,50.4705,50.5648,39358.0
2017-08-21 11:00:00,64.38,64.53,64.32,64.42,53070.0,50.5648,50.6826,50.5177,50.5962,53070.0
2017-08-21 11:30:00,64.42,64.51,64.32,64.4,26360.0,50.5962,50.6669,50.5177,50.5805,26360.0
2017-08-21 12:00:00,64.4,64.62,64.4,64.56,29119.0,50.5805,50.7533,50.5805,50.7062,29119.0
2017-08-21 12:30:00,64.53,64.56,64.43,64.48,29565.0,50.6826,50.7062,50.6041,50.6433,29565.0
2017-08-21 13:00:00,64.47,64.48,64.34,64.39,42643.0,50.6355,50.6433,50.5334,50.5727,42643.0
2017-08-21 13:30:00,64.41,64.42,64.32,64.35,41469.0,50.5884,50.5962,50.5177,50.5412,41469.0
2017-08-21 14:00:00,64.35,64.4,64.3,64.38,68004.0,50.5412,50.5805,50.502,50.5648,68004.0
2017-08-21 14:30:00,64.37,64.46,64.36,64.39,58455.0,50.5569,50.6276,50.5491,50.5727,58455.0
2017-08-21 15:00:00,64.4,64.43,64.32,64.41,85571.0,50.5805,50.6041,50.5177,50.5884,85571.0
2017-08-21 15:30:00,64.39,64.45,64.35,64.37,295043.0,50.5727,50.6198,50.5412,50.5569,295043.0
2017-08-22 09:30:00,64.4,65.0,64.38,64.95,88836.0,50.5805,51.0518,50.5648,51.0125,88836.0
2017-08-22 10:00:00,64.95,65.07,64.95,65.03,116398.0,51.0125,51.1067,51.0125,51.0753,116398.0
2017-08-22 10:30:00,65.03,65.24,64.97,65.17,87950.0,51.0753,51.2403,51.0282,51.1853,87950.0
2017-08-22 11:00:00,65.19,65.44,65.11,65.43,65194.0,51.201,51.3973,51.1381,51.3895,65194.0
2017-08-22 11:30:00,65.44,65.65,65.41,65.51,144870.0,51.3973,51.5623,51.3738,51.4523,144870.0
2017-08-22 12:00:00,65.54,65.63,65.5,65.53,102330.0,51.4759,51.5466,51.4445,51.468,102330.0
2017-08-22 12:30:00,65.54,65.58,65.5,65.57,37821.0,51.4759,51.5073,51.4445,51.4994,37821.0
2017-08-22 13:00:00,65.56,65.6,65.48,65.5,41053.0,51.4916,51.523,51.4288,51.4445,41053.0
2017-08-22 13:30:00,65.51,65.53,65.33,65.36,50189.0,51.4523,51.468,51.3109,51.3345,50189.0
2017-08-22 14:00:00,65.36,65.54,65.34,65.53,68323.0,51.3345,51.4759,51.3188,51.468,68323.0
2017-08-22 14:30:00,65.53,65.59,65.5,65.58,63906.0,51.468,51.5151,51.4445,51.5073,63906.0
2017-08-22 15:00:00,65.57,65.59,65.5,65.5,75772.0,51.4994,51.5151,51.4445,51.4445,75772.0
2017-08-22 15:30:00,65.51,65.59,65.41,65.42,227073.0,51.4523,51.5151,51.3738,51.3816,227073.0
2017-08-23 09:30:00,65.17,65.37,64.96,65.27,82205.0,51.1853,51.3424,51.0203,51.2638,82205.0
2017-08-23 10:00:00,65.27,65.29,65.04,65.18,52502.0,51.2638,51.2795,51.0832,51.1931,52502.0
2017-08-23 10:30:00,65.18,65.21,65.07,65.11,47282.0,51.1931,51.2167,51.1067,51.1381,47282.0
2017-08-23 11:00:00,65.12,65.25,65.02,65.23,77430.0,51.146,51.2481,51.0675,51.2324,77430.0
2017-08-23 11:30:00,65.23,65.29,65.14,65.23,67933.0,51.2324,51.2795,51.1617,51.2324,67933.0
2017-08-23 12:00:00,65.24,65.39,65.21,65.28,88767.0,51.2403,51.3581,51.2167,51.2717,88767.0
2017-08-23 12:30:00,65.29,65.53,65.27,65.37,123999.0,51.2795,51.468,51.2638,51.3424,123999.0
2017-08-23 13:00:00,65.37,65.44,65.3,65.39,75776.0,51.3424,51.3973,51.2874,51.3581,75776.0
2017-08-23 13:30:00,65.38,65.49,65.35,65.49,59318.0,51.3502,51.4366,51.3266,51.4366,59318.0
2017-08-23 14:00:00,65.48,65.65,65.48,65.64,308966.0,51.4288,51.5623,51.4288,51.5544,308966.0
2017-08-23 14:30:00,65.65,65.81,65.58,65.77,213360.0,51.5623,51.6879,51.5073,51.6565,213360.0
2017-08-23 15:00:00,65.77,65.82,65.76,65.82,152261.0,51.6565,51.6958,51.6487,51.6958,152261.0
2017-08-23 15:30:00,65.81,65.85,65.63,65.64,409237.0,51.6879,51.7194,51.5466,51.5544,409237.0
2017-08-24 09:30:00,65.93,66.37,65.81,66.1,88117.0,51.7822,52.1278,51.6879,51.9157,88117.0
2017-08-24 10:00:00,66.11,66.39,66.04,66.36,109620.0,51.9236,52.1435,51.8686,52.1199,109620.0
2017-08-24 10:30:00,66.34,66.5,66.28,66.38,127047.0,52.1042,52.2299,52.0571,52.1356,127047.0
2017-08-24 11:00:00,66.38,66.47,66.21,66.26,96071.0,52.1356,52.2063,52.0021,52.0414,96071.0
2017-08-24 11:30:00,66.25,66.56,66.16,66.51,103834.0,52.0335,52.277,51.9628,52.2377,103834.0
2017-08-24 12:00:00,66.52,66.7,66.48,66.49,60480.0,52.2456,52.387,52.2142,52.222,60480.0
2017-08-24 12:30:00,66.48,66.53,66.4,66.51,46050.0,52.2142,52.2534,52.1513,52.2377,46050.0
2017-08-24 13:00:00,66.49,66.71,66.48,66.67,150832.0,52.222,52.3948,52.2142,52.3634,150832.0
2017-08-24 13:30:00,66.67,66.73,66.5,66.56,256623.0,52.3634,52.4105,52.2299,52.277,256623.0
2017-08-24 14:00:00,66.55,66.6,66.15,66.45,197055.0,52.2691,52.3084,51.955,52.1906,197055.0
2017-08-24 14:30:00,66.43,66.45,66.12,66.2,124325.0,52.1749,52.1906,51.9314,51.9942,124325.0
2017-08-24 15:00:00,66.2,66.3,66.14,66.23,105048.0,51.9942,52.0728,51.9471,52.0178,105048.0
2017-08-24 15:30:00,66.23,66.29,66.09,66.11,345330.0,52.0178,52.0649,51.9079,51.9236,345330.0
2017-08-25 09:30:00,66.15,66.36,65.96,66.27,87409.0,51.955,52.1199,51.8057,52.0492,87409.0
2017-08-25 10:00:00,66.28,66.37,66.15,66.27,59914.0,52.0571,52.1278,51.955,52.0492,59914.0
2017-08-25 10:30:00,66.28,66.38,66.12,66.36,66905.0,52.0571,52.1356,51.9314,52.1199,66905.0
2017-08-25 11:00:00,66.3,66.37,66.12,66.16,98020.0,52.0728,52.1278,51.9314,51.9628,98020.0
2017-08-25 11:30:00,66.16,66.21,66.1,66.12,47952.0,51.9628,52.0021,51.9157,51.9314,47952.0
2017-08-25 12:00:00,66.11,66.32,66.1,66.23,57642.0,51.9236,52.0885,51.9157,52.0178,57642.0
2017-08-25 12:30:00,66.23,66.3,66.22,66.29,45284.0,52.0178,52.0728,52.01,52.0649,45284.0
2017-08-25 13:00:00,66.28,66.34,66.28,66.34,52343.0,52.0571,52.1042,52.0571,52.1042,52343.0
2017-08-25 13:30:00,66.33,66.38,66.23,66.24,87341.0,52.0964,52.1356,52.0178,52.0257,87341.0
2017-08-25 14:00:00,66.23,66.26,66.14,66.17,62867.0,52.0178,52.0414,51.9471,51.9707,62867.0
2017-08-25 14:30:00,66.16,66.39,66.16,66.34,88203.0,51.9628,52.1435,51.9628,52.1042,88203.0
2017-08-25 15:00:00,66.34,66.34,66.2,66.21,51759.0,52.1042,52.1042,51.9942,52.0021,51759.0
2017-08-25 15:30:00,66.21,66.21,66.07,66.08,224980.0,52.0021,52.0021,51.8921,51.9,224980.0
2017-08-28 09:30:00,66.38,66.54,66.2,66.23,82742.0,52.1356,52.2613,51.9942,52.0178,82742.0
2017-08-28 10:00:00,66.22,66.22,65.87,65.93,51323.0,52.01,52.01,51.7351,51.7822,51323.0
2017-08-28 10:30:00,65.94,66.11,65.9,66.08,65037.0,51.79,51.9236,51.7586,51.9,65037.0
2017-08-28 11:00:00,66.09,66.16,65.99,66.03,104629.0,51.9079,51.9628,51.8293,51.8607,104629.0
2017-08-28 11:30:00,66.04,66.3,66.0,66.27,61392.0,51.8686,52.0728,51.8372,52.0492,61392.0
2017-08-28 12:00:00,66.25,66.42,66.23,66.3,52310.0,52.0335,52.167,52.0178,52.0728,52310.0
2017-08-28 12:30:00,66.3,66.34,66.24,66.34,35027.0,52.0728,52.1042,52.0257,52.1042,35027.0
2017-08-28 13:00:00,66.33,66.43,66.33,66.39,29223.0,52.0964,52.1749,52.0964,52.1435,29223.0
2017-08-28 13:30:00,66.39,66.43,66.34,66.41,28620.0,52.1435,52.1749,52.1042,52.1592,28620.0
2017-08-28 14:00:00,66.41,66.48,66.35,66.37,50090.0,52.1592,52.2142,52.1121,52.1278,50090.0
2017-08-28 14:30:00,66.37,66.41,66.33,66.37,55462.0,52.1278,52.1592,52.0964,52.1278,55462.0
2017-08-28 15:00:00,66.38,66.38,66.34,66.38,41702.0,52.1356,52.1356,52.1042,52.1356,41702.0
2017-08-28 15:30:00,66.39,66.41,66.35,66.41,207803.0,52.1435,52.1592,52.1121,52.1592,207803.0
2017-08-29 09:30:00,66.16,66.38,66.06,66.31,112870.0,51.9628,52.1356,51.8843,52.0806,112870.0
2017-08-29 10:00:00,66.32,66.35,66.03,66.19,164947.0,52.0885,52.1121,51.8607,51.9864,164947.0
2017-08-29 10:30:00,66.21,66.52,66.19,66.45,119721.0,52.0021,52.2456,51.9864,52.1906,119721.0
2017-08-29 11:00:00,66.44,66.54,66.42,66.47,86540.0,52.1827,52.2613,52.167,52.2063,86540.0
2017-08-29 11:30:00,66.48,66.74,66.47,66.65,93320.0,52.2142,52.4184,52.2063,52.3477,93320.0
2017-08-29 12:00:00,66.64,66.67,66.59,66.65,81278.0,52.3398,52.3634,52.3006,52.3477,81278.0
2017-08-29 12:30:00,66.64,66.7,66.59,66.62,40359.0,52.3398,52.387,52.3006,52.3241,40359.0
2017-08-29 13:00:00,66.63,66.7,66.61,66.7,48638.0,52.332,52.387,52.3163,52.387,48638.0
2017-08-29 13:30:00,66.69,66.71,66.58,66.61,67837.0,52.3791,52.3948,52.2927,52.3163,67837.0
2017-08-29 14:00:00,66.62,66.66,66.57,66.59,82429.0,52.3241,52.3555,52.2849,52.3006,82429.0
2017-08-29 14:30:00,66.6,66.72,66.59,66.62,129200.0,52.3084,52.4027,52.3006,52.3241,129200.0
2017-08-29 15:00:00,66.62,66.64,66.56,66.58,110622.0,52.3241,52.3398,52.277,52.2927,110622.0
2017-08-29 15:30:00,66.59,66.59,66.4,66.4,293811.0,52.3006,52.3006,52.1513,52.1513,293811.0
2017-08-30 09:30:00,66.34,66.49,66.21,66.38,132369.0,52.1042,52.222,52.0021,52.1356,132369.0
2017-08-30 10:00:00,66.4,66.49,66.25,66.31,112488.0,52.1513,52.222,52.0335,52.0806,112488.0
2017-08-30 10:30:00,66.31,66.4,66.29,66.4,75008.0,52.0806,52.1513,52.0649,52.1513,75008.0
2017-08-30 11:00:00,66.4,66.46,66.37,66.43,124391.0,52.1513,52.1985,52.1278,52.1749,124391.0
2017-08-30 11:30:00,66.43,66.52,66.39,66.46,68414.0,52.1749,52.2456,52.1435,52.1985,68414.0
2017-08-30 12:00:00,66.44,66.52,66.42,66.46,52692.0,52.1827,52.2456,52.167,52.1985,52692.0
2017-08-30 12:30:00,66.46,66.54,66.45,66.51,54053.0,52.1985,52.2613,52.1906,52.2377,54053.0
2017-08-30 13:00:00,66.52,66.64,66.52,66.58,59194.0,52.2456,52.3398,52.2456,52.2927,59194.0
2017-08-30 13:30:00,66.58,66.71,66.58,66.71,41211.0,52.2927,52.3948,52.2927,52.3948,41211.0
2017-08-30 14:00:00,66.71,66.72,66.57,66.67,67360.0,52.3948,52.4027,52.2849,52.3634,67360.0
2017-08-30 14:30:00,66.68,66.74,66.57,66.57,73590.0,52.3712,52.4184,52.2849,52.2849,73590.0
2017-08-30 15:00:00,66.56,66.57,66.48,66.52,90053.0,52.277,52.2849,52.2142,52.2456,90053.0
2017-08-30 15:30:00,66.52,66.54,66.44,66.5,344530.0,52.2456,52.2613,52.1827,52.2299,344530.0
2017-08-31 09:30:00,66.47,66.98,66.47,66.93,100357.0,52.2063,52.6069,52.2063,52.5676,100357.0
2017-08-31 10:00:00,66.98,67.38,66.96,67.38,126149.0,52.6069,52.921,52.5912,52.921,126149.0
2017-08-31 10:30:00,67.38,67.45,67.3,67.37,111370.0,52.921,52.976,52.8582,52.9132,111370.0
2017-08-31 11:00:00,67.36,67.45,67.27,67.42,76315.0,52.9053,52.976,52.8346,52.9524,76315.0
2017-08-31 11:30:00,67.41,67.64,67.27,67.52,91932.0,52.9446,53.1252,52.8346,53.031,91932.0
2017-08-31 12:00:00,67.53,67.82,67.52,67.78,100816.0,53.0388,53.2666,53.031,53.2352,100816.0
2017-08-31 12:30:00,67.78,68.04,67.77,67.91,167825.0,53.2352,53.4394,53.2273,53.3373,167825.0
2017-08-31 13:00:00,67.89,67.9,67.69,67.72,74650.0,53.3216,53.3294,53.1645,53.1881,74650.0
2017-08-31 13:30:00,67.72,67.81,67.7,67.73,98927.0,53.1881,53.2588,53.1724,53.1959,98927.0
2017-08-31 14:00:00,67.73,67.74,67.63,67.69,88672.0,53.1959,53.2038,53.1174,53.1645,88672.0
2017-08-31 14:30:00,67.69,67.72,67.6,67.71,153756.0,53.1645,53.1881,53.0938,53.1802,153756.0
2017-08-31 15:00:00,67.71,67.71,67.55,67.59,152505.0,53.1802,53.1802,53.0546,53.086,152505.0
2017-08-31 15:30:00,67.59,67.65,67.4,67.44,445270.0,53.086,53.1331,52.9367,52.9682,445270.0
2017-09-01 09:30:00,67.69,68.14,67.65,67.84,178647.0,53.1645,53.5179,53.1331,53.2823,178647.0
2017-09-01 10:00:00,67.87,67.97,67.51,67.56,111031.0,53.3059,53.3844,53.0231,53.0624,111031.0
2017-09-01 10:30:00,67.56,67.81,67.53,67.78,127112.0,53.0624,53.2588,53.0388,53.2352,127112.0
2017-09-01 11:00:00,67.76,67.77,67.64,67.75,67886.0,53.2195,53.2273,53.1252,53.2116,67886.0
2017-09-01 11:30:00,67.74,67.83,67.68,67.81,47377.0,53.2038,53.2745,53.1567,53.2588,47377.0
2017-09-01 12:00:00,67.81,68.07,67.74,67.81,162490.0,53.2588,53.463,53.2038,53.2588,162490.0
2017-09-01 12:30:00,67.8,67.86,67.76,67.83,27696.0,53.2509,53.298,53.2195,53.2745,27696.0
2017-09-01 13:00:00,67.83,67.86,67.77,67.82,33138.0,53.2745,53.298,53.2273,53.2666,33138.0
2017-09-01 13:30:00,67.82,67.83,67.79,67.8,35053.0,53.2666,53.2745,53.2431,53.2509,35053.0
2017-09-01 14:00:00,67.81,67.82,67.67,67.73,55240.0,53.2588,53.2666,53.1488,53.1959,55240.0
2017-09-01 14:30:00,67.73,67.78,67.7,67.74,47966.0,53.1959,53.2352,53.1724,53.2038,47966.0
2017-09-01 15:00:00,67.74,67.79,67.72,67.73,45426.0,53.2038,53.2431,53.1881,53.1959,45426.0
2017-09-01 15:30:00,67.72,67.84,67.67,67.81,236748.0,53.1881,53.2823,53.1488,53.2588,236748.0
2017-09-05 09:30:00,67.56,68.01,67.55,67.82,86738.0,53.0624,53.4158,53.0546,53.2666,86738.0
2017-09-05 10:00:00,67.85,67.92,67.71,67.81,82960.0,53.2902,53.3452,53.1802,53.2588,82960.0
2017-09-05 10:30:00,67.81,67.84,67.61,67.77,94495.0,53.2588,53.2823,53.1017,53.2273,94495.0
2017-09-05 11:00:00,67.76,67.85,67.6,67.68,57695.0,53.2195,53.2902,53.0938,53.1567,57695.0
2017-09-05 11:30:00,67.68,67.68,67.55,67.6,64047.0,53.1567,53.1567,53.0546,53.0938,64047.0
2017-09-05 12:00:00,67.59,67.59,67.3,67.4,75635.0,53.086,53.086,52.8582,52.9367,75635.0
2017-09-05 12:30:00,67.39,67.39,67.24,67.28,51244.0,52.9289,52.9289,52.8111,52.8425,51244.0
2017-09-05 13:00:00,67.28,67.3,67.05,67.21,81780.0,52.8425,52.8582,52.6618,52.7875,81780.0
2017-09-05 13:30:00,67.22,67.46,67.14,67.39,92199.0,52.7954,52.9839,52.7325,52.9289,92199.0
2017-09-05 14:00:00,67.38,67.62,67.37,67.61,102078.0,52.921,53.1095,52.9132,53.1017,102078.0
2017-09-05 14:30:00,67.6,67.61,67.48,67.59,109305.0,53.0938,53.1017,52.9996,53.086,109305.0
2017-09-05 15:00:00,67.59,67.67,67.48,67.58,385888.0,53.086,53.1488,52.9996,53.0781,385888.0
2017-09-05 15:30:00,67.59,67.63,67.37,67.52,352726.0,53.086,53.1174,52.9132,53.031,352726.0
2017-09-06 09:30:00,67.73,67.97,67.58,67.8,160627.0,53.1959,53.3844,53.0781,53.2509,160627.0
2017-09-06 10:00:00,67.82,67.94,67.56,67.66,252049.0,53.2666,53.3609,53.0624,53.1409,252049.0
2017-09-06 10:30:00,67.64,67.91,67.63,67.8,110554.0,53.1252,53.3373,53.1174,53.2509,110554.0
2017-09-06 11:00:00,67.8,67.89,67.71,67.77,48604.0,53.2509,53.3216,53.1802,53.2273,48604.0
2017-09-06 11:30:00,67.76,67.89,67.76,67.87,66516.0,53.2195,53.3216,53.2195,53.3059,66516.0
2017-09-06 12:00:00,67.89,67.94,67.77,67.94,41139.0,53.3216,53.3609,53.2273,53.3609,41139.0
2017-09-06 12:30:00,67.92,68.05,67.92,67.93,60800.0,53.3452,53.4473,53.3452,53.353,60800.0
2017-09-06 13:00:00,67.93,68.11,67.9,68.0,62157.0,53.353,53.4944,53.3294,53.408,62157.0
2017-09-06 13:30:00,68.0,68.1,67.98,68.1,39037.0,53.408,53.4865,53.3923,53.4865,39037.0
2017-09-06 14:00:00,68.11,68.32,68.1,68.27,78802.0,53.4944,53.6593,53.4865,53.62,78802.0
2017-09-06 14:30:00,68.28,68.52,68.23,68.29,139641.0,53.6279,53.8164,53.5886,53.6358,139641.0
2017-09-06 15:00:00,68.29,68.55,68.29,68.52,141070.0,53.6358,53.84,53.6358,53.8164,141070.0
2017-09-06 15:30:00,68.52,68.61,68.35,68.6,410140.0,53.8164,53.8871,53.6829,53.8792,410140.0
2017-09-07 09:30:00,68.49,68.86,68.39,68.79,118196.0,53.7928,54.0834,53.7143,54.0285,118196.0
2017-09-07 10:00:00,68.75,68.75,68.52,68.58,88639.0,53.997,53.997,53.8164,53.8635,88639.0
2017-09-07 10:30:00,68.58,68.88,68.52,68.81,123986.0,53.8635,54.0992,53.8164,54.0442,123986.0
2017-09-07 11:00:00,68.81,68.84,68.46,68.46,227043.0,54.0442,54.0677,53.7693,53.7693,227043.0
2017-09-07 11:30:00,68.44,68.68,68.31,68.68,76115.0,53.7536,53.9421,53.6515,53.9421,76115.0
2017-09-07 12:00:00,68.72,68.9,68.55,68.81,150766.0,53.9735,54.1149,53.84,54.0442,150766.0
2017-09-07 12:30:00,68.81,69.05,68.66,69.02,177353.0,54.0442,54.2327,53.9264,54.2091,177353.0
2017-09-07 13:00:00,69.02,69.09,68.89,68.97,49632.0,54.2091,54.2641,54.107,54.1698,49632.0
2017-09-07 13:30:00,68.97,69.03,68.8,68.82,80342.0,54.1698,54.217,54.0363,54.052,80342.0
2017-09-07 14:00:00,68.82,68.89,68.76,68.82,111983.0,54.052,54.107,54.0049,54.052,111983.0
2017-09-07 14:30:00,68.83,68.98,68.81,68.94,98866.0,54.0599,54.1777,54.0442,54.1463,98866.0
2017-09-07 15:00:00,68.95,69.09,68.89,69.02,168617.0,54.1541,54.2641,54.107,54.2091,168617.0
2017-09-07 15:30:00,69.01,69.06,68.94,69.03,251598.0,54.2013,54.2405,54.1463,54.217,251598.0
2017-09-08 09:30:00,68.98,69.4,68.96,69.29,155622.0,54.1777,54.5076,54.162,54.4212,155622.0
2017-09-08 10:00:00,69.35,69.38,68.72,68.72,83248.0,54.4683,54.4919,53.9735,53.9735,83248.0
2017-09-08 10:30:00,68.73,69.03,68.66,69.0,84394.0,53.9813,54.217,53.9264,54.1934,84394.0
2017-09-08 11:00:00,68.99,69.17,68.84,68.89,76866.0,54.1855,54.3269,54.0677,54.107,76866.0
2017-09-08 11:30:00,68.89,68.92,68.77,68.79,52933.0,54.107,54.1306,54.0128,54.0285,52933.0
2017-09-08 12:00:00,68.79,68.81,68.65,68.72,50307.0,54.0285,54.0442,53.9185,53.9735,50307.0
2017-09-08 12:30:00,68.72,68.76,68.57,68.63,94314.0,53.9735,54.0049,53.8557,53.9028,94314.0
2017-09-08 13:00:00,68.63,68.66,68.57,68.59,55509.0,53.9028,53.9264,53.8557,53.8714,55509.0
2017-09-08 13:30:00,68.59,68.59,68.36,68.38,72961.0,53.8714,53.8714,53.6907,53.7064,72961.0
2017-09-08 14:00:00,68.39,68.54,68.32,68.41,161947.0,53.7143,53.8321,53.6593,53.73,161947.0
2017-09-08 14:30:00,68.43,68.56,68.42,68.51,93639.0,53.7457,53.8478,53.7379,53.8085,93639.0
2017-09-08 15:00:00,68.52,68.62,68.29,68.33,110581.0,53.8164,53.8949,53.6358,53.6672,110581.0
2017-09-08 15:30:00,68.33,68.47,68.23,68.35,327318.0,53.6672,53.7771,53.5886,53.6829,327318.0
2017-09-11 09:30:00,68.82,69.94,68.69,69.66,279353.0,54.052,54.9317,53.9499,54.7118,279353.0
2017-09-11 10:00:00,69.66,69.71,69.39,69.53,178716.0,54.7118,54.751,54.4997,54.6097,178716.0
2017-09-11 10:30:00,69.53,69.6,69.33,69.6,84494.0,54.6097,54.6646,54.4526,54.6646,84494.0
2017-09-11 11:00:00,69.59,69.85,69.55,69.81,136489.0,54.6568,54.861,54.6254,54.8296,136489.0
2017-09-11 11:30:00,69.81,69.92,69.71,69.87,69392.0,54.8296,54.916,54.751,54.8767,69392.0
2017-09-11 12:00:00,69.88,69.94,69.83,69.88,59132.0,54.8846,54.9317,54.8453,54.8846,59132.0
2017-09-11 12:30:00,69.9,69.99,69.81,69.9,89872.0,54.9003,54.971,54.8296,54.9003,89872.0
2017-09-11 13:00:00,69.91,69.95,69.85,69.91,83119.0,54.9081,54.9395,54.861,54.9081,83119.0
2017-09-11 13:30:00,69.91,69.91,69.74,69.78,68168.0,54.9081,54.9081,54.7746,54.806,68168.0
2017-09-11 14:00:00,69.79,69.8,69.65,69.78,92978.0,54.8139,54.8217,54.7039,54.806,92978.0
2017-09-11 14:30:00,69.79,69.91,69.77,69.78,135508.0,54.8139,54.9081,54.7982,54.806,135508.0
2017-09-11 15:00:00,69.76,69.85,69.72,69.8,111616.0,54.7903,54.861,54.7589,54.8217,111616.0
2017-09-11 15:30:00,69.8,69.86,69.69,69.72,308805.0,54.8217,54.8689,54.7353,54.7589,308805.0
2017-09-12 09:30:00,69.73,69.79,68.68,69.25,243430.0,54.7668,54.8139,53.9421,54.3898,243430.0
2017-09-12 10:00:00,69.2,69.42,68.94,68.94,238875.0,54.3505,54.5233,54.1463,54.1463,238875.0
2017-09-12 10:30:00,68.97,69.38,68.97,69.28,163868.0,54.1698,54.4919,54.1698,54.4133,163868.0
2017-09-12 11:00:00,69.3,69.35,69.05,69.24,156536.0,54.429,54.4683,54.2327,54.3819,156536.0
2017-09-12 11:30:00,69.23,69.28,69.13,69.14,63662.0,54.374,54.4133,54.2955,54.3034,63662.0
2017-09-12 12:00:00,69.14,69.35,69.11,69.31,80018.0,54.3034,54.4683,54.2798,54.4369,80018.0
2017-09-12 12:30:00,69.32,69.37,69.21,69.31,63074.0,54.4447,54.484,54.3583,54.4369,63074.0
2017-09-12 13:00:00,69.32,69.4,69.24,69.33,87830.0,54.4447,54.5076,54.3819,54.4526,87830.0
2017-09-12 13:30:00,69.3,69.31,69.0,69.05,139042.0,54.429,54.4369,54.1934,54.2327,139042.0
2017-09-12 14:00:00,69.09,69.25,69.01,69.24,68297.0,54.2641,54.3898,54.2013,54.3819,68297.0
2017-09-12 14:30:00,69.24,69.47,69.19,69.45,111004.0,54.3819,54.5625,54.3426,54.5468,111004.0
2017-09-12 15:00:00,69.45,69.47,69.37,69.41,84172.0,54.5468,54.5625,54.484,54.5154,84172.0
2017-09-12 15:30:00,69.41,69.46,69.34,69.46,133554.0,54.5154,54.5547,54.4604,54.5547,133554.0
2017-09-13 09:30:00,69.13,69.56,68.88,69.08,84860.0,54.2955,54.6332,54.0992,54.2562,84860.0
2017-09-13 10:00:00,69.06,69.11,68.82,68.9,79474.0,54.2405,54.2798,54.052,54.1149,79474.0
2017-09-13 10:30:00,68.9,68.91,68.75,68.81,53819.0,54.1149,54.1227,53.997,54.0442,53819.0
2017-09-13 11:00:00,68.81,69.01,68.78,68.94,61063.0,54.0442,54.2013,54.0206,54.1463,61063.0
2017-09-13 11:30:00,68.93,68.96,68.85,68.89,31773.0,54.1384,54.162,54.0756,54.107,31773.0
2017-09-13 12:00:00,68.89,68.94,68.83,68.88,40263.0,54.107,54.1463,54.0599,54.0992,40263.0
2017-09-13 12:30:00,68.9,68.94,68.84,68.91,28237.0,54.1149,54.1463,54.0677,54.1227,28237.0
2017-09-13 13:00:00,68.91,68.97,68.83,68.93,39027.0,54.1227,54.1698,54.0599,54.1384,39027.0
2017-09-13 13:30:00,68.97,69.09,68.94,69.02,60714.0,54.1698,54.2641,54.1463,54.2091,60714.0
2017-09-13 14:00:00,69.02,69.13,68.94,68.95,68695.0,54.2091,54.2955,54.1463,54.1541,68695.0
2017-09-13 14:30:00,68.95,69.08,68.88,69.06,49379.0,54.1541,54.2562,54.0992,54.2405,49379.0
2017-09-13 15:00:00,69.05,69.2,69.05,69.2,99230.0,54.2327,54.3505,54.2327,54.3505,99230.0
2017-09-13 15:30:00,69.2,69.32,69.16,69.28,293747.0,54.3505,54.4447,54.3191,54.4133,293747.0
2017-09-14 09:30:00,68.86,68.86,67.6,67.71,282112.0,54.0834,54.0834,53.0938,53.1802,282112.0
2017-09-14 10:00:00,67.67,67.85,67.6,67.74,158592.0,53.1488,53.2902,53.0938,53.2038,158592.0
2017-09-14 10:30:00,67.74,68.03,67.58,67.99,223472.0,53.2038,53.4316,53.0781,53.4001,223472.0
2017-09-14 11:00:00,67.99,68.2,67.95,68.03,127690.0,53.4001,53.5651,53.3687,53.4316,127690.0
2017-09-14 11:30:00,68.03,68.07,67.9,67.98,92811.0,53.4316,53.463,53.3294,53.3923,92811.0
2017-09-14 12:00:00,68.0,68.05,67.94,68.01,79725.0,53.408,53.4473,53.3609,53.4158,79725.0
2017-09-14 12:30:00,68.02,68.03,67.82,67.82,137175.0,53.4237,53.4316,53.2666,53.2666,137175.0
2017-09-14 13:00:00,67.81,67.83,67.44,67.64,121209.0,53.2588,53.2745,52.9682,53.1252,121209.0
2017-09-14 13:30:00,67.64,67.66,67.51,67.51,99709.0,53.1252,53.1409,53.0231,53.0231,99709.0
2017-09-14 14:00:00,67.51,67.63,67.44,67.45,89105.0,53.0231,53.1174,52.9682,52.976,89105.0
2017-09-14 14:30:00,67.44,67.53,67.36,67.53,133519.0,52.9682,53.0388,52.9053,53.0388,133519.0
2017-09-14 15:00:00,67.53,67.58,67.41,67.42,118343.0,53.0388,53.0781,52.9446,52.9524,118343.0
2017-09-14 15:30:00,67.42,67.45,67.26,67.43,446250.0,52.9524,52.976,52.8268,52.9603,446250.0
2017-09-15 09:30:00,67.57,67.73,67.26,67.54,411184.0,53.0703,53.1959,52.8268,53.0467,411184.0
2017-09-15 10:00:00,67.53,67.83,67.37,67.77,147587.0,53.0388,53.2745,52.9132,53.2273,147587.0
2017-09-15 10:30:00,67.76,67.9,67.63,67.71,116946.0,53.2195,53.3294,53.1174,53.1802,116946.0
2017-09-15 11:00:00,67.7,67.75,67.54,67.55,135369.0,53.1724,53.2116,53.0467,53.0546,135369.0
2017-09-15 11:30:00,67.55,67.58,67.25,67.52,208724.0,53.0546,53.0781,52.8189,53.031,208724.0
2017-09-15 12:00:00,67.53,67.6,67.34,67.46,529155.0,53.0388,53.0938,52.8896,52.9839,529155.0
2017-09-15 12:30:00,67.48,67.53,67.11,67.16,117457.0,52.9996,53.0388,52.709,52.7482,117457.0
2017-09-15 13:00:00,67.16,67.62,67.16,67.48,680440.0,52.7482,53.1095,52.7482,52.9996,680440.0
2017-09-15 13:30:00,67.48,67.54,67.27,67.41,132165.0,52.9996,53.0467,52.8346,52.9446,132165.0
2017-09-15 14:00:00,67.39,67.52,67.32,67.52,105702.0,52.9289,53.031,52.8739,53.031,105702.0
2017-09-15 14:30:00,67.5,67.57,67.43,67.46,78334.0,53.0153,53.0703,52.9603,52.9839,78334.0
2017-09-15 15:00:00,67.47,67.57,67.46,67.5,168351.0,52.9917,53.0703,52.9839,53.0153,168351.0
2017-09-15 15:30:00,67.5,67.55,67.38,67.5,408066.0,53.0153,53.0546,52.921,53.0153,408066.0
2017-09-18 09:30:00,67.75,67.98,67.5,67.75,74006.0,53.2116,53.3923,53.0153,53.2116,74006.0
2017-09-18 10:00:00,67.75,67.91,67.74,67.81,39248.0,53.2116,53.3373,53.2038,53.2588,39248.0
2017-09-18 10:30:00,67.79,67.92,67.63,67.65,64803.0,53.2431,53.3452,53.1174,53.1331,64803.0
2017-09-18 11:00:00,67.64,67.73,67.47,67.51,40228.0,53.1252,53.1959,52.9917,53.0231,40228.0
2017-09-18 11:30:00,67.52,67.58,67.17,67.21,92915.0,53.031,53.0781,52.7561,52.7875,92915.0
2017-09-18 12:00:00,67.22,67.54,67.12,67.39,141353.0,52.7954,53.0467,52.7168,52.9289,141353.0
2017-09-18 12:30:00,67.4,67.49,67.26,67.49,123912.0,52.9367,53.0074,52.8268,53.0074,123912.0
2017-09-18 13:00:00,67.49,67.5,67.4,67.4,55640.0,53.0074,53.0153,52.9367,52.9367,55640.0
2017-09-18 13:30:00,67.41,67.46,67.34,67.4,59542.0,52.9446,52.9839,52.8896,52.9367,59542.0
2017-09-18 14:00:00,67.39,67.39,67.1,67.13,79956.0,52.9289,52.9289,52.7011,52.7247,79956.0
2017-09-18 14:30:00,67.12,67.2,67.06,67.19,48916.0,52.7168,52.7797,52.6697,52.7718,48916.0
2017-09-18 15:00:00,67.18,67.21,67.01,67.01,69013.0,52.764,52.7875,52.6304,52.6304,69013.0
2017-09-18 15:30:00,67.02,67.1,66.98,67.08,253901.0,52.6383,52.7011,52.6069,52.6854,253901.0
2017-09-19 09:30:00,67.01,67.28,66.32,66.34,199403.0,52.6304,52.8425,52.0885,52.1042,199403.0
2017-09-19 10:00:00,66.31,66.43,66.04,66.24,138588.0,52.0806,52.1749,51.8686,52.0257,138588.0
2017-09-19 10:30:00,66.29,66.3,66.03,66.05,66953.0,52.0649,52.0728,51.8607,51.8764,66953.0
2017-09-19 11:00:00,66.03,66.19,65.95,66.18,117174.0,51.8607,51.9864,51.7979,51.9785,117174.0
2017-09-19 11:30:00,66.18,66.5,66.16,66.46,102458.0,51.9785,52.2299,51.9628,52.1985,102458.0
2017-09-19 12:00:00,66.47,66.48,66.29,66.34,61504.0,52.2063,52.2142,52.0649,52.1042,61504.0
2017-09-19 12:30:00,66.33,66.4,66.08,66.11,48785.0,52.0964,52.1513,51.9,51.9236,48785.0
2017-09-19 13:00:00,66.11,66.31,66.09,66.25,53538.0,51.9236,52.0806,51.9079,52.0335,53538.0
2017-09-19 13:30:00,66.25,66.27,66.12,66.2,35779.0,52.0335,52.0492,51.9314,51.9942,35779.0
2017-09-19 14:00:00,66.2,66.24,66.14,66.21,47634.0,51.9942,52.0257,51.9471,52.0021,47634.0
2017-09-19 14:30:00,66.21,66.24,66.17,66.19,55372.0,52.0021,52.0257,51.9707,51.9864,55372.0
2017-09-19 15:00:00,66.18,66.25,66.12,66.13,101444.0,51.9785,52.0335,51.9314,51.9393,101444.0
2017-09-19 15:30:00,66.14,66.26,66.14,66.24,175295.0,51.9471,52.0414,51.9471,52.0257,175295.0
2017-09-20 09:30:00,66.33,66.75,66.25,66.65,80216.0,52.0964,52.4262,52.0335,52.3477,80216.0
2017-09-20 10:00:00,66.64,66.89,66.57,66.78,60346.0,52.3398,52.5362,52.2849,52.4498,60346.0
2017-09-20 10:30:00,66.8,66.9,66.66,66.69,125597.0,52.4655,52.544,52.3555,52.3791,125597.0
2017-09-20 11:00:00,66.71,66.94,66.69,66.79,109245.0,52.3948,52.5755,52.3791,52.4576,109245.0
2017-09-20 11:30:00,66.76,66.87,66.71,66.87,48543.0,52.4341,52.5205,52.3948,52.5205,48543.0
2017-09-20 12:00:00,66.86,66.91,66.81,66.81,32097.0,52.5126,52.5519,52.4733,52.4733,32097.0
2017-09-20 12:30:00,66.81,66.88,66.79,66.83,36931.0,52.4733,52.5283,52.4576,52.4891,36931.0
2017-09-20 13:00:00,66.83,66.83,66.46,66.53,64855.0,52.4891,52.4891,52.1985,52.2534,64855.0
2017-09-20 13:30:00,66.53,66.83,66.01,66.62,253714.0,52.2534,52.4891,51.845,52.3241,253714.0
2017-09-20 14:00:00,66.58,66.6,66.07,66.32,153418.0,52.2927,52.3084,51.8921,52.0885,153418.0
2017-09-20 14:30:00,66.28,66.53,66.21,66.46,113453.0,52.0571,52.2534,52.0021,52.1985,113453.0
2017-09-20 15:00:00,66.45,66.66,66.42,66.62,93228.0,52.1906,52.3555,52.167,52.3241,93228.0
2017-09-20 15:30:00,66.62,66.72,66.57,66.7,153736.0,52.3241,52.4027,52.2849,52.387,153736.0
2017-09-21 09:30:00,66.72,66.97,66.64,66.83,56102.0,52.4027,52.599,52.3398,52.4891,56102.0
2017-09-21 10:00:00,66.81,67.21,66.8,67.17,170028.0,52.4733,52.7875,52.4655,52.7561,170028.0
2017-09-21 10:30:00,67.16,67.19,66.98,67.08,39557.0,52.7482,52.7718,52.6069,52.6854,39557.0
2017-09-21 11:00:00,67.12,67.32,67.05,67.16,53784.0,52.7168,52.8739,52.6618,52.7482,53784.0
2017-09-21 11:30:00,67.2,67.29,67.08,67.29,66038.0,52.7797,52.8503,52.6854,52.8503,66038.0
2017-09-21 12:00:00,67.29,67.44,67.24,67.32,82970.0,52.8503,52.9682,52.8111,52.8739,82970.0
2017-09-21 12:30:00,67.33,67.41,67.23,67.25,153537.0,52.8818,52.9446,52.8032,52.8189,153537.0
2017-09-21 13:00:00,67.26,67.3,67.17,67.19,36392.0,52.8268,52.8582,52.7561,52.7718,36392.0
2017-09-21 13:30:00,67.17,67.19,67.07,67.11,53187.0,52.7561,52.7718,52.6776,52.709,53187.0
2017-09-21 14:00:00,67.11,67.12,67.0,67.08,81663.0,52.709,52.7168,52.6226,52.6854,81663.0
2017-09-21 14:30:00,67.08,67.12,66.94,67.02,61880.0,52.6854,52.7168,52.5755,52.6383,61880.0
2017-09-21 15:00:00,67.05,67.14,66.97,67.01,51125.0,52.6618,52.7325,52.599,52.6304,51125.0
2017-09-21 15:30:00,67.02,67.04,66.69,66.77,253324.0,52.6383,52.654,52.3791,52.4419,253324.0
2017-09-22 09:30:00,66.9,67.09,66.77,66.97,87241.0,52.544,52.6933,52.4419,52.599,87241.0
2017-09-22 10:00:00,66.96,67.03,66.65,66.73,55495.0,52.5912,52.6461,52.3477,52.4105,55495.0
2017-09-22 10:30:00,66.7,66.76,66.58,66.63,56582.0,52.387,52.4341,52.2927,52.332,56582.0
2017-09-22 11:00:00,66.63,66.76,66.56,66.61,63158.0,52.332,52.4341,52.277,52.3163,63158.0
2017-09-22 11:30:00,66.62,66.81,66.51,66.64,110200.0,52.3241,52.4733,52.2377,52.3398,110200.0
2017-09-22 12:00:00,66.6,66.72,66.39,66.42,83531.0,52.3084,52.4027,52.1435,52.167,83531.0
2017-09-22 12:30:00,66.42,66.5,66.24,66.34,78750.0,52.167,52.2299,52.0257,52.1042,78750.0
2017-09-22 13:00:00,66.33,66.51,66.31,66.44,54379.0,52.0964,52.2377,52.0806,52.1827,54379.0
2017-09-22 13:30:00,66.43,66.65,66.35,66.55,128223.0,52.1749,52.3477,52.1121,52.2691,128223.0
2017-09-22 14:00:00,66.57,66.7,66.46,66.51,123795.0,52.2849,52.387,52.1985,52.2377,123795.0
2017-09-22 14:30:00,66.51,66.59,66.43,66.57,195768.0,52.2377,52.3006,52.1749,52.2849,195768.0
2017-09-22 15:00:00,66.58,66.65,66.54,66.57,148179.0,52.2927,52.3477,52.2613,52.2849,148179.0
2017-09-22 15:30:00,66.56,66.71,66.49,66.65,423940.0,52.277,52.3948,52.222,52.3477,423940.0
2017-09-25 09:30:00,66.43,66.97,66.41,66.87,65697.0,52.1749,52.599,52.1592,52.5205,65697.0
2017-09-25 10:00:00,66.89,67.18,66.89,67.18,51663.0,52.5362,52.764,52.5362,52.764,51663.0
2017-09-25 10:30:00,67.16,67.44,67.15,67.19,76293.0,52.7482,52.9682,52.7404,52.7718,76293.0
2017-09-25 11:00:00,67.22,67.25,66.93,67.19,67149.0,52.7954,52.8189,52.5676,52.7718,67149.0
2017-09-25 11:30:00,67.2,67.2,67.0,67.09,54354.0,52.7797,52.7797,52.6226,52.6933,54354.0
2017-09-25 12:00:00,67.08,67.23,67.06,67.2,72828.0,52.6854,52.8032,52.6697,52.7797,72828.0
2017-09-25 12:30:00,67.2,67.29,67.11,67.18,41867.0,52.7797,52.8503,52.709,52.764,41867.0
2017-09-25 13:00:00,67.18,67.27,67.14,67.15,34287.0,52.764,52.8346,52.7325,52.7404,34287.0
2017-09-25 13:30:00,67.13,67.23,67.08,67.17,43067.0,52.7247,52.8032,52.6854,52.7561,43067.0
2017-09-25 14:00:00,67.16,67.19,67.08,67.16,60027.0,52.7482,52.7718,52.6854,52.7482,60027.0
2017-09-25 14:30:00,67.15,67.33,67.11,67.28,70854.0,52.7404,52.8818,52.709,52.8425,70854.0
2017-09-25 15:00:00,67.28,67.32,67.17,67.25,77336.0,52.8425,52.8739,52.7561,52.8189,77336.0
2017-09-25 15:30:00,67.24,67.5,67.24,67.35,298433.0,52.8111,53.0153,52.8111,52.8975,298433.0
2017-09-26 09:30:00,67.43,68.05,67.43,67.97,98023.0,52.9603,53.4473,52.9603,53.3844,98023.0
2017-09-26 10:00:00,67.94,67.99,67.69,67.83,72914.0,53.3609,53.4001,53.1645,53.2745,72914.0
2017-09-26 10:30:00,67.83,67.88,67.69,67.71,71897.0,53.2745,53.3137,53.1645,53.1802,71897.0
2017-09-26 11:00:00,67.7,68.06,67.59,67.91,58785.0,53.1724,53.4551,53.086,53.3373,58785.0
2017-09-26 11:30:00,67.9,68.0,67.81,67.87,93688.0,53.3294,53.408,53.2588,53.3059,93688.0
2017-09-26 12:00:00,67.89,67.93,67.78,67.87,47926.0,53.3216,53.353,53.2352,53.3059,47926.0
2017-09-26 12:30:00,67.89,67.89,67.66,67.69,44694.0,53.3216,53.3216,53.1409,53.1645,44694.0
2017-09-26 13:00:00,67.68,67.77,67.68,67.73,43719.0,53.1567,53.2273,53.1567,53.1959,43719.0
2017-09-26 13:30:00,67.72,67.88,67.72,67.86,40857.0,53.1881,53.3137,53.1881,53.298,40857.0
2017-09-26 14:00:00,67.87,68.0,67.84,67.92,65800.0,53.3059,53.408,53.2823,53.3452,65800.0
2017-09-26 14:30:00,67.93,67.98,67.87,67.96,68365.0,53.353,53.3923,53.3059,53.3766,68365.0
2017-09-26 15:00:00,67.96,68.03,67.93,68.0,69522.0,53.3766,53.4316,53.353,53.408,69522.0
2017-09-26 15:30:00,68.0,68.02,67.81,67.82,240642.0,53.408,53.4237,53.2588,53.2666,240642.0
2017-09-27 09:30:00,67.96,68.04,67.39,67.58,64283.0,53.3766,53.4394,52.9289,53.0781,64283.0
2017-09-27 10:00:00,67.59,67.79,67.52,67.74,57783.0,53.086,53.2431,53.031,53.2038,57783.0
2017-09-27 10:30:00,67.74,67.82,67.53,67.62,49159.0,53.2038,53.2666,53.0388,53.1095,49159.0
2017-09-27 11:00:00,67.62,67.81,67.58,67.74,60649.0,53.1095,53.2588,53.0781,53.2038,60649.0
2017-09-27 11:30:00,67.75,67.77,67.58,67.64,31437.0,53.2116,53.2273,53.0781,53.1252,31437.0
2017-09-27 12:00:00,67.63,67.75,67.6,67.73,40169.0,53.1174,53.2116,53.0938,53.1959,40169.0
2017-09-27 12:30:00,67.72,67.84,67.72,67.8,85873.0,53.1881,53.2823,53.1881,53.2509,85873.0
2017-09-27 13:00:00,67.81,68.02,67.8,67.93,48265.0,53.2588,53.4237,53.2509,53.353,48265.0
2017-09-27 13:30:00,67.93,68.0,67.91,67.98,39808.0,53.353,53.408,53.3373,53.3923,39808.0
2017-09-27 14:00:00,67.99,68.21,67.99,68.11,37737.0,53.4001,53.5729,53.4001,53.4944,37737.0
2017-09-27 14:30:00,68.11,68.15,68.03,68.12,38059.0,53.4944,53.5258,53.4316,53.5022,38059.0
2017-09-27 15:00:00,68.11,68.22,68.1,68.14,68939.0,53.4944,53.5808,53.4865,53.5179,68939.0
2017-09-27 15:30:00,68.13,68.2,68.08,68.13,188735.0,53.5101,53.5651,53.4708,53.5101,188735.0
2017-09-28 09:30:00,67.84,68.1,67.11,67.16,217445.0,53.2823,53.4865,52.709,52.7482,217445.0
2017-09-28 10:00:00,67.17,67.23,67.01,67.22,88190.0,52.7561,52.8032,52.6304,52.7954,88190.0
2017-09-28 10:30:00,67.2,67.22,67.06,67.1,76416.0,52.7797,52.7954,52.6697,52.7011,76416.0
2017-09-28 11:00:00,67.1,67.23,67.06,67.07,78986.0,52.7011,52.8032,52.6697,52.6776,78986.0
2017-09-28 11:30:00,67.09,67.24,67.05,67.18,63395.0,52.6933,52.8111,52.6618,52.764,63395.0
2017-09-28 12:00:00,67.18,67.48,67.11,67.41,133231.0,52.764,52.9996,52.709,52.9446,133231.0
2017-09-28 12:30:00,67.4,67.46,67.35,67.36,26839.0,52.9367,52.9839,52.8975,52.9053,26839.0
2017-09-28 13:00:00,67.37,67.41,67.27,67.39,30120.0,52.9132,52.9446,52.8346,52.9289,30120.0
2017-09-28 13:30:00,67.39,67.58,67.37,67.54,28626.0,52.9289,53.0781,52.9132,53.0467,28626.0
2017-09-28 14:00:00,67.5,67.57,67.2,67.3,126897.0,53.0153,53.0703,52.7797,52.8582,126897.0
2017-09-28 14:30:00,67.29,67.31,67.06,67.11,156297.0,52.8503,52.8661,52.6697,52.709,156297.0
2017-09-28 15:00:00,67.12,67.17,67.01,67.04,233921.0,52.7168,52.7561,52.6304,52.654,233921.0
2017-09-28 15:30:00,67.03,67.04,66.93,66.97,363793.0,52.6461,52.654,52.5676,52.599,363793.0
2017-09-29 09:30:00,66.76,67.6,66.57,67.22,460284.0,52.7964,53.4607,52.6461,53.1602,460284.0
2017-09-29 10:00:00,67.24,67.3,66.92,66.92,171465.0,53.176,53.2234,52.9229,52.9229,171465.0
2017-09-29 10:30:00,66.92,67.18,66.92,66.97,178147.0,52.9229,53.1285,52.9229,52.9625,178147.0
2017-09-29 11:00:00,66.97,67.09,66.84,66.96,250796.0,52.9625,53.0574,52.8597,52.9546,250796.0
2017-09-29 11:30:00,66.94,66.95,66.8,66.83,81834.0,52.9387,52.9466,52.828,52.8517,81834.0
2017-09-29 12:00:00,66.83,66.87,66.76,66.79,60694.0,52.8517,52.8834,52.7964,52.8201,60694.0
2017-09-29 12:30:00,66.79,66.85,66.78,66.84,53458.0,52.8201,52.8676,52.8122,52.8597,53458.0
2017-09-29 13:00:00,66.84,66.86,66.7,66.76,45484.0,52.8597,52.8755,52.7489,52.7964,45484.0
2017-09-29 13:30:00,66.76,66.82,66.72,66.75,57980.0,52.7964,52.8438,52.7648,52.7885,57980.0
2017-09-29 14:00:00,66.77,66.86,66.68,66.81,79866.0,52.8043,52.8755,52.7331,52.8359,79866.0
2017-09-29 14:30:00,66.81,66.95,66.79,66.89,89749.0,52.8359,52.9466,52.8201,52.8992,89749.0
2017-09-29 15:00:00,66.89,66.96,66.85,66.91,93395.0,52.8992,52.9546,52.8676,52.915,93395.0
2017-09-29 15:30:00,66.92,66.97,66.89,66.93,358417.0,52.9229,52.9625,52.8992,52.9308,358417.0
2017-10-02 09:30:00,67.22,67.76,67.12,67.67,117900.0,53.1602,53.5872,53.0811,53.516,117900.0
2017-10-02 10:00:00,67.66,68.17,67.66,68.07,147449.0,53.5081,53.9115,53.5081,53.8324,147449.0
2017-10-02 10:30:00,68.05,68.15,67.84,67.88,91239.0,53.8166,53.8956,53.6505,53.6821,91239.0
2017-10-02 11:00:00,67.87,68.15,67.85,68.13,73081.0,53.6742,53.8956,53.6584,53.8798,73081.0
2017-10-02 11:30:00,68.14,68.36,68.09,68.28,92750.0,53.8877,54.0617,53.8482,53.9985,92750.0
2017-10-02 12:00:00,68.28,68.33,68.2,68.25,92411.0,53.9985,54.038,53.9352,53.9747,92411.0
2017-10-02 12:30:00,68.25,68.39,68.22,68.37,43090.0,53.9747,54.0855,53.951,54.0696,43090.0
2017-10-02 13:00:00,68.37,68.38,68.11,68.2,88054.0,54.0696,54.0775,53.864,53.9352,88054.0
2017-10-02 13:30:00,68.21,68.3,68.19,68.2,51160.0,53.9431,54.0143,53.9273,53.9352,51160.0
2017-10-02 14:00:00,68.18,68.18,67.87,67.92,178836.0,53.9194,53.9194,53.6742,53.7138,178836.0
2017-10-02 14:30:00,67.92,68.29,67.87,67.99,187319.0,53.7138,54.0064,53.6742,53.7691,187319.0
2017-10-02 15:00:00,67.99,68.18,67.92,68.13,120125.0,53.7691,53.9194,53.7138,53.8798,120125.0
2017-10-02 15:30:00,68.13,68.27,68.01,68.24,302119.0,53.8798,53.9906,53.7849,53.9668,302119.0
2017-10-03 09:30:00,68.25,68.38,67.82,67.82,126973.0,53.9747,54.0775,53.6347,53.6347,126973.0
2017-10-03 10:00:00,67.8,67.86,67.71,67.74,106065.0,53.6189,53.6663,53.5477,53.5714,106065.0
2017-10-03 10:30:00,67.69,67.76,67.44,67.51,60608.0,53.5319,53.5872,53.3342,53.3895,60608.0
2017-10-03 11:00:00,67.51,67.86,67.44,67.8,41060.0,53.3895,53.6663,53.3342,53.6189,41060.0
2017-10-03 11:30:00,67.79,67.91,67.74,67.88,47456.0,53.6109,53.7058,53.5714,53.6821,47456.0
2017-10-03 12:00:00,67.88,67.88,67.77,67.82,44448.0,53.6821,53.6821,53.5951,53.6347,44448.0
2017-10-03 12:30:00,67.81,67.86,67.73,67.76,34477.0,53.6268,53.6663,53.5635,53.5872,34477.0
2017-10-03 13:00:00,67.75,67.77,67.63,67.67,32073.0,53.5793,53.5951,53.4844,53.516,32073.0
2017-10-03 13:30:00,67.67,67.74,67.66,67.73,38589.0,53.516,53.5714,53.5081,53.5635,38589.0
2017-10-03 14:00:00,67.72,67.78,67.62,67.63,52881.0,53.5556,53.603,53.4765,53.4844,52881.0
2017-10-03 14:30:00,67.63,67.66,67.53,67.63,104084.0,53.4844,53.5081,53.4053,53.4844,104084.0
2017-10-03 15:00:00,67.65,67.71,67.54,67.55,90553.0,53.5002,53.5477,53.4132,53.4211,90553.0
2017-10-03 15:30:00,67.55,67.63,67.53,67.6,375480.0,53.4211,53.4844,53.4053,53.4607,375480.0
2017-10-04 09:30:00,67.6,68.19,67.6,67.86,539260.0,53.4607,53.9273,53.4607,53.6663,539260.0
2017-10-04 10:00:00,67.86,67.89,67.73,67.87,94021.0,53.6663,53.69,53.5635,53.6742,94021.0
2017-10-04 10:30:00,67.94,68.01,67.8,67.84,84807.0,53.7296,53.7849,53.6189,53.6505,84807.0
2017-10-04 11:00:00,67.83,67.85,67.72,67.82,77435.0,53.6426,53.6584,53.5556,53.6347,77435.0
2017-10-04 11:30:00,67.82,67.86,67.69,67.79,119334.0,53.6347,53.6663,53.5319,53.6109,119334.0
2017-10-04 12:00:00,67.81,67.82,67.55,67.63,111419.0,53.6268,53.6347,53.4211,53.4844,111419.0
2017-10-04 12:30:00,67.64,67.7,67.48,67.56,72896.0,53.4923,53.5398,53.3658,53.4291,72896.0
2017-10-04 13:00:00,67.58,67.61,67.36,67.42,83020.0,53.4449,53.4686,53.2709,53.3183,83020.0
2017-10-04 13:30:00,67.41,67.63,67.34,67.59,115725.0,53.3104,53.4844,53.2551,53.4528,115725.0
2017-10-04 14:00:00,67.59,67.59,67.47,67.49,66895.0,53.4528,53.4528,53.3579,53.3737,66895.0
2017-10-04 14:30:00,67.5,67.57,67.46,67.49,79291.0,53.3816,53.437,53.35,53.3737,79291.0
2017-10-04 15:00:00,67.49,67.55,67.46,67.48,102963.0,53.3737,53.4211,53.35,53.3658,102963.0
2017-10-04 15:30:00,67.48,67.54,67.44,67.52,322450.0,53.3658,53.4132,53.3342,53.3974,322450.0
2017-10-05 09:30:00,67.63,67.86,67.32,67.56,122096.0,53.4844,53.6663,53.2393,53.4291,122096.0
2017-10-05 10:00:00,67.54,67.61,67.37,67.52,99095.0,53.4132,53.4686,53.2788,53.3974,99095.0
2017-10-05 10:30:00,67.52,67.82,67.48,67.73,254810.0,53.3974,53.6347,53.3658,53.5635,254810.0
2017-10-05 11:00:00,67.73,67.93,67.59,67.77,174177.0,53.5635,53.7217,53.4528,53.5951,174177.0
2017-10-05 11:30:00,67.75,67.92,67.7,67.92,70502.0,53.5793,53.7138,53.5398,53.7138,70502.0
2017-10-05 12:00:00,67.91,67.93,67.79,67.8,53457.0,53.7058,53.7217,53.6109,53.6189,53457.0
2017-10-05 12:30:00,67.81,67.82,67.69,67.72,49980.0,53.6268,53.6347,53.5319,53.5556,49980.0
2017-10-05 13:00:00,67.72,67.85,67.72,67.82,47667.0,53.5556,53.6584,53.5556,53.6347,47667.0
2017-10-05 13:30:00,67.84,67.93,67.74,67.75,69272.0,53.6505,53.7217,53.5714,53.5793,69272.0
2017-10-05 14:00:00,67.75,67.9,67.69,67.72,94339.0,53.5793,53.6979,53.5319,53.5556,94339.0
2017-10-05 14:30:00,67.7,67.76,67.62,67.65,52124.0,53.5398,53.5872,53.4765,53.5002,52124.0
2017-10-05 15:00:00,67.65,67.74,67.59,67.6,68427.0,53.5002,53.5714,53.4528,53.4607,68427.0
2017-10-05 15:30:00,67.61,67.65,67.56,67.64,190448.0,53.4686,53.5002,53.4291,53.4923,190448.0
2017-10-06 09:30:00,67.6,67.82,67.53,67.71,131854.0,53.4607,53.6347,53.4053,53.5477,131854.0
2017-10-06 10:00:00,67.73,67.89,67.69,67.74,42908.0,53.5635,53.69,53.5319,53.5714,42908.0
2017-10-06 10:30:00,67.74,67.75,67.55,67.6,60161.0,53.5714,53.5793,53.4211,53.4607,60161.0
2017-10-06 11:00:00,67.59,67.61,67.49,67.59,52282.0,53.4528,53.4686,53.3737,53.4528,52282.0
2017-10-06 11:30:00,67.58,67.63,67.54,67.59,40420.0,53.4449,53.4844,53.4132,53.4528,40420.0
2017-10-06 12:00:00,67.57,67.59,67.45,67.5,42331.0,53.437,53.4528,53.3421,53.3816,42331.0
2017-10-06 12:30:00,67.5,67.55,67.39,67.48,42249.0,53.3816,53.4211,53.2946,53.3658,42249.0
2017-10-06 13:00:00,67.48,67.53,67.45,67.52,54567.0,53.3658,53.4053,53.3421,53.3974,54567.0
2017-10-06 13:30:00,67.53,67.53,67.47,67.49,53072.0,53.4053,53.4053,53.3579,53.3737,53072.0
2017-10-06 14:00:00,67.47,67.53,67.38,67.49,126248.0,53.3579,53.4053,53.2867,53.3737,126248.0
2017-10-06 14:30:00,67.49,67.5,65.91,66.0,769275.0,53.3737,53.3816,52.1242,52.1953,769275.0
2017-10-06 15:00:00,66.0,66.05,65.59,65.81,541949.0,52.1953,52.2349,51.8711,52.0451,541949.0
2017-10-06 15:30:00,65.81,65.92,65.72,65.84,933984.0,52.0451,52.1321,51.9739,52.0688,933984.0
2017-10-09 09:30:00,65.83,65.88,65.16,65.17,154903.0,52.0609,52.1004,51.531,51.539,154903.0
2017-10-09 10:00:00,65.16,65.24,64.64,64.69,149266.0,51.531,51.5943,51.1198,51.1593,149266.0
2017-10-09 10:30:00,64.67,64.75,64.33,64.46,391900.0,51.1435,51.2068,50.8746,50.9775,391900.0
2017-10-09 11:00:00,64.46,64.83,64.23,64.83,302796.0,50.9775,51.2701,50.7956,51.2701,302796.0
2017-10-09 11:30:00,64.82,64.91,64.72,64.89,110364.0,51.2622,51.3333,51.1831,51.3175,110364.0
2017-10-09 12:00:00,64.89,64.97,64.7,64.92,87151.0,51.3175,51.3808,51.1673,51.3412,87151.0
2017-10-09 12:30:00,64.92,64.97,64.8,64.87,65589.0,51.3412,51.3808,51.2463,51.3017,65589.0
2017-10-09 13:00:00,64.86,65.18,64.85,65.15,144991.0,51.2938,51.5469,51.2859,51.5231,144991.0
2017-10-09 13:30:00,65.13,65.22,65.03,65.08,89265.0,51.5073,51.5785,51.4282,51.4678,89265.0
2017-10-09 14:00:00,65.08,65.12,64.93,65.04,111016.0,51.4678,51.4994,51.3491,51.4361,111016.0
2017-10-09 14:30:00,65.04,65.07,64.84,64.94,177694.0,51.4361,51.4599,51.278,51.3571,177694.0
2017-10-09 15:00:00,64.93,64.96,64.66,64.66,214931.0,51.3491,51.3729,51.1356,51.1356,214931.0
2017-10-09 15:30:00,64.66,64.98,64.57,64.92,621353.0,51.1356,51.3887,51.0644,51.3412,621353.0
2017-10-10 09:30:00,65.38,65.82,65.25,65.68,118987.0,51.705,52.053,51.6022,51.9423,118987.0
2017-10-10 10:00:00,65.69,65.81,65.47,65.8,112460.0,51.9502,52.0451,51.7762,52.0372,112460.0
2017-10-10 10:30:00,65.81,65.84,65.62,65.65,76693.0,52.0451,52.0688,51.8948,51.9186,76693.0
2017-10-10 11:00:00,65.65,65.7,65.57,65.66,64254.0,51.9186,51.9581,51.8553,51.9265,64254.0
2017-10-10 11:30:00,65.67,65.68,65.54,65.68,111214.0,51.9344,51.9423,51.8316,51.9423,111214.0
2017-10-10 12:00:00,65.67,65.82,65.64,65.82,47075.0,51.9344,52.053,51.9106,52.053,47075.0
2017-10-10 12:30:00,65.8,65.82,65.7,65.77,46767.0,52.0372,52.053,51.9581,52.0135,46767.0
2017-10-10 13:00:00,65.76,65.9,65.75,65.85,61468.0,52.0055,52.1163,51.9976,52.0767,61468.0
2017-10-10 13:30:00,65.85,65.88,65.77,65.77,47033.0,52.0767,52.1004,52.0135,52.0135,47033.0
2017-10-10 14:00:00,65.76,65.78,65.5,65.57,63355.0,52.0055,52.0214,51.7999,51.8553,63355.0
2017-10-10 14:30:00,65.58,65.61,65.51,65.55,60712.0,51.8632,51.8869,51.8078,51.8395,60712.0
2017-10-10 15:00:00,65.55,65.64,65.53,65.64,71645.0,51.8395,51.9106,51.8237,51.9106,71645.0
2017-10-10 15:30:00,65.63,65.78,65.56,65.77,286971.0,51.9027,52.0214,51.8474,52.0135,286971.0
2017-10-11 09:30:00,65.79,65.88,65.54,65.66,145081.0,52.0293,52.1004,51.8316,51.9265,145081.0
2017-10-11 10:00:00,65.63,65.91,65.62,65.8,145574.0,51.9027,52.1242,51.8948,52.0372,145574.0
2017-10-11 10:30:00,65.81,65.98,65.8,65.82,58859.0,52.0451,52.1795,52.0372,52.053,58859.0
2017-10-11 11:00:00,65.82,66.04,65.81,65.87,75016.0,52.053,52.227,52.0451,52.0925,75016.0
2017-10-11 11:30:00,65.88,66.0,65.82,65.9,44263.0,52.1004,52.1953,52.053,52.1163,44263.0
2017-10-11 12:00:00,65.9,65.93,65.81,65.81,36882.0,52.1163,52.14,52.0451,52.0451,36882.0
2017-10-11 12:30:00,65.82,65.92,65.78,65.92,30444.0,52.053,52.1321,52.0214,52.1321,30444.0
2017-10-11 13:00:00,65.92,66.0,65.89,65.94,38235.0,52.1321,52.1953,52.1084,52.1479,38235.0
2017-10-11 13:30:00,65.94,65.95,65.77,65.77,36316.0,52.1479,52.1558,52.0135,52.0135,36316.0
2017-10-11 14:00:00,65.8,65.9,65.76,65.77,43993.0,52.0372,52.1163,52.0055,52.0135,43993.0
2017-10-11 14:30:00,65.77,65.81,65.73,65.76,50246.0,52.0135,52.0451,51.9818,52.0055,50246.0
2017-10-11 15:00:00,65.75,65.89,65.75,65.82,74349.0,51.9976,52.1084,51.9976,52.053,74349.0
2017-10-11 15:30:00,65.82,65.91,65.71,65.8,366213.0,52.053,52.1242,51.966,52.0372,366213.0
2017-10-12 09:30:00,65.78,66.0,65.57,65.85,292149.0,52.0214,52.1953,51.8553,52.0767,292149.0
2017-10-12 10:00:00,65.85,66.29,65.81,66.26,106143.0,52.0767,52.4247,52.0451,52.401,106143.0
2017-10-12 10:30:00,66.22,66.48,66.22,66.27,100438.0,52.3693,52.5749,52.3693,52.4089,100438.0
2017-10-12 11:00:00,66.28,66.67,66.28,66.48,143959.0,52.4168,52.7252,52.4168,52.5749,143959.0
2017-10-12 11:30:00,66.48,66.75,66.46,66.72,102921.0,52.5749,52.7885,52.5591,52.7648,102921.0
2017-10-12 12:00:00,66.7,66.8,66.56,66.64,172645.0,52.7489,52.828,52.6382,52.7015,172645.0
2017-10-12 12:30:00,66.64,66.71,66.54,66.58,136098.0,52.7015,52.7568,52.6224,52.654,136098.0
2017-10-12 13:00:00,66.58,66.66,66.54,66.59,371243.0,52.654,52.7173,52.6224,52.6619,371243.0
2017-10-12 13:30:00,66.57,66.77,66.53,66.76,98823.0,52.6461,52.8043,52.6145,52.7964,98823.0
2017-10-12 14:00:00,66.76,66.78,66.61,66.67,112983.0,52.7964,52.8122,52.6778,52.7252,112983.0
2017-10-12 14:30:00,66.66,66.7,66.45,66.55,328591.0,52.7173,52.7489,52.5512,52.6303,328591.0
2017-10-12 15:00:00,66.55,66.59,66.41,66.41,147189.0,52.6303,52.6619,52.5196,52.5196,147189.0
2017-10-12 15:30:00,66.41,66.41,66.21,66.35,481042.0,52.5196,52.5196,52.3614,52.4721,481042.0
2017-10-13 09:30:00,66.15,66.35,64.1,64.15,631510.0,52.314,52.4721,50.6928,50.7323,631510.0
2017-10-13 10:00:00,64.11,64.8,63.85,63.95,463472.0,50.7007,51.2463,50.495,50.5741,463472.0
2017-10-13 10:30:00,63.96,64.44,63.93,64.32,210994.0,50.582,50.9616,50.5583,50.8667,210994.0
2017-10-13 11:00:00,64.34,65.19,64.33,64.91,437656.0,50.8826,51.5548,50.8746,51.3333,437656.0
2017-10-13 11:30:00,64.93,64.97,64.76,64.77,107399.0,51.3491,51.3808,51.2147,51.2226,107399.0
2017-10-13 12:00:00,64.76,65.09,64.72,64.94,116531.0,51.2147,51.4757,51.1831,51.3571,116531.0
2017-10-13 12:30:00,64.94,65.38,64.87,65.2,134300.0,51.3571,51.705,51.3017,51.5627,134300.0
2017-10-13 13:00:00,65.2,65.29,65.12,65.21,85790.0,51.5627,51.6339,51.4994,51.5706,85790.0
2017-10-13 13:30:00,65.24,65.24,64.98,65.02,67146.0,51.5943,51.5943,51.3887,51.4203,67146.0
2017-10-13 14:00:00,65.01,65.1,64.91,64.92,131880.0,51.4124,51.4836,51.3333,51.3412,131880.0
2017-10-13 14:30:00,64.91,65.26,64.86,65.14,159674.0,51.3333,51.6101,51.2938,51.5152,159674.0
2017-10-13 15:00:00,65.14,65.17,65.02,65.07,134824.0,51.5152,51.539,51.4203,51.4599,134824.0
2017-10-13 15:30:00,65.08,65.17,64.89,64.97,441898.0,51.4678,51.539,51.3175,51.3808,441898.0
2017-10-16 09:30:00,64.79,65.86,64.71,65.76,271612.0,51.2384,52.0846,51.1752,52.0055,271612.0
2017-10-16 10:00:00,65.74,65.92,65.4,65.48,172745.0,51.9897,52.1321,51.7208,51.7841,172745.0
2017-10-16 10:30:00,65.48,65.5,65.21,65.24,175753.0,51.7841,51.7999,51.5706,51.5943,175753.0
2017-10-16 11:00:00,65.24,65.34,65.04,65.27,129170.0,51.5943,51.6734,51.4361,51.618,129170.0
2017-10-16 11:30:00,65.28,65.31,64.96,65.14,126469.0,51.6259,51.6497,51.3729,51.5152,126469.0
2017-10-16 12:00:00,65.14,65.19,64.77,64.85,82249.0,51.5152,51.5548,51.2226,51.2859,82249.0
2017-10-16 12:30:00,64.83,65.08,64.82,65.02,83645.0,51.2701,51.4678,51.2622,51.4203,83645.0
2017-10-16 13:00:00,65.01,65.07,64.87,65.04,56005.0,51.4124,51.4599,51.3017,51.4361,56005.0
2017-10-16 13:30:00,65.03,65.05,64.7,64.71,149589.0,51.4282,51.4441,51.1673,51.1752,149589.0
2017-10-16 14:00:00,64.72,64.92,64.7,64.78,115944.0,51.1831,51.3412,51.1673,51.2305,115944.0
2017-10-16 14:30:00,64.77,64.77,64.5,64.52,154515.0,51.2226,51.2226,51.0091,51.0249,154515.0
2017-10-16 15:00:00,64.51,64.59,64.42,64.51,224621.0,51.017,51.0803,50.9458,51.017,224621.0
2017-10-16 15:30:00,64.52,64.67,64.45,64.64,292316.0,51.0249,51.1435,50.9695,51.1198,292316.0
2017-10-17 09:30:00,64.49,64.57,64.1,64.5,197434.0,51.0012,51.0644,50.6928,51.0091,197434.0
2017-10-17 10:00:00,64.48,64.62,64.36,64.54,266730.0,50.9933,51.104,50.8984,51.0407,266730.0
2017-10-17 10:30:00,64.55,65.0,64.51,64.87,216975.0,51.0486,51.4045,51.017,51.3017,216975.0
2017-10-17 11:00:00,64.89,64.94,64.69,64.78,143067.0,51.3175,51.3571,51.1593,51.2305,143067.0
2017-10-17 11:30:00,64.77,64.77,64.54,64.68,101142.0,51.2226,51.2226,51.0407,51.1514,101142.0
2017-10-17 12:00:00,64.69,64.71,64.53,64.62,123570.0,51.1593,51.1752,51.0328,51.104,123570.0
2017-10-17 12:30:00,64.6,64.74,64.51,64.72,55699.0,51.0882,51.1989,51.017,51.1831,55699.0
2017-10-17 13:00:00,64.73,64.88,64.71,64.86,57352.0,51.191,51.3096,51.1752,51.2938,57352.0
2017-10-17 13:30:00,64.86,64.91,64.77,64.91,85050.0,51.2938,51.3333,51.2226,51.3333,85050.0
2017-10-17 14:00:00,64.93,65.09,64.79,64.97,171788.0,51.3491,51.4757,51.2384,51.3808,171788.0
2017-10-17 14:30:00,64.97,65.06,64.92,65.04,76118.0,51.3808,51.452,51.3412,51.4361,76118.0
2017-10-17 15:00:00,65.04,65.15,65.0,65.05,80871.0,51.4361,51.5231,51.4045,51.4441,80871.0
2017-10-17 15:30:00,65.06,65.22,65.05,65.1,333981.0,51.452,51.5785,51.4441,51.4836,333981.0
2017-10-18 09:30:00,65.18,65.52,64.9,65.38,128438.0,51.5469,51.8157,51.3254,51.705,128438.0
2017-10-18 10:00:00,65.4,65.55,65.33,65.52,105844.0,51.7208,51.8395,51.6655,51.8157,105844.0
2017-10-18 10:30:00,65.52,65.59,65.3,65.39,87083.0,51.8157,51.8711,51.6418,51.7129,87083.0
2017-10-18 11:00:00,65.41,65.47,65.22,65.44,86838.0,51.7288,51.7762,51.5785,51.7525,86838.0
2017-10-18 11:30:00,65.43,65.55,65.38,65.53,66103.0,51.7446,51.8395,51.705,51.8237,66103.0
2017-10-18 12:00:00,65.51,65.82,65.51,65.75,57698.0,51.8078,52.053,51.8078,51.9976,57698.0
2017-10-18 12:30:00,65.75,65.85,65.68,65.71,51998.0,51.9976,52.0767,51.9423,51.966,51998.0
2017-10-18 13:00:00,65.72,65.72,65.44,65.48,99594.0,51.9739,51.9739,51.7525,51.7841,99594.0
2017-10-18 13:30:00,65.49,65.52,64.49,65.14,626737.0,51.792,51.8157,51.0012,51.5152,626737.0
2017-10-18 14:00:00,65.17,65.28,64.58,64.66,236891.0,51.539,51.6259,51.0724,51.1356,236891.0
2017-10-18 14:30:00,64.65,64.91,64.63,64.74,109632.0,51.1277,51.3333,51.1119,51.1989,109632.0
2017-10-18 15:00:00,64.74,64.88,64.6,64.77,231832.0,51.1989,51.3096,51.0882,51.2226,231832.0
2017-10-18 15:30:00,64.78,64.8,64.61,64.71,394968.0,51.2305,51.2463,51.0961,51.1752,394968.0
2017-10-19 09:30:00,64.6,65.78,64.6,65.36,180648.0,51.0882,52.0214,51.0882,51.6892,180648.0
2017-10-19 10:00:00,65.33,65.54,65.15,65.47,224465.0,51.6655,51.8316,51.5231,51.7762,224465.0
2017-10-19 10:30:00,65.48,65.76,65.46,65.68,92768.0,51.7841,52.0055,51.7683,51.9423,92768.0
2017-10-19 11:00:00,65.71,65.76,65.59,65.64,52206.0,51.966,52.0055,51.8711,51.9106,52206.0
2017-10-19 11:30:00,65.64,65.84,65.62,65.74,62018.0,51.9106,52.0688,51.8948,51.9897,62018.0
2017-10-19 12:00:00,65.72,65.9,65.68,65.86,72322.0,51.9739,52.1163,51.9423,52.0846,72322.0
2017-10-19 12:30:00,65.88,66.1,65.86,66.07,45037.0,52.1004,52.2744,52.0846,52.2507,45037.0
2017-10-19 13:00:00,66.07,66.16,66.01,66.02,40966.0,52.2507,52.3219,52.2033,52.2112,40966.0
2017-10-19 13:30:00,66.02,66.23,66.02,66.04,56422.0,52.2112,52.3772,52.2112,52.227,56422.0
2017-10-19 14:00:00,66.05,66.09,65.94,65.97,54653.0,52.2349,52.2665,52.1479,52.1716,54653.0
2017-10-19 14:30:00,65.98,66.07,65.94,65.99,352877.0,52.1795,52.2507,52.1479,52.1874,352877.0
2017-10-19 15:00:00,66.01,66.14,65.94,66.14,91001.0,52.2033,52.3061,52.1479,52.3061,91001.0
2017-10-19 15:30:00,66.13,66.15,66.02,66.14,299834.0,52.2982,52.314,52.2112,52.3061,299834.0
2017-10-20 09:30:00,66.44,66.63,66.39,66.56,117248.0,52.5433,52.6936,52.5038,52.6382,117248.0
2017-10-20 10:00:00,66.57,66.63,66.47,66.52,52765.0,52.6461,52.6936,52.567,52.6066,52765.0
2017-10-20 10:30:00,66.48,66.68,66.48,66.56,38766.0,52.5749,52.7331,52.5749,52.6382,38766.0
2017-10-20 11:00:00,66.57,66.66,66.52,66.59,49529.0,52.6461,52.7173,52.6066,52.6619,49529.0
2017-10-20 11:30:00,66.58,66.79,66.56,66.72,45719.0,52.654,52.8201,52.6382,52.7648,45719.0
2017-10-20 12:00:00,66.75,66.88,66.72,66.84,39425.0,52.7885,52.8913,52.7648,52.8597,39425.0
2017-10-20 12:30:00,66.83,66.9,66.73,66.87,42123.0,52.8517,52.9071,52.7727,52.8834,42123.0
2017-10-20 13:00:00,66.87,66.96,66.82,66.86,32069.0,52.8834,52.9546,52.8438,52.8755,32069.0
2017-10-20 13:30:00,66.85,66.91,66.77,66.81,47719.0,52.8676,52.915,52.8043,52.8359,47719.0
2017-10-20 14:00:00,66.79,66.88,66.75,66.85,54478.0,52.8201,52.8913,52.7885,52.8676,54478.0
2017-10-20 14:30:00,66.85,66.95,66.81,66.83,50120.0,52.8676,52.9466,52.8359,52.8517,50120.0
2017-10-20 15:00:00,66.83,66.85,66.6,66.6,119811.0,52.8517,52.8676,52.6699,52.6699,119811.0
2017-10-20 15:30:00,66.61,66.71,66.49,66.71,310459.0,52.6778,52.7568,52.5829,52.7568,310459.0
2017-10-23 09:30:00,66.77,66.96,66.51,66.77,82953.0,52.8043,52.9546,52.5987,52.8043,82953.0
2017-10-23 10:00:00,66.75,67.0,66.61,66.97,75988.0,52.7885,52.9862,52.6778,52.9625,75988.0
2017-10-23 10:30:00,66.97,67.05,66.85,66.96,89623.0,52.9625,53.0257,52.8676,52.9546,89623.0
2017-10-23 11:00:00,66.96,67.16,66.91,67.16,72176.0,52.9546,53.1127,52.915,53.1127,72176.0
2017-10-23 11:30:00,67.14,67.18,67.0,67.04,103362.0,53.0969,53.1285,52.9862,53.0178,103362.0
2017-10-23 12:00:00,67.04,67.12,66.95,66.95,54505.0,53.0178,53.0811,52.9466,52.9466,54505.0
2017-10-23 12:30:00,66.96,67.04,66.9,67.02,42177.0,52.9546,53.0178,52.9071,53.002,42177.0
2017-10-23 13:00:00,67.04,67.05,66.88,66.91,40600.0,53.0178,53.0257,52.8913,52.915,40600.0
2017-10-23 13:30:00,66.93,66.94,66.85,66.89,59387.0,52.9308,52.9387,52.8676,52.8992,59387.0
2017-10-23 14:00:00,66.88,66.89,66.67,66.76,89007.0,52.8913,52.8992,52.7252,52.7964,89007.0
2017-10-23 14:30:00,66.76,66.82,66.59,66.8,100677.0,52.7964,52.8438,52.6619,52.828,100677.0
2017-10-23 15:00:00,66.79,66.83,66.67,66.68,183869.0,52.8201,52.8517,52.7252,52.7331,183869.0
2017-10-23 15:30:00,66.68,66.75,66.58,66.65,338723.0,52.7331,52.7885,52.654,52.7094,338723.0
2017-10-24 09:30:00,66.4,66.58,65.93,66.06,95099.0,52.5117,52.654,52.14,52.2428,95099.0
2017-10-24 10:00:00,66.06,66.63,65.82,66.61,87599.0,52.2428,52.6936,52.053,52.6778,87599.0
2017-10-24 10:30:00,66.61,66.78,66.46,66.74,236592.0,52.6778,52.8122,52.5591,52.7806,236592.0
2017-10-24 11:00:00,66.76,66.8,66.49,66.56,158744.0,52.7964,52.828,52.5829,52.6382,158744.0
2017-10-24 11:30:00,66.56,66.86,66.55,66.66,160401.0,52.6382,52.8755,52.6303,52.7173,160401.0
2017-10-24 12:00:00,66.66,66.8,66.63,66.72,167823.0,52.7173,52.828,52.6936,52.7648,167823.0
2017-10-24 12:30:00,66.72,66.81,66.65,66.75,35431.0,52.7648,52.8359,52.7094,52.7885,35431.0
2017-10-24 13:00:00,66.76,66.8,66.65,66.66,33671.0,52.7964,52.828,52.7094,52.7173,33671.0
2017-10-24 13:30:00,66.67,66.75,66.51,66.66,170447.0,52.7252,52.7885,52.5987,52.7173,170447.0
2017-10-24 14:00:00,66.66,66.68,66.5,66.54,46835.0,52.7173,52.7331,52.5908,52.6224,46835.0
2017-10-24 14:30:00,66.51,66.62,66.45,66.47,59722.0,52.5987,52.6857,52.5512,52.567,59722.0
2017-10-24 15:00:00,66.47,66.57,66.4,66.42,129367.0,52.567,52.6461,52.5117,52.5275,129367.0
2017-10-24 15:30:00,66.41,66.51,66.39,66.44,257963.0,52.5196,52.5987,52.5038,52.5433,257963.0
2017-10-25 09:30:00,66.58,66.89,66.53,66.76,130486.0,52.654,52.8992,52.6145,52.7964,130486.0
2017-10-25 10:00:00,66.78,67.14,66.58,67.09,188744.0,52.8122,53.0969,52.654,53.0574,188744.0
2017-10-25 10:30:00,67.06,67.08,66.75,66.92,148195.0,53.0336,53.0495,52.7885,52.9229,148195.0
2017-10-25 11:00:00,66.91,66.96,66.76,66.93,107128.0,52.915,52.9546,52.7964,52.9308,107128.0
2017-10-25 11:30:00,66.94,66.94,66.73,66.8,64907.0,52.9387,52.9387,52.7727,52.828,64907.0
2017-10-25 12:00:00,66.81,66.86,66.72,66.84,43293.0,52.8359,52.8755,52.7648,52.8597,43293.0
2017-10-25 12:30:00,66.83,67.03,66.81,67.02,94848.0,52.8517,53.0099,52.8359,53.002,94848.0
2017-10-25 13:00:00,67.01,67.08,66.91,66.97,66756.0,52.9941,53.0495,52.915,52.9625,66756.0
2017-10-25 13:30:00,66.96,67.18,66.93,67.13,83261.0,52.9546,53.1285,52.9308,53.089,83261.0
2017-10-25 14:00:00,67.13,67.16,66.88,66.97,179432.0,53.089,53.1127,52.8913,52.9625,179432.0
2017-10-25 14:30:00,66.98,67.08,66.96,67.0,197691.0,52.9704,53.0495,52.9546,52.9862,197691.0
2017-10-25 15:00:00,67.0,67.12,66.98,67.11,78679.0,52.9862,53.0811,52.9704,53.0732,78679.0
2017-10-25 15:30:00,67.1,67.11,66.94,67.04,208301.0,53.0653,53.0732,52.9387,53.0178,208301.0
2017-10-26 09:30:00,68.0,69.34,68.0,68.65,422185.0,53.777,54.8367,53.777,54.2911,422185.0
2017-10-26 10:00:00,68.62,68.67,68.07,68.31,139087.0,54.2673,54.3069,53.8324,54.0222,139087.0
2017-10-26 10:30:00,68.32,68.77,68.29,68.76,147631.0,54.0301,54.386,54.0064,54.3781,147631.0
2017-10-26 11:00:00,68.76,68.85,68.56,68.76,124543.0,54.3781,54.4492,54.2199,54.3781,124543.0
2017-10-26 11:30:00,68.76,68.83,68.64,68.64,89548.0,54.3781,54.4334,54.2832,54.2832,89548.0
2017-10-26 12:00:00,68.64,68.7,68.39,68.43,71077.0,54.2832,54.3306,54.0855,54.1171,71077.0
2017-10-26 12:30:00,68.42,68.46,68.22,68.39,120971.0,54.1092,54.1408,53.951,54.0855,120971.0
2017-10-26 13:00:00,68.38,68.59,68.37,68.55,108428.0,54.0775,54.2436,54.0696,54.212,108428.0
2017-10-26 13:30:00,68.54,68.63,68.51,68.58,80313.0,54.2041,54.2753,54.1804,54.2357,80313.0
2017-10-26 14:00:00,68.59,68.66,68.51,68.54,339300.0,54.2436,54.299,54.1804,54.2041,339300.0
2017-10-26 14:30:00,68.56,68.73,65.21,65.42,2957801.0,54.2199,54.3543,51.5706,51.7367,2957801.0
2017-10-26 15:00:00,65.44,65.75,64.64,64.87,875632.0,51.7525,51.9976,51.1198,51.3017,875632.0
2017-10-26 15:30:00,64.87,65.35,64.2,64.76,2159950.0,51.3017,51.6813,50.7718,51.2147,2159950.0
2017-10-27 09:30:00,64.49,64.63,61.64,62.95,1081753.0,51.0012,51.1119,48.7473,49.7833,1081753.0
2017-10-27 10:00:00,63.01,63.05,62.06,62.17,533415.0,49.8307,49.8624,49.0794,49.1664,533415.0
2017-10-27 10:30:00,62.19,62.97,61.71,62.94,685079.0,49.1823,49.7991,48.8026,49.7754,685079.0
2017-10-27 11:00:00,62.96,63.13,62.36,63.05,536203.0,49.7912,49.9256,49.3167,49.8624,536203.0
2017-10-27 11:30:00,63.02,63.09,62.34,62.61,584842.0,49.8386,49.894,49.3009,49.5144,584842.0
2017-10-27 12:00:00,62.63,62.82,62.43,62.7,294644.0,49.5302,49.6805,49.3721,49.5856,294644.0
2017-10-27 12:30:00,62.69,63.06,62.69,62.83,200876.0,49.5777,49.8703,49.5777,49.6884,200876.0
2017-10-27 13:00:00,62.83,62.86,62.26,62.45,283123.0,49.6884,49.7121,49.2376,49.3879,283123.0
2017-10-27 13:30:00,62.45,62.5,61.98,62.17,308597.0,49.3879,49.4274,49.0162,49.1664,308597.0
2017-10-27 14:00:00,62.17,62.31,62.11,62.27,378087.0,49.1664,49.2772,49.119,49.2455,378087.0
2017-10-27 14:30:00,62.25,62.38,62.21,62.27,367112.0,49.2297,49.3325,49.1981,49.2455,367112.0
2017-10-27 15:00:00,62.26,62.35,62.18,62.26,435809.0,49.2376,49.3088,49.1743,49.2376,435809.0
2017-10-27 15:30:00,62.26,62.28,61.77,62.01,1425570.0,49.2376,49.2534,48.8501,49.0399,1425570.0
2017-10-30 09:30:00,61.75,62.32,61.68,61.86,264883.0,48.8343,49.2851,48.7789,48.9213,264883.0
2017-10-30 10:00:00,61.88,62.2,61.63,62.18,369374.0,48.9371,49.1902,48.7394,49.1743,369374.0
2017-10-30 10:30:00,62.19,62.33,62.1,62.25,360299.0,49.1823,49.293,49.1111,49.2297,360299.0
2017-10-30 11:00:00,62.24,62.6,62.17,62.32,416080.0,49.2218,49.5065,49.1664,49.2851,416080.0
2017-10-30 11:30:00,62.36,62.43,61.75,61.82,179716.0,49.3167,49.3721,48.8343,48.8896,179716.0
2017-10-30 12:00:00,61.82,61.89,61.72,61.8,121648.0,48.8896,48.945,48.8106,48.8738,121648.0
2017-10-30 12:30:00,61.82,61.94,61.67,61.7,129288.0,48.8896,48.9845,48.771,48.7947,129288.0
2017-10-30 13:00:00,61.7,61.94,61.68,61.87,110105.0,48.7947,48.9845,48.7789,48.9292,110105.0
2017-10-30 13:30:00,61.87,62.02,61.73,61.78,110584.0,48.9292,49.0478,48.8185,48.858,110584.0
2017-10-30 14:00:00,61.77,61.9,61.73,61.77,175297.0,48.8501,48.9529,48.8185,48.8501,175297.0
2017-10-30 14:30:00,61.76,61.91,61.63,61.66,188764.0,48.8422,48.9608,48.7394,48.7631,188764.0
2017-10-30 15:00:00,61.66,61.73,61.53,61.71,213530.0,48.7631,48.8185,48.6603,48.8026,213530.0
2017-10-30 15:30:00,61.71,61.77,61.59,61.68,508851.0,48.8026,48.8501,48.7077,48.7789,508851.0
2017-10-31 09:30:00,61.81,62.77,61.75,62.52,311217.0,48.8817,49.6409,48.8343,49.4432,311217.0
2017-10-31 10:00:00,62.47,63.01,62.31,62.82,454480.0,49.4037,49.8307,49.2772,49.6805,454480.0
2017-10-31 10:30:00,62.82,62.85,62.19,62.35,230254.0,49.6805,49.7042,49.1823,49.3088,230254.0
2017-10-31 11:00:00,62.38,62.42,60.69,60.73,539352.0,49.3325,49.3641,47.996,48.0276,539352.0
2017-10-31 11:30:00,60.73,61.57,60.73,61.32,302523.0,48.0276,48.6919,48.0276,48.4942,302523.0
2017-10-31 12:00:00,61.34,61.5,61.33,61.39,126868.0,48.51,48.6366,48.5021,48.5496,126868.0
2017-10-31 12:30:00,61.38,61.63,61.34,61.41,134827.0,48.5417,48.7394,48.51,48.5654,134827.0
2017-10-31 13:00:00,61.41,61.48,61.33,61.41,99096.0,48.5654,48.6208,48.5021,48.5654,99096.0
2017-10-31 13:30:00,61.39,61.44,61.13,61.2,134245.0,48.5496,48.5891,48.344,48.3993,134245.0
2017-10-31 14:00:00,61.22,62.16,61.18,61.92,279582.0,48.4151,49.1585,48.3835,48.9687,279582.0
2017-10-31 14:30:00,61.92,61.93,61.62,61.86,139145.0,48.9687,48.9766,48.7315,48.9213,139145.0
2017-10-31 15:00:00,61.86,62.28,61.84,62.06,260792.0,48.9213,49.2534,48.9055,49.0794,260792.0
2017-10-31 15:30:00,62.07,62.07,61.75,61.89,511065.0,49.0874,49.0874,48.8343,48.945,511065.0
2017-11-01 09:30:00,60.81,62.24,60.8,62.22,261373.0,48.0909,49.2218,48.083,49.206,261373.0
2017-11-01 10:00:00,62.22,62.6,61.92,61.94,219484.0,49.206,49.5065,48.9687,48.9845,219484.0
2017-11-01 10:30:00,61.93,62.43,61.85,62.06,127798.0,48.9766,49.3721,48.9134,49.0794,127798.0
2017-11-01 11:00:00,62.04,62.22,61.94,61.98,142415.0,49.0636,49.206,48.9845,49.0162,142415.0
2017-11-01 11:30:00,61.95,61.96,61.53,61.72,125745.0,48.9925,49.0004,48.6603,48.8106,125745.0
2017-11-01 12:00:00,61.68,61.79,61.61,61.77,58698.0,48.7789,48.8659,48.7236,48.8501,58698.0
2017-11-01 12:30:00,61.77,62.12,61.76,62.12,84574.0,48.8501,49.1269,48.8422,49.1269,84574.0
2017-11-01 13:00:00,62.11,62.5,62.1,62.5,150487.0,49.119,49.4274,49.1111,49.4274,150487.0
2017-11-01 13:30:00,62.51,62.58,62.18,62.42,261007.0,49.4353,49.4907,49.1743,49.3641,261007.0
2017-11-01 14:00:00,62.4,62.57,62.19,62.19,287240.0,49.3483,49.4828,49.1823,49.1823,287240.0
2017-11-01 14:30:00,62.2,62.28,62.01,62.17,211309.0,49.1902,49.2534,49.0399,49.1664,211309.0
2017-11-01 15:00:00,62.17,62.27,62.11,62.23,217419.0,49.1664,49.2455,49.119,49.2139,217419.0
2017-11-01 15:30:00,62.24,62.25,62.04,62.18,655875.0,49.2218,49.2297,49.0636,49.1743,655875.0
2017-11-02 09:30:00,62.47,62.91,61.81,61.96,179259.0,49.4037,49.7517,48.8817,49.0004,179259.0
2017-11-02 10:00:00,62.01,62.07,61.74,61.84,158395.0,49.0399,49.0874,48.8264,48.9055,158395.0
2017-11-02 10:30:00,61.87,61.92,61.37,61.43,193622.0,48.9292,48.9687,48.5338,48.5812,193622.0
2017-11-02 11:00:00,61.43,61.61,61.32,61.39,105215.0,48.5812,48.7236,48.4942,48.5496,105215.0
2017-11-02 11:30:00,61.39,61.53,61.26,61.38,102359.0,48.5496,48.6603,48.4468,48.5417,102359.0
2017-11-02 12:00:00,61.37,61.38,61.01,61.09,131779.0,48.5338,48.5417,48.2491,48.3123,131779.0
2017-11-02 12:30:00,61.11,61.29,61.06,61.2,269691.0,48.3281,48.4705,48.2886,48.3993,269691.0
2017-11-02 13:00:00,61.21,61.23,60.89,60.93,237991.0,48.4072,48.423,48.1542,48.1858,237991.0
2017-11-02 13:30:00,60.93,60.93,60.55,60.64,256723.0,48.1858,48.1858,47.8853,47.9565,256723.0
2017-11-02 14:00:00,60.64,60.66,60.33,60.48,263741.0,47.9565,47.9723,47.7113,47.8299,263741.0
2017-11-02 14:30:00,60.49,60.63,60.48,60.52,293637.0,47.8378,47.9485,47.8299,47.8616,293637.0
2017-11-02 15:00:00,60.52,60.72,60.52,60.71,315078.0,47.8616,48.0197,47.8616,48.0118,315078.0
2017-11-02 15:30:00,60.71,61.13,60.7,61.07,841430.0,48.0118,48.344,48.0039,48.2965,841430.0
2017-11-03 09:30:00,60.62,61.7,60.51,61.53,246942.0,47.9406,48.7947,47.8536,48.6603,246942.0
2017-11-03 10:00:00,61.52,61.72,61.35,61.53,144895.0,48.6524,48.8106,48.5179,48.6603,144895.0
2017-11-03 10:30:00,61.54,61.75,61.11,61.3,424904.0,48.6682,48.8343,48.3281,48.4784,424904.0
2017-11-03 11:00:00,61.3,61.31,61.07,61.14,201181.0,48.4784,48.4863,48.2965,48.3519,201181.0
2017-11-03 11:30:00,61.14,61.75,61.08,61.62,272078.0,48.3519,48.8343,48.3044,48.7315,272078.0
2017-11-03 12:00:00,61.63,61.7,61.56,61.64,161884.0,48.7394,48.7947,48.684,48.7473,161884.0
2017-11-03 12:30:00,61.63,61.64,61.35,61.51,99747.0,48.7394,48.7473,48.5179,48.6445,99747.0
2017-11-03 13:00:00,61.52,61.66,61.51,61.55,205005.0,48.6524,48.7631,48.6445,48.6761,205005.0
2017-11-03 13:30:00,61.56,61.59,61.5,61.55,282195.0,48.684,48.7077,48.6366,48.6761,282195.0
2017-11-03 14:00:00,61.53,61.64,61.51,61.51,188536.0,48.6603,48.7473,48.6445,48.6445,188536.0
2017-11-03 14:30:00,61.52,61.54,61.22,61.39,321288.0,48.6524,48.6682,48.4151,48.5496,321288.0
2017-11-03 15:00:00,61.38,61.49,61.13,61.22,372536.0,48.5417,48.6287,48.344,48.4151,372536.0
2017-11-03 15:30:00,61.22,61.55,61.19,61.39,771994.0,48.4151,48.6761,48.3914,48.5496,771994.0
2017-11-06 09:30:00,60.19,60.63,57.54,59.82,746889.0,47.6006,47.9485,45.5049,47.308,746889.0
2017-11-06 10:00:00,59.82,60.4,59.57,60.22,539144.0,47.308,47.7667,47.1103,47.6243,539144.0
2017-11-06 10:30:00,60.22,60.43,59.55,59.95,264536.0,47.6243,47.7904,47.0944,47.4108,264536.0
2017-11-06 11:00:00,59.93,60.4,59.71,60.34,216779.0,47.395,47.7667,47.221,47.7192,216779.0
2017-11-06 11:30:00,60.32,60.54,60.2,60.36,167675.0,47.7034,47.8774,47.6085,47.735,167675.0
2017-11-06 12:00:00,60.37,60.59,60.24,60.44,103717.0,47.7429,47.9169,47.6401,47.7983,103717.0
2017-11-06 12:30:00,60.46,60.59,60.44,60.56,94617.0,47.8141,47.9169,47.7983,47.8932,94617.0
2017-11-06 13:00:00,60.53,60.74,60.47,60.61,108074.0,47.8695,48.0355,47.822,47.9327,108074.0
2017-11-06 13:30:00,60.58,60.75,60.55,60.68,125053.0,47.909,48.0434,47.8853,47.9881,125053.0
2017-11-06 14:00:00,60.67,60.71,60.51,60.6,207620.0,47.9802,48.0118,47.8536,47.9248,207620.0
2017-11-06 14:30:00,60.6,60.68,60.37,60.45,230345.0,47.9248,47.9881,47.7429,47.8062,230345.0
2017-11-06 15:00:00,60.45,60.59,60.23,60.31,307649.0,47.8062,47.9169,47.6322,47.6955,307649.0
2017-11-06 15:30:00,60.31,60.4,60.22,60.26,716892.0,47.6955,47.7667,47.6243,47.6559,716892.0
2017-11-07 09:30:00,60.35,61.65,60.27,61.1,342285.0,47.7271,48.7552,47.6638,48.3202,342285.0
2017-11-07 10:00:00,61.11,61.12,60.75,60.9,215606.0,48.3281,48.3361,48.0434,48.1621,215606.0
2017-11-07 10:30:00,60.9,60.95,60.78,60.83,138661.0,48.1621,48.2016,48.0672,48.1067,138661.0
2017-11-07 11:00:00,60.82,60.87,60.57,60.59,97768.0,48.0988,48.1383,47.9011,47.9169,97768.0
2017-11-07 11:30:00,60.58,60.62,60.03,60.1,138993.0,47.909,47.9406,47.474,47.5294,138993.0
2017-11-07 12:00:00,60.1,60.45,60.04,60.35,106460.0,47.5294,47.8062,47.4819,47.7271,106460.0
2017-11-07 12:30:00,60.34,60.35,60.05,60.06,116493.0,47.7192,47.7271,47.4899,47.4978,116493.0
2017-11-07 13:00:00,60.07,60.16,60.04,60.09,60958.0,47.5057,47.5768,47.4819,47.5215,60958.0
2017-11-07 13:30:00,60.09,60.18,60.03,60.16,78569.0,47.5215,47.5927,47.474,47.5768,78569.0
2017-11-07 14:00:00,60.14,60.16,60.0,60.06,124923.0,47.561,47.5768,47.4503,47.4978,124923.0
2017-11-07 14:30:00,60.06,60.12,59.99,60.11,89080.0,47.4978,47.5452,47.4424,47.5373,89080.0
2017-11-07 15:00:00,60.11,60.25,60.1,60.24,158659.0,47.5373,47.648,47.5294,47.6401,158659.0
2017-11-07 15:30:00,60.25,60.3,60.03,60.25,335076.0,47.648,47.6876,47.474,47.648,335076.0
2017-11-08 09:30:00,60.27,60.75,60.22,60.35,110830.0,47.6638,48.0434,47.6243,47.7271,110830.0
2017-11-08 10:00:00,60.38,60.44,60.06,60.35,123135.0,47.7508,47.7983,47.4978,47.7271,123135.0
2017-11-08 10:30:00,60.36,60.86,60.33,60.86,155157.0,47.735,48.1304,47.7113,48.1304,155157.0
2017-11-08 11:00:00,60.87,60.98,60.76,60.97,124992.0,48.1383,48.2253,48.0514,48.2174,124992.0
2017-11-08 11:30:00,60.94,61.07,60.64,60.77,235794.0,48.1937,48.2965,47.9565,48.0593,235794.0
2017-11-08 12:00:00,60.78,60.79,60.57,60.63,81752.0,48.0672,48.0751,47.9011,47.9485,81752.0
2017-11-08 12:30:00,60.62,60.7,60.6,60.64,73999.0,47.9406,48.0039,47.9248,47.9565,73999.0
2017-11-08 13:00:00,60.64,60.75,60.58,60.75,56643.0,47.9565,48.0434,47.909,48.0434,56643.0
2017-11-08 13:30:00,60.75,60.77,60.65,60.65,53891.0,48.0434,48.0593,47.9644,47.9644,53891.0
2017-11-08 14:00:00,60.66,60.76,60.65,60.68,71665.0,47.9723,48.0514,47.9644,47.9881,71665.0
2017-11-08 14:30:00,60.69,60.8,60.64,60.75,103305.0,47.996,48.083,47.9565,48.0434,103305.0
2017-11-08 15:00:00,60.76,60.81,60.71,60.79,143591.0,48.0514,48.0909,48.0118,48.0751,143591.0
2017-11-08 15:30:00,60.79,61.07,60.79,60.99,643744.0,48.0751,48.2965,48.0751,48.2332,643744.0
2017-11-09 09:30:00,60.88,61.38,60.65,61.19,269269.0,48.1463,48.5417,47.9644,48.3914,269269.0
2017-11-09 10:00:00,61.22,61.55,61.08,61.52,160039.0,48.4151,48.6761,48.3044,48.6524,160039.0
2017-11-09 10:30:00,61.52,61.63,61.05,61.2,133810.0,48.6524,48.7394,48.2807,48.3993,133810.0
2017-11-09 11:00:00,61.2,61.3,61.12,61.16,127135.0,48.3993,48.4784,48.3361,48.3677,127135.0
2017-11-09 11:30:00,61.15,61.32,60.72,60.85,208304.0,48.3598,48.4942,48.0197,48.1225,208304.0
2017-11-09 12:00:00,60.84,60.89,60.57,60.6,124967.0,48.1146,48.1542,47.9011,47.9248,124967.0
2017-11-09 12:30:00,60.61,60.63,60.52,60.56,94294.0,47.9327,47.9485,47.8616,47.8932,94294.0
2017-11-09 13:00:00,60.57,60.7,60.55,60.63,78768.0,47.9011,48.0039,47.8853,47.9485,78768.0
2017-11-09 13:30:00,60.64,60.77,60.62,60.77,65405.0,47.9565,48.0593,47.9406,48.0593,65405.0
2017-11-09 14:00:00,60.77,60.8,60.64,60.67,97931.0,48.0593,48.083,47.9565,47.9802,97931.0
2017-11-09 14:30:00,60.66,60.7,60.48,60.51,92426.0,47.9723,48.0039,47.8299,47.8536,92426.0
2017-11-09 15:00:00,60.52,60.62,60.47,60.52,150365.0,47.8616,47.9406,47.822,47.8616,150365.0
2017-11-09 15:30:00,60.52,60.63,60.48,60.57,385076.0,47.8616,47.9485,47.8299,47.9011,385076.0
2017-11-10 09:30:00,60.23,60.31,58.55,59.03,1042062.0,47.6322,47.6955,46.3036,46.6832,1042062.0
2017-11-10 10:00:00,59.02,59.68,59.02,59.41,720416.0,46.6753,47.1972,46.6753,46.9837,720416.0
2017-11-10 10:30:00,59.41,59.67,59.32,59.56,815650.0,46.9837,47.1893,46.9125,47.1023,815650.0
2017-11-10 11:00:00,59.55,59.55,59.01,59.16,466280.0,47.0944,47.0944,46.6674,46.786,466280.0
2017-11-10 11:30:00,59.15,59.23,58.98,59.07,256696.0,46.7781,46.8414,46.6437,46.7148,256696.0
2017-11-10 12:00:00,59.05,59.11,58.81,58.85,265989.0,46.699,46.7465,46.5092,46.5409,265989.0
2017-11-10 12:30:00,58.84,58.92,58.54,58.55,259782.0,46.5329,46.5962,46.2957,46.3036,259782.0
2017-11-10 13:00:00,58.56,58.67,58.44,58.53,278970.0,46.3115,46.3985,46.2166,46.2878,278970.0
2017-11-10 13:30:00,58.54,58.63,58.33,58.49,436519.0,46.2957,46.3669,46.1296,46.2561,436519.0
2017-11-10 14:00:00,58.5,58.67,58.43,58.64,328520.0,46.2641,46.3985,46.2087,46.3748,328520.0
2017-11-10 14:30:00,58.64,58.65,58.32,58.54,298525.0,46.3748,46.3827,46.1217,46.2957,298525.0
2017-11-10 15:00:00,58.53,58.84,58.46,58.48,569359.0,46.2878,46.5329,46.2324,46.2482,569359.0
2017-11-10 15:30:00,58.48,58.6,58.33,58.55,968514.0,46.2482,46.3431,46.1296,46.3036,968514.0
2017-11-13 09:30:00,58.6,58.73,58.21,58.59,275630.0,46.3431,46.446,46.0347,46.3352,275630.0
2017-11-13 10:00:00,58.59,58.69,58.29,58.4,302715.0,46.3352,46.4143,46.098,46.185,302715.0
2017-11-13 10:30:00,58.41,58.41,58.01,58.08,173289.0,46.1929,46.1929,45.8765,45.9319,173289.0
2017-11-13 11:00:00,58.08,58.3,57.96,58.24,236188.0,45.9319,46.1059,45.837,46.0584,236188.0
2017-11-13 11:30:00,58.26,58.35,58.05,58.25,104306.0,46.0743,46.1454,45.9082,46.0663,104306.0
2017-11-13 12:00:00,58.25,58.29,58.03,58.03,115246.0,46.0663,46.098,45.8924,45.8924,115246.0
2017-11-13 12:30:00,58.04,58.11,57.78,57.85,147490.0,45.9003,45.9556,45.6947,45.75,147490.0
2017-11-13 13:00:00,57.87,57.88,57.65,57.77,167312.0,45.7658,45.7737,45.5918,45.6867,167312.0
2017-11-13 13:30:00,57.77,58.01,57.67,58.0,185571.0,45.6867,45.8765,45.6077,45.8686,185571.0
2017-11-13 14:00:00,58.01,58.1,57.92,57.98,178409.0,45.8765,45.9477,45.8054,45.8528,178409.0
2017-11-13 14:30:00,57.98,58.03,57.91,57.97,137492.0,45.8528,45.8924,45.7975,45.8449,137492.0
2017-11-13 15:00:00,57.97,59.35,57.65,58.64,1316865.0,45.8449,46.9363,45.5918,46.3748,1316865.0
2017-11-13 15:30:00,58.64,58.97,57.95,58.32,1428052.0,46.3748,46.6358,45.8291,46.1217,1428052.0
2017-11-14 09:30:00,58.32,58.43,56.94,56.94,444909.0,46.1217,46.2087,45.0303,45.0303,444909.0
2017-11-14 10:00:00,56.94,57.33,56.69,57.23,282822.0,45.0303,45.3388,44.8326,45.2597,282822.0
2017-11-14 10:30:00,57.25,57.39,56.98,57.02,245514.0,45.2755,45.3862,45.062,45.0936,245514.0
2017-11-14 11:00:00,57.03,57.12,56.77,56.96,187561.0,45.1015,45.1727,44.8959,45.0462,187561.0
2017-11-14 11:30:00,56.95,57.02,56.88,56.95,126617.0,45.0383,45.0936,44.9829,45.0383,126617.0
2017-11-14 12:00:00,56.95,57.1,56.91,56.95,92407.0,45.0383,45.1569,45.0066,45.0383,92407.0
2017-11-14 12:30:00,56.95,57.0,56.82,56.89,77190.0,45.0383,45.0778,44.9354,44.9908,77190.0
2017-11-14 13:00:00,56.89,57.01,56.87,56.92,81518.0,44.9908,45.0857,44.975,45.0145,81518.0
2017-11-14 13:30:00,56.91,56.99,56.89,56.95,169511.0,45.0066,45.0699,44.9908,45.0383,169511.0
2017-11-14 14:00:00,56.94,57.1,56.89,57.04,204079.0,45.0303,45.1569,44.9908,45.1094,204079.0
2017-11-14 14:30:00,57.03,57.08,56.95,57.01,201599.0,45.1015,45.1411,45.0383,45.0857,201599.0
2017-11-14 15:00:00,57.01,57.07,56.94,56.98,185636.0,45.0857,45.1332,45.0303,45.062,185636.0
2017-11-14 15:30:00,56.97,57.11,56.97,57.07,546176.0,45.0541,45.1648,45.0541,45.1332,546176.0
2017-11-15 09:30:00,56.18,56.55,55.69,56.05,806691.0,44.4293,44.7219,44.0418,44.3265,806691.0
2017-11-15 10:00:00,55.99,56.12,55.9,55.97,336825.0,44.2791,44.3819,44.2079,44.2632,336825.0
2017-11-15 10:30:00,55.97,56.1,55.93,56.04,342824.0,44.2632,44.366,44.2316,44.3186,342824.0
2017-11-15 11:00:00,56.04,56.6,55.99,56.52,687284.0,44.3186,44.7615,44.2791,44.6982,687284.0
2017-11-15 11:30:00,56.52,57.22,56.5,57.08,500094.0,44.6982,45.2518,44.6824,45.1411,500094.0
2017-11-15 12:00:00,57.07,57.38,56.99,57.25,235478.0,45.1332,45.3783,45.0699,45.2755,235478.0
2017-11-15 12:30:00,57.25,57.78,57.23,57.35,596224.0,45.2755,45.6947,45.2597,45.3546,596224.0
2017-11-15 13:00:00,57.37,57.62,57.22,57.27,230366.0,45.3704,45.5681,45.2518,45.2913,230366.0
2017-11-15 13:30:00,57.27,57.29,57.08,57.22,253689.0,45.2913,45.3071,45.1411,45.2518,253689.0
2017-11-15 14:00:00,57.23,57.43,57.06,57.19,333388.0,45.2597,45.4179,45.1253,45.2281,333388.0
2017-11-15 14:30:00,57.19,57.22,56.99,57.11,198581.0,45.2281,45.2518,45.0699,45.1648,198581.0
2017-11-15 15:00:00,57.12,57.19,57.04,57.1,218463.0,45.1727,45.2281,45.1094,45.1569,218463.0
2017-11-15 15:30:00,57.1,57.1,56.76,56.83,761454.0,45.1569,45.1569,44.888,44.9434,761454.0
2017-11-16 09:30:00,56.83,56.91,56.23,56.76,430688.0,44.9434,45.0066,44.4689,44.888,430688.0
2017-11-16 10:00:00,56.74,56.91,56.59,56.81,241033.0,44.8722,45.0066,44.7536,44.9275,241033.0
2017-11-16 10:30:00,56.81,57.17,56.7,57.11,424741.0,44.9275,45.2122,44.8405,45.1648,424741.0
2017-11-16 11:00:00,57.09,57.21,56.64,56.76,422399.0,45.149,45.2439,44.7931,44.888,422399.0
2017-11-16 11:30:00,56.77,57.53,56.74,57.31,255618.0,44.8959,45.4969,44.8722,45.323,255618.0
2017-11-16 12:00:00,57.29,57.81,57.26,57.76,230267.0,45.3071,45.7184,45.2834,45.6788,230267.0
2017-11-16 12:30:00,57.77,57.77,57.55,57.63,129287.0,45.6867,45.6867,45.5128,45.576,129287.0
2017-11-16 13:00:00,57.65,57.65,57.18,57.35,373984.0,45.5918,45.5918,45.2202,45.3546,373984.0
2017-11-16 13:30:00,57.32,57.8,57.32,57.77,155237.0,45.3309,45.7105,45.3309,45.6867,155237.0
2017-11-16 14:00:00,57.77,57.83,57.55,57.59,208779.0,45.6867,45.7342,45.5128,45.5444,208779.0
2017-11-16 14:30:00,57.6,57.7,57.43,57.49,312157.0,45.5523,45.6314,45.4179,45.4653,312157.0
2017-11-16 15:00:00,57.5,57.51,57.27,57.48,263684.0,45.4732,45.4811,45.2913,45.4574,263684.0
2017-11-16 15:30:00,57.49,57.62,57.23,57.42,799500.0,45.4653,45.5681,45.2597,45.41,799500.0
2017-11-17 09:30:00,57.04,57.41,56.85,57.27,222466.0,45.1094,45.402,44.9592,45.2913,222466.0
2017-11-17 10:00:00,57.27,57.31,56.83,57.31,222770.0,45.2913,45.323,44.9434,45.323,222770.0
2017-11-17 10:30:00,57.31,57.64,57.3,57.41,177460.0,45.323,45.5839,45.3151,45.402,177460.0
2017-11-17 11:00:00,57.38,57.45,57.18,57.25,143852.0,45.3783,45.4337,45.2202,45.2755,143852.0
2017-11-17 11:30:00,57.24,57.6,57.23,57.56,120379.0,45.2676,45.5523,45.2597,45.5207,120379.0
2017-11-17 12:00:00,57.57,57.87,57.53,57.86,127808.0,45.5286,45.7658,45.4969,45.7579,127808.0
2017-11-17 12:30:00,57.87,58.01,57.81,58.0,167266.0,45.7658,45.8765,45.7184,45.8686,167266.0
2017-11-17 13:00:00,58.0,58.0,57.7,57.72,97527.0,45.8686,45.8686,45.6314,45.6472,97527.0
2017-11-17 13:30:00,57.72,57.87,57.71,57.8,90403.0,45.6472,45.7658,45.6393,45.7105,90403.0
2017-11-17 14:00:00,57.81,57.82,57.63,57.69,146878.0,45.7184,45.7263,45.576,45.6235,146878.0
2017-11-17 14:30:00,57.7,57.8,57.56,57.62,259358.0,45.6314,45.7105,45.5207,45.5681,259358.0
2017-11-17 15:00:00,57.63,57.79,57.52,57.73,161546.0,45.576,45.7026,45.489,45.6551,161546.0
2017-11-17 15:30:00,57.73,57.79,57.51,57.51,600233.0,45.6551,45.7026,45.4811,45.4811,600233.0
2017-11-20 09:30:00,55.9,56.6,55.71,56.24,783952.0,44.2079,44.7615,44.0576,44.4768,783952.0
2017-11-20 10:00:00,56.23,56.23,55.76,55.86,294623.0,44.4689,44.4689,44.0972,44.1762,294623.0
2017-11-20 10:30:00,55.86,55.9,55.41,55.56,293336.0,44.1762,44.2079,43.8204,43.939,293336.0
2017-11-20 11:00:00,55.56,55.64,55.4,55.61,195093.0,43.939,44.0023,43.8125,43.9785,195093.0
2017-11-20 11:30:00,55.6,55.68,55.2,55.28,227945.0,43.9706,44.0339,43.6543,43.7176,227945.0
2017-11-20 12:00:00,55.29,55.3,54.88,54.95,178531.0,43.7255,43.7334,43.4012,43.4566,178531.0
2017-11-20 12:30:00,54.95,55.08,54.93,55.02,125534.0,43.4566,43.5594,43.4408,43.5119,125534.0
2017-11-20 13:00:00,55.01,55.12,54.93,54.99,153277.0,43.504,43.591,43.4408,43.4882,153277.0
2017-11-20 13:30:00,54.99,54.99,54.66,54.72,278459.0,43.4882,43.4882,43.2272,43.2747,278459.0
2017-11-20 14:00:00,54.71,55.18,54.71,55.05,453020.0,43.2668,43.6385,43.2668,43.5357,453020.0
2017-11-20 14:30:00,55.05,55.19,54.97,55.02,480304.0,43.5357,43.6464,43.4724,43.5119,480304.0
2017-11-20 15:00:00,55.02,55.09,54.91,55.05,327497.0,43.5119,43.5673,43.4249,43.5357,327497.0
2017-11-20 15:30:00,55.05,55.17,54.95,55.0,1080102.0,43.5357,43.6306,43.4566,43.4961,1080102.0
2017-11-21 09:30:00,55.06,55.41,54.84,55.31,351420.0,43.5436,43.8204,43.3696,43.7413,351420.0
2017-11-21 10:00:00,55.32,55.53,55.23,55.32,167829.0,43.7492,43.9153,43.678,43.7492,167829.0
2017-11-21 10:30:00,55.33,55.4,55.12,55.19,208979.0,43.7571,43.8125,43.591,43.6464,208979.0
2017-11-21 11:00:00,55.19,55.21,55.04,55.15,273077.0,43.6464,43.6622,43.5278,43.6147,273077.0
2017-11-21 11:30:00,55.15,55.49,55.12,55.35,501885.0,43.6147,43.8836,43.591,43.7729,501885.0
2017-11-21 12:00:00,55.36,55.75,55.3,55.52,400366.0,43.7808,44.0893,43.7334,43.9074,400366.0
2017-11-21 12:30:00,55.52,55.8,55.51,55.75,298062.0,43.9074,44.1288,43.8995,44.0893,298062.0
2017-11-21 13:00:00,55.76,56.03,55.76,56.02,188558.0,44.0972,44.3107,44.0972,44.3028,188558.0
2017-11-21 13:30:00,55.99,56.22,55.97,56.04,205695.0,44.2791,44.4609,44.2632,44.3186,205695.0
2017-11-21 14:00:00,56.05,56.08,55.82,55.84,112930.0,44.3265,44.3502,44.1446,44.1604,112930.0
2017-11-21 14:30:00,55.84,55.87,55.7,55.85,109076.0,44.1604,44.1842,44.0497,44.1683,109076.0
2017-11-21 15:00:00,55.86,55.86,55.78,55.83,132776.0,44.1762,44.1762,44.113,44.1525,132776.0
2017-11-21 15:30:00,55.82,55.88,55.64,55.72,486803.0,44.1446,44.1921,44.0023,44.0655,486803.0
2017-11-22 09:30:00,55.9,57.27,55.9,57.16,223183.0,44.2079,45.2913,44.2079,45.2043,223183.0
2017-11-22 10:00:00,57.14,57.5,57.09,57.17,243155.0,45.1885,45.4732,45.149,45.2122,243155.0
2017-11-22 10:30:00,57.17,57.24,56.72,57.04,202813.0,45.2122,45.2676,44.8564,45.1094,202813.0
2017-11-22 11:00:00,57.05,57.13,56.97,57.01,137949.0,45.1173,45.1806,45.0541,45.0857,137949.0
2017-11-22 11:30:00,57.03,57.08,56.82,57.07,201849.0,45.1015,45.1411,44.9354,45.1332,201849.0
2017-11-22 12:00:00,57.06,57.06,56.71,56.8,152052.0,45.1253,45.1253,44.8485,44.9196,152052.0
2017-11-22 12:30:00,56.8,56.83,56.7,56.77,184652.0,44.9196,44.9434,44.8405,44.8959,184652.0
2017-11-22 13:00:00,56.77,56.85,56.58,56.68,217318.0,44.8959,44.9592,44.7456,44.8247,217318.0
2017-11-22 13:30:00,56.68,56.78,56.54,56.78,130891.0,44.8247,44.9038,44.714,44.9038,130891.0
2017-11-22 14:00:00,56.77,57.03,56.76,56.97,165096.0,44.8959,45.1015,44.888,45.0541,165096.0
2017-11-22 14:30:00,56.96,57.39,56.96,57.35,424638.0,45.0462,45.3862,45.0462,45.3546,424638.0
2017-11-22 15:00:00,57.33,57.5,57.22,57.44,416252.0,45.3388,45.4732,45.2518,45.4258,416252.0
2017-11-22 15:30:00,57.45,57.59,56.92,56.96,1122240.0,45.4337,45.5444,45.0145,45.0462,1122240.0
2017-11-24 09:30:00,57.01,57.12,56.12,56.38,131017.0,45.0857,45.1727,44.3819,44.5875,131017.0
2017-11-24 10:00:00,56.38,56.5,56.21,56.24,79844.0,44.5875,44.6824,44.453,44.4768,79844.0
2017-11-24 10:30:00,56.26,56.39,56.21,56.28,78879.0,44.4926,44.5954,44.453,44.5084,78879.0
2017-11-24 11:00:00,56.3,56.62,56.29,56.61,74522.0,44.5242,44.7773,44.5163,44.7694,74522.0
2017-11-24 11:30:00,56.61,56.73,56.51,56.55,55145.0,44.7694,44.8643,44.6903,44.7219,55145.0
2017-11-24 12:00:00,56.54,56.54,56.41,56.48,48787.0,44.714,44.714,44.6112,44.6666,48787.0
2017-11-24 12:30:00,56.48,56.5,56.33,56.39,106087.0,44.6666,44.6824,44.5479,44.5954,106087.0
2017-11-27 09:30:00,56.42,56.64,56.24,56.43,105381.0,44.6191,44.7931,44.4768,44.627,105381.0
2017-11-27 10:00:00,56.45,56.53,56.28,56.45,142630.0,44.6428,44.7061,44.5084,44.6428,142630.0
2017-11-27 10:30:00,56.45,56.46,56.2,56.23,136850.0,44.6428,44.6507,44.4451,44.4689,136850.0
2017-11-27 11:00:00,56.23,56.23,56.09,56.18,152133.0,44.4689,44.4689,44.3581,44.4293,152133.0
2017-11-27 11:30:00,56.16,56.44,56.14,56.43,162375.0,44.4135,44.6349,44.3977,44.627,162375.0
2017-11-27 12:00:00,56.42,56.42,56.27,56.28,88456.0,44.6191,44.6191,44.5005,44.5084,88456.0
2017-11-27 12:30:00,56.27,56.28,56.13,56.25,68109.0,44.5005,44.5084,44.3898,44.4847,68109.0
2017-11-27 13:00:00,56.26,56.31,56.01,56.07,142347.0,44.4926,44.5321,44.2949,44.3423,142347.0
2017-11-27 13:30:00,56.07,56.09,55.89,55.91,148662.0,44.3423,44.3581,44.2,44.2158,148662.0
2017-11-27 14:00:00,55.91,55.95,55.81,55.87,101582.0,44.2158,44.2474,44.1367,44.1842,101582.0
2017-11-27 14:30:00,55.87,55.87,55.48,55.72,338109.0,44.1842,44.1842,43.8757,44.0655,338109.0
2017-11-27 15:00:00,55.72,55.96,55.49,55.87,321411.0,44.0655,44.2553,43.8836,44.1842,321411.0
2017-11-27 15:30:00,55.88,55.98,55.86,55.89,457619.0,44.1921,44.2711,44.1762,44.2,457619.0
2017-11-28 09:30:00,55.94,56.0,55.5,55.69,149126.0,44.2395,44.287,43.8915,44.0418,149126.0
2017-11-28 10:00:00,55.69,55.9,55.52,55.9,183389.0,44.0418,44.2079,43.9074,44.2079,183389.0
2017-11-28 10:30:00,55.89,56.33,55.87,56.31,87187.0,44.2,44.5479,44.1842,44.5321,87187.0
2017-11-28 11:00:00,56.31,56.35,56.16,56.22,93710.0,44.5321,44.5638,44.4135,44.4609,93710.0
2017-11-28 11:30:00,56.21,56.46,56.2,56.46,90009.0,44.453,44.6507,44.4451,44.6507,90009.0
2017-11-28 12:00:00,56.45,56.6,56.45,56.53,99965.0,44.6428,44.7615,44.6428,44.7061,99965.0
2017-11-28 12:30:00,56.54,56.71,56.46,56.71,120522.0,44.714,44.8485,44.6507,44.8485,120522.0
2017-11-28 13:00:00,56.71,56.73,56.49,56.62,117420.0,44.8485,44.8643,44.6745,44.7773,117420.0
2017-11-28 13:30:00,56.6,56.75,56.58,56.68,143400.0,44.7615,44.8801,44.7456,44.8247,143400.0
2017-11-28 14:00:00,56.69,56.88,56.68,56.84,87684.0,44.8326,44.9829,44.8247,44.9513,87684.0
2017-11-28 14:30:00,56.83,56.98,56.76,56.92,120082.0,44.9434,45.062,44.888,45.0145,120082.0
2017-11-28 15:00:00,56.91,57.1,56.85,57.1,202623.0,45.0066,45.1569,44.9592,45.1569,202623.0
2017-11-28 15:30:00,57.1,57.65,57.07,57.56,1005953.0,45.1569,45.5918,45.1332,45.5207,1005953.0
2017-11-29 09:30:00,57.82,59.49,57.76,59.1,636615.0,45.7263,47.047,45.6788,46.7386,636615.0
2017-11-29 10:00:00,59.11,59.68,59.1,59.46,423317.0,46.7465,47.1972,46.7386,47.0233,423317.0
2017-11-29 10:30:00,59.48,59.74,59.23,59.46,331764.0,47.0391,47.2447,46.8414,47.0233,331764.0
2017-11-29 11:00:00,59.45,59.64,59.11,59.62,291927.0,47.0154,47.1656,46.7465,47.1498,291927.0
2017-11-29 11:30:00,59.64,59.65,59.26,59.36,267722.0,47.1656,47.1735,46.8651,46.9442,267722.0
2017-11-29 12:00:00,59.38,59.45,59.14,59.31,160822.0,46.96,47.0154,46.7702,46.9046,160822.0
2017-11-29 12:30:00,59.33,59.39,58.95,59.25,181454.0,46.9205,46.9679,46.6199,46.8572,181454.0
2017-11-29 13:00:00,59.25,59.4,59.16,59.35,138165.0,46.8572,46.9758,46.786,46.9363,138165.0
2017-11-29 13:30:00,59.36,59.38,59.11,59.22,169996.0,46.9442,46.96,46.7465,46.8335,169996.0
2017-11-29 14:00:00,59.19,59.31,59.04,59.31,173432.0,46.8097,46.9046,46.6911,46.9046,173432.0
2017-11-29 14:30:00,59.3,59.7,59.27,59.32,334624.0,46.8967,47.2131,46.873,46.9125,334624.0
2017-11-29 15:00:00,59.32,59.39,58.94,59.09,307598.0,46.9125,46.9679,46.612,46.7307,307598.0
2017-11-29 15:30:00,59.07,59.24,58.89,59.12,605143.0,46.7148,46.8493,46.5725,46.7544,605143.0
2017-11-30 09:30:00,59.3,60.1,59.28,59.84,318119.0,46.8967,47.5294,46.8809,47.3238,318119.0
2017-11-30 10:00:00,59.84,59.96,59.26,59.31,199153.0,47.3238,47.4187,46.8651,46.9046,199153.0
2017-11-30 10:30:00,59.31,59.33,58.38,59.1,245006.0,46.9046,46.9205,46.1692,46.7386,245006.0
2017-11-30 11:00:00,59.12,59.28,58.8,59.16,156595.0,46.7544,46.8809,46.5013,46.786,156595.0
2017-11-30 11:30:00,59.15,59.19,58.77,59.05,139705.0,46.7781,46.8097,46.4776,46.699,139705.0
2017-11-30 12:00:00,59.01,59.41,58.93,59.22,85270.0,46.6674,46.9837,46.6041,46.8335,85270.0
2017-11-30 12:30:00,59.21,59.41,59.11,59.11,77236.0,46.8256,46.9837,46.7465,46.7465,77236.0
2017-11-30 13:00:00,59.14,59.23,59.01,59.13,90370.0,46.7702,46.8414,46.6674,46.7623,90370.0
2017-11-30 13:30:00,59.14,59.18,59.01,59.14,119769.0,46.7702,46.8018,46.6674,46.7702,119769.0
2017-11-30 14:00:00,59.17,59.33,58.97,59.24,124416.0,46.7939,46.9205,46.6358,46.8493,124416.0
2017-11-30 14:30:00,59.24,59.55,59.13,59.38,179631.0,46.8493,47.0944,46.7623,46.96,179631.0
2017-11-30 15:00:00,59.34,59.37,59.12,59.26,204646.0,46.9284,46.9521,46.7544,46.8651,204646.0
2017-11-30 15:30:00,59.26,59.36,59.13,59.18,640921.0,46.8651,46.9442,46.7623,46.8018,640921.0
2017-12-01 09:30:00,58.95,58.95,57.4,58.49,746480.0,46.6199,46.6199,45.3941,46.2561,746480.0
2017-12-01 10:00:00,58.43,58.92,58.22,58.47,360936.0,46.2087,46.5962,46.0426,46.2403,360936.0
2017-12-01 10:30:00,58.49,58.8,58.36,58.74,294870.0,46.2561,46.5013,46.1533,46.4539,294870.0
2017-12-01 11:00:00,58.74,58.81,58.22,58.42,343547.0,46.4539,46.5092,46.0426,46.2008,343547.0
2017-12-01 11:30:00,58.43,58.77,58.08,58.77,245363.0,46.2087,46.4776,45.9319,46.4776,245363.0
2017-12-01 12:00:00,58.73,58.88,58.48,58.76,168813.0,46.446,46.5646,46.2482,46.4697,168813.0
2017-12-01 12:30:00,58.81,58.95,58.63,58.83,117461.0,46.5092,46.6199,46.3669,46.525,117461.0
2017-12-01 13:00:00,58.8,59.04,58.66,58.96,153491.0,46.5013,46.6911,46.3906,46.6278,153491.0
2017-12-01 13:30:00,58.96,59.15,58.84,58.93,124070.0,46.6278,46.7781,46.5329,46.6041,124070.0
2017-12-01 14:00:00,58.95,59.0,58.68,58.81,164336.0,46.6199,46.6595,46.4064,46.5092,164336.0
2017-12-01 14:30:00,58.79,58.85,58.64,58.77,140688.0,46.4934,46.5409,46.3748,46.4776,140688.0
2017-12-01 15:00:00,58.77,58.85,58.65,58.84,136475.0,46.4776,46.5409,46.3827,46.5329,136475.0
2017-12-01 15:30:00,58.83,58.99,58.8,58.9,618773.0,46.525,46.6516,46.5013,46.5804,618773.0
2017-12-04 09:30:00,59.31,59.84,59.04,59.53,194551.0,46.9046,47.3238,46.6911,47.0786,194551.0
2017-12-04 10:00:00,59.53,60.42,59.47,60.36,234351.0,47.0786,47.7825,47.0312,47.735,234351.0
2017-12-04 10:30:00,60.36,60.86,60.26,60.83,186272.0,47.735,48.1304,47.6559,48.1067,186272.0
2017-12-04 11:00:00,60.83,60.93,60.7,60.81,217328.0,48.1067,48.1858,48.0039,48.0909,217328.0
2017-12-04 11:30:00,60.82,60.86,60.44,60.55,195982.0,48.0988,48.1304,47.7983,47.8853,195982.0
2017-12-04 12:00:00,60.56,60.76,60.47,60.51,202189.0,47.8932,48.0514,47.822,47.8536,202189.0
2017-12-04 12:30:00,60.53,60.71,60.35,60.4,166498.0,47.8695,48.0118,47.7271,47.7667,166498.0
2017-12-04 13:00:00,60.39,60.46,60.17,60.28,189335.0,47.7587,47.8141,47.5848,47.6718,189335.0
2017-12-04 13:30:00,60.29,60.41,60.23,60.28,118504.0,47.6797,47.7746,47.6322,47.6718,118504.0
2017-12-04 14:00:00,60.27,60.28,59.98,60.15,187916.0,47.6638,47.6718,47.4345,47.5689,187916.0
2017-12-04 14:30:00,60.16,60.39,60.12,60.31,194412.0,47.5768,47.7587,47.5452,47.6955,194412.0
2017-12-04 15:00:00,60.32,60.8,60.25,60.78,460232.0,47.7034,48.083,47.648,48.0672,460232.0
2017-12-04 15:30:00,60.77,61.14,60.72,61.01,1544779.0,48.0593,48.3519,48.0197,48.2491,1544779.0
2017-12-05 09:30:00,60.99,61.35,60.4,60.58,394824.0,48.2332,48.5179,47.7667,47.909,394824.0
2017-12-05 10:00:00,60.6,60.61,60.13,60.49,341565.0,47.9248,47.9327,47.5531,47.8378,341565.0
2017-12-05 10:30:00,60.48,60.48,59.68,59.89,378286.0,47.8299,47.8299,47.1972,47.3633,378286.0
2017-12-05 11:00:00,59.9,60.23,59.88,60.17,212284.0,47.3712,47.6322,47.3554,47.5848,212284.0
2017-12-05 11:30:00,60.18,60.64,60.15,60.49,202296.0,47.5927,47.9565,47.5689,47.8378,202296.0
2017-12-05 12:00:00,60.48,60.57,60.25,60.46,168834.0,47.8299,47.9011,47.648,47.8141,168834.0
2017-12-05 12:30:00,60.46,60.61,60.35,60.56,180736.0,47.8141,47.9327,47.7271,47.8932,180736.0
2017-12-05 13:00:00,60.55,60.71,60.48,60.5,133652.0,47.8853,48.0118,47.8299,47.8457,133652.0
2017-12-05 13:30:00,60.5,60.75,60.49,60.61,108239.0,47.8457,48.0434,47.8378,47.9327,108239.0
2017-12-05 14:00:00,60.6,60.67,60.31,60.52,146150.0,47.9248,47.9802,47.6955,47.8616,146150.0
2017-12-05 14:30:00,60.52,60.7,60.48,60.55,213539.0,47.8616,48.0039,47.8299,47.8853,213539.0
2017-12-05 15:00:00,60.57,60.61,60.32,60.35,328069.0,47.9011,47.9327,47.7034,47.7271,328069.0
2017-12-05 15:30:00,60.35,60.5,60.24,60.35,541636.0,47.7271,47.8457,47.6401,47.7271,541636.0
2017-12-06 09:30:00,60.41,60.94,60.13,60.39,193982.0,47.7746,48.1937,47.5531,47.7587,193982.0
2017-12-06 10:00:00,60.34,60.7,60.16,60.29,155291.0,47.7192,48.0039,47.5768,47.6797,155291.0
2017-12-06 10:30:00,60.34,60.38,59.92,59.97,151959.0,47.7192,47.7508,47.387,47.4266,151959.0
2017-12-06 11:00:00,59.96,60.2,59.71,59.75,161016.0,47.4187,47.6085,47.221,47.2526,161016.0
2017-12-06 11:30:00,59.75,59.87,59.63,59.8,123688.0,47.2526,47.3475,47.1577,47.2921,123688.0
2017-12-06 12:00:00,59.81,59.92,59.66,59.83,93962.0,47.3001,47.387,47.1814,47.3159,93962.0
2017-12-06 12:30:00,59.85,59.87,59.45,59.48,97060.0,47.3317,47.3475,47.0154,47.0391,97060.0
2017-12-06 13:00:00,59.48,59.72,59.43,59.58,97528.0,47.0391,47.2289,46.9995,47.1182,97528.0
2017-12-06 13:30:00,59.57,59.77,59.52,59.71,88540.0,47.1103,47.2684,47.0707,47.221,88540.0
2017-12-06 14:00:00,59.71,59.75,59.58,59.59,71816.0,47.221,47.2526,47.1182,47.1261,71816.0
2017-12-06 14:30:00,59.58,59.77,59.55,59.62,82483.0,47.1182,47.2684,47.0944,47.1498,82483.0
2017-12-06 15:00:00,59.61,59.72,59.57,59.65,112687.0,47.1419,47.2289,47.1103,47.1735,112687.0
2017-12-06 15:30:00,59.65,59.76,59.58,59.71,355241.0,47.1735,47.2605,47.1182,47.221,355241.0
2017-12-07 09:30:00,59.79,60.08,59.33,59.99,159195.0,47.2842,47.5136,46.9205,47.4424,159195.0
2017-12-07 10:00:00,60.0,60.17,59.52,59.52,111936.0,47.4503,47.5848,47.0707,47.0707,111936.0
2017-12-07 10:30:00,59.53,59.58,59.17,59.22,95188.0,47.0786,47.1182,46.7939,46.8335,95188.0
2017-12-07 11:00:00,59.23,59.29,58.85,58.95,158674.0,46.8414,46.8888,46.5409,46.6199,158674.0
2017-12-07 11:30:00,58.97,59.1,58.66,58.74,129609.0,46.6358,46.7386,46.3906,46.4539,129609.0
2017-12-07 12:00:00,58.75,58.92,58.72,58.86,104017.0,46.4618,46.5962,46.438,46.5488,104017.0
2017-12-07 12:30:00,58.89,58.94,58.66,58.76,106457.0,46.5725,46.612,46.3906,46.4697,106457.0
2017-12-07 13:00:00,58.77,58.79,58.56,58.67,90282.0,46.4776,46.4934,46.3115,46.3985,90282.0
2017-12-07 13:30:00,58.67,58.83,58.65,58.82,164770.0,46.3985,46.525,46.3827,46.5171,164770.0
2017-12-07 14:00:00,58.84,58.97,58.75,58.87,149119.0,46.5329,46.6358,46.4618,46.5567,149119.0
2017-12-07 14:30:00,58.87,58.92,58.74,58.78,120644.0,46.5567,46.5962,46.4539,46.4855,120644.0
2017-12-07 15:00:00,58.78,58.79,58.52,58.58,136288.0,46.4855,46.4934,46.2799,46.3273,136288.0
2017-12-07 15:30:00,58.58,58.65,58.45,58.51,400128.0,46.3273,46.3827,46.2245,46.272,400128.0
2017-12-08 09:30:00,58.58,58.87,58.46,58.79,132305.0,46.3273,46.5567,46.2324,46.4934,132305.0
2017-12-08 10:00:00,58.8,58.85,58.6,58.82,150374.0,46.5013,46.5409,46.3431,46.5171,150374.0
2017-12-08 10:30:00,58.8,59.2,58.78,59.15,165933.0,46.5013,46.8176,46.4855,46.7781,165933.0
2017-12-08 11:00:00,59.16,59.46,58.98,59.13,177928.0,46.786,47.0233,46.6437,46.7623,177928.0
2017-12-08 11:30:00,59.13,59.25,58.94,59.07,199008.0,46.7623,46.8572,46.612,46.7148,199008.0
2017-12-08 12:00:00,59.07,59.2,59.0,59.06,194708.0,46.7148,46.8176,46.6595,46.7069,194708.0
2017-12-08 12:30:00,59.06,59.23,59.06,59.09,170764.0,46.7069,46.8414,46.7069,46.7307,170764.0
2017-12-08 13:00:00,59.1,59.17,58.96,59.04,142885.0,46.7386,46.7939,46.6278,46.6911,142885.0
2017-12-08 13:30:00,59.03,59.06,58.87,58.93,83608.0,46.6832,46.7069,46.5567,46.6041,83608.0
2017-12-08 14:00:00,58.93,59.02,58.87,58.96,153241.0,46.6041,46.6753,46.5567,46.6278,153241.0
2017-12-08 14:30:00,58.96,58.97,58.81,58.85,211323.0,46.6278,46.6358,46.5092,46.5409,211323.0
2017-12-08 15:00:00,58.85,58.97,58.77,58.8,204053.0,46.5409,46.6358,46.4776,46.5013,204053.0
2017-12-08 15:30:00,58.8,58.91,58.67,58.89,515900.0,46.5013,46.5883,46.3985,46.5725,515900.0
2017-12-11 09:30:00,59.16,60.08,58.88,59.99,186679.0,46.786,47.5136,46.5646,47.4424,186679.0
2017-12-11 10:00:00,60.0,60.04,59.64,59.75,156473.0,47.4503,47.4819,47.1656,47.2526,156473.0
2017-12-11 10:30:00,59.8,60.12,59.75,60.02,115774.0,47.2921,47.5452,47.2526,47.4661,115774.0
2017-12-11 11:00:00,59.99,60.45,59.93,60.18,251478.0,47.4424,47.8062,47.395,47.5927,251478.0
2017-12-11 11:30:00,60.16,60.27,60.04,60.17,139996.0,47.5768,47.6638,47.4819,47.5848,139996.0
2017-12-11 12:00:00,60.15,60.16,59.7,59.73,120691.0,47.5689,47.5768,47.2131,47.2368,120691.0
2017-12-11 12:30:00,59.73,59.88,59.71,59.77,100172.0,47.2368,47.3554,47.221,47.2684,100172.0
2017-12-11 13:00:00,59.78,59.78,59.28,59.51,181695.0,47.2763,47.2763,46.8809,47.0628,181695.0
2017-12-11 13:30:00,59.51,59.64,59.41,59.57,61833.0,47.0628,47.1656,46.9837,47.1103,61833.0
2017-12-11 14:00:00,59.55,59.78,59.55,59.68,88363.0,47.0944,47.2763,47.0944,47.1972,88363.0
2017-12-11 14:30:00,59.67,59.96,59.64,59.96,111864.0,47.1893,47.4187,47.1656,47.4187,111864.0
2017-12-11 15:00:00,59.96,60.07,59.87,60.07,142342.0,47.4187,47.5057,47.3475,47.5057,142342.0
2017-12-11 15:30:00,60.07,60.28,60.0,60.23,415176.0,47.5057,47.6718,47.4503,47.6322,415176.0
2017-12-12 09:30:00,60.29,60.76,60.07,60.07,109380.0,47.6797,48.0514,47.5057,47.5057,109380.0
2017-12-12 10:00:00,60.05,60.16,59.68,60.13,228819.0,47.4899,47.5768,47.1972,47.5531,228819.0
2017-12-12 10:30:00,60.15,60.22,59.99,60.06,156969.0,47.5689,47.6243,47.4424,47.4978,156969.0
2017-12-12 11:00:00,60.08,60.17,59.87,59.92,181051.0,47.5136,47.5848,47.3475,47.387,181051.0
2017-12-12 11:30:00,59.94,60.27,59.92,60.23,92365.0,47.4029,47.6638,47.387,47.6322,92365.0
2017-12-12 12:00:00,60.21,60.51,60.15,60.47,202848.0,47.6164,47.8536,47.5689,47.822,202848.0
2017-12-12 12:30:00,60.48,60.5,60.3,60.4,94609.0,47.8299,47.8457,47.6876,47.7667,94609.0
2017-12-12 13:00:00,60.38,60.4,60.22,60.37,79448.0,47.7508,47.7667,47.6243,47.7429,79448.0
2017-12-12 13:30:00,60.37,60.41,60.22,60.38,100840.0,47.7429,47.7746,47.6243,47.7508,100840.0
2017-12-12 14:00:00,60.39,60.54,60.3,60.36,77654.0,47.7587,47.8774,47.6876,47.735,77654.0
2017-12-12 14:30:00,60.36,60.45,60.25,60.25,79191.0,47.735,47.8062,47.648,47.648,79191.0
2017-12-12 15:00:00,60.27,60.5,60.22,60.49,152716.0,47.6638,47.8457,47.6243,47.8378,152716.0
2017-12-12 15:30:00,60.48,60.51,60.25,60.26,398769.0,47.8299,47.8536,47.648,47.6559,398769.0
2017-12-13 09:30:00,60.12,60.56,60.05,60.33,165098.0,47.5452,47.8932,47.4899,47.7113,165098.0
2017-12-13 10:00:00,60.37,60.46,60.1,60.22,105791.0,47.7429,47.8141,47.5294,47.6243,105791.0
2017-12-13 10:30:00,60.23,60.37,60.12,60.33,116794.0,47.6322,47.7429,47.5452,47.7113,116794.0
2017-12-13 11:00:00,60.31,60.51,60.24,60.26,66522.0,47.6955,47.8536,47.6401,47.6559,66522.0
2017-12-13 11:30:00,60.29,60.47,60.26,60.32,54849.0,47.6797,47.822,47.6559,47.7034,54849.0
2017-12-13 12:00:00,60.3,60.34,60.24,60.3,43567.0,47.6876,47.7192,47.6401,47.6876,43567.0
2017-12-13 12:30:00,60.32,60.36,60.23,60.25,46535.0,47.7034,47.735,47.6322,47.648,46535.0
2017-12-13 13:00:00,60.25,60.39,60.22,60.39,117501.0,47.648,47.7587,47.6243,47.7587,117501.0
2017-12-13 13:30:00,60.38,60.51,60.32,60.37,68022.0,47.7508,47.8536,47.7034,47.7429,68022.0
2017-12-13 14:00:00,60.35,60.9,60.35,60.69,120582.0,47.7271,48.1621,47.7271,47.996,120582.0
2017-12-13 14:30:00,60.7,60.72,60.45,60.64,86761.0,48.0039,48.0197,47.8062,47.9565,86761.0
2017-12-13 15:00:00,60.6,60.68,60.51,60.55,144217.0,47.9248,47.9881,47.8536,47.8853,144217.0
2017-12-13 15:30:00,60.54,60.71,60.53,60.61,447800.0,47.8774,48.0118,47.8695,47.9327,447800.0
2017-12-14 09:30:00,60.61,62.09,60.61,61.95,386854.0,47.9327,49.1032,47.9327,48.9925,386854.0
2017-12-14 10:00:00,61.94,62.07,61.36,61.41,339252.0,48.9845,49.0874,48.5259,48.5654,339252.0
2017-12-14 10:30:00,61.41,61.58,61.32,61.43,355123.0,48.5654,48.6998,48.4942,48.5812,355123.0
2017-12-14 11:00:00,61.42,61.66,61.38,61.45,185047.0,48.5733,48.7631,48.5417,48.597,185047.0
2017-12-14 11:30:00,61.45,61.48,61.18,61.22,98090.0,48.597,48.6208,48.3835,48.4151,98090.0
2017-12-14 12:00:00,61.23,61.24,60.86,60.91,81555.0,48.423,48.431,48.1304,48.17,81555.0
2017-12-14 12:30:00,60.9,60.93,60.72,60.77,73413.0,48.1621,48.1858,48.0197,48.0593,73413.0
2017-12-14 13:00:00,60.75,60.77,60.57,60.61,148478.0,48.0434,48.0593,47.9011,47.9327,148478.0
2017-12-14 13:30:00,60.61,60.92,60.59,60.75,127440.0,47.9327,48.1779,47.9169,48.0434,127440.0
2017-12-14 14:00:00,60.75,60.87,60.6,60.6,165026.0,48.0434,48.1383,47.9248,47.9248,165026.0
2017-12-14 14:30:00,60.6,60.71,60.51,60.64,103726.0,47.9248,48.0118,47.8536,47.9565,103726.0
2017-12-14 15:00:00,60.65,60.69,60.41,60.48,139871.0,47.9644,47.996,47.7746,47.8299,139871.0
2017-12-14 15:30:00,60.48,60.64,60.34,60.35,350740.0,47.8299,47.9565,47.7192,47.7271,350740.0
2017-12-15 09:30:00,61.0,62.2,60.66,62.18,628297.0,48.2412,49.1902,47.9723,49.1743,628297.0
2017-12-15 10:00:00,62.15,63.24,62.12,63.2,536486.0,49.1506,50.0126,49.1269,49.981,536486.0
2017-12-15 10:30:00,63.2,63.57,63.04,63.15,492166.0,49.981,50.2736,49.8545,49.9415,492166.0
2017-12-15 11:00:00,63.15,63.79,63.12,63.72,488912.0,49.9415,50.4476,49.9177,50.3922,488912.0
2017-12-15 11:30:00,63.73,63.73,63.13,63.35,337111.0,50.4001,50.4001,49.9256,50.0996,337111.0
2017-12-15 12:00:00,63.32,63.42,63.1,63.19,143451.0,50.0759,50.155,49.9019,49.9731,143451.0
2017-12-15 12:30:00,63.22,63.52,63.19,63.36,241442.0,49.9968,50.2341,49.9731,50.1075,241442.0
2017-12-15 13:00:00,63.35,63.42,63.08,63.29,101323.0,50.0996,50.155,49.8861,50.0522,101323.0
2017-12-15 13:30:00,63.28,63.63,63.25,63.63,192096.0,50.0443,50.3211,50.0205,50.3211,192096.0
2017-12-15 14:00:00,63.63,63.79,63.39,63.43,324033.0,50.3211,50.4476,50.1313,50.1629,324033.0
2017-12-15 14:30:00,63.42,63.62,63.31,63.45,433636.0,50.155,50.3132,50.068,50.1787,433636.0
2017-12-15 15:00:00,63.43,63.45,62.93,62.94,299516.0,50.1629,50.1787,49.7675,49.7754,299516.0
2017-12-15 15:30:00,62.92,63.2,62.84,63.16,948646.0,49.7596,49.981,49.6963,49.9494,948646.0
2017-12-18 09:30:00,62.94,63.0,62.05,62.66,445284.0,49.7754,49.8228,49.0715,49.5539,445284.0
2017-12-18 10:00:00,62.66,62.66,62.22,62.31,363907.0,49.5539,49.5539,49.206,49.2772,363907.0
2017-12-18 10:30:00,62.31,62.89,62.31,62.87,262623.0,49.2772,49.7358,49.2772,49.72,262623.0
2017-12-18 11:00:00,62.82,62.87,62.47,62.77,315068.0,49.6805,49.72,49.4037,49.6409,315068.0
2017-12-18 11:30:00,62.79,62.9,62.48,62.5,163542.0,49.6568,49.7437,49.4116,49.4274,163542.0
2017-12-18 12:00:00,62.5,62.61,62.48,62.51,142962.0,49.4274,49.5144,49.4116,49.4353,142962.0
2017-12-18 12:30:00,62.51,62.78,62.51,62.73,122231.0,49.4353,49.6488,49.4353,49.6093,122231.0
2017-12-18 13:00:00,62.72,63.0,62.5,62.84,266973.0,49.6014,49.8228,49.4274,49.6963,266973.0
2017-12-18 13:30:00,62.84,62.9,62.62,62.66,175107.0,49.6963,49.7437,49.5223,49.5539,175107.0
2017-12-18 14:00:00,62.66,62.71,62.51,62.62,115193.0,49.5539,49.5935,49.4353,49.5223,115193.0
2017-12-18 14:30:00,62.61,62.62,62.49,62.55,145869.0,49.5144,49.5223,49.4195,49.467,145869.0
2017-12-18 15:00:00,62.55,62.79,62.55,62.66,222406.0,49.467,49.6568,49.467,49.5539,222406.0
2017-12-18 15:30:00,62.66,62.66,62.23,62.38,718125.0,49.5539,49.5539,49.2139,49.3325,718125.0
2017-12-19 09:30:00,62.25,63.05,62.14,62.85,282125.0,49.2297,49.8624,49.1427,49.7042,282125.0
2017-12-19 10:00:00,62.82,63.03,62.53,62.64,187292.0,49.6805,49.8466,49.4511,49.5381,187292.0
2017-12-19 10:30:00,62.66,63.01,62.65,62.89,131809.0,49.5539,49.8307,49.546,49.7358,131809.0
2017-12-19 11:00:00,62.89,63.08,62.79,62.98,197134.0,49.7358,49.8861,49.6568,49.807,197134.0
2017-12-19 11:30:00,62.97,63.12,62.82,62.84,245609.0,49.7991,49.9177,49.6805,49.6963,245609.0
2017-12-19 12:00:00,62.86,63.19,62.86,63.1,134014.0,49.7121,49.9731,49.7121,49.9019,134014.0
2017-12-19 12:30:00,63.1,63.28,63.03,63.26,230023.0,49.9019,50.0443,49.8466,50.0284,230023.0
2017-12-19 13:00:00,63.26,63.35,63.16,63.19,150108.0,50.0284,50.0996,49.9494,49.9731,150108.0
2017-12-19 13:30:00,63.19,63.2,62.89,62.96,398451.0,49.9731,49.981,49.7358,49.7912,398451.0
2017-12-19 14:00:00,62.96,63.07,62.89,63.01,198662.0,49.7912,49.8782,49.7358,49.8307,198662.0
2017-12-19 14:30:00,63.01,63.21,62.92,62.96,171455.0,49.8307,49.9889,49.7596,49.7912,171455.0
2017-12-19 15:00:00,62.95,63.1,62.9,63.07,276705.0,49.7833,49.9019,49.7437,49.8782,276705.0
2017-12-19 15:30:00,63.07,63.18,62.99,63.02,562715.0,49.8782,49.9652,49.8149,49.8386,562715.0
2017-12-20 09:30:00,63.11,63.69,63.11,63.63,220284.0,49.9098,50.3685,49.9098,50.3211,220284.0
2017-12-20 10:00:00,63.66,63.78,63.45,63.69,238297.0,50.3448,50.4397,50.1787,50.3685,238297.0
2017-12-20 10:30:00,63.7,63.7,63.3,63.38,209391.0,50.3764,50.3764,50.0601,50.1233,209391.0
2017-12-20 11:00:00,63.41,63.59,63.25,63.49,161136.0,50.1471,50.2894,50.0205,50.2103,161136.0
2017-12-20 11:30:00,63.49,63.5,63.33,63.42,109451.0,50.2103,50.2183,50.0838,50.155,109451.0
2017-12-20 12:00:00,63.41,63.42,63.23,63.35,112256.0,50.1471,50.155,50.0047,50.0996,112256.0
2017-12-20 12:30:00,63.34,63.38,63.19,63.34,122051.0,50.0917,50.1233,49.9731,50.0917,122051.0
2017-12-20 13:00:00,63.33,63.55,63.29,63.43,97888.0,50.0838,50.2578,50.0522,50.1629,97888.0
2017-12-20 13:30:00,63.41,63.45,63.22,63.32,104262.0,50.1471,50.1787,49.9968,50.0759,104262.0
2017-12-20 14:00:00,63.3,63.38,63.2,63.24,99775.0,50.0601,50.1233,49.981,50.0126,99775.0
2017-12-20 14:30:00,63.25,63.32,63.22,63.32,149917.0,50.0205,50.0759,49.9968,50.0759,149917.0
2017-12-20 15:00:00,63.32,63.44,63.2,63.39,197315.0,50.0759,50.1708,49.981,50.1313,197315.0
2017-12-20 15:30:00,63.39,63.56,63.37,63.46,583614.0,50.1313,50.2657,50.1154,50.1866,583614.0
2017-12-21 09:30:00,63.49,63.75,63.27,63.44,140937.0,50.2103,50.416,50.0364,50.1708,140937.0
2017-12-21 10:00:00,63.37,63.64,63.2,63.34,110311.0,50.1154,50.329,49.981,50.0917,110311.0
2017-12-21 10:30:00,63.35,63.41,63.03,63.08,74247.0,50.0996,50.1471,49.8466,49.8861,74247.0
2017-12-21 11:00:00,63.1,63.19,62.74,62.78,93583.0,49.9019,49.9731,49.6172,49.6488,93583.0
2017-12-21 11:30:00,62.78,62.92,62.51,62.54,104868.0,49.6488,49.7596,49.4353,49.459,104868.0
2017-12-21 12:00:00,62.56,62.76,62.51,62.61,57217.0,49.4749,49.633,49.4353,49.5144,57217.0
2017-12-21 12:30:00,62.65,62.74,62.64,62.71,52289.0,49.546,49.6172,49.5381,49.5935,52289.0
2017-12-21 13:00:00,62.72,62.85,62.71,62.82,48341.0,49.6014,49.7042,49.5935,49.6805,48341.0
2017-12-21 13:30:00,62.81,62.97,62.72,62.8,68238.0,49.6726,49.7991,49.6014,49.6647,68238.0
2017-12-21 14:00:00,62.81,62.93,62.76,62.85,66796.0,49.6726,49.7675,49.633,49.7042,66796.0
2017-12-21 14:30:00,62.84,62.91,62.78,62.82,81022.0,49.6963,49.7517,49.6488,49.6805,81022.0
2017-12-21 15:00:00,62.8,62.81,62.6,62.73,155787.0,49.6647,49.6726,49.5065,49.6093,155787.0
2017-12-21 15:30:00,62.71,62.77,62.66,62.69,323602.0,49.5935,49.6409,49.5539,49.5777,323602.0
2017-12-22 09:30:00,62.95,63.2,62.83,63.03,149875.0,49.7833,49.981,49.6884,49.8466,149875.0
2017-12-22 10:00:00,63.05,63.1,62.43,62.57,220799.0,49.8624,49.9019,49.3721,49.4828,220799.0
2017-12-22 10:30:00,62.58,62.82,62.39,62.69,152504.0,49.4907,49.6805,49.3404,49.5777,152504.0
2017-12-22 11:00:00,62.72,62.76,62.49,62.67,82181.0,49.6014,49.633,49.4195,49.5619,82181.0
2017-12-22 11:30:00,62.66,62.68,62.4,62.49,103380.0,49.5539,49.5698,49.3483,49.4195,103380.0
2017-12-22 12:00:00,62.49,62.64,62.35,62.64,97944.0,49.4195,49.5381,49.3088,49.5381,97944.0
2017-12-22 12:30:00,62.62,62.68,62.51,62.61,129082.0,49.5223,49.5698,49.4353,49.5144,129082.0
2017-12-22 13:00:00,62.6,62.65,62.43,62.6,150264.0,49.5065,49.546,49.3721,49.5065,150264.0
2017-12-22 13:30:00,62.59,62.67,62.51,62.55,165252.0,49.4986,49.5619,49.4353,49.467,165252.0
2017-12-22 14:00:00,62.54,62.64,62.43,62.45,160132.0,49.459,49.5381,49.3721,49.3879,160132.0
2017-12-22 14:30:00,62.46,62.48,62.36,62.37,104503.0,49.3958,49.4116,49.3167,49.3246,104503.0
2017-12-22 15:00:00,62.34,62.47,62.3,62.42,111661.0,49.3009,49.4037,49.2692,49.3641,111661.0
2017-12-22 15:30:00,62.42,62.56,62.42,62.49,234793.0,49.3641,49.4749,49.3641,49.4195,234793.0
2017-12-26 09:30:00,62.49,63.13,62.38,62.88,131209.0,49.4195,49.9256,49.3325,49.7279,131209.0
2017-12-26 10:00:00,62.88,63.11,62.87,63.0,92011.0,49.7279,49.9098,49.72,49.8228,92011.0
2017-12-26 10:30:00,62.99,63.31,62.97,63.28,63715.0,49.8149,50.068,49.7991,50.0443,63715.0
2017-12-26 11:00:00,63.27,63.27,62.86,63.01,82512.0,50.0364,50.0364,49.7121,49.8307,82512.0
2017-12-26 11:30:00,62.99,63.01,62.75,62.92,76484.0,49.8149,49.8307,49.6251,49.7596,76484.0
2017-12-26 12:00:00,62.94,62.98,62.79,62.91,61429.0,49.7754,49.807,49.6568,49.7517,61429.0
2017-12-26 12:30:00,62.9,63.09,62.88,63.09,70618.0,49.7437,49.894,49.7279,49.894,70618.0
2017-12-26 13:00:00,63.08,63.08,62.97,63.01,48517.0,49.8861,49.8861,49.7991,49.8307,48517.0
2017-12-26 13:30:00,63.01,63.01,62.8,62.86,67151.0,49.8307,49.8307,49.6647,49.7121,67151.0
2017-12-26 14:00:00,62.84,62.85,62.71,62.76,49738.0,49.6963,49.7042,49.5935,49.633,49738.0
2017-12-26 14:30:00,62.76,62.84,62.67,62.69,74960.0,49.633,49.6963,49.5619,49.5777,74960.0
2017-12-26 15:00:00,62.7,62.97,62.63,62.85,205959.0,49.5856,49.7991,49.5302,49.7042,205959.0
2017-12-26 15:30:00,62.83,62.83,62.58,62.67,172958.0,49.6884,49.6884,49.4907,49.5619,172958.0
2017-12-27 09:30:00,62.81,62.84,62.3,62.42,52938.0,49.6726,49.6963,49.2692,49.3641,52938.0
2017-12-27 10:00:00,62.42,62.61,62.27,62.38,63929.0,49.3641,49.5144,49.2455,49.3325,63929.0
2017-12-27 10:30:00,62.36,62.64,62.32,62.53,46339.0,49.3167,49.5381,49.2851,49.4511,46339.0
2017-12-27 11:00:00,62.52,62.62,62.32,62.38,48468.0,49.4432,49.5223,49.2851,49.3325,48468.0
2017-12-27 11:30:00,62.38,62.39,62.19,62.35,52204.0,49.3325,49.3404,49.1823,49.3088,52204.0
2017-12-27 12:00:00,62.31,62.37,62.12,62.13,34784.0,49.2772,49.3246,49.1269,49.1348,34784.0
2017-12-27 12:30:00,62.13,62.3,62.1,62.26,30613.0,49.1348,49.2692,49.1111,49.2376,30613.0
2017-12-27 13:00:00,62.27,62.29,62.18,62.26,26467.0,49.2455,49.2613,49.1743,49.2376,26467.0
2017-12-27 13:30:00,62.25,62.3,62.14,62.2,34745.0,49.2297,49.2692,49.1427,49.1902,34745.0
2017-12-27 14:00:00,62.16,62.33,62.16,62.33,40771.0,49.1585,49.293,49.1585,49.293,40771.0
2017-12-27 14:30:00,62.33,62.33,62.12,62.17,42057.0,49.293,49.293,49.1269,49.1664,42057.0
2017-12-27 15:00:00,62.17,62.27,62.15,62.27,73143.0,49.1664,49.2455,49.1506,49.2455,73143.0
2017-12-27 15:30:00,62.27,62.3,62.2,62.3,195243.0,49.2455,49.2692,49.1902,49.2692,195243.0
2017-12-28 09:30:00,62.26,62.42,61.76,61.89,70280.0,49.2376,49.3641,48.8422,48.945,70280.0
2017-12-28 10:00:00,61.91,61.96,61.58,61.69,63639.0,48.9608,49.0004,48.6998,48.7868,63639.0
2017-12-28 10:30:00,61.69,61.84,61.67,61.82,48940.0,48.7868,48.9055,48.771,48.8896,48940.0
2017-12-28 11:00:00,61.82,61.85,61.67,61.7,74663.0,48.8896,48.9134,48.771,48.7947,74663.0
2017-12-28 11:30:00,61.7,61.75,61.61,61.68,59355.0,48.7947,48.8343,48.7236,48.7789,59355.0
2017-12-28 12:00:00,61.67,61.79,61.66,61.73,31771.0,48.771,48.8659,48.7631,48.8185,31771.0
2017-12-28 12:30:00,61.73,61.74,61.6,61.68,38423.0,48.8185,48.8264,48.7157,48.7789,38423.0
2017-12-28 13:00:00,61.68,61.76,61.58,61.76,82755.0,48.7789,48.8422,48.6998,48.8422,82755.0
2017-12-28 13:30:00,61.74,61.9,61.72,61.9,31606.0,48.8264,48.9529,48.8106,48.9529,31606.0
2017-12-28 14:00:00,61.88,61.93,61.84,61.93,36053.0,48.9371,48.9766,48.9055,48.9766,36053.0
2017-12-28 14:30:00,61.94,61.99,61.92,61.94,64034.0,48.9845,49.0241,48.9687,48.9845,64034.0
2017-12-28 15:00:00,61.95,61.99,61.88,61.94,56742.0,48.9925,49.0241,48.9371,48.9845,56742.0
2017-12-28 15:30:00,61.94,62.15,61.93,62.14,171290.0,48.9845,49.1506,48.9766,49.1427,171290.0
2017-12-29 09:30:00,61.93,62.12,61.61,61.81,182186.0,49.3463,49.4977,49.0913,49.2506,182186.0
2017-12-29 10:00:00,61.79,61.93,61.7,61.8,90344.0,49.2347,49.3463,49.163,49.2427,90344.0
2017-12-29 10:30:00,61.8,61.85,61.65,61.83,46425.0,49.2427,49.2825,49.1232,49.2666,46425.0
2017-12-29 11:00:00,61.84,61.96,61.73,61.89,49464.0,49.2745,49.3702,49.1869,49.3144,49464.0
2017-12-29 11:30:00,61.9,61.95,61.81,61.88,40707.0,49.3224,49.3622,49.2506,49.3064,40707.0
2017-12-29 12:00:00,61.9,61.9,61.73,61.73,44358.0,49.3224,49.3224,49.1869,49.1869,44358.0
2017-12-29 12:30:00,61.74,61.86,61.71,61.73,32855.0,49.1949,49.2905,49.171,49.1869,32855.0
2017-12-29 13:00:00,61.73,61.74,61.56,61.57,52618.0,49.1869,49.1949,49.0514,49.0594,52618.0
2017-12-29 13:30:00,61.57,61.58,61.43,61.49,43104.0,49.0594,49.0674,48.9479,48.9957,43104.0
2017-12-29 14:00:00,61.48,61.56,61.38,61.55,54096.0,48.9877,49.0514,48.908,49.0435,54096.0
2017-12-29 14:30:00,61.55,61.55,61.49,61.49,52234.0,49.0435,49.0435,48.9957,48.9957,52234.0
2017-12-29 15:00:00,61.49,61.56,61.36,61.54,69428.0,48.9957,49.0514,48.8921,49.0355,69428.0
2017-12-29 15:30:00,61.54,61.54,61.26,61.27,269796.0,49.0355,49.0355,48.8124,48.8204,269796.0
2018-01-02 09:30:00,61.7,62.54,61.62,62.54,146966.0,49.163,49.8323,49.0992,49.8323,146966.0
2018-01-02 10:00:00,62.51,62.77,62.3,62.4,115767.0,49.8084,50.0156,49.6411,49.7208,115767.0
2018-01-02 10:30:00,62.45,62.75,62.34,62.4,325796.0,49.7606,49.9996,49.6729,49.7208,325796.0
2018-01-02 11:00:00,62.45,62.62,62.4,62.43,140072.0,49.7606,49.8961,49.7208,49.7447,140072.0
2018-01-02 11:30:00,62.43,62.76,62.39,62.68,229671.0,49.7447,50.0076,49.7128,49.9439,229671.0
2018-01-02 12:00:00,62.67,62.96,62.66,62.91,90386.0,49.9359,50.167,49.9279,50.1271,90386.0
2018-01-02 12:30:00,62.88,63.05,62.84,62.87,63036.0,50.1032,50.2387,50.0714,50.0953,63036.0
2018-01-02 13:00:00,62.9,62.99,62.86,62.92,67038.0,50.1192,50.1909,50.0873,50.1351,67038.0
2018-01-02 13:30:00,62.89,62.98,62.86,62.97,40411.0,50.1112,50.1829,50.0873,50.1749,40411.0
2018-01-02 14:00:00,62.97,62.97,62.8,62.86,70656.0,50.1749,50.1749,50.0395,50.0873,70656.0
2018-01-02 14:30:00,62.87,62.99,62.86,62.94,88061.0,50.0953,50.1909,50.0873,50.151,88061.0
2018-01-02 15:00:00,62.94,63.34,62.91,63.13,162192.0,50.151,50.4698,50.1271,50.3024,162192.0
2018-01-02 15:30:00,63.12,63.25,63.02,63.24,385258.0,50.2945,50.398,50.2148,50.3901,385258.0
2018-01-03 09:30:00,63.01,63.21,62.5,62.75,110721.0,50.2068,50.3662,49.8004,49.9996,110721.0
2018-01-03 10:00:00,62.76,63.02,62.69,62.96,65991.0,50.0076,50.2148,49.9518,50.167,65991.0
2018-01-03 10:30:00,62.93,62.94,62.65,62.71,100878.0,50.1431,50.151,49.92,49.9678,100878.0
2018-01-03 11:00:00,62.69,63.07,62.65,63.05,118199.0,49.9518,50.2546,49.92,50.2387,118199.0
2018-01-03 11:30:00,63.06,63.28,63.03,63.11,68074.0,50.2466,50.4219,50.2227,50.2865,68074.0
2018-01-03 12:00:00,63.11,63.2,63.1,63.16,41587.0,50.2865,50.3582,50.2785,50.3263,41587.0
2018-01-03 12:30:00,63.17,63.31,63.17,63.21,62879.0,50.3343,50.4459,50.3343,50.3662,62879.0
2018-01-03 13:00:00,63.2,63.21,63.04,63.06,58257.0,50.3582,50.3662,50.2307,50.2466,58257.0
2018-01-03 13:30:00,63.08,63.14,62.87,62.87,57381.0,50.2626,50.3104,50.0953,50.0953,57381.0
2018-01-03 14:00:00,62.89,63.1,62.88,62.96,99739.0,50.1112,50.2785,50.1032,50.167,99739.0
2018-01-03 14:30:00,62.96,63.04,62.91,62.99,110177.0,50.167,50.2307,50.1271,50.1909,110177.0
2018-01-03 15:00:00,62.98,63.02,62.89,62.9,131411.0,50.1829,50.2148,50.1112,50.1192,131411.0
2018-01-03 15:30:00,62.9,63.01,62.82,62.85,307917.0,50.1192,50.2068,50.0554,50.0793,307917.0
2018-01-04 09:30:00,62.97,63.03,62.3,62.53,322261.0,50.1749,50.2227,49.6411,49.8243,322261.0
2018-01-04 10:00:00,62.49,62.87,62.47,62.75,166662.0,49.7925,50.0953,49.7765,49.9996,166662.0
2018-01-04 10:30:00,62.76,63.04,62.76,63.0,162420.0,50.0076,50.2307,50.0076,50.1988,162420.0
2018-01-04 11:00:00,63.0,63.08,62.8,62.84,102300.0,50.1988,50.2626,50.0395,50.0714,102300.0
2018-01-04 11:30:00,62.8,63.0,62.7,62.99,95777.0,50.0395,50.1988,49.9598,50.1909,95777.0
2018-01-04 12:00:00,63.0,63.3,62.99,63.3,104270.0,50.1988,50.4379,50.1909,50.4379,104270.0
2018-01-04 12:30:00,63.3,63.45,63.27,63.41,126903.0,50.4379,50.5574,50.414,50.5255,126903.0
2018-01-04 13:00:00,63.41,63.49,63.33,63.49,107990.0,50.5255,50.5893,50.4618,50.5893,107990.0
2018-01-04 13:30:00,63.49,63.57,63.46,63.5,111971.0,50.5893,50.653,50.5654,50.5972,111971.0
2018-01-04 14:00:00,63.5,63.56,63.46,63.5,132183.0,50.5972,50.6451,50.5654,50.5972,132183.0
2018-01-04 14:30:00,63.51,63.9,63.49,63.85,162495.0,50.6052,50.916,50.5893,50.8761,162495.0
2018-01-04 15:00:00,63.84,63.84,63.54,63.65,221659.0,50.8682,50.8682,50.6291,50.7168,221659.0
2018-01-04 15:30:00,63.66,63.67,63.53,63.65,317968.0,50.7247,50.7327,50.6211,50.7168,317968.0
2018-01-05 09:30:00,63.57,63.92,63.4,63.62,407120.0,50.653,50.9319,50.5176,50.6929,407120.0
2018-01-05 10:00:00,63.65,63.82,63.38,63.45,272825.0,50.7168,50.8522,50.5016,50.5574,272825.0
2018-01-05 10:30:00,63.44,63.54,63.34,63.46,195271.0,50.5494,50.6291,50.4698,50.5654,195271.0
2018-01-05 11:00:00,63.46,63.55,63.37,63.55,110298.0,50.5654,50.6371,50.4937,50.6371,110298.0
2018-01-05 11:30:00,63.55,63.56,62.93,62.99,235862.0,50.6371,50.6451,50.1431,50.1909,235862.0
2018-01-05 12:00:00,63.01,63.04,62.81,62.9,117816.0,50.2068,50.2307,50.0474,50.1192,117816.0
2018-01-05 12:30:00,62.9,62.94,62.72,62.8,81438.0,50.1192,50.151,49.9757,50.0395,81438.0
2018-01-05 13:00:00,62.8,62.94,62.71,62.85,94221.0,50.0395,50.151,49.9678,50.0793,94221.0
2018-01-05 13:30:00,62.85,62.94,62.74,62.84,73446.0,50.0793,50.151,49.9917,50.0714,73446.0
2018-01-05 14:00:00,62.84,62.91,62.72,62.87,118473.0,50.0714,50.1271,49.9757,50.0953,118473.0
2018-01-05 14:30:00,62.88,63.02,62.87,62.91,93582.0,50.1032,50.2148,50.0953,50.1271,93582.0
2018-01-05 15:00:00,62.91,63.09,62.89,63.03,189927.0,50.1271,50.2706,50.1112,50.2227,189927.0
2018-01-05 15:30:00,63.03,63.32,63.02,63.2,447638.0,50.2227,50.4538,50.2148,50.3582,447638.0
2018-01-08 09:30:00,63.41,63.85,63.0,63.66,176108.0,50.5255,50.8761,50.1988,50.7247,176108.0
2018-01-08 10:00:00,63.68,63.85,63.58,63.67,173044.0,50.7407,50.8761,50.661,50.7327,173044.0
2018-01-08 10:30:00,63.65,63.69,63.45,63.49,90978.0,50.7168,50.7486,50.5574,50.5893,90978.0
2018-01-08 11:00:00,63.48,63.58,63.43,63.55,79853.0,50.5813,50.661,50.5415,50.6371,79853.0
2018-01-08 11:30:00,63.52,63.74,63.49,63.66,74074.0,50.6132,50.7885,50.5893,50.7247,74074.0
2018-01-08 12:00:00,63.67,63.82,63.62,63.82,56267.0,50.7327,50.8522,50.6929,50.8522,56267.0
2018-01-08 12:30:00,63.83,63.89,63.77,63.82,63335.0,50.8602,50.908,50.8124,50.8522,63335.0
2018-01-08 13:00:00,63.82,64.2,63.82,64.12,98366.0,50.8522,51.155,50.8522,51.0913,98366.0
2018-01-08 13:30:00,64.13,64.19,63.95,63.98,70135.0,51.0992,51.147,50.9558,50.9797,70135.0
2018-01-08 14:00:00,63.99,64.1,63.95,64.04,93225.0,50.9877,51.0753,50.9558,51.0275,93225.0
2018-01-08 14:30:00,64.03,65.34,63.98,65.32,362422.0,51.0196,52.0634,50.9797,52.0474,362422.0
2018-01-08 15:00:00,65.33,65.62,65.09,65.15,504526.0,52.0554,52.2865,51.8642,51.912,504526.0
2018-01-08 15:30:00,65.15,65.37,65.14,65.23,607254.0,51.912,52.0873,51.904,51.9757,607254.0
2018-01-09 09:30:00,65.18,65.6,64.75,65.2,244945.0,51.9359,52.2705,51.5933,51.9518,244945.0
2018-01-09 10:00:00,65.21,65.58,65.05,65.45,417913.0,51.9598,52.2546,51.8323,52.151,417913.0
2018-01-09 10:30:00,65.44,65.8,65.33,65.7,190568.0,52.143,52.4299,52.0554,52.3502,190568.0
2018-01-09 11:00:00,65.7,66.52,65.64,66.35,338362.0,52.3502,53.0036,52.3024,52.8681,338362.0
2018-01-09 11:30:00,66.39,66.51,66.09,66.21,245104.0,52.9,52.9956,52.661,52.7566,245104.0
2018-01-09 12:00:00,66.2,66.49,66.15,66.23,155414.0,52.7486,52.9797,52.7088,52.7725,155414.0
2018-01-09 12:30:00,66.2,66.44,66.17,66.36,180595.0,52.7486,52.9399,52.7247,52.8761,180595.0
2018-01-09 13:00:00,66.35,66.51,66.27,66.5,188417.0,52.8681,52.9956,52.8044,52.9877,188417.0
2018-01-09 13:30:00,66.49,66.8,66.47,66.72,372113.0,52.9797,53.2267,52.9638,53.163,372113.0
2018-01-09 14:00:00,66.72,67.37,66.7,67.09,526878.0,53.163,53.6809,53.147,53.4578,526878.0
2018-01-09 14:30:00,67.1,67.22,66.94,67.05,288379.0,53.4657,53.5614,53.3383,53.4259,288379.0
2018-01-09 15:00:00,67.06,67.35,67.02,67.3,324663.0,53.4339,53.665,53.402,53.6251,324663.0
2018-01-09 15:30:00,67.31,67.44,67.04,67.1,812881.0,53.6331,53.7367,53.4179,53.4657,812881.0
2018-01-10 09:30:00,66.92,66.92,65.69,66.27,367047.0,53.3223,53.3223,52.3423,52.8044,367047.0
2018-01-10 10:00:00,66.26,67.31,66.12,67.28,286898.0,52.7964,53.6331,52.6849,53.6092,286898.0
2018-01-10 10:30:00,67.26,67.9,67.2,67.77,358772.0,53.5932,54.1032,53.5454,53.9996,358772.0
2018-01-10 11:00:00,67.84,67.93,67.38,67.5,220447.0,54.0554,54.1271,53.6889,53.7845,220447.0
2018-01-10 11:30:00,67.45,67.65,67.28,67.28,276071.0,53.7446,53.904,53.6092,53.6092,276071.0
2018-01-10 12:00:00,67.33,67.49,67.29,67.48,118852.0,53.649,53.7765,53.6171,53.7685,118852.0
2018-01-10 12:30:00,67.49,67.6,67.36,67.59,235420.0,53.7765,53.8642,53.6729,53.8562,235420.0
2018-01-10 13:00:00,67.56,67.86,67.55,67.62,137709.0,53.8323,54.0713,53.8243,53.8801,137709.0
2018-01-10 13:30:00,67.63,67.7,67.49,67.61,121419.0,53.8881,53.9438,53.7765,53.8721,121419.0
2018-01-10 14:00:00,67.59,67.88,67.59,67.76,189718.0,53.8562,54.0873,53.8562,53.9916,189718.0
2018-01-10 14:30:00,67.77,67.93,67.62,67.92,172097.0,53.9996,54.1271,53.8801,54.1191,172097.0
2018-01-10 15:00:00,67.91,68.07,67.62,67.85,269165.0,54.1112,54.2387,53.8801,54.0634,269165.0
2018-01-10 15:30:00,67.87,68.16,67.87,68.06,647145.0,54.0793,54.3104,54.0793,54.2307,647145.0
2018-01-11 09:30:00,68.19,68.7,68.11,68.18,173702.0,54.3343,54.7406,54.2705,54.3263,173702.0
2018-01-11 10:00:00,68.19,68.25,67.78,68.01,317981.0,54.3343,54.3821,54.0076,54.1908,317981.0
2018-01-11 10:30:00,68.0,68.31,67.95,68.28,174252.0,54.1829,54.4299,54.143,54.406,174252.0
2018-01-11 11:00:00,68.26,68.53,68.26,68.44,119625.0,54.39,54.6052,54.39,54.5335,119625.0
2018-01-11 11:30:00,68.41,68.6,68.36,68.5,99546.0,54.5096,54.661,54.4697,54.5813,99546.0
2018-01-11 12:00:00,68.52,68.54,68.35,68.49,73255.0,54.5972,54.6132,54.4618,54.5733,73255.0
2018-01-11 12:30:00,68.52,68.65,68.5,68.57,65646.0,54.5972,54.7008,54.5813,54.6371,65646.0
2018-01-11 13:00:00,68.57,68.99,68.57,68.89,109787.0,54.6371,54.9717,54.6371,54.892,109787.0
2018-01-11 13:30:00,68.89,68.95,68.8,68.87,110753.0,54.892,54.9398,54.8203,54.8761,110753.0
2018-01-11 14:00:00,68.87,68.95,68.81,68.89,88957.0,54.8761,54.9398,54.8283,54.892,88957.0
2018-01-11 14:30:00,68.89,69.0,68.73,68.95,109648.0,54.892,54.9797,54.7645,54.9398,109648.0
2018-01-11 15:00:00,68.96,69.15,68.95,69.12,180358.0,54.9478,55.0992,54.9398,55.0753,180358.0
2018-01-11 15:30:00,69.11,69.17,68.98,69.11,450372.0,55.0673,55.1151,54.9637,55.0673,450372.0
2018-01-12 09:30:00,69.44,69.66,68.78,69.24,112841.0,55.3303,55.5056,54.8044,55.1709,112841.0
2018-01-12 10:00:00,69.24,69.79,69.2,69.64,201726.0,55.1709,55.6092,55.139,55.4896,201726.0
2018-01-12 10:30:00,69.64,70.3,69.63,70.15,131056.0,55.4896,56.0155,55.4817,55.896,131056.0
2018-01-12 11:00:00,70.14,70.25,70.01,70.16,123543.0,55.888,55.9757,55.7845,55.904,123543.0
2018-01-12 11:30:00,70.17,70.68,70.12,70.64,223888.0,55.9119,56.3183,55.8721,56.2864,223888.0
2018-01-12 12:00:00,70.65,71.32,70.64,70.97,302840.0,56.2944,56.8283,56.2864,56.5494,302840.0
2018-01-12 12:30:00,70.96,71.13,70.74,70.86,190467.0,56.5414,56.6769,56.3661,56.4617,190467.0
2018-01-12 13:00:00,70.86,71.0,70.63,70.98,288782.0,56.4617,56.5733,56.2785,56.5574,288782.0
2018-01-12 13:30:00,70.95,71.12,70.78,71.09,156948.0,56.5335,56.6689,56.398,56.645,156948.0
2018-01-12 14:00:00,71.08,71.17,70.92,71.12,127237.0,56.637,56.7088,56.5096,56.6689,127237.0
2018-01-12 14:30:00,71.12,71.29,71.01,71.29,111265.0,56.6689,56.8044,56.5813,56.8044,111265.0
2018-01-12 15:00:00,71.27,71.51,71.18,71.37,218219.0,56.7884,56.9797,56.7167,56.8681,218219.0
2018-01-12 15:30:00,71.37,71.52,71.25,71.49,652369.0,56.8681,56.9876,56.7725,56.9637,652369.0
2018-01-16 09:30:00,71.6,72.49,71.56,72.19,249382.0,57.0514,57.7605,57.0195,57.5215,249382.0
2018-01-16 10:00:00,72.15,72.74,72.0,72.62,281147.0,57.4896,57.9597,57.3701,57.8641,281147.0
2018-01-16 10:30:00,72.62,72.85,72.32,72.32,259421.0,57.8641,58.0474,57.6251,57.6251,259421.0
2018-01-16 11:00:00,72.33,72.67,72.31,72.44,265486.0,57.633,57.904,57.6171,57.7207,265486.0
2018-01-16 11:30:00,72.41,72.91,72.33,72.81,240337.0,57.6968,58.0952,57.633,58.0155,240337.0
2018-01-16 12:00:00,72.8,73.02,72.74,72.93,276045.0,58.0075,58.1828,57.9597,58.1111,276045.0
2018-01-16 12:30:00,72.93,73.17,72.85,72.87,230849.0,58.1111,58.3024,58.0474,58.0633,230849.0
2018-01-16 13:00:00,72.85,72.98,72.49,72.66,198852.0,58.0474,58.151,57.7605,57.896,198852.0
2018-01-16 13:30:00,72.66,72.83,72.48,72.48,156083.0,57.896,58.0315,57.7526,57.7526,156083.0
2018-01-16 14:00:00,72.48,72.7,72.36,72.42,205865.0,57.7526,57.9279,57.657,57.7048,205865.0
2018-01-16 14:30:00,72.39,72.45,72.1,72.25,121744.0,57.6809,57.7287,57.4498,57.5693,121744.0
2018-01-16 15:00:00,72.24,72.6,72.24,72.59,195574.0,57.5613,57.8482,57.5613,57.8402,195574.0
2018-01-16 15:30:00,72.57,72.8,72.44,72.58,514192.0,57.8243,58.0075,57.7207,57.8323,514192.0
2018-01-17 09:30:00,72.0,73.13,71.6,72.86,285739.0,57.3701,58.2705,57.0514,58.0554,285739.0
2018-01-17 10:00:00,72.85,73.16,72.63,72.64,284944.0,58.0474,58.2944,57.8721,57.8801,284944.0
2018-01-17 10:30:00,72.65,72.67,72.34,72.43,211943.0,57.888,57.904,57.641,57.7127,211943.0
2018-01-17 11:00:00,72.42,72.51,72.17,72.19,182746.0,57.7048,57.7765,57.5056,57.5215,182746.0
2018-01-17 11:30:00,72.2,72.3,72.09,72.2,235762.0,57.5295,57.6091,57.4418,57.5295,235762.0
2018-01-17 12:00:00,72.19,72.47,72.07,72.44,125613.0,57.5215,57.7446,57.4259,57.7207,125613.0
2018-01-17 12:30:00,72.43,72.53,72.28,72.47,77016.0,57.7127,57.7924,57.5932,57.7446,77016.0
2018-01-17 13:00:00,72.49,72.58,72.42,72.48,84126.0,57.7605,57.8323,57.7048,57.7526,84126.0
2018-01-17 13:30:00,72.48,72.54,72.4,72.51,109403.0,57.7526,57.8004,57.6888,57.7765,109403.0
2018-01-17 14:00:00,72.51,72.86,72.5,72.75,107245.0,57.7765,58.0554,57.7685,57.9677,107245.0
2018-01-17 14:30:00,72.74,72.88,72.67,72.86,140672.0,57.9597,58.0713,57.904,58.0554,140672.0
2018-01-17 15:00:00,72.86,73.07,72.77,72.8,202792.0,58.0554,58.2227,57.9836,58.0075,202792.0
2018-01-17 15:30:00,72.79,72.83,72.54,72.66,585812.0,57.9996,58.0315,57.8004,57.896,585812.0
2018-01-18 09:30:00,72.3,72.72,71.59,71.59,328925.0,57.6091,57.9438,57.0434,57.0434,328925.0
2018-01-18 10:00:00,71.61,71.97,71.52,71.86,371745.0,57.0593,57.3462,56.9876,57.2586,371745.0
2018-01-18 10:30:00,71.88,72.08,71.69,71.72,215959.0,57.2745,57.4338,57.1231,57.147,215959.0
2018-01-18 11:00:00,71.71,71.77,71.48,71.53,81628.0,57.139,57.1868,56.9558,56.9956,81628.0
2018-01-18 11:30:00,71.53,71.59,71.28,71.3,168581.0,56.9956,57.0434,56.7964,56.8123,168581.0
2018-01-18 12:00:00,71.29,71.33,70.89,71.05,138424.0,56.8044,56.8362,56.4856,56.6131,138424.0
2018-01-18 12:30:00,71.05,71.27,71.04,71.1,181969.0,56.6131,56.7884,56.6052,56.653,181969.0
2018-01-18 13:00:00,71.13,71.33,71.03,71.1,152886.0,56.6769,56.8362,56.5972,56.653,152886.0
2018-01-18 13:30:00,71.12,71.33,71.07,71.1,229988.0,56.6689,56.8362,56.6291,56.653,229988.0
2018-01-18 14:00:00,71.13,71.51,71.09,71.44,225534.0,56.6769,56.9797,56.645,56.9239,225534.0
2018-01-18 14:30:00,71.43,71.63,71.33,71.57,201816.0,56.9159,57.0753,56.8362,57.0275,201816.0
2018-01-18 15:00:00,71.55,71.63,71.43,71.52,233851.0,57.0115,57.0753,56.9159,56.9876,233851.0
2018-01-18 15:30:00,71.52,71.75,71.45,71.7,363024.0,56.9876,57.1709,56.9319,57.1311,363024.0
2018-01-19 09:30:00,72.03,72.55,71.46,71.94,345611.0,57.394,57.8083,56.9398,57.3223,345611.0
2018-01-19 10:00:00,71.9,71.94,71.22,71.68,203633.0,57.2904,57.3223,56.7486,57.1151,203633.0
2018-01-19 10:30:00,71.67,71.74,71.46,71.56,148341.0,57.1072,57.1629,56.9398,57.0195,148341.0
2018-01-19 11:00:00,71.57,71.65,71.44,71.46,139991.0,57.0275,57.0912,56.9239,56.9398,139991.0
2018-01-19 11:30:00,71.46,71.61,71.45,71.56,99748.0,56.9398,57.0593,56.9319,57.0195,99748.0
2018-01-19 12:00:00,71.56,71.6,71.5,71.52,66226.0,57.0195,57.0514,56.9717,56.9876,66226.0
2018-01-19 12:30:00,71.5,71.77,71.5,71.64,47242.0,56.9717,57.1868,56.9717,57.0833,47242.0
2018-01-19 13:00:00,71.66,71.67,71.45,71.52,124762.0,57.0992,57.1072,56.9319,56.9876,124762.0
2018-01-19 13:30:00,71.52,71.62,71.48,71.54,100825.0,56.9876,57.0673,56.9558,57.0036,100825.0
2018-01-19 14:00:00,71.53,71.66,71.49,71.66,86166.0,56.9956,57.0992,56.9637,57.0992,86166.0
2018-01-19 14:30:00,71.67,71.69,71.55,71.55,85486.0,57.1072,57.1231,57.0115,57.0115,85486.0
2018-01-19 15:00:00,71.54,71.69,71.5,71.67,93985.0,57.0036,57.1231,56.9717,57.1072,93985.0
2018-01-19 15:30:00,71.68,71.98,71.68,71.91,439296.0,57.1151,57.3542,57.1151,57.2984,439296.0
2018-01-22 09:30:00,72.05,73.15,72.02,72.95,199985.0,57.4099,58.2864,57.386,58.1271,199985.0
2018-01-22 10:00:00,72.94,73.23,72.79,73.17,96701.0,58.1191,58.3502,57.9996,58.3024,96701.0
2018-01-22 10:30:00,73.17,73.4,73.13,73.38,204835.0,58.3024,58.4856,58.2705,58.4697,204835.0
2018-01-22 11:00:00,73.35,73.68,73.35,73.65,148021.0,58.4458,58.7087,58.4458,58.6848,148021.0
2018-01-22 11:30:00,73.65,73.83,73.57,73.8,101229.0,58.6848,58.8283,58.6211,58.8044,101229.0
2018-01-22 12:00:00,73.78,73.88,73.63,73.85,121265.0,58.7884,58.8681,58.6689,58.8442,121265.0
2018-01-22 12:30:00,73.82,73.97,73.71,73.73,134996.0,58.8203,58.9398,58.7326,58.7486,134996.0
2018-01-22 13:00:00,73.73,73.78,73.52,73.68,102171.0,58.7486,58.7884,58.5812,58.7087,102171.0
2018-01-22 13:30:00,73.68,73.8,73.68,73.71,107681.0,58.7087,58.8044,58.7087,58.7326,107681.0
2018-01-22 14:00:00,73.72,73.78,73.61,73.78,90500.0,58.7406,58.7884,58.653,58.7884,90500.0
2018-01-22 14:30:00,73.78,73.92,73.5,73.51,130123.0,58.7884,58.9,58.5653,58.5733,130123.0
2018-01-22 15:00:00,73.51,73.53,73.38,73.39,219932.0,58.5733,58.5892,58.4697,58.4777,219932.0
2018-01-22 15:30:00,73.39,73.6,73.26,73.53,518481.0,58.4777,58.645,58.3741,58.5892,518481.0
2018-01-23 09:30:00,73.5,73.93,72.89,72.99,95208.0,58.5653,58.9079,58.0793,58.1589,95208.0
2018-01-23 10:00:00,72.99,73.1,72.57,72.84,209964.0,58.1589,58.2466,57.8243,58.0394,209964.0
2018-01-23 10:30:00,72.85,73.25,72.74,73.21,248672.0,58.0474,58.3661,57.9597,58.3342,248672.0
2018-01-23 11:00:00,73.23,73.23,72.7,72.79,64630.0,58.3502,58.3502,57.9279,57.9996,64630.0
2018-01-23 11:30:00,72.8,73.2,72.74,73.17,132759.0,58.0075,58.3263,57.9597,58.3024,132759.0
2018-01-23 12:00:00,73.19,73.22,73.02,73.04,51284.0,58.3183,58.3422,58.1828,58.1988,51284.0
2018-01-23 12:30:00,73.02,73.19,73.0,73.19,61623.0,58.1828,58.3183,58.1669,58.3183,61623.0
2018-01-23 13:00:00,73.18,73.42,73.18,73.3,51977.0,58.3103,58.5016,58.3103,58.406,51977.0
2018-01-23 13:30:00,73.31,73.58,73.31,73.57,59498.0,58.4139,58.6291,58.4139,58.6211,59498.0
2018-01-23 14:00:00,73.57,73.59,73.27,73.49,102992.0,58.6211,58.637,58.382,58.5573,102992.0
2018-01-23 14:30:00,73.5,73.51,73.33,73.5,77432.0,58.5653,58.5733,58.4299,58.5653,77432.0
2018-01-23 15:00:00,73.47,73.54,73.28,73.37,111533.0,58.5414,58.5972,58.39,58.4617,111533.0
2018-01-23 15:30:00,73.36,73.43,73.17,73.22,399047.0,58.4538,58.5095,58.3024,58.3422,399047.0
2018-01-24 09:30:00,73.98,75.27,73.59,75.17,321948.0,58.9478,59.9757,58.637,59.896,321948.0
2018-01-24 10:00:00,75.2,75.35,74.85,74.9,178543.0,59.9199,60.0394,59.641,59.6808,178543.0
2018-01-24 10:30:00,74.88,75.12,74.56,74.59,126078.0,59.6649,59.8561,59.4099,59.4338,126078.0
2018-01-24 11:00:00,74.6,74.86,74.27,74.29,217407.0,59.4418,59.649,59.1789,59.1948,217407.0
2018-01-24 11:30:00,74.28,74.78,74.2,74.7,256348.0,59.1868,59.5852,59.1231,59.5215,256348.0
2018-01-24 12:00:00,74.66,74.8,74.51,74.62,69846.0,59.4896,59.6012,59.3701,59.4577,69846.0
2018-01-24 12:30:00,74.64,74.73,74.46,74.68,78202.0,59.4737,59.5454,59.3302,59.5055,78202.0
2018-01-24 13:00:00,74.66,74.99,74.64,74.92,217521.0,59.4896,59.7526,59.4737,59.6968,217521.0
2018-01-24 13:30:00,74.93,75.09,74.81,74.86,81132.0,59.7047,59.8322,59.6091,59.649,81132.0
2018-01-24 14:00:00,74.84,74.89,74.55,74.61,61214.0,59.633,59.6729,59.402,59.4498,61214.0
2018-01-24 14:30:00,74.6,74.72,74.51,74.6,84495.0,59.4418,59.5374,59.3701,59.4418,84495.0
2018-01-24 15:00:00,74.61,74.77,74.54,74.68,130350.0,59.4498,59.5773,59.394,59.5055,130350.0
2018-01-24 15:30:00,74.68,74.85,74.56,74.69,363982.0,59.5055,59.641,59.4099,59.5135,363982.0
2018-01-25 09:30:00,74.46,74.76,73.51,73.54,158356.0,59.3302,59.5693,58.5733,58.5972,158356.0
2018-01-25 10:00:00,73.55,73.87,73.37,73.4,184368.0,58.6052,58.8601,58.4617,58.4856,184368.0
2018-01-25 10:30:00,73.43,73.7,73.33,73.67,155826.0,58.5095,58.7247,58.4299,58.7008,155826.0
2018-01-25 11:00:00,73.65,73.74,73.4,73.45,114138.0,58.6848,58.7565,58.4856,58.5255,114138.0
2018-01-25 11:30:00,73.46,73.7,73.34,73.58,114497.0,58.5334,58.7247,58.4378,58.6291,114497.0
2018-01-25 12:00:00,73.57,73.98,73.54,73.85,263378.0,58.6211,58.9478,58.5972,58.8442,263378.0
2018-01-25 12:30:00,73.83,73.9,73.75,73.8,72456.0,58.8283,58.884,58.7645,58.8044,72456.0
2018-01-25 13:00:00,73.78,73.96,73.67,73.88,83533.0,58.7884,58.9318,58.7008,58.8681,83533.0
2018-01-25 13:30:00,73.87,74.31,73.81,74.25,71594.0,58.8601,59.2107,58.8123,59.1629,71594.0
2018-01-25 14:00:00,74.24,74.24,74.03,74.05,104467.0,59.155,59.155,58.9876,59.0036,104467.0
2018-01-25 14:30:00,74.08,74.12,73.8,73.86,94069.0,59.0275,59.0593,58.8044,58.8522,94069.0
2018-01-25 15:00:00,73.9,74.06,73.81,73.99,113253.0,58.884,59.0115,58.8123,58.9557,113253.0
2018-01-25 15:30:00,73.99,74.08,73.9,74.0,305347.0,58.9557,59.0275,58.884,58.9637,305347.0
2018-01-26 09:30:00,74.28,74.9,74.09,74.47,82707.0,59.1868,59.6808,59.0354,59.3382,82707.0
2018-01-26 10:00:00,74.48,74.61,74.32,74.34,64127.0,59.3462,59.4498,59.2187,59.2346,64127.0
2018-01-26 10:30:00,74.32,74.51,74.31,74.31,46282.0,59.2187,59.3701,59.2107,59.2107,46282.0
2018-01-26 11:00:00,74.32,74.43,74.31,74.42,37835.0,59.2187,59.3063,59.2107,59.2984,37835.0
2018-01-26 11:30:00,74.43,74.51,74.39,74.5,38559.0,59.3063,59.3701,59.2745,59.3621,38559.0
2018-01-26 12:00:00,74.48,74.7,74.44,74.68,44578.0,59.3462,59.5215,59.3143,59.5055,44578.0
2018-01-26 12:30:00,74.67,74.8,74.59,74.76,40415.0,59.4976,59.6012,59.4338,59.5693,40415.0
2018-01-26 13:00:00,74.79,74.86,74.73,74.76,35782.0,59.5932,59.649,59.5454,59.5693,35782.0
2018-01-26 13:30:00,74.77,74.83,74.67,74.67,80627.0,59.5773,59.6251,59.4976,59.4976,80627.0
2018-01-26 14:00:00,74.67,74.68,74.38,74.38,62724.0,59.4976,59.5055,59.2665,59.2665,62724.0
2018-01-26 14:30:00,74.38,74.52,74.36,74.5,69611.0,59.2665,59.3781,59.2506,59.3621,69611.0
2018-01-26 15:00:00,74.5,74.72,74.48,74.6,86703.0,59.3621,59.5374,59.3462,59.4418,86703.0
2018-01-26 15:30:00,74.61,75.02,74.58,74.96,300243.0,59.4498,59.7765,59.4259,59.7287,300243.0
2018-01-29 09:30:00,74.72,75.52,74.51,75.46,162180.0,59.5374,60.1749,59.3701,60.1271,162180.0
2018-01-29 10:00:00,75.46,75.52,75.25,75.47,85372.0,60.1271,60.1749,59.9597,60.135,85372.0
2018-01-29 10:30:00,75.46,75.47,75.1,75.36,92850.0,60.1271,60.135,59.8402,60.0474,92850.0
2018-01-29 11:00:00,75.3,75.56,75.22,75.5,57953.0,59.9996,60.2067,59.9358,60.1589,57953.0
2018-01-29 11:30:00,75.5,75.75,75.5,75.5,50356.0,60.1589,60.3581,60.1589,60.1589,50356.0
2018-01-29 12:00:00,75.52,75.74,75.5,75.66,77930.0,60.1749,60.3502,60.1589,60.2864,77930.0
2018-01-29 12:30:00,75.68,75.69,75.31,75.44,49009.0,60.3024,60.3103,60.0075,60.1111,49009.0
2018-01-29 13:00:00,75.41,75.46,75.35,75.38,32390.0,60.0872,60.1271,60.0394,60.0633,32390.0
2018-01-29 13:30:00,75.37,75.38,75.18,75.18,278549.0,60.0553,60.0633,59.9039,59.9039,278549.0
2018-01-29 14:00:00,75.17,75.54,75.12,75.53,88134.0,59.896,60.1908,59.8561,60.1828,88134.0
2018-01-29 14:30:00,75.56,75.57,75.37,75.44,59487.0,60.2067,60.2147,60.0553,60.1111,59487.0
2018-01-29 15:00:00,75.46,75.53,75.29,75.35,340782.0,60.1271,60.1828,59.9916,60.0394,340782.0
2018-01-29 15:30:00,75.34,75.56,75.23,75.23,358526.0,60.0314,60.2067,59.9438,59.9438,358526.0
2018-01-30 09:30:00,71.94,72.87,71.68,72.87,672084.0,57.3223,58.0633,57.1151,58.0633,672084.0
2018-01-30 10:00:00,72.81,73.27,72.78,73.24,185201.0,58.0155,58.382,57.9916,58.3581,185201.0
2018-01-30 10:30:00,73.25,73.8,73.23,73.77,133662.0,58.3661,58.8044,58.3502,58.7805,133662.0
2018-01-30 11:00:00,73.73,74.74,73.57,74.46,224331.0,58.7486,59.5534,58.6211,59.3302,224331.0
2018-01-30 11:30:00,74.4,74.52,74.07,74.07,209625.0,59.2824,59.3781,59.0195,59.0195,209625.0
2018-01-30 12:00:00,74.11,74.17,73.89,73.9,61702.0,59.0514,59.0992,58.8761,58.884,61702.0
2018-01-30 12:30:00,73.9,74.1,73.9,73.9,149060.0,58.884,59.0434,58.884,58.884,149060.0
2018-01-30 13:00:00,73.88,74.03,73.77,73.91,86416.0,58.8681,58.9876,58.7805,58.892,86416.0
2018-01-30 13:30:00,73.91,74.3,73.86,74.27,109765.0,58.892,59.2028,58.8522,59.1789,109765.0
2018-01-30 14:00:00,74.29,74.49,74.22,74.32,161209.0,59.1948,59.3542,59.139,59.2187,161209.0
2018-01-30 14:30:00,74.31,74.33,74.17,74.21,162005.0,59.2107,59.2267,59.0992,59.131,162005.0
2018-01-30 15:00:00,74.18,74.23,74.02,74.03,129452.0,59.1071,59.147,58.9797,58.9876,129452.0
2018-01-30 15:30:00,74.02,74.07,73.86,73.87,550069.0,58.9797,59.0195,58.8522,58.8601,550069.0
2018-01-31 09:30:00,74.05,74.09,73.05,73.13,253928.0,59.0036,59.0354,58.2068,58.2705,253928.0
2018-01-31 10:00:00,73.13,73.41,72.92,73.09,426533.0,58.2705,58.4936,58.1032,58.2386,426533.0
2018-01-31 10:30:00,73.1,73.3,73.05,73.28,222767.0,58.2466,58.406,58.2068,58.39,222767.0
2018-01-31 11:00:00,73.27,73.28,72.92,72.97,162722.0,58.382,58.39,58.1032,58.143,162722.0
2018-01-31 11:30:00,72.97,73.06,72.57,72.62,146571.0,58.143,58.2147,57.8243,57.8641,146571.0
2018-01-31 12:00:00,72.61,72.7,72.37,72.41,122607.0,57.8562,57.9279,57.6649,57.6968,122607.0
2018-01-31 12:30:00,72.38,72.4,72.15,72.18,125374.0,57.6729,57.6888,57.4896,57.5135,125374.0
2018-01-31 13:00:00,72.17,72.26,72.05,72.18,73823.0,57.5056,57.5773,57.4099,57.5135,73823.0
2018-01-31 13:30:00,72.18,72.24,72.06,72.06,75432.0,57.5135,57.5613,57.4179,57.4179,75432.0
2018-01-31 14:00:00,72.08,72.15,71.64,71.69,155584.0,57.4338,57.4896,57.0833,57.1231,155584.0
2018-01-31 14:30:00,71.69,71.75,71.33,71.61,296098.0,57.1231,57.1709,56.8362,57.0593,296098.0
2018-01-31 15:00:00,71.59,71.7,71.43,71.65,180695.0,57.0434,57.1311,56.9159,57.0912,180695.0
2018-01-31 15:30:00,71.65,72.15,71.59,71.79,558438.0,57.0912,57.4896,57.0434,57.2028,558438.0
2018-02-01 09:30:00,70.61,70.68,67.89,69.89,654973.0,56.2625,56.3183,54.0952,55.6888,654973.0
2018-02-01 10:00:00,69.89,70.03,69.3,69.46,247904.0,55.6888,55.8004,55.2187,55.3462,247904.0
2018-02-01 10:30:00,69.45,69.63,69.12,69.24,200873.0,55.3382,55.4817,55.0753,55.1709,200873.0
2018-02-01 11:00:00,69.24,70.01,69.18,69.83,209547.0,55.1709,55.7845,55.1231,55.641,209547.0
2018-02-01 11:30:00,69.82,70.11,69.81,69.95,227553.0,55.6331,55.8641,55.6251,55.7366,227553.0
2018-02-01 12:00:00,69.93,69.94,69.66,69.67,176030.0,55.7207,55.7287,55.5056,55.5135,176030.0
2018-02-01 12:30:00,69.66,69.84,69.66,69.84,98717.0,55.5056,55.649,55.5056,55.649,98717.0
2018-02-01 13:00:00,69.82,70.1,69.79,69.89,111691.0,55.6331,55.8562,55.6092,55.6888,111691.0
2018-02-01 13:30:00,69.9,69.93,69.52,69.59,140191.0,55.6968,55.7207,55.394,55.4498,140191.0
2018-02-01 14:00:00,69.61,69.64,69.27,69.46,176983.0,55.4657,55.4896,55.1948,55.3462,176983.0
2018-02-01 14:30:00,69.49,69.65,69.37,69.58,148601.0,55.3701,55.4976,55.2745,55.4418,148601.0
2018-02-01 15:00:00,69.56,69.61,69.18,69.21,209220.0,55.4259,55.4657,55.1231,55.147,209220.0
2018-02-01 15:30:00,69.2,69.42,69.06,69.06,898876.0,55.139,55.3143,55.0275,55.0275,898876.0
2018-02-02 09:30:00,68.7,69.02,68.29,68.43,227183.0,54.7406,54.9956,54.4139,54.5255,227183.0
2018-02-02 10:00:00,68.43,69.01,68.25,68.98,279344.0,54.5255,54.9877,54.3821,54.9637,279344.0
2018-02-02 10:30:00,69.0,69.01,68.41,68.48,169805.0,54.9797,54.9877,54.5096,54.5653,169805.0
2018-02-02 11:00:00,68.5,68.5,68.13,68.2,172749.0,54.5813,54.5813,54.2865,54.3422,172749.0
2018-02-02 11:30:00,68.22,68.26,67.79,67.86,211111.0,54.3582,54.39,54.0155,54.0713,211111.0
2018-02-02 12:00:00,67.86,68.46,67.72,68.32,175383.0,54.0713,54.5494,53.9598,54.4379,175383.0
2018-02-02 12:30:00,68.29,68.47,68.25,68.3,80096.0,54.4139,54.5574,54.3821,54.4219,80096.0
2018-02-02 13:00:00,68.3,68.3,67.83,67.9,119796.0,54.4219,54.4219,54.0474,54.1032,119796.0
2018-02-02 13:30:00,67.91,67.97,67.7,67.8,126647.0,54.1112,54.159,53.9438,54.0235,126647.0
2018-02-02 14:00:00,67.82,67.89,67.46,67.47,183063.0,54.0395,54.0952,53.7526,53.7606,183063.0
2018-02-02 14:30:00,67.51,67.84,67.34,67.41,157633.0,53.7924,54.0554,53.657,53.7128,157633.0
2018-02-02 15:00:00,67.39,67.62,67.29,67.5,198947.0,53.6968,53.8801,53.6171,53.7845,198947.0
2018-02-02 15:30:00,67.51,67.73,67.39,67.46,504756.0,53.7924,53.9677,53.6968,53.7526,504756.0
2018-02-05 09:30:00,67.0,67.32,66.21,66.23,411088.0,53.3861,53.641,52.7566,52.7725,411088.0
2018-02-05 10:00:00,66.26,67.0,66.2,66.87,125840.0,52.7964,53.3861,52.7486,53.2825,125840.0
2018-02-05 10:30:00,66.87,66.99,66.65,66.68,142375.0,53.2825,53.3781,53.1072,53.1311,142375.0
2018-02-05 11:00:00,66.71,66.77,66.6,66.67,100271.0,53.155,53.2028,53.0673,53.1231,100271.0
2018-02-05 11:30:00,66.66,66.77,66.57,66.74,126753.0,53.1152,53.2028,53.0434,53.1789,126753.0
2018-02-05 12:00:00,66.73,66.73,66.26,66.49,143762.0,53.1709,53.1709,52.7964,52.9797,143762.0
2018-02-05 12:30:00,66.47,66.66,66.35,66.35,117059.0,52.9638,53.1152,52.8681,52.8681,117059.0
2018-02-05 13:00:00,66.35,66.37,65.81,65.9,134577.0,52.8681,52.8841,52.4379,52.5096,134577.0
2018-02-05 13:30:00,65.93,66.31,65.83,66.31,128526.0,52.5335,52.8363,52.4538,52.8363,128526.0
2018-02-05 14:00:00,66.27,66.32,65.95,65.99,224551.0,52.8044,52.8442,52.5494,52.5813,224551.0
2018-02-05 14:30:00,65.98,65.98,65.3,65.3,217321.0,52.5733,52.5733,52.0315,52.0315,217321.0
2018-02-05 15:00:00,65.31,65.88,64.46,65.69,327090.0,52.0395,52.4936,51.3622,52.3423,327090.0
2018-02-05 15:30:00,65.74,65.84,64.33,64.35,549700.0,52.3821,52.4618,51.2586,51.2745,549700.0
2018-02-06 09:30:00,63.32,65.75,62.4,65.26,655637.0,50.4538,52.3901,49.7208,51.9996,655637.0
2018-02-06 10:00:00,65.23,66.0,64.44,64.95,309008.0,51.9757,52.5893,51.3462,51.7526,309008.0
2018-02-06 10:30:00,64.95,65.57,64.51,65.0,293681.0,51.7526,52.2466,51.402,51.7925,293681.0
2018-02-06 11:00:00,64.96,65.18,64.38,64.69,218707.0,51.7606,51.9359,51.2984,51.5454,218707.0
2018-02-06 11:30:00,64.59,64.77,64.23,64.25,190017.0,51.4658,51.6092,51.1789,51.1948,190017.0
2018-02-06 12:00:00,64.25,64.75,64.22,64.74,122374.0,51.1948,51.5933,51.1709,51.5853,122374.0
2018-02-06 12:30:00,64.7,65.21,64.66,64.83,143815.0,51.5534,51.9598,51.5215,51.657,143815.0
2018-02-06 13:00:00,64.82,64.84,64.33,64.48,99467.0,51.649,51.665,51.2586,51.3781,99467.0
2018-02-06 13:30:00,64.45,64.5,63.91,63.99,129244.0,51.3542,51.3941,50.9239,50.9877,129244.0
2018-02-06 14:00:00,63.99,64.14,63.78,64.03,147275.0,50.9877,51.1072,50.8203,51.0196,147275.0
2018-02-06 14:30:00,64.02,65.0,63.95,64.92,273057.0,51.0116,51.7925,50.9558,51.7287,273057.0
2018-02-06 15:00:00,64.91,65.52,64.89,65.33,341659.0,51.7207,52.2068,51.7048,52.0554,341659.0
2018-02-06 15:30:00,65.34,65.75,65.09,65.45,623886.0,52.0634,52.3901,51.8642,52.151,623886.0
2018-02-07 09:30:00,65.14,66.15,64.52,65.84,229859.0,51.904,52.7088,51.41,52.4618,229859.0
2018-02-07 10:00:00,65.8,66.31,65.42,66.07,239722.0,52.4299,52.8363,52.1271,52.645,239722.0
2018-02-07 10:30:00,66.05,66.11,65.73,65.87,168405.0,52.6291,52.6769,52.3741,52.4857,168405.0
2018-02-07 11:00:00,65.91,66.1,65.57,65.62,142952.0,52.5175,52.6689,52.2466,52.2865,142952.0
2018-02-07 11:30:00,65.57,65.84,65.52,65.84,178909.0,52.2466,52.4618,52.2068,52.4618,178909.0
2018-02-07 12:00:00,65.82,65.92,65.74,65.85,92285.0,52.4458,52.5255,52.3821,52.4697,92285.0
2018-02-07 12:30:00,65.87,65.99,65.74,65.95,179032.0,52.4857,52.5813,52.3821,52.5494,179032.0
2018-02-07 13:00:00,65.95,66.0,65.53,65.77,238304.0,52.5494,52.5893,52.2148,52.406,238304.0
2018-02-07 13:30:00,65.82,65.91,65.55,65.66,126008.0,52.4458,52.5175,52.2307,52.3183,126008.0
2018-02-07 14:00:00,65.62,66.01,65.31,65.95,120479.0,52.2865,52.5972,52.0395,52.5494,120479.0
2018-02-07 14:30:00,65.97,66.13,65.32,65.54,127448.0,52.5654,52.6928,52.0474,52.2227,127448.0
2018-02-07 15:00:00,65.56,65.96,65.53,65.9,163763.0,52.2387,52.5574,52.2148,52.5096,163763.0
2018-02-07 15:30:00,65.89,65.98,65.09,65.17,588413.0,52.5016,52.5733,51.8642,51.9279,588413.0
2018-02-08 09:30:00,67.36,68.67,65.49,68.37,664397.0,53.6729,54.7167,52.1829,54.4777,664397.0
2018-02-08 10:00:00,68.33,68.87,67.83,68.03,433154.0,54.4458,54.8761,54.0474,54.2068,433154.0
2018-02-08 10:30:00,68.06,68.58,67.63,67.92,225790.0,54.2307,54.645,53.8881,54.1191,225790.0
2018-02-08 11:00:00,67.92,68.68,67.73,67.74,307057.0,54.1191,54.7247,53.9677,53.9757,307057.0
2018-02-08 11:30:00,67.77,68.2,67.62,68.17,149130.0,53.9996,54.3422,53.8801,54.3183,149130.0
2018-02-08 12:00:00,68.17,68.23,67.85,68.05,158196.0,54.3183,54.3661,54.0634,54.2227,158196.0
2018-02-08 12:30:00,68.07,68.08,67.65,67.98,231344.0,54.2387,54.2466,53.904,54.1669,231344.0
2018-02-08 13:00:00,67.93,68.59,67.9,68.27,183185.0,54.1271,54.653,54.1032,54.398,183185.0
2018-02-08 13:30:00,68.26,68.91,68.19,68.7,263450.0,54.39,54.908,54.3343,54.7406,263450.0
2018-02-08 14:00:00,68.75,68.93,68.38,68.43,178038.0,54.7805,54.9239,54.4857,54.5255,178038.0
2018-02-08 14:30:00,68.44,68.74,67.9,67.92,251346.0,54.5335,54.7725,54.1032,54.1191,251346.0
2018-02-08 15:00:00,67.97,68.31,67.73,68.09,286880.0,54.159,54.4299,53.9677,54.2546,286880.0
2018-02-08 15:30:00,68.12,68.14,66.61,66.66,774704.0,54.2785,54.2944,53.0753,53.1152,774704.0
2018-02-09 09:30:00,67.36,67.74,66.37,66.62,205337.0,53.6729,53.9757,52.8841,53.0833,205337.0
2018-02-09 10:00:00,66.53,67.39,66.46,66.68,198651.0,53.0116,53.6968,52.9558,53.1311,198651.0
2018-02-09 10:30:00,66.74,66.88,65.37,65.61,336526.0,53.1789,53.2905,52.0873,52.2785,336526.0
2018-02-09 11:00:00,65.59,65.64,64.7,65.43,311407.0,52.2626,52.3024,51.5534,52.1351,311407.0
2018-02-09 11:30:00,65.44,65.56,65.13,65.16,189758.0,52.143,52.2387,51.896,51.9199,189758.0
2018-02-09 12:00:00,65.22,65.22,64.46,64.46,174749.0,51.9678,51.9678,51.3622,51.3622,174749.0
2018-02-09 12:30:00,64.47,65.36,64.23,65.34,163000.0,51.3701,52.0793,51.1789,52.0634,163000.0
2018-02-09 13:00:00,65.34,65.34,64.68,65.08,150155.0,52.0634,52.0634,51.5375,51.8562,150155.0
2018-02-09 13:30:00,65.08,65.99,64.84,65.65,152774.0,51.8562,52.5813,51.665,52.3104,152774.0
2018-02-09 14:00:00,65.64,66.8,65.6,66.32,278210.0,52.3024,53.2267,52.2705,52.8442,278210.0
2018-02-09 14:30:00,66.34,66.52,65.81,65.85,271847.0,52.8602,53.0036,52.4379,52.4697,271847.0
2018-02-09 15:00:00,65.86,66.1,65.5,65.95,306375.0,52.4777,52.6689,52.1909,52.5494,306375.0
2018-02-09 15:30:00,65.95,67.31,65.92,66.73,683288.0,52.5494,53.6331,52.5255,53.1709,683288.0
2018-02-12 09:30:00,67.12,68.71,66.86,68.48,369821.0,53.4817,54.7486,53.2745,54.5653,369821.0
2018-02-12 10:00:00,68.47,68.8,67.15,67.47,333976.0,54.5574,54.8203,53.5056,53.7606,333976.0
2018-02-12 10:30:00,67.46,67.77,67.22,67.69,163163.0,53.7526,53.9996,53.5614,53.9359,163163.0
2018-02-12 11:00:00,67.68,68.18,67.47,68.0,137450.0,53.9279,54.3263,53.7606,54.1829,137450.0
2018-02-12 11:30:00,67.99,68.08,67.78,68.0,136033.0,54.1749,54.2466,54.0076,54.1829,136033.0
2018-02-12 12:00:00,68.0,68.35,67.85,68.32,88838.0,54.1829,54.4618,54.0634,54.4379,88838.0
2018-02-12 12:30:00,68.29,68.31,68.0,68.06,71363.0,54.4139,54.4299,54.1829,54.2307,71363.0
2018-02-12 13:00:00,68.06,68.31,68.0,68.25,54237.0,54.2307,54.4299,54.1829,54.3821,54237.0
2018-02-12 13:30:00,68.27,68.65,68.15,68.57,67308.0,54.398,54.7008,54.3024,54.6371,67308.0
2018-02-12 14:00:00,68.58,68.66,68.45,68.59,139289.0,54.645,54.7088,54.5414,54.653,139289.0
2018-02-12 14:30:00,68.6,68.81,68.19,68.19,153150.0,54.661,54.8283,54.3343,54.3343,153150.0
2018-02-12 15:00:00,68.21,68.75,68.13,68.53,138774.0,54.3502,54.7805,54.2865,54.6052,138774.0
2018-02-12 15:30:00,68.53,68.64,67.85,68.03,466881.0,54.6052,54.6928,54.0634,54.2068,466881.0
2018-02-13 09:30:00,65.08,65.75,63.8,65.17,996289.0,51.8562,52.3901,50.8363,51.9279,996289.0
2018-02-13 10:00:00,65.12,65.55,65.0,65.29,255272.0,51.8881,52.2307,51.7925,52.0235,255272.0
2018-02-13 10:30:00,65.34,65.48,65.12,65.27,179549.0,52.0634,52.1749,51.8881,52.0076,179549.0
2018-02-13 11:00:00,65.26,65.55,65.05,65.38,178620.0,51.9996,52.2307,51.8323,52.0952,178620.0
2018-02-13 11:30:00,65.4,65.46,65.15,65.23,143207.0,52.1112,52.159,51.912,51.9757,143207.0
2018-02-13 12:00:00,65.24,65.85,65.24,65.6,215722.0,51.9837,52.4697,51.9837,52.2705,215722.0
2018-02-13 12:30:00,65.59,65.84,65.45,65.48,128282.0,52.2626,52.4618,52.151,52.1749,128282.0
2018-02-13 13:00:00,65.5,66.09,65.5,66.0,115050.0,52.1909,52.661,52.1909,52.5893,115050.0
2018-02-13 13:30:00,65.98,66.07,65.69,65.8,96010.0,52.5733,52.645,52.3423,52.4299,96010.0
2018-02-13 14:00:00,65.83,66.17,65.79,65.86,105906.0,52.4538,52.7247,52.4219,52.4777,105906.0
2018-02-13 14:30:00,65.85,65.97,65.77,65.92,98694.0,52.4697,52.5654,52.406,52.5255,98694.0
2018-02-13 15:00:00,65.91,65.98,65.75,65.84,151847.0,52.5175,52.5733,52.3901,52.4618,151847.0
2018-02-13 15:30:00,65.83,65.89,65.5,65.71,452024.0,52.4538,52.5016,52.1909,52.3582,452024.0
2018-02-14 09:30:00,65.46,66.86,65.36,66.59,263668.0,52.159,53.2745,52.0793,53.0594,263668.0
2018-02-14 10:00:00,66.61,67.08,66.24,66.27,182792.0,53.0753,53.4498,52.7805,52.8044,182792.0
2018-02-14 10:30:00,66.29,66.45,66.05,66.24,164408.0,52.8203,52.9478,52.6291,52.7805,164408.0
2018-02-14 11:00:00,66.26,66.7,66.01,66.61,113489.0,52.7964,53.147,52.5972,53.0753,113489.0
2018-02-14 11:30:00,66.62,66.66,66.14,66.27,108260.0,53.0833,53.1152,52.7008,52.8044,108260.0
2018-02-14 12:00:00,66.28,66.9,66.28,66.87,81611.0,52.8124,53.3064,52.8124,53.2825,81611.0
2018-02-14 12:30:00,66.85,67.02,66.82,66.98,81635.0,53.2665,53.402,53.2426,53.3701,81635.0
2018-02-14 13:00:00,66.99,67.32,66.96,67.13,65581.0,53.3781,53.641,53.3542,53.4897,65581.0
2018-02-14 13:30:00,67.14,67.3,67.12,67.17,65513.0,53.4976,53.6251,53.4817,53.5215,65513.0
2018-02-14 14:00:00,67.17,67.35,67.03,67.06,92235.0,53.5215,53.665,53.41,53.4339,92235.0
2018-02-14 14:30:00,67.06,67.32,67.04,67.23,106096.0,53.4339,53.641,53.4179,53.5693,106096.0
2018-02-14 15:00:00,67.23,67.41,67.23,67.25,122617.0,53.5693,53.7128,53.5693,53.5853,122617.0
2018-02-14 15:30:00,67.24,67.45,67.22,67.34,357508.0,53.5773,53.7446,53.5614,53.657,357508.0
2018-02-15 09:30:00,68.04,68.94,67.52,68.6,214309.0,54.2147,54.9319,53.8004,54.661,214309.0
2018-02-15 10:00:00,68.63,68.73,67.6,67.88,214373.0,54.6849,54.7645,53.8642,54.0873,214373.0
2018-02-15 10:30:00,67.88,68.07,67.62,67.7,131956.0,54.0873,54.2387,53.8801,53.9438,131956.0
2018-02-15 11:00:00,67.73,68.14,67.52,68.13,120314.0,53.9677,54.2944,53.8004,54.2865,120314.0
2018-02-15 11:30:00,68.12,68.3,68.04,68.14,90344.0,54.2785,54.4219,54.2147,54.2944,90344.0
2018-02-15 12:00:00,68.16,68.24,67.9,67.95,77094.0,54.3104,54.3741,54.1032,54.143,77094.0
2018-02-15 12:30:00,67.95,68.0,67.72,67.97,66507.0,54.143,54.1829,53.9598,54.159,66507.0
2018-02-15 13:00:00,67.98,68.15,67.95,68.03,55000.0,54.1669,54.3024,54.143,54.2068,55000.0
2018-02-15 13:30:00,68.04,68.14,67.92,67.97,55346.0,54.2147,54.2944,54.1191,54.159,55346.0
2018-02-15 14:00:00,67.97,68.21,67.96,68.16,63898.0,54.159,54.3502,54.151,54.3104,63898.0
2018-02-15 14:30:00,68.16,68.23,68.05,68.12,85867.0,54.3104,54.3661,54.2227,54.2785,85867.0
2018-02-15 15:00:00,68.12,68.32,68.12,68.17,146697.0,54.2785,54.4379,54.2785,54.3183,146697.0
2018-02-15 15:30:00,68.17,68.22,67.88,68.12,488386.0,54.3183,54.3582,54.0873,54.2785,488386.0
2018-02-16 09:30:00,67.9,68.87,67.66,68.52,163077.0,54.1032,54.8761,53.912,54.5972,163077.0
2018-02-16 10:00:00,68.54,69.34,68.54,69.32,132602.0,54.6132,55.2506,54.6132,55.2347,132602.0
2018-02-16 10:30:00,69.31,69.64,69.25,69.49,145306.0,55.2267,55.4896,55.1789,55.3701,145306.0
2018-02-16 11:00:00,69.5,70.08,69.4,69.98,140559.0,55.3781,55.8402,55.2984,55.7606,140559.0
2018-02-16 11:30:00,69.99,70.29,69.9,70.17,161160.0,55.7685,56.0076,55.6968,55.9119,161160.0
2018-02-16 12:00:00,70.17,70.23,69.99,70.15,92830.0,55.9119,55.9598,55.7685,55.896,92830.0
2018-02-16 12:30:00,70.16,70.32,69.87,70.11,89322.0,55.904,56.0315,55.6729,55.8641,89322.0
2018-02-16 13:00:00,70.11,70.22,70.05,70.11,167395.0,55.8641,55.9518,55.8163,55.8641,167395.0
2018-02-16 13:30:00,70.12,70.44,70.01,70.29,141913.0,55.8721,56.1271,55.7845,56.0076,141913.0
2018-02-16 14:00:00,70.28,70.41,69.81,69.88,163107.0,55.9996,56.1032,55.6251,55.6809,163107.0
2018-02-16 14:30:00,69.9,70.0,69.8,69.98,95700.0,55.6968,55.7765,55.6171,55.7606,95700.0
2018-02-16 15:00:00,69.97,70.12,69.95,69.99,99612.0,55.7526,55.8721,55.7366,55.7685,99612.0
2018-02-16 15:30:00,70.0,70.0,69.31,69.33,385835.0,55.7765,55.7765,55.2267,55.2426,385835.0
2018-02-20 09:30:00,69.07,69.3,67.96,67.96,153896.0,55.0355,55.2187,54.151,54.151,153896.0
2018-02-20 10:00:00,67.97,69.05,67.91,68.83,210313.0,54.159,55.0195,54.1112,54.8442,210313.0
2018-02-20 10:30:00,68.83,68.83,68.42,68.42,138131.0,54.8442,54.8442,54.5175,54.5175,138131.0
2018-02-20 11:00:00,68.46,69.08,68.41,68.98,94946.0,54.5494,55.0434,54.5096,54.9637,94946.0
2018-02-20 11:30:00,68.98,69.02,68.7,68.89,84483.0,54.9637,54.9956,54.7406,54.892,84483.0
2018-02-20 12:00:00,68.91,68.96,68.81,68.93,59957.0,54.908,54.9478,54.8283,54.9239,59957.0
2018-02-20 12:30:00,68.92,69.01,68.86,68.96,44979.0,54.9159,54.9877,54.8681,54.9478,44979.0
2018-02-20 13:00:00,68.94,68.95,68.53,68.55,64662.0,54.9319,54.9398,54.6052,54.6211,64662.0
2018-02-20 13:30:00,68.54,68.71,68.52,68.7,49632.0,54.6132,54.7486,54.5972,54.7406,49632.0
2018-02-20 14:00:00,68.71,68.76,68.5,68.66,83023.0,54.7486,54.7884,54.5813,54.7088,83023.0
2018-02-20 14:30:00,68.68,68.81,68.52,68.72,107996.0,54.7247,54.8283,54.5972,54.7566,107996.0
2018-02-20 15:00:00,68.71,68.81,68.52,68.75,170063.0,54.7486,54.8283,54.5972,54.7805,170063.0
2018-02-20 15:30:00,68.75,68.96,68.55,68.84,420571.0,54.7805,54.9478,54.6211,54.8522,420571.0
2018-02-21 09:30:00,68.78,69.33,68.64,68.65,106217.0,54.8044,55.2426,54.6928,54.7008,106217.0
2018-02-21 10:00:00,68.65,68.99,68.38,68.88,100613.0,54.7008,54.9717,54.4857,54.8841,100613.0
2018-02-21 10:30:00,68.87,69.25,68.82,69.22,90075.0,54.8761,55.1789,54.8363,55.155,90075.0
2018-02-21 11:00:00,69.24,69.4,69.16,69.35,72106.0,55.1709,55.2984,55.1072,55.2586,72106.0
2018-02-21 11:30:00,69.35,69.42,69.24,69.35,50325.0,55.2586,55.3143,55.1709,55.2586,50325.0
2018-02-21 12:00:00,69.34,69.37,69.24,69.3,38881.0,55.2506,55.2745,55.1709,55.2187,38881.0
2018-02-21 12:30:00,69.31,69.47,69.3,69.31,48938.0,55.2267,55.3542,55.2187,55.2267,48938.0
2018-02-21 13:00:00,69.3,69.39,69.26,69.33,45276.0,55.2187,55.2904,55.1869,55.2426,45276.0
2018-02-21 13:30:00,69.34,69.44,69.26,69.39,38406.0,55.2506,55.3303,55.1869,55.2904,38406.0
2018-02-21 14:00:00,69.4,69.73,69.36,69.43,77755.0,55.2984,55.5614,55.2665,55.3223,77755.0
2018-02-21 14:30:00,69.44,69.54,69.31,69.41,79366.0,55.3303,55.41,55.2267,55.3064,79366.0
2018-02-21 15:00:00,69.41,69.47,68.96,69.42,316669.0,55.3064,55.3542,54.9478,55.3143,316669.0
2018-02-21 15:30:00,69.42,69.57,68.79,68.79,577380.0,55.3143,55.4339,54.8124,54.8124,577380.0
2018-02-22 09:30:00,69.0,69.74,68.99,69.64,153992.0,54.9797,55.5693,54.9717,55.4896,153992.0
2018-02-22 10:00:00,69.67,69.7,69.0,69.38,127210.0,55.5135,55.5374,54.9797,55.2825,127210.0
2018-02-22 10:30:00,69.4,69.42,69.18,69.34,168492.0,55.2984,55.3143,55.1231,55.2506,168492.0
2018-02-22 11:00:00,69.34,69.39,69.21,69.21,56721.0,55.2506,55.2904,55.147,55.147,56721.0
2018-02-22 11:30:00,69.21,69.21,68.94,69.08,77491.0,55.147,55.147,54.9319,55.0434,77491.0
2018-02-22 12:00:00,69.08,69.12,68.73,68.96,77245.0,55.0434,55.0753,54.7645,54.9478,77245.0
2018-02-22 12:30:00,68.96,69.04,68.5,68.59,73828.0,54.9478,55.0116,54.5813,54.653,73828.0
2018-02-22 13:00:00,68.61,68.72,68.23,68.25,60565.0,54.6689,54.7566,54.3661,54.3821,60565.0
2018-02-22 13:30:00,68.25,68.25,67.93,68.09,79736.0,54.3821,54.3821,54.1271,54.2546,79736.0
2018-02-22 14:00:00,68.08,68.25,67.99,68.25,69006.0,54.2466,54.3821,54.1749,54.3821,69006.0
2018-02-22 14:30:00,68.27,68.35,67.89,67.91,55370.0,54.398,54.4618,54.0952,54.1112,55370.0
2018-02-22 15:00:00,67.91,68.16,67.83,68.02,102204.0,54.1112,54.3104,54.0474,54.1988,102204.0
2018-02-22 15:30:00,68.04,68.15,67.6,67.83,399061.0,54.2147,54.3024,53.8642,54.0474,399061.0
2018-02-23 09:30:00,68.21,69.34,68.21,68.94,155558.0,54.3502,55.2506,54.3502,54.9319,155558.0
2018-02-23 10:00:00,68.93,68.98,68.09,68.2,95903.0,54.9239,54.9637,54.2546,54.3422,95903.0
2018-02-23 10:30:00,68.21,68.85,68.21,68.58,87507.0,54.3502,54.8602,54.3502,54.645,87507.0
2018-02-23 11:00:00,68.57,68.61,68.39,68.57,79772.0,54.6371,54.6689,54.4936,54.6371,79772.0
2018-02-23 11:30:00,68.56,68.69,68.48,68.63,63868.0,54.6291,54.7327,54.5653,54.6849,63868.0
2018-02-23 12:00:00,68.63,68.87,68.6,68.68,88143.0,54.6849,54.8761,54.661,54.7247,88143.0
2018-02-23 12:30:00,68.68,68.8,68.57,68.79,49938.0,54.7247,54.8203,54.6371,54.8124,49938.0
2018-02-23 13:00:00,68.78,68.84,68.63,68.64,47522.0,54.8044,54.8522,54.6849,54.6928,47522.0
2018-02-23 13:30:00,68.65,68.75,68.57,68.73,42300.0,54.7008,54.7805,54.6371,54.7645,42300.0
2018-02-23 14:00:00,68.74,68.89,68.61,68.81,56946.0,54.7725,54.892,54.6689,54.8283,56946.0
2018-02-23 14:30:00,68.82,69.32,68.8,69.19,86134.0,54.8363,55.2347,54.8203,55.1311,86134.0
2018-02-23 15:00:00,69.21,69.53,69.2,69.49,115815.0,55.147,55.402,55.139,55.3701,115815.0
2018-02-23 15:30:00,69.49,69.62,69.16,69.29,338116.0,55.3701,55.4737,55.1072,55.2108,338116.0
2018-02-26 09:30:00,69.39,69.67,69.34,69.53,105536.0,55.2904,55.5135,55.2506,55.402,105536.0
2018-02-26 10:00:00,69.52,69.52,69.19,69.31,82911.0,55.394,55.394,55.1311,55.2267,82911.0
2018-02-26 10:30:00,69.31,69.66,69.18,69.64,63691.0,55.2267,55.5056,55.1231,55.4896,63691.0
2018-02-26 11:00:00,69.62,70.0,69.59,69.98,65524.0,55.4737,55.7765,55.4498,55.7606,65524.0
2018-02-26 11:30:00,69.97,70.16,69.82,70.1,53127.0,55.7526,55.904,55.6331,55.8562,53127.0
2018-02-26 12:00:00,70.11,70.35,70.11,70.3,60425.0,55.8641,56.0554,55.8641,56.0155,60425.0
2018-02-26 12:30:00,70.3,70.63,70.23,70.6,90053.0,56.0155,56.2785,55.9598,56.2546,90053.0
2018-02-26 13:00:00,70.62,70.67,70.56,70.63,45473.0,56.2705,56.3103,56.2227,56.2785,45473.0
2018-02-26 13:30:00,70.63,70.78,70.59,70.76,71678.0,56.2785,56.398,56.2466,56.3821,71678.0
2018-02-26 14:00:00,70.75,70.77,70.55,70.65,52934.0,56.3741,56.39,56.2147,56.2944,52934.0
2018-02-26 14:30:00,70.65,70.9,70.43,70.82,123596.0,56.2944,56.4936,56.1191,56.4299,123596.0
2018-02-26 15:00:00,70.82,71.02,70.69,70.89,97820.0,56.4299,56.5892,56.3263,56.4856,97820.0
2018-02-26 15:30:00,70.87,70.91,70.34,70.57,273343.0,56.4697,56.5016,56.0474,56.2307,273343.0
2018-02-27 09:30:00,70.31,70.93,69.95,70.63,222267.0,56.0235,56.5175,55.7366,56.2785,222267.0
2018-02-27 10:00:00,70.62,71.06,70.34,70.73,143361.0,56.2705,56.6211,56.0474,56.3582,143361.0
2018-02-27 10:30:00,70.71,70.72,70.37,70.45,94731.0,56.3422,56.3502,56.0713,56.1351,94731.0
2018-02-27 11:00:00,70.44,70.8,70.38,70.77,113808.0,56.1271,56.4139,56.0793,56.39,113808.0
2018-02-27 11:30:00,70.78,70.88,69.59,70.07,369225.0,56.398,56.4777,55.4498,55.8323,369225.0
2018-02-27 12:00:00,70.09,70.36,69.72,70.07,169009.0,55.8482,56.0633,55.5534,55.8323,169009.0
2018-02-27 12:30:00,70.05,70.38,70.05,70.34,123814.0,55.8163,56.0793,55.8163,56.0474,123814.0
2018-02-27 13:00:00,70.32,70.44,70.11,70.29,122441.0,56.0315,56.1271,55.8641,56.0076,122441.0
2018-02-27 13:30:00,70.31,70.34,70.02,70.13,80603.0,56.0235,56.0474,55.7924,55.8801,80603.0
2018-02-27 14:00:00,70.13,70.2,69.81,70.17,100727.0,55.8801,55.9359,55.6251,55.9119,100727.0
2018-02-27 14:30:00,70.17,70.38,70.02,70.24,131622.0,55.9119,56.0793,55.7924,55.9677,131622.0
2018-02-27 15:00:00,70.24,70.32,69.78,70.05,191172.0,55.9677,56.0315,55.6012,55.8163,191172.0
2018-02-27 15:30:00,70.06,70.44,69.93,70.03,360449.0,55.8243,56.1271,55.7207,55.8004,360449.0
2018-02-28 09:30:00,70.01,70.55,69.37,69.94,156835.0,55.7845,56.2147,55.2745,55.7287,156835.0
2018-02-28 10:00:00,69.94,69.99,69.59,69.83,94649.0,55.7287,55.7685,55.4498,55.641,94649.0
2018-02-28 10:30:00,69.83,69.9,69.54,69.67,80893.0,55.641,55.6968,55.41,55.5135,80893.0
2018-02-28 11:00:00,69.68,69.83,69.52,69.68,59565.0,55.5215,55.641,55.394,55.5215,59565.0
2018-02-28 11:30:00,69.67,69.74,69.52,69.66,66051.0,55.5135,55.5693,55.394,55.5056,66051.0
2018-02-28 12:00:00,69.67,69.9,69.65,69.84,50148.0,55.5135,55.6968,55.4976,55.649,50148.0
2018-02-28 12:30:00,69.83,70.0,69.73,69.81,59530.0,55.641,55.7765,55.5614,55.6251,59530.0
2018-02-28 13:00:00,69.79,69.96,69.77,69.91,35067.0,55.6092,55.7446,55.5932,55.7048,35067.0
2018-02-28 13:30:00,69.9,69.92,69.67,69.92,73128.0,55.6968,55.7127,55.5135,55.7127,73128.0
2018-02-28 14:00:00,69.94,70.17,69.89,70.09,52153.0,55.7287,55.9119,55.6888,55.8482,52153.0
2018-02-28 14:30:00,70.07,70.09,69.65,69.68,76011.0,55.8323,55.8482,55.4976,55.5215,76011.0
2018-02-28 15:00:00,69.69,69.75,69.41,69.46,113567.0,55.5295,55.5773,55.3064,55.3462,113567.0
2018-02-28 15:30:00,69.47,69.8,69.2,69.21,372477.0,55.3542,55.6171,55.139,55.147,372477.0
2018-03-01 09:30:00,69.27,69.62,68.72,69.21,146197.0,55.1948,55.4737,54.7566,55.147,146197.0
2018-03-01 10:00:00,69.15,69.61,68.76,69.6,154717.0,55.0992,55.4657,54.7884,55.4578,154717.0
2018-03-01 10:30:00,69.62,69.77,69.18,69.22,100025.0,55.4737,55.5932,55.1231,55.155,100025.0
2018-03-01 11:00:00,69.25,69.53,69.13,69.18,77883.0,55.1789,55.402,55.0833,55.1231,77883.0
2018-03-01 11:30:00,69.21,69.36,69.09,69.27,58652.0,55.147,55.2665,55.0514,55.1948,58652.0
2018-03-01 12:00:00,69.29,69.3,68.87,68.97,50820.0,55.2108,55.2187,54.8761,54.9558,50820.0
2018-03-01 12:30:00,68.94,69.01,68.72,68.79,59491.0,54.9319,54.9877,54.7566,54.8124,59491.0
2018-03-01 13:00:00,68.78,68.78,68.29,68.54,71959.0,54.8044,54.8044,54.4139,54.6132,71959.0
2018-03-01 13:30:00,68.51,68.57,67.89,67.9,113083.0,54.5892,54.6371,54.0952,54.1032,113083.0
2018-03-01 14:00:00,67.9,68.06,67.55,67.99,177071.0,54.1032,54.2307,53.8243,54.1749,177071.0
2018-03-01 14:30:00,68.02,68.07,67.74,68.01,135121.0,54.1988,54.2387,53.9757,54.1908,135121.0
2018-03-01 15:00:00,68.01,68.37,67.83,68.21,129731.0,54.1908,54.4777,54.0474,54.3502,129731.0
2018-03-01 15:30:00,68.2,68.43,67.92,68.28,547984.0,54.3422,54.5255,54.1191,54.406,547984.0
2018-03-02 09:30:00,67.76,68.82,67.72,67.98,134283.0,53.9916,54.8363,53.9598,54.1669,134283.0
2018-03-02 10:00:00,67.95,68.47,67.95,68.46,93132.0,54.143,54.5574,54.143,54.5494,93132.0
2018-03-02 10:30:00,68.44,68.74,68.38,68.41,77871.0,54.5335,54.7725,54.4857,54.5096,77871.0
2018-03-02 11:00:00,68.4,68.55,68.27,68.52,68007.0,54.5016,54.6211,54.398,54.5972,68007.0
2018-03-02 11:30:00,68.53,68.95,68.47,68.88,64977.0,54.6052,54.9398,54.5574,54.8841,64977.0
2018-03-02 12:00:00,68.87,68.95,68.65,68.95,48936.0,54.8761,54.9398,54.7008,54.9398,48936.0
2018-03-02 12:30:00,68.97,69.07,68.81,68.99,67237.0,54.9558,55.0355,54.8283,54.9717,67237.0
2018-03-02 13:00:00,68.97,68.99,68.52,68.53,58845.0,54.9558,54.9717,54.5972,54.6052,58845.0
2018-03-02 13:30:00,68.51,68.8,68.45,68.67,52587.0,54.5892,54.8203,54.5414,54.7167,52587.0
2018-03-02 14:00:00,68.69,68.97,68.64,68.82,98799.0,54.7327,54.9558,54.6928,54.8363,98799.0
2018-03-02 14:30:00,68.82,68.9,68.56,68.75,66990.0,54.8363,54.9,54.6291,54.7805,66990.0
2018-03-02 15:00:00,68.74,68.87,68.47,68.83,94162.0,54.7725,54.8761,54.5574,54.8442,94162.0
2018-03-02 15:30:00,68.82,69.12,68.76,68.93,349320.0,54.8363,55.0753,54.7884,54.9239,349320.0
2018-03-05 09:30:00,68.66,69.4,68.66,69.2,146179.0,54.7088,55.2984,54.7088,55.139,146179.0
2018-03-05 10:00:00,69.2,69.49,68.95,69.43,133710.0,55.139,55.3701,54.9398,55.3223,133710.0
2018-03-05 10:30:00,69.47,69.86,69.38,69.85,70397.0,55.3542,55.6649,55.2825,55.657,70397.0
2018-03-05 11:00:00,69.86,69.95,69.51,69.59,90081.0,55.6649,55.7366,55.3861,55.4498,90081.0
2018-03-05 11:30:00,69.6,69.87,69.59,69.87,151278.0,55.4578,55.6729,55.4498,55.6729,151278.0
2018-03-05 12:00:00,69.87,70.12,69.81,69.94,156515.0,55.6729,55.8721,55.6251,55.7287,156515.0
2018-03-05 12:30:00,69.94,70.25,69.88,70.07,148324.0,55.7287,55.9757,55.6809,55.8323,148324.0
2018-03-05 13:00:00,70.09,70.25,69.94,69.94,83731.0,55.8482,55.9757,55.7287,55.7287,83731.0
2018-03-05 13:30:00,69.95,70.18,69.82,70.04,104596.0,55.7366,55.9199,55.6331,55.8084,104596.0
2018-03-05 14:00:00,70.05,70.07,69.61,69.87,97633.0,55.8163,55.8323,55.4657,55.6729,97633.0
2018-03-05 14:30:00,69.86,70.49,69.86,70.48,140744.0,55.6649,56.1669,55.6649,56.159,140744.0
2018-03-05 15:00:00,70.46,70.54,70.14,70.32,244215.0,56.143,56.2068,55.888,56.0315,244215.0
2018-03-05 15:30:00,70.33,70.58,70.3,70.39,594855.0,56.0394,56.2386,56.0155,56.0872,594855.0
2018-03-06 09:30:00,70.46,70.88,70.01,70.46,137299.0,56.143,56.4777,55.7845,56.143,137299.0
2018-03-06 10:00:00,70.46,70.76,70.33,70.47,104350.0,56.143,56.3821,56.0394,56.151,104350.0
2018-03-06 10:30:00,70.48,70.57,69.88,69.95,107135.0,56.159,56.2307,55.6809,55.7366,107135.0
2018-03-06 11:00:00,69.93,69.94,69.6,69.83,86067.0,55.7207,55.7287,55.4578,55.641,86067.0
2018-03-06 11:30:00,69.83,69.98,69.74,69.98,70709.0,55.641,55.7606,55.5693,55.7606,70709.0
2018-03-06 12:00:00,69.98,70.12,69.83,70.02,53843.0,55.7606,55.8721,55.641,55.7924,53843.0
2018-03-06 12:30:00,70.01,70.45,70.0,70.42,53130.0,55.7845,56.1351,55.7765,56.1111,53130.0
2018-03-06 13:00:00,70.43,70.47,70.14,70.24,40941.0,56.1191,56.151,55.888,55.9677,40941.0
2018-03-06 13:30:00,70.25,70.35,70.09,70.11,45047.0,55.9757,56.0554,55.8482,55.8641,45047.0
2018-03-06 14:00:00,70.1,70.14,69.93,69.97,64773.0,55.8562,55.888,55.7207,55.7526,64773.0
2018-03-06 14:30:00,69.97,70.14,69.94,69.94,100489.0,55.7526,55.888,55.7287,55.7287,100489.0
2018-03-06 15:00:00,69.95,70.13,69.92,70.07,103660.0,55.7366,55.8801,55.7127,55.8323,103660.0
2018-03-06 15:30:00,70.05,70.07,69.72,69.94,345327.0,55.8163,55.8323,55.5534,55.7287,345327.0
2018-03-07 09:30:00,69.41,70.13,69.37,69.56,178357.0,55.3064,55.8801,55.2745,55.4259,178357.0
2018-03-07 10:00:00,69.57,69.89,69.28,69.86,220795.0,55.4339,55.6888,55.2028,55.6649,220795.0
2018-03-07 10:30:00,69.87,70.06,69.75,69.95,111770.0,55.6729,55.8243,55.5773,55.7366,111770.0
2018-03-07 11:00:00,69.95,70.09,69.88,70.08,71784.0,55.7366,55.8482,55.6809,55.8402,71784.0
2018-03-07 11:30:00,70.09,70.25,69.76,69.77,43580.0,55.8482,55.9757,55.5853,55.5932,43580.0
2018-03-07 12:00:00,69.79,69.85,69.5,69.53,41550.0,55.6092,55.657,55.3781,55.402,41550.0
2018-03-07 12:30:00,69.53,69.95,69.48,69.92,64814.0,55.402,55.7366,55.3621,55.7127,64814.0
2018-03-07 13:00:00,69.89,69.89,69.58,69.76,54483.0,55.6888,55.6888,55.4418,55.5853,54483.0
2018-03-07 13:30:00,69.78,69.78,69.54,69.57,61200.0,55.6012,55.6012,55.41,55.4339,61200.0
2018-03-07 14:00:00,69.58,69.84,69.5,69.8,60252.0,55.4418,55.649,55.3781,55.6171,60252.0
2018-03-07 14:30:00,69.79,70.01,69.79,69.87,75106.0,55.6092,55.7845,55.6092,55.6729,75106.0
2018-03-07 15:00:00,69.88,70.04,69.82,69.91,69665.0,55.6809,55.8084,55.6331,55.7048,69665.0
2018-03-07 15:30:00,69.91,70.12,69.88,70.04,248150.0,55.7048,55.8721,55.6809,55.8084,248150.0
2018-03-08 09:30:00,70.22,70.7,70.03,70.14,114595.0,55.9518,56.3343,55.8004,55.888,114595.0
2018-03-08 10:00:00,70.16,70.47,69.93,70.29,132785.0,55.904,56.151,55.7207,56.0076,132785.0
2018-03-08 10:30:00,70.26,70.55,70.18,70.47,161183.0,55.9837,56.2147,55.9199,56.151,161183.0
2018-03-08 11:00:00,70.47,70.78,70.45,70.78,75563.0,56.151,56.398,56.1351,56.398,75563.0
2018-03-08 11:30:00,70.77,70.87,70.62,70.74,71026.0,56.39,56.4697,56.2705,56.3661,71026.0
2018-03-08 12:00:00,70.72,70.8,70.45,70.52,85617.0,56.3502,56.4139,56.1351,56.1908,85617.0
2018-03-08 12:30:00,70.52,70.72,70.47,70.67,59344.0,56.1908,56.3502,56.151,56.3103,59344.0
2018-03-08 13:00:00,70.67,70.74,70.38,70.43,55469.0,56.3103,56.3661,56.0793,56.1191,55469.0
2018-03-08 13:30:00,70.4,70.47,70.21,70.26,54328.0,56.0952,56.151,55.9438,55.9837,54328.0
2018-03-08 14:00:00,70.28,70.32,70.12,70.29,64614.0,55.9996,56.0315,55.8721,56.0076,64614.0
2018-03-08 14:30:00,70.28,70.41,70.18,70.4,64280.0,55.9996,56.1032,55.9199,56.0952,64280.0
2018-03-08 15:00:00,70.4,70.48,70.26,70.27,78307.0,56.0952,56.159,55.9837,55.9916,78307.0
2018-03-08 15:30:00,70.28,70.44,70.03,70.42,384301.0,55.9996,56.1271,55.8004,56.1111,384301.0
2018-03-09 09:30:00,70.51,71.2,70.51,70.76,138254.0,56.1829,56.7327,56.1829,56.3821,138254.0
2018-03-09 10:00:00,70.75,71.27,70.67,70.99,87046.0,56.3741,56.7884,56.3103,56.5653,87046.0
2018-03-09 10:30:00,71.0,71.41,70.94,71.32,110530.0,56.5733,56.9,56.5255,56.8283,110530.0
2018-03-09 11:00:00,71.32,71.38,71.04,71.07,60773.0,56.8283,56.8761,56.6052,56.6291,60773.0
2018-03-09 11:30:00,71.07,71.08,70.84,71.07,51137.0,56.6291,56.637,56.4458,56.6291,51137.0
2018-03-09 12:00:00,71.08,71.28,71.06,71.2,68298.0,56.637,56.7964,56.6211,56.7327,68298.0
2018-03-09 12:30:00,71.19,71.26,70.96,71.03,69601.0,56.7247,56.7805,56.5414,56.5972,69601.0
2018-03-09 13:00:00,71.04,71.24,71.04,71.21,51082.0,56.6052,56.7645,56.6052,56.7406,51082.0
2018-03-09 13:30:00,71.22,71.23,71.06,71.16,38245.0,56.7486,56.7566,56.6211,56.7008,38245.0
2018-03-09 14:00:00,71.16,71.29,70.89,70.97,63091.0,56.7008,56.8044,56.4856,56.5494,63091.0
2018-03-09 14:30:00,70.97,71.38,70.97,71.37,58331.0,56.5494,56.8761,56.5494,56.8681,58331.0
2018-03-09 15:00:00,71.37,71.43,71.23,71.31,100786.0,56.8681,56.9159,56.7566,56.8203,100786.0
2018-03-09 15:30:00,71.33,71.35,71.1,71.16,362760.0,56.8362,56.8522,56.653,56.7008,362760.0
2018-03-12 09:30:00,71.19,72.24,71.19,72.05,129546.0,56.7247,57.5613,56.7247,57.4099,129546.0
2018-03-12 10:00:00,72.09,72.3,71.88,72.18,65425.0,57.4418,57.6091,57.2745,57.5135,65425.0
2018-03-12 10:30:00,72.19,72.27,71.94,71.96,68478.0,57.5215,57.5852,57.3223,57.3382,68478.0
2018-03-12 11:00:00,71.95,71.99,71.57,71.63,86770.0,57.3303,57.3621,57.0275,57.0753,86770.0
2018-03-12 11:30:00,71.62,71.76,71.55,71.72,99045.0,57.0673,57.1789,57.0115,57.147,99045.0
2018-03-12 12:00:00,71.72,72.21,71.7,72.18,115152.0,57.147,57.5374,57.1311,57.5135,115152.0
2018-03-12 12:30:00,72.17,72.27,71.89,71.92,136941.0,57.5056,57.5852,57.2825,57.3064,136941.0
2018-03-12 13:00:00,71.92,72.07,71.85,72.06,131816.0,57.3064,57.4259,57.2506,57.4179,131816.0
2018-03-12 13:30:00,72.05,72.36,72.03,72.33,69214.0,57.4099,57.657,57.394,57.633,69214.0
2018-03-12 14:00:00,72.34,72.5,72.23,72.4,125603.0,57.641,57.7685,57.5534,57.6888,125603.0
2018-03-12 14:30:00,72.4,72.52,72.35,72.48,89766.0,57.6888,57.7844,57.649,57.7526,89766.0
2018-03-12 15:00:00,72.49,72.5,72.37,72.5,100978.0,57.7605,57.7685,57.6649,57.7685,100978.0
2018-03-12 15:30:00,72.49,72.54,72.26,72.35,357149.0,57.7605,57.8004,57.5773,57.649,357149.0
2018-03-13 09:30:00,72.65,73.17,72.55,72.84,166594.0,57.888,58.3024,57.8083,58.0394,166594.0
2018-03-13 10:00:00,72.78,73.1,72.59,73.05,90457.0,57.9916,58.2466,57.8402,58.2068,90457.0
2018-03-13 10:30:00,73.07,73.23,72.92,72.95,88953.0,58.2227,58.3502,58.1032,58.1271,88953.0
2018-03-13 11:00:00,72.97,72.99,72.66,72.7,142958.0,58.143,58.1589,57.896,57.9279,142958.0
2018-03-13 11:30:00,72.72,72.73,72.53,72.53,79379.0,57.9438,57.9518,57.7924,57.7924,79379.0
2018-03-13 12:00:00,72.54,72.64,72.44,72.5,82099.0,57.8004,57.8801,57.7207,57.7685,82099.0
2018-03-13 12:30:00,72.5,72.73,72.47,72.68,69344.0,57.7685,57.9518,57.7446,57.9119,69344.0
2018-03-13 13:00:00,72.7,72.8,72.62,72.65,160108.0,57.9279,58.0075,57.8641,57.888,160108.0
2018-03-13 13:30:00,72.64,72.73,72.47,72.47,57374.0,57.8801,57.9518,57.7446,57.7446,57374.0
2018-03-13 14:00:00,72.47,72.52,72.15,72.18,96532.0,57.7446,57.7844,57.4896,57.5135,96532.0
2018-03-13 14:30:00,72.19,72.3,72.15,72.18,118221.0,57.5215,57.6091,57.4896,57.5135,118221.0
2018-03-13 15:00:00,72.19,72.42,72.05,72.22,198010.0,57.5215,57.7048,57.4099,57.5454,198010.0
2018-03-13 15:30:00,72.22,72.45,72.11,72.28,430006.0,57.5454,57.7287,57.4578,57.5932,430006.0
2018-03-14 09:30:00,72.57,73.14,72.57,72.93,124307.0,57.8243,58.2785,57.8243,58.1111,124307.0
2018-03-14 10:00:00,72.95,72.98,72.27,72.37,72692.0,58.1271,58.151,57.5852,57.6649,72692.0
2018-03-14 10:30:00,72.36,72.5,72.12,72.19,108276.0,57.657,57.7685,57.4657,57.5215,108276.0
2018-03-14 11:00:00,72.21,72.25,71.81,71.81,99821.0,57.5374,57.5693,57.2187,57.2187,99821.0
2018-03-14 11:30:00,71.81,71.92,71.63,71.8,106148.0,57.2187,57.3064,57.0753,57.2107,106148.0
2018-03-14 12:00:00,71.8,71.84,71.52,71.65,161667.0,57.2107,57.2426,56.9876,57.0912,161667.0
2018-03-14 12:30:00,71.67,71.89,71.58,71.7,101939.0,57.1072,57.2825,57.0354,57.1311,101939.0
2018-03-14 13:00:00,71.69,71.69,71.45,71.59,78732.0,57.1231,57.1231,56.9319,57.0434,78732.0
2018-03-14 13:30:00,71.6,72.01,71.6,71.87,69528.0,57.0514,57.3781,57.0514,57.2665,69528.0
2018-03-14 14:00:00,71.89,72.14,71.79,72.02,90941.0,57.2825,57.4817,57.2028,57.386,90941.0
2018-03-14 14:30:00,72.01,72.02,71.73,71.83,76622.0,57.3781,57.386,57.155,57.2346,76622.0
2018-03-14 15:00:00,71.83,71.89,71.68,71.78,135817.0,57.2346,57.2825,57.1151,57.1948,135817.0
2018-03-14 15:30:00,71.78,72.07,71.76,72.04,438745.0,57.1948,57.4259,57.1789,57.402,438745.0
2018-03-15 09:30:00,72.05,72.66,71.92,71.92,166787.0,57.4099,57.896,57.3064,57.3064,166787.0
2018-03-15 10:00:00,71.94,72.03,71.57,71.73,134490.0,57.3223,57.394,57.0275,57.155,134490.0
2018-03-15 10:30:00,71.75,72.04,71.65,71.87,103419.0,57.1709,57.402,57.0912,57.2665,103419.0
2018-03-15 11:00:00,71.86,71.86,71.54,71.59,94956.0,57.2586,57.2586,57.0036,57.0434,94956.0
2018-03-15 11:30:00,71.6,71.79,71.46,71.46,166526.0,57.0514,57.2028,56.9398,56.9398,166526.0
2018-03-15 12:00:00,71.45,71.48,71.25,71.37,152177.0,56.9319,56.9558,56.7725,56.8681,152177.0
2018-03-15 12:30:00,71.35,71.38,71.1,71.28,104854.0,56.8522,56.8761,56.653,56.7964,104854.0
2018-03-15 13:00:00,71.29,71.53,71.28,71.51,76384.0,56.8044,56.9956,56.7964,56.9797,76384.0
2018-03-15 13:30:00,71.53,71.56,71.16,71.16,89272.0,56.9956,57.0195,56.7008,56.7008,89272.0
2018-03-15 14:00:00,71.16,71.22,70.9,70.9,145450.0,56.7008,56.7486,56.4936,56.4936,145450.0
2018-03-15 14:30:00,70.91,71.03,70.58,70.73,171447.0,56.5016,56.5972,56.2386,56.3582,171447.0
2018-03-15 15:00:00,70.73,70.99,70.68,70.94,185022.0,56.3582,56.5653,56.3183,56.5255,185022.0
2018-03-15 15:30:00,70.96,71.01,70.68,70.7,683132.0,56.5414,56.5813,56.3183,56.3343,683132.0
2018-03-16 09:30:00,70.96,71.38,70.82,71.06,552925.0,56.5414,56.8761,56.4299,56.6211,552925.0
2018-03-16 10:00:00,71.08,71.08,70.58,70.81,246077.0,56.637,56.637,56.2386,56.4219,246077.0
2018-03-16 10:30:00,70.81,71.25,70.81,71.25,311620.0,56.4219,56.7725,56.4219,56.7725,311620.0
2018-03-16 11:00:00,71.23,71.58,71.04,71.48,205874.0,56.7566,57.0354,56.6052,56.9558,205874.0
2018-03-16 11:30:00,71.48,71.51,71.32,71.36,187757.0,56.9558,56.9797,56.8283,56.8601,187757.0
2018-03-16 12:00:00,71.37,71.37,71.15,71.27,232033.0,56.8681,56.8681,56.6928,56.7884,232033.0
2018-03-16 12:30:00,71.26,71.37,71.24,71.34,259635.0,56.7805,56.8681,56.7645,56.8442,259635.0
2018-03-16 13:00:00,71.34,71.37,71.23,71.25,180179.0,56.8442,56.8681,56.7566,56.7725,180179.0
2018-03-16 13:30:00,71.25,71.34,70.91,70.92,197964.0,56.7725,56.8442,56.5016,56.5096,197964.0
2018-03-16 14:00:00,70.93,71.11,70.87,70.88,223199.0,56.5175,56.6609,56.4697,56.4777,223199.0
2018-03-16 14:30:00,70.88,70.99,70.78,70.86,213020.0,56.4777,56.5653,56.398,56.4617,213020.0
2018-03-16 15:00:00,70.85,71.06,70.81,71.05,204669.0,56.4538,56.6211,56.4219,56.6131,204669.0
2018-03-16 15:30:00,71.04,71.21,70.84,70.94,439825.0,56.6052,56.7406,56.4458,56.5255,439825.0
2018-03-19 09:30:00,71.01,71.1,70.69,70.76,183754.0,56.5813,56.653,56.3263,56.3821,183754.0
2018-03-19 10:00:00,70.74,70.78,70.23,70.48,137087.0,56.3661,56.398,55.9598,56.159,137087.0
2018-03-19 10:30:00,70.51,70.61,70.4,70.48,106899.0,56.1829,56.2625,56.0952,56.159,106899.0
2018-03-19 11:00:00,70.47,70.57,70.25,70.37,107977.0,56.151,56.2307,55.9757,56.0713,107977.0
2018-03-19 11:30:00,70.38,70.38,70.11,70.19,160269.0,56.0793,56.0793,55.8641,55.9279,160269.0
2018-03-19 12:00:00,70.2,70.24,69.89,70.01,89593.0,55.9359,55.9677,55.6888,55.7845,89593.0
2018-03-19 12:30:00,70.02,70.04,69.79,69.9,164664.0,55.7924,55.8084,55.6092,55.6968,164664.0
2018-03-19 13:00:00,69.91,69.95,69.67,69.79,167871.0,55.7048,55.7366,55.5135,55.6092,167871.0
2018-03-19 13:30:00,69.78,70.24,69.68,70.21,156199.0,55.6012,55.9677,55.5215,55.9438,156199.0
2018-03-19 14:00:00,70.21,70.28,70.01,70.13,126059.0,55.9438,55.9996,55.7845,55.8801,126059.0
2018-03-19 14:30:00,70.11,70.11,69.82,70.01,126121.0,55.8641,55.8641,55.6331,55.7845,126121.0
2018-03-19 15:00:00,70.01,70.07,69.94,69.97,146160.0,55.7845,55.8323,55.7287,55.7526,146160.0
2018-03-19 15:30:00,69.97,70.08,69.83,69.99,368353.0,55.7526,55.8402,55.641,55.7685,368353.0
2018-03-20 09:30:00,70.05,70.32,67.91,68.14,432087.0,55.8163,56.0315,54.1112,54.2944,432087.0
2018-03-20 10:00:00,68.12,68.15,67.07,67.33,549483.0,54.2785,54.3024,53.4418,53.649,549483.0
2018-03-20 10:30:00,67.31,67.48,66.6,66.61,414211.0,53.6331,53.7685,53.0673,53.0753,414211.0
2018-03-20 11:00:00,66.61,66.62,66.0,66.25,582989.0,53.0753,53.0833,52.5893,52.7885,582989.0
2018-03-20 11:30:00,66.28,66.37,65.91,66.2,730740.0,52.8124,52.8841,52.5175,52.7486,730740.0
2018-03-20 12:00:00,66.18,66.35,66.04,66.17,285976.0,52.7327,52.8681,52.6211,52.7247,285976.0
2018-03-20 12:30:00,66.17,66.22,65.57,65.57,393914.0,52.7247,52.7646,52.2466,52.2466,393914.0
2018-03-20 13:00:00,65.58,65.7,65.22,65.34,221158.0,52.2546,52.3502,51.9678,52.0634,221158.0
2018-03-20 13:30:00,65.34,65.48,65.16,65.33,233344.0,52.0634,52.1749,51.9199,52.0554,233344.0
2018-03-20 14:00:00,65.33,65.45,65.24,65.39,258933.0,52.0554,52.151,51.9837,52.1032,258933.0
2018-03-20 14:30:00,65.41,65.97,65.4,65.77,615054.0,52.1191,52.5654,52.1112,52.406,615054.0
2018-03-20 15:00:00,65.78,66.14,65.66,65.77,566353.0,52.414,52.7008,52.3183,52.406,566353.0
2018-03-20 15:30:00,65.76,65.86,65.33,65.41,1151260.0,52.398,52.4777,52.0554,52.1191,1151260.0
2018-03-21 09:30:00,65.39,66.38,65.3,66.26,221779.0,52.1032,52.892,52.0315,52.7964,221779.0
2018-03-21 10:00:00,66.27,66.35,65.86,66.03,107664.0,52.8044,52.8681,52.4777,52.6132,107664.0
2018-03-21 10:30:00,66.03,66.08,65.81,66.02,87032.0,52.6132,52.653,52.4379,52.6052,87032.0
2018-03-21 11:00:00,66.04,66.04,65.64,65.71,79518.0,52.6211,52.6211,52.3024,52.3582,79518.0
2018-03-21 11:30:00,65.73,66.05,65.72,66.02,55750.0,52.3741,52.6291,52.3662,52.6052,55750.0
2018-03-21 12:00:00,66.04,66.05,65.87,65.96,58018.0,52.6211,52.6291,52.4857,52.5574,58018.0
2018-03-21 12:30:00,65.97,66.0,65.87,65.87,60014.0,52.5654,52.5893,52.4857,52.4857,60014.0
2018-03-21 13:00:00,65.87,65.9,65.73,65.78,52460.0,52.4857,52.5096,52.3741,52.414,52460.0
2018-03-21 13:30:00,65.77,65.86,65.6,65.7,59287.0,52.406,52.4777,52.2705,52.3502,59287.0
2018-03-21 14:00:00,65.72,66.16,65.61,65.97,152262.0,52.3662,52.7168,52.2785,52.5654,152262.0
2018-03-21 14:30:00,65.99,66.0,65.57,65.82,128990.0,52.5813,52.5893,52.2466,52.4458,128990.0
2018-03-21 15:00:00,65.8,66.25,65.77,66.02,153778.0,52.4299,52.7885,52.406,52.6052,153778.0
2018-03-21 15:30:00,66.03,66.07,65.57,65.68,395188.0,52.6132,52.645,52.2466,52.3343,395188.0
2018-03-22 09:30:00,65.18,65.42,64.98,65.01,113354.0,51.9359,52.1271,51.7765,51.8004,113354.0
2018-03-22 10:00:00,65.01,65.56,65.0,65.44,84496.0,51.8004,52.2387,51.7925,52.143,84496.0
2018-03-22 10:30:00,65.43,65.44,64.78,64.86,105136.0,52.1351,52.143,51.6172,51.6809,105136.0
2018-03-22 11:00:00,64.88,64.93,64.57,64.65,142932.0,51.6968,51.7367,51.4498,51.5136,142932.0
2018-03-22 11:30:00,64.67,64.91,64.6,64.77,79306.0,51.5295,51.7207,51.4737,51.6092,79306.0
2018-03-22 12:00:00,64.78,65.04,64.62,65.04,90914.0,51.6172,51.8243,51.4897,51.8243,90914.0
2018-03-22 12:30:00,65.02,65.16,64.94,64.96,32026.0,51.8084,51.9199,51.7446,51.7606,32026.0
2018-03-22 13:00:00,64.96,64.96,64.67,64.8,85324.0,51.7606,51.7606,51.5295,51.6331,85324.0
2018-03-22 13:30:00,64.79,64.87,64.68,64.76,71420.0,51.6251,51.6889,51.5375,51.6012,71420.0
2018-03-22 14:00:00,64.78,64.96,64.64,64.65,69597.0,51.6172,51.7606,51.5056,51.5136,69597.0
2018-03-22 14:30:00,64.65,64.74,64.5,64.51,57836.0,51.5136,51.5853,51.3941,51.402,57836.0
2018-03-22 15:00:00,64.5,64.62,64.19,64.2,142854.0,51.3941,51.4897,51.147,51.155,142854.0
2018-03-22 15:30:00,64.19,64.26,63.73,63.86,358119.0,51.147,51.2028,50.7805,50.8841,358119.0
2018-03-23 09:30:00,64.16,64.22,63.57,63.78,106552.0,51.1231,51.1709,50.653,50.8203,106552.0
2018-03-23 10:00:00,63.8,64.03,63.64,63.78,85777.0,50.8363,51.0196,50.7088,50.8203,85777.0
2018-03-23 10:30:00,63.78,63.78,63.36,63.63,61886.0,50.8203,50.8203,50.4857,50.7008,61886.0
2018-03-23 11:00:00,63.62,63.71,63.35,63.36,79883.0,50.6929,50.7646,50.4777,50.4857,79883.0
2018-03-23 11:30:00,63.38,63.45,63.01,63.05,98029.0,50.5016,50.5574,50.2068,50.2387,98029.0
2018-03-23 12:00:00,63.07,63.48,63.04,63.45,45299.0,50.2546,50.5813,50.2307,50.5574,45299.0
2018-03-23 12:30:00,63.45,63.45,63.02,63.06,44993.0,50.5574,50.5574,50.2148,50.2466,44993.0
2018-03-23 13:00:00,63.03,63.3,63.01,63.18,86445.0,50.2227,50.4379,50.2068,50.3423,86445.0
2018-03-23 13:30:00,63.22,63.27,63.02,63.13,51309.0,50.3741,50.414,50.2148,50.3024,51309.0
2018-03-23 14:00:00,63.14,63.22,62.69,62.75,92959.0,50.3104,50.3741,49.9518,49.9996,92959.0
2018-03-23 14:30:00,62.74,62.8,62.01,62.1,246821.0,49.9917,50.0395,49.41,49.4817,246821.0
2018-03-23 15:00:00,62.12,62.24,61.83,61.99,234386.0,49.4977,49.5933,49.2666,49.3941,234386.0
2018-03-23 15:30:00,62.0,62.0,61.55,61.71,476883.0,49.402,49.402,49.0435,49.171,476883.0
2018-03-26 09:30:00,62.38,62.45,61.51,61.95,200958.0,49.7048,49.7606,49.0116,49.3622,200958.0
2018-03-26 10:00:00,61.97,62.09,61.03,61.03,169424.0,49.3781,49.4737,48.6291,48.6291,169424.0
2018-03-26 10:30:00,61.02,61.58,60.89,61.41,110346.0,48.6212,49.0674,48.5176,48.9319,110346.0
2018-03-26 11:00:00,61.41,61.51,60.84,60.92,128986.0,48.9319,49.0116,48.4777,48.5415,128986.0
2018-03-26 11:30:00,60.89,61.11,60.76,60.95,111226.0,48.5176,48.6929,48.414,48.5654,111226.0
2018-03-26 12:00:00,60.97,61.47,60.95,61.46,85010.0,48.5813,48.9797,48.5654,48.9718,85010.0
2018-03-26 12:30:00,61.48,61.55,61.07,61.17,97479.0,48.9877,49.0435,48.661,48.7407,97479.0
2018-03-26 13:00:00,61.19,61.56,61.18,61.37,68548.0,48.7566,49.0514,48.7487,48.9,68548.0
2018-03-26 13:30:00,61.41,61.52,61.27,61.47,100699.0,48.9319,49.0196,48.8204,48.9797,100699.0
2018-03-26 14:00:00,61.48,62.09,61.46,61.75,268302.0,48.9877,49.4737,48.9718,49.2028,268302.0
2018-03-26 14:30:00,61.76,61.83,61.47,61.6,229649.0,49.2108,49.2666,48.9797,49.0833,229649.0
2018-03-26 15:00:00,61.6,61.9,61.57,61.88,241495.0,49.0833,49.3224,49.0594,49.3064,241495.0
2018-03-26 15:30:00,61.87,62.11,61.76,62.1,647660.0,49.2984,49.4897,49.2108,49.4817,647660.0
2018-03-27 09:30:00,62.1,62.12,61.61,62.09,240071.0,49.4817,49.4977,49.0913,49.4737,240071.0
2018-03-27 10:00:00,62.09,62.4,61.94,62.03,149716.0,49.4737,49.7208,49.3542,49.4259,149716.0
2018-03-27 10:30:00,62.0,62.07,61.61,61.65,127572.0,49.402,49.4578,49.0913,49.1232,127572.0
2018-03-27 11:00:00,61.65,61.85,61.59,61.8,119893.0,49.1232,49.2825,49.0753,49.2427,119893.0
2018-03-27 11:30:00,61.83,62.17,61.82,62.09,125306.0,49.2666,49.5375,49.2586,49.4737,125306.0
2018-03-27 12:00:00,62.11,62.34,61.92,61.97,178035.0,49.4897,49.6729,49.3383,49.3781,178035.0
2018-03-27 12:30:00,61.96,62.04,61.86,61.93,98079.0,49.3702,49.4339,49.2905,49.3463,98079.0
2018-03-27 13:00:00,61.95,62.34,61.95,62.32,123877.0,49.3622,49.6729,49.3622,49.657,123877.0
2018-03-27 13:30:00,62.31,62.35,61.86,62.02,139730.0,49.649,49.6809,49.2905,49.418,139730.0
2018-03-27 14:00:00,62.02,62.11,61.73,61.78,123468.0,49.418,49.4897,49.1869,49.2267,123468.0
2018-03-27 14:30:00,61.79,62.02,61.62,61.62,99974.0,49.2347,49.418,49.0992,49.0992,99974.0
2018-03-27 15:00:00,61.65,61.65,61.2,61.26,128100.0,49.1232,49.1232,48.7646,48.8124,128100.0
2018-03-27 15:30:00,61.24,61.27,60.83,61.23,520517.0,48.7965,48.8204,48.4698,48.7885,520517.0
2018-03-28 09:30:00,61.52,62.56,61.47,62.2,244755.0,49.0196,49.8482,48.9797,49.5614,244755.0
2018-03-28 10:00:00,62.2,62.56,61.83,62.33,247671.0,49.5614,49.8482,49.2666,49.665,247671.0
2018-03-28 10:30:00,62.33,62.46,61.97,62.03,206726.0,49.665,49.7686,49.3781,49.4259,206726.0
2018-03-28 11:00:00,62.03,62.23,61.68,61.79,222821.0,49.4259,49.5853,49.1471,49.2347,222821.0
2018-03-28 11:30:00,61.81,62.32,61.62,62.12,230471.0,49.2506,49.657,49.0992,49.4977,230471.0
2018-03-28 12:00:00,62.16,62.67,62.1,62.46,187359.0,49.5295,49.9359,49.4817,49.7686,187359.0
2018-03-28 12:30:00,62.49,62.82,62.45,62.72,133876.0,49.7925,50.0554,49.7606,49.9757,133876.0
2018-03-28 13:00:00,62.72,62.87,62.63,62.77,237580.0,49.9757,50.0953,49.904,50.0156,237580.0
2018-03-28 13:30:00,62.8,62.99,62.65,62.94,99983.0,50.0395,50.1909,49.92,50.151,99983.0
2018-03-28 14:00:00,62.94,63.12,62.7,62.87,121444.0,50.151,50.2945,49.9598,50.0953,121444.0
2018-03-28 14:30:00,62.85,63.15,62.77,62.91,170024.0,50.0793,50.3184,50.0156,50.1271,170024.0
2018-03-28 15:00:00,62.91,63.06,62.76,62.87,278406.0,50.1271,50.2466,50.0076,50.0953,278406.0
2018-03-28 15:30:00,62.86,63.0,62.56,62.57,570607.0,50.0873,50.1988,49.8482,49.8562,570607.0
2018-03-29 09:30:00,62.46,62.78,62.24,62.43,160078.0,50.1357,50.3926,49.9591,50.1116,160078.0
2018-03-29 10:00:00,62.52,62.52,62.08,62.09,149672.0,50.1839,50.1839,49.8307,49.8387,149672.0
2018-03-29 10:30:00,62.11,62.15,61.87,62.05,80100.0,49.8548,49.8869,49.6621,49.8066,80100.0
2018-03-29 11:00:00,62.1,62.41,62.04,62.05,83716.0,49.8467,50.0956,49.7986,49.8066,83716.0
2018-03-29 11:30:00,62.05,62.15,61.87,62.08,165710.0,49.8066,49.8869,49.6621,49.8307,165710.0
2018-03-29 12:00:00,62.09,62.11,61.87,62.01,62497.0,49.8387,49.8548,49.6621,49.7745,62497.0
2018-03-29 12:30:00,62.0,62.2,61.93,62.08,85932.0,49.7665,49.927,49.7103,49.8307,85932.0
2018-03-29 13:00:00,62.08,62.22,62.06,62.15,42341.0,49.8307,49.9431,49.8146,49.8869,42341.0
2018-03-29 13:30:00,62.16,62.31,62.08,62.17,50767.0,49.8949,50.0153,49.8307,49.9029,50767.0
2018-03-29 14:00:00,62.16,62.28,62.11,62.28,75474.0,49.8949,49.9912,49.8548,49.9912,75474.0
2018-03-29 14:30:00,62.28,62.53,62.23,62.47,98726.0,49.9912,50.1919,49.9511,50.1437,98726.0
2018-03-29 15:00:00,62.46,62.8,62.42,62.76,136830.0,50.1357,50.4086,50.1036,50.3765,136830.0
2018-03-29 15:30:00,62.74,62.95,62.6,62.68,461283.0,50.3605,50.529,50.2481,50.3123,461283.0
2018-04-02 09:30:00,63.25,64.44,62.91,62.91,346971.0,50.7698,51.725,50.4969,50.4969,346971.0
2018-04-02 10:00:00,62.91,62.93,62.19,62.45,142748.0,50.4969,50.513,49.919,50.1277,142748.0
2018-04-02 10:30:00,62.46,62.49,62.02,62.07,104819.0,50.1357,50.1598,49.7825,49.8227,104819.0
2018-04-02 11:00:00,62.04,62.05,61.47,61.75,129398.0,49.7986,49.8066,49.3411,49.5658,129398.0
2018-04-02 11:30:00,61.75,61.77,61.2,61.41,95682.0,49.5658,49.5819,49.1243,49.2929,95682.0
2018-04-02 12:00:00,61.41,61.42,61.04,61.29,66726.0,49.2929,49.3009,48.9959,49.1966,66726.0
2018-04-02 12:30:00,61.28,61.44,61.15,61.21,67280.0,49.1885,49.317,49.0842,49.1324,67280.0
2018-04-02 13:00:00,61.24,61.32,60.79,60.79,127549.0,49.1564,49.2207,48.7952,48.7952,127549.0
2018-04-02 13:30:00,60.8,60.92,60.29,60.43,174497.0,48.8033,48.8996,48.3939,48.5063,174497.0
2018-04-02 14:00:00,60.39,60.58,60.0,60.5,248632.0,48.4742,48.6267,48.1611,48.5625,248632.0
2018-04-02 14:30:00,60.5,60.8,60.45,60.69,111618.0,48.5625,48.8033,48.5223,48.715,111618.0
2018-04-02 15:00:00,60.73,60.78,60.49,60.71,217443.0,48.7471,48.7872,48.5544,48.731,217443.0
2018-04-02 15:30:00,60.71,61.15,60.51,61.01,478335.0,48.731,49.0842,48.5705,48.9718,478335.0
2018-04-03 09:30:00,61.4,61.88,60.73,61.02,181419.0,49.2849,49.6702,48.7471,48.9798,181419.0
2018-04-03 10:00:00,61.03,61.1,60.01,60.08,129552.0,48.9879,49.0441,48.1691,48.2253,129552.0
2018-04-03 10:30:00,60.1,60.8,59.92,60.67,125998.0,48.2414,48.8033,48.0969,48.6989,125998.0
2018-04-03 11:00:00,60.69,61.06,60.69,60.91,70629.0,48.715,49.012,48.715,48.8916,70629.0
2018-04-03 11:30:00,60.89,61.07,60.8,60.82,52989.0,48.8755,49.02,48.8033,48.8193,52989.0
2018-04-03 12:00:00,60.85,61.02,60.7,60.84,51820.0,48.8434,48.9798,48.723,48.8354,51820.0
2018-04-03 12:30:00,60.82,60.86,60.47,60.49,71111.0,48.8193,48.8514,48.5384,48.5544,71111.0
2018-04-03 13:00:00,60.52,60.63,60.3,60.57,139992.0,48.5785,48.6668,48.4019,48.6186,139992.0
2018-04-03 13:30:00,60.6,60.66,60.47,60.6,56007.0,48.6427,48.6909,48.5384,48.6427,56007.0
2018-04-03 14:00:00,60.61,60.64,60.39,60.5,95251.0,48.6507,48.6748,48.4742,48.5625,95251.0
2018-04-03 14:30:00,60.46,60.77,60.36,60.75,142533.0,48.5303,48.7792,48.4501,48.7631,142533.0
2018-04-03 15:00:00,60.74,61.26,60.7,61.16,145926.0,48.7551,49.1725,48.723,49.0922,145926.0
2018-04-03 15:30:00,61.18,61.34,60.93,61.3,345722.0,49.1083,49.2367,48.9076,49.2046,345722.0
2018-04-04 09:30:00,60.8,61.95,60.63,61.85,200108.0,48.8033,49.7263,48.6668,49.6461,200108.0
2018-04-04 10:00:00,61.86,62.16,61.61,61.99,193866.0,49.6541,49.8949,49.4534,49.7585,193866.0
2018-04-04 10:30:00,61.99,62.15,61.81,62.09,77758.0,49.7585,49.8869,49.614,49.8387,77758.0
2018-04-04 11:00:00,62.09,62.22,61.87,62.15,97524.0,49.8387,49.9431,49.6621,49.8869,97524.0
2018-04-04 11:30:00,62.16,62.26,61.88,62.05,52037.0,49.8949,49.9752,49.6702,49.8066,52037.0
2018-04-04 12:00:00,62.05,62.49,62.03,62.49,58924.0,49.8066,50.1598,49.7906,50.1598,58924.0
2018-04-04 12:30:00,62.51,62.59,62.37,62.45,51484.0,50.1758,50.2401,50.0635,50.1277,51484.0
2018-04-04 13:00:00,62.47,62.47,62.14,62.21,44324.0,50.1437,50.1437,49.8789,49.935,44324.0
2018-04-04 13:30:00,62.2,62.35,62.09,62.33,120963.0,49.927,50.0474,49.8387,50.0314,120963.0
2018-04-04 14:00:00,62.33,62.73,62.33,62.71,74255.0,50.0314,50.3524,50.0314,50.3364,74255.0
2018-04-04 14:30:00,62.71,62.99,62.54,62.97,131991.0,50.3364,50.5611,50.1999,50.5451,131991.0
2018-04-04 15:00:00,62.95,63.3,62.92,63.27,185709.0,50.529,50.81,50.505,50.7859,185709.0
2018-04-04 15:30:00,63.28,63.34,62.92,62.94,423306.0,50.7939,50.8421,50.505,50.521,423306.0
2018-04-05 09:30:00,63.25,63.39,62.69,63.21,80510.0,50.7698,50.8822,50.3203,50.7377,80510.0
2018-04-05 10:00:00,63.21,63.55,62.94,63.54,80191.0,50.7377,51.0106,50.521,51.0026,80191.0
2018-04-05 10:30:00,63.54,63.73,63.47,63.6,83463.0,51.0026,51.1551,50.9464,51.0508,83463.0
2018-04-05 11:00:00,63.62,64.26,63.59,63.98,104312.0,51.0668,51.5805,51.0427,51.3558,104312.0
2018-04-05 11:30:00,63.99,64.1,63.74,63.88,81228.0,51.3638,51.4521,51.1632,51.2755,81228.0
2018-04-05 12:00:00,63.88,63.88,63.48,63.59,53816.0,51.2755,51.2755,50.9545,51.0427,53816.0
2018-04-05 12:30:00,63.58,63.65,63.52,63.52,46320.0,51.0347,51.0909,50.9866,50.9866,46320.0
2018-04-05 13:00:00,63.53,63.6,63.35,63.44,57695.0,50.9946,51.0508,50.8501,50.9223,57695.0
2018-04-05 13:30:00,63.45,63.69,63.31,63.64,149418.0,50.9304,51.123,50.818,51.0829,149418.0
2018-04-05 14:00:00,63.66,63.7,63.45,63.49,104630.0,51.0989,51.131,50.9304,50.9625,104630.0
2018-04-05 14:30:00,63.5,63.99,63.5,63.99,156723.0,50.9705,51.3638,50.9705,51.3638,156723.0
2018-04-05 15:00:00,63.99,64.1,63.74,63.81,149023.0,51.3638,51.4521,51.1632,51.2193,149023.0
2018-04-05 15:30:00,63.8,63.97,63.67,63.83,499364.0,51.2113,51.3478,51.107,51.2354,499364.0
2018-04-06 09:30:00,63.3,63.58,62.92,63.58,76439.0,50.81,51.0347,50.505,51.0347,76439.0
2018-04-06 10:00:00,63.57,63.83,63.44,63.46,189460.0,51.0267,51.2354,50.9223,50.9384,189460.0
2018-04-06 10:30:00,63.46,63.5,63.13,63.18,58473.0,50.9384,50.9705,50.6735,50.7136,58473.0
2018-04-06 11:00:00,63.14,63.22,62.93,63.17,65015.0,50.6815,50.7458,50.513,50.7056,65015.0
2018-04-06 11:30:00,63.18,63.2,62.95,63.14,53125.0,50.7136,50.7297,50.529,50.6815,53125.0
2018-04-06 12:00:00,63.13,63.16,62.8,62.81,42222.0,50.6735,50.6976,50.4086,50.4167,42222.0
2018-04-06 12:30:00,62.78,63.19,62.78,63.17,40442.0,50.3926,50.7217,50.3926,50.7056,40442.0
2018-04-06 13:00:00,63.14,63.14,62.81,62.98,47469.0,50.6815,50.6815,50.4167,50.5531,47469.0
2018-04-06 13:30:00,62.97,63.04,62.41,62.46,54220.0,50.5451,50.6013,50.0956,50.1357,54220.0
2018-04-06 14:00:00,62.41,62.51,62.22,62.27,71664.0,50.0956,50.1758,49.9431,49.9832,71664.0
2018-04-06 14:30:00,62.24,62.33,61.81,61.87,99729.0,49.9591,50.0314,49.614,49.6621,99729.0
2018-04-06 15:00:00,61.89,62.23,61.84,62.09,96021.0,49.6782,49.9511,49.6381,49.8387,96021.0
2018-04-06 15:30:00,62.07,62.53,62.04,62.39,284882.0,49.8227,50.1919,49.7986,50.0795,284882.0
2018-04-09 09:30:00,62.75,62.9,62.03,62.59,130782.0,50.3685,50.4889,49.7906,50.2401,130782.0
2018-04-09 10:00:00,62.56,62.59,62.25,62.53,85127.0,50.216,50.2401,49.9672,50.1919,85127.0
2018-04-09 10:30:00,62.51,62.89,62.5,62.75,59038.0,50.1758,50.4809,50.1678,50.3685,59038.0
2018-04-09 11:00:00,62.77,63.08,62.63,62.93,98828.0,50.3845,50.6334,50.2722,50.513,98828.0
2018-04-09 11:30:00,62.91,63.21,62.91,63.0,68921.0,50.4969,50.7377,50.4969,50.5692,68921.0
2018-04-09 12:00:00,63.03,63.23,62.98,63.12,38354.0,50.5932,50.7538,50.5531,50.6655,38354.0
2018-04-09 12:30:00,63.11,63.33,63.1,63.21,32008.0,50.6575,50.8341,50.6494,50.7377,32008.0
2018-04-09 13:00:00,63.23,63.34,63.21,63.28,29933.0,50.7538,50.8421,50.7377,50.7939,29933.0
2018-04-09 13:30:00,63.3,63.5,63.29,63.46,79308.0,50.81,50.9705,50.8019,50.9384,79308.0
2018-04-09 14:00:00,63.47,63.47,63.03,63.09,64198.0,50.9464,50.9464,50.5932,50.6414,64198.0
2018-04-09 14:30:00,63.08,63.16,62.97,63.12,46391.0,50.6334,50.6976,50.5451,50.6655,46391.0
2018-04-09 15:00:00,63.12,63.22,62.9,63.05,58480.0,50.6655,50.7458,50.4889,50.6093,58480.0
2018-04-09 15:30:00,63.04,63.06,62.46,62.51,141238.0,50.6013,50.6173,50.1357,50.1758,141238.0
2018-04-10 09:30:00,63.01,63.52,62.88,63.5,205240.0,50.5772,50.9866,50.4728,50.9705,205240.0
2018-04-10 10:00:00,63.5,64.17,63.45,64.11,136090.0,50.9705,51.5083,50.9304,51.4601,136090.0
2018-04-10 10:30:00,64.12,64.6,64.09,64.32,178819.0,51.4682,51.8535,51.4441,51.6287,178819.0
2018-04-10 11:00:00,64.31,64.49,64.18,64.33,96699.0,51.6207,51.7652,51.5163,51.6367,96699.0
2018-04-10 11:30:00,64.33,64.62,64.11,64.36,120217.0,51.6367,51.8695,51.4601,51.6608,120217.0
2018-04-10 12:00:00,64.38,64.41,63.88,64.07,93351.0,51.6769,51.701,51.2755,51.428,93351.0
2018-04-10 12:30:00,64.07,64.56,64.07,64.52,65281.0,51.428,51.8214,51.428,51.7892,65281.0
2018-04-10 13:00:00,64.52,64.71,64.46,64.65,59289.0,51.7892,51.9418,51.7411,51.8936,59289.0
2018-04-10 13:30:00,64.66,64.8,64.4,64.65,96793.0,51.9016,52.014,51.6929,51.8936,96793.0
2018-04-10 14:00:00,64.66,64.77,64.42,64.45,69668.0,51.9016,51.9899,51.709,51.7331,69668.0
2018-04-10 14:30:00,64.44,64.56,64.21,64.56,61602.0,51.725,51.8214,51.5404,51.8214,61602.0
2018-04-10 15:00:00,64.58,64.8,64.46,64.64,141985.0,51.8374,52.014,51.7411,51.8856,141985.0
2018-04-10 15:30:00,64.65,64.65,64.3,64.34,249579.0,51.8936,51.8936,51.6127,51.6448,249579.0
2018-04-11 09:30:00,63.84,64.5,63.63,64.48,125066.0,51.2434,51.7732,51.0749,51.7571,125066.0
2018-04-11 10:00:00,64.48,64.75,64.39,64.52,150599.0,51.7571,51.9739,51.6849,51.7892,150599.0
2018-04-11 10:30:00,64.52,64.68,64.39,64.42,71172.0,51.7892,51.9177,51.6849,51.709,71172.0
2018-04-11 11:00:00,64.38,64.58,64.34,64.57,50967.0,51.6769,51.8374,51.6448,51.8294,50967.0
2018-04-11 11:30:00,64.57,64.64,64.44,64.64,46183.0,51.8294,51.8856,51.725,51.8856,46183.0
2018-04-11 12:00:00,64.63,64.86,64.59,64.62,105583.0,51.8775,52.0622,51.8454,51.8695,105583.0
2018-04-11 12:30:00,64.61,64.69,64.44,64.66,107125.0,51.8615,51.9257,51.725,51.9016,107125.0
2018-04-11 13:00:00,64.67,64.73,64.34,64.41,72976.0,51.9096,51.9578,51.6448,51.701,72976.0
2018-04-11 13:30:00,64.41,64.57,64.29,64.55,58632.0,51.701,51.8294,51.6046,51.8133,58632.0
2018-04-11 14:00:00,64.56,64.62,64.26,64.5,87754.0,51.8214,51.8695,51.5805,51.7732,87754.0
2018-04-11 14:30:00,64.51,64.64,64.34,64.48,92460.0,51.7812,51.8856,51.6448,51.7571,92460.0
2018-04-11 15:00:00,64.5,64.57,64.19,64.26,161279.0,51.7732,51.8294,51.5244,51.5805,161279.0
2018-04-11 15:30:00,64.25,64.31,63.9,63.97,546113.0,51.5725,51.6207,51.2916,51.3478,546113.0
2018-04-12 09:30:00,64.22,64.58,64.0,64.5,169002.0,51.5484,51.8374,51.3719,51.7732,169002.0
2018-04-12 10:00:00,64.49,64.67,64.27,64.51,136318.0,51.7652,51.9096,51.5886,51.7812,136318.0
2018-04-12 10:30:00,64.49,64.51,64.29,64.31,92892.0,51.7652,51.7812,51.6046,51.6207,92892.0
2018-04-12 11:00:00,64.32,64.62,64.3,64.51,58526.0,51.6287,51.8695,51.6127,51.7812,58526.0
2018-04-12 11:30:00,64.49,64.55,64.35,64.43,58267.0,51.7652,51.8133,51.6528,51.717,58267.0
2018-04-12 12:00:00,64.44,64.48,64.27,64.38,41726.0,51.725,51.7571,51.5886,51.6769,41726.0
2018-04-12 12:30:00,64.39,64.42,64.27,64.29,49421.0,51.6849,51.709,51.5886,51.6046,49421.0
2018-04-12 13:00:00,64.3,64.33,63.81,63.83,69973.0,51.6127,51.6367,51.2193,51.2354,69973.0
2018-04-12 13:30:00,63.83,64.05,63.73,63.79,72058.0,51.2354,51.412,51.1551,51.2033,72058.0
2018-04-12 14:00:00,63.79,63.79,62.48,62.52,677526.0,51.2033,51.2033,50.1518,50.1839,677526.0
2018-04-12 14:30:00,62.53,62.61,61.94,62.2,645482.0,50.1919,50.2561,49.7183,49.927,645482.0
2018-04-12 15:00:00,62.21,62.67,62.05,62.52,342971.0,49.935,50.3043,49.8066,50.1839,342971.0
2018-04-12 15:30:00,62.52,62.64,62.22,62.26,751311.0,50.1839,50.2802,49.9431,49.9752,751311.0
2018-04-13 09:30:00,62.33,62.66,60.66,60.9,603676.0,50.0314,50.2963,48.6909,48.8835,603676.0
2018-04-13 10:00:00,60.89,61.03,60.34,60.54,428546.0,48.8755,48.9879,48.434,48.5946,428546.0
2018-04-13 10:30:00,60.56,60.71,59.95,59.99,406052.0,48.6106,48.731,48.121,48.1531,406052.0
2018-04-13 11:00:00,59.98,60.38,59.87,60.01,486589.0,48.1451,48.4661,48.0568,48.1691,486589.0
2018-04-13 11:30:00,60.02,60.05,59.66,59.98,228217.0,48.1772,48.2012,47.8882,48.1451,228217.0
2018-04-13 12:00:00,59.99,60.19,59.89,60.08,207849.0,48.1531,48.3136,48.0728,48.2253,207849.0
2018-04-13 12:30:00,60.1,60.41,59.91,60.38,166520.0,48.2414,48.4902,48.0889,48.4661,166520.0
2018-04-13 13:00:00,60.39,60.83,60.35,60.82,123695.0,48.4742,48.8273,48.442,48.8193,123695.0
2018-04-13 13:30:00,60.82,60.9,60.49,60.49,169213.0,48.8193,48.8835,48.5544,48.5544,169213.0
2018-04-13 14:00:00,60.47,60.48,60.21,60.35,132089.0,48.5384,48.5464,48.3297,48.442,132089.0
2018-04-13 14:30:00,60.35,60.46,59.99,60.11,177068.0,48.442,48.5303,48.1531,48.2494,177068.0
2018-04-13 15:00:00,60.12,60.12,59.83,59.95,255485.0,48.2574,48.2574,48.0247,48.121,255485.0
2018-04-13 15:30:00,59.96,60.5,59.95,60.41,662093.0,48.129,48.5625,48.121,48.4902,662093.0
2018-04-16 09:30:00,60.29,60.92,59.54,60.61,489866.0,48.3939,48.8996,47.7919,48.6507,489866.0
2018-04-16 10:00:00,60.61,60.83,60.51,60.59,235343.0,48.6507,48.8273,48.5705,48.6347,235343.0
2018-04-16 10:30:00,60.6,60.85,60.48,60.7,152968.0,48.6427,48.8434,48.5464,48.723,152968.0
2018-04-16 11:00:00,60.71,61.02,60.65,60.85,171509.0,48.731,48.9798,48.6829,48.8434,171509.0
2018-04-16 11:30:00,60.84,60.97,60.67,60.83,99810.0,48.8354,48.9397,48.6989,48.8273,99810.0
2018-04-16 12:00:00,60.83,60.96,60.68,60.8,81649.0,48.8273,48.9317,48.7069,48.8033,81649.0
2018-04-16 12:30:00,60.82,60.89,60.62,60.63,62532.0,48.8193,48.8755,48.6588,48.6668,62532.0
2018-04-16 13:00:00,60.66,64.28,60.64,63.58,1308528.0,48.6909,51.5966,48.6748,51.0347,1308528.0
2018-04-16 13:30:00,63.59,64.14,63.47,63.92,880025.0,51.0427,51.4842,50.9464,51.3076,880025.0
2018-04-16 14:00:00,63.89,63.91,62.76,62.94,449732.0,51.2836,51.2996,50.3765,50.521,449732.0
2018-04-16 14:30:00,62.92,63.15,62.65,62.69,235343.0,50.505,50.6896,50.2882,50.3203,235343.0
2018-04-16 15:00:00,62.7,63.12,62.34,62.54,256760.0,50.3284,50.6655,50.0394,50.1999,256760.0
2018-04-16 15:30:00,62.54,62.55,62.24,62.26,497984.0,50.1999,50.208,49.9591,49.9752,497984.0
2018-04-17 09:30:00,62.68,62.92,62.36,62.61,231439.0,50.3123,50.505,50.0554,50.2561,231439.0
2018-04-17 10:00:00,62.6,62.83,62.39,62.82,171455.0,50.2481,50.4327,50.0795,50.4247,171455.0
2018-04-17 10:30:00,62.82,63.09,62.72,62.82,64782.0,50.4247,50.6414,50.3444,50.4247,64782.0
2018-04-17 11:00:00,62.83,63.14,62.83,63.1,78697.0,50.4327,50.6815,50.4327,50.6494,78697.0
2018-04-17 11:30:00,63.12,63.33,63.0,63.15,105226.0,50.6655,50.8341,50.5692,50.6896,105226.0
2018-04-17 12:00:00,63.16,63.31,63.04,63.19,57931.0,50.6976,50.818,50.6013,50.7217,57931.0
2018-04-17 12:30:00,63.19,63.22,63.0,63.07,33041.0,50.7217,50.7458,50.5692,50.6254,33041.0
2018-04-17 13:00:00,63.06,63.21,63.02,63.17,43018.0,50.6173,50.7377,50.5852,50.7056,43018.0
2018-04-17 13:30:00,63.14,63.23,62.98,63.13,68800.0,50.6815,50.7538,50.5531,50.6735,68800.0
2018-04-17 14:00:00,63.1,63.21,62.9,63.04,58889.0,50.6494,50.7377,50.4889,50.6013,58889.0
2018-04-17 14:30:00,63.04,63.17,62.99,63.12,73858.0,50.6013,50.7056,50.5611,50.6655,73858.0
2018-04-17 15:00:00,63.11,63.26,63.08,63.2,64315.0,50.6575,50.7779,50.6334,50.7297,64315.0
2018-04-17 15:30:00,63.2,63.25,63.08,63.18,247340.0,50.7297,50.7698,50.6334,50.7136,247340.0
2018-04-18 09:30:00,63.49,63.56,62.99,63.54,118313.0,50.9625,51.0187,50.5611,51.0026,118313.0
2018-04-18 10:00:00,63.52,63.74,63.43,63.6,145579.0,50.9866,51.1632,50.9143,51.0508,145579.0
2018-04-18 10:30:00,63.58,63.91,63.57,63.9,96366.0,51.0347,51.2996,51.0267,51.2916,96366.0
2018-04-18 11:00:00,63.88,64.33,63.87,64.32,106935.0,51.2755,51.6367,51.2675,51.6287,106935.0
2018-04-18 11:30:00,64.29,64.68,64.26,64.4,254922.0,51.6046,51.9177,51.5805,51.6929,254922.0
2018-04-18 12:00:00,64.39,64.45,64.07,64.41,152907.0,51.6849,51.7331,51.428,51.701,152907.0
2018-04-18 12:30:00,64.4,64.54,64.34,64.46,133360.0,51.6929,51.8053,51.6448,51.7411,133360.0
2018-04-18 13:00:00,64.46,64.49,64.27,64.29,54389.0,51.7411,51.7652,51.5886,51.6046,54389.0
2018-04-18 13:30:00,64.29,64.3,64.09,64.1,133066.0,51.6046,51.6127,51.4441,51.4521,133066.0
2018-04-18 14:00:00,64.1,64.32,64.04,64.32,87339.0,51.4521,51.6287,51.404,51.6287,87339.0
2018-04-18 14:30:00,64.31,64.44,64.08,64.1,90985.0,51.6207,51.725,51.4361,51.4521,90985.0
2018-04-18 15:00:00,64.11,64.19,64.03,64.07,65596.0,51.4601,51.5244,51.3959,51.428,65596.0
2018-04-18 15:30:00,64.06,64.12,63.87,63.89,306638.0,51.42,51.4682,51.2675,51.2836,306638.0
2018-04-19 09:30:00,63.39,63.4,62.31,62.65,235395.0,50.8822,50.8902,50.0153,50.2882,235395.0
2018-04-19 10:00:00,62.63,62.83,62.3,62.6,111524.0,50.2722,50.4327,50.0073,50.2481,111524.0
2018-04-19 10:30:00,62.57,62.82,62.45,62.59,46812.0,50.224,50.4247,50.1277,50.2401,46812.0
2018-04-19 11:00:00,62.62,62.71,62.48,62.64,43737.0,50.2641,50.3364,50.1518,50.2802,43737.0
2018-04-19 11:30:00,62.64,62.64,62.21,62.43,47534.0,50.2802,50.2802,49.935,50.1116,47534.0
2018-04-19 12:00:00,62.41,62.42,62.07,62.22,63858.0,50.0956,50.1036,49.8227,49.9431,63858.0
2018-04-19 12:30:00,62.22,62.35,62.06,62.08,65754.0,49.9431,50.0474,49.8146,49.8307,65754.0
2018-04-19 13:00:00,62.07,62.11,61.93,61.94,50466.0,49.8227,49.8548,49.7103,49.7183,50466.0
2018-04-19 13:30:00,61.94,62.19,61.9,62.19,68149.0,49.7183,49.919,49.6862,49.919,68149.0
2018-04-19 14:00:00,62.19,62.29,62.11,62.13,60528.0,49.919,49.9993,49.8548,49.8708,60528.0
2018-04-19 14:30:00,62.16,62.48,62.13,62.42,58429.0,49.8949,50.1518,49.8708,50.1036,58429.0
2018-04-19 15:00:00,62.43,62.54,62.34,62.45,63755.0,50.1116,50.1999,50.0394,50.1277,63755.0
2018-04-19 15:30:00,62.44,62.76,62.24,62.31,326768.0,50.1197,50.3765,49.9591,50.0153,326768.0
2018-04-20 09:30:00,62.42,62.74,61.98,61.98,181048.0,50.1036,50.3605,49.7504,49.7504,181048.0
2018-04-20 10:00:00,61.97,62.04,61.72,61.75,114970.0,49.7424,49.7986,49.5417,49.5658,114970.0
2018-04-20 10:30:00,61.77,61.87,61.52,61.66,51671.0,49.5819,49.6621,49.3812,49.4936,51671.0
2018-04-20 11:00:00,61.65,61.66,61.34,61.37,55196.0,49.4855,49.4936,49.2367,49.2608,55196.0
2018-04-20 11:30:00,61.38,61.56,61.3,61.52,86290.0,49.2688,49.4133,49.2046,49.3812,86290.0
2018-04-20 12:00:00,61.53,61.62,61.22,61.26,141942.0,49.3892,49.4615,49.1404,49.1725,141942.0
2018-04-20 12:30:00,61.27,61.59,61.18,61.53,218237.0,49.1805,49.4374,49.1083,49.3892,218237.0
2018-04-20 13:00:00,61.54,61.78,61.41,61.78,150091.0,49.3972,49.5899,49.2929,49.5899,150091.0
2018-04-20 13:30:00,61.78,62.03,61.75,62.02,150887.0,49.5899,49.7906,49.5658,49.7825,150887.0
2018-04-20 14:00:00,62.01,62.03,61.74,61.96,176505.0,49.7745,49.7906,49.5578,49.7344,176505.0
2018-04-20 14:30:00,61.96,62.04,61.87,62.01,103555.0,49.7344,49.7986,49.6621,49.7745,103555.0
2018-04-20 15:00:00,62.03,62.05,61.92,62.0,223284.0,49.7906,49.8066,49.7023,49.7665,223284.0
2018-04-20 15:30:00,61.99,62.1,61.8,62.06,463287.0,49.7585,49.8467,49.6059,49.8146,463287.0
2018-04-23 09:30:00,62.3,62.85,62.0,62.72,138186.0,50.0073,50.4488,49.7665,50.3444,138186.0
2018-04-23 10:00:00,62.78,62.78,62.23,62.44,182748.0,50.3926,50.3926,49.9511,50.1197,182748.0
2018-04-23 10:30:00,62.44,62.68,62.44,62.51,120479.0,50.1197,50.3123,50.1197,50.1758,120479.0
2018-04-23 11:00:00,62.52,62.82,62.44,62.69,115288.0,50.1839,50.4247,50.1197,50.3203,115288.0
2018-04-23 11:30:00,62.7,62.73,62.49,62.72,87812.0,50.3284,50.3524,50.1598,50.3444,87812.0
2018-04-23 12:00:00,62.7,62.9,62.7,62.78,90140.0,50.3284,50.4889,50.3284,50.3926,90140.0
2018-04-23 12:30:00,62.79,62.83,62.39,62.42,94107.0,50.4006,50.4327,50.0795,50.1036,94107.0
2018-04-23 13:00:00,62.43,62.43,62.12,62.14,92337.0,50.1116,50.1116,49.8628,49.8789,92337.0
2018-04-23 13:30:00,62.15,62.22,62.06,62.12,121571.0,49.8869,49.9431,49.8146,49.8628,121571.0
2018-04-23 14:00:00,62.12,62.17,61.85,62.0,146322.0,49.8628,49.9029,49.6461,49.7665,146322.0
2018-04-23 14:30:00,61.99,62.18,61.96,62.11,94008.0,49.7585,49.911,49.7344,49.8548,94008.0
2018-04-23 15:00:00,62.11,62.21,62.07,62.19,134952.0,49.8548,49.935,49.8227,49.919,134952.0
2018-04-23 15:30:00,62.19,62.23,62.12,62.21,319967.0,49.919,49.9511,49.8628,49.935,319967.0
2018-04-24 09:30:00,63.68,64.89,62.87,63.17,649135.0,51.115,52.0862,50.4648,50.7056,649135.0
2018-04-24 10:00:00,63.17,63.48,63.06,63.34,191981.0,50.7056,50.9545,50.6173,50.8421,191981.0
2018-04-24 10:30:00,63.34,63.41,63.14,63.35,224087.0,50.8421,50.8983,50.6815,50.8501,224087.0
2018-04-24 11:00:00,63.35,63.4,62.95,63.0,161241.0,50.8501,50.8902,50.529,50.5692,161241.0
2018-04-24 11:30:00,63.01,63.31,62.9,63.25,127273.0,50.5772,50.818,50.4889,50.7698,127273.0
2018-04-24 12:00:00,63.22,63.27,62.96,62.99,71939.0,50.7458,50.7859,50.5371,50.5611,71939.0
2018-04-24 12:30:00,62.99,62.99,62.39,62.43,81462.0,50.5611,50.5611,50.0795,50.1116,81462.0
2018-04-24 13:00:00,62.41,62.52,62.27,62.39,94914.0,50.0956,50.1839,49.9832,50.0795,94914.0
2018-04-24 13:30:00,62.38,62.48,62.22,62.29,115472.0,50.0715,50.1518,49.9431,49.9993,115472.0
2018-04-24 14:00:00,62.29,62.34,61.97,61.97,118012.0,49.9993,50.0394,49.7424,49.7424,118012.0
2018-04-24 14:30:00,61.98,62.22,61.85,62.22,93973.0,49.7504,49.9431,49.6461,49.9431,93973.0
2018-04-24 15:00:00,62.22,62.59,62.22,62.43,155566.0,49.9431,50.2401,49.9431,50.1116,155566.0
2018-04-24 15:30:00,62.42,62.49,62.14,62.37,376477.0,50.1036,50.1598,49.8789,50.0635,376477.0
2018-04-25 09:30:00,62.05,62.8,62.05,62.75,212388.0,49.8066,50.4086,49.8066,50.3685,212388.0
2018-04-25 10:00:00,62.79,63.39,62.73,63.37,191647.0,50.4006,50.8822,50.3524,50.8662,191647.0
2018-04-25 10:30:00,63.38,63.41,62.88,62.89,152171.0,50.8742,50.8983,50.4728,50.4809,152171.0
2018-04-25 11:00:00,62.87,63.17,62.68,63.14,102023.0,50.4648,50.7056,50.3123,50.6815,102023.0
2018-04-25 11:30:00,63.14,63.31,62.98,63.0,152640.0,50.6815,50.818,50.5531,50.5692,152640.0
2018-04-25 12:00:00,63.0,63.04,62.71,62.97,78621.0,50.5692,50.6013,50.3364,50.5451,78621.0
2018-04-25 12:30:00,62.96,63.14,62.95,63.13,38944.0,50.5371,50.6815,50.529,50.6735,38944.0
2018-04-25 13:00:00,63.11,63.37,63.08,63.37,69974.0,50.6575,50.8662,50.6334,50.8662,69974.0
2018-04-25 13:30:00,63.39,63.44,63.21,63.4,154377.0,50.8822,50.9223,50.7377,50.8902,154377.0
2018-04-25 14:00:00,63.41,63.41,63.13,63.21,166780.0,50.8983,50.8983,50.6735,50.7377,166780.0
2018-04-25 14:30:00,63.19,63.51,63.16,63.5,330701.0,50.7217,50.9785,50.6976,50.9705,330701.0
2018-04-25 15:00:00,63.5,63.83,63.46,63.83,436390.0,50.9705,51.2354,50.9384,51.2354,436390.0
2018-04-25 15:30:00,63.83,63.84,63.34,63.58,439031.0,51.2354,51.2434,50.8421,51.0347,439031.0
2018-04-26 09:30:00,64.02,64.02,63.15,63.74,287803.0,51.3879,51.3879,50.6896,51.1632,287803.0
2018-04-26 10:00:00,63.74,64.11,63.73,63.92,112468.0,51.1632,51.4601,51.1551,51.3076,112468.0
2018-04-26 10:30:00,63.93,63.97,63.78,63.83,81703.0,51.3157,51.3478,51.1953,51.2354,81703.0
2018-04-26 11:00:00,63.82,63.83,63.54,63.66,69801.0,51.2274,51.2354,51.0026,51.0989,69801.0
2018-04-26 11:30:00,63.64,63.75,63.46,63.67,100658.0,51.0829,51.1712,50.9384,51.107,100658.0
2018-04-26 12:00:00,63.7,63.75,63.59,63.65,81815.0,51.131,51.1712,51.0427,51.0909,81815.0
2018-04-26 12:30:00,63.66,63.78,63.54,63.76,48880.0,51.0989,51.1953,51.0026,51.1792,48880.0
2018-04-26 13:00:00,63.76,63.85,63.72,63.78,55282.0,51.1792,51.2514,51.1471,51.1953,55282.0
2018-04-26 13:30:00,63.79,64.06,63.72,64.06,72244.0,51.2033,51.42,51.1471,51.42,72244.0
2018-04-26 14:00:00,64.05,64.08,63.88,64.07,106225.0,51.412,51.4361,51.2755,51.428,106225.0
2018-04-26 14:30:00,64.05,64.36,64.05,64.34,76886.0,51.412,51.6608,51.412,51.6448,76886.0
2018-04-26 15:00:00,64.33,64.38,64.17,64.17,122748.0,51.6367,51.6769,51.5083,51.5083,122748.0
2018-04-26 15:30:00,64.17,64.38,64.15,64.21,312849.0,51.5083,51.6769,51.4923,51.5404,312849.0
2018-04-27 09:30:00,64.14,64.84,64.14,64.72,116759.0,51.4842,52.0461,51.4842,51.9498,116759.0
2018-04-27 10:00:00,64.71,65.73,64.71,65.4,194215.0,51.9418,52.7605,51.9418,52.4956,194215.0
2018-04-27 10:30:00,65.4,65.46,65.23,65.42,130524.0,52.4956,52.5438,52.3592,52.5117,130524.0
2018-04-27 11:00:00,65.41,65.75,65.36,65.51,96570.0,52.5036,52.7765,52.4635,52.5839,96570.0
2018-04-27 11:30:00,65.51,65.55,65.39,65.43,103292.0,52.5839,52.616,52.4876,52.5197,103292.0
2018-04-27 12:00:00,65.45,65.55,65.44,65.52,46746.0,52.5357,52.616,52.5277,52.5919,46746.0
2018-04-27 12:30:00,65.52,65.74,65.4,65.7,93069.0,52.5919,52.7685,52.4956,52.7364,93069.0
2018-04-27 13:00:00,65.7,65.85,65.62,65.63,77046.0,52.7364,52.8568,52.6722,52.6802,77046.0
2018-04-27 13:30:00,65.62,65.73,65.48,65.55,56173.0,52.6722,52.7605,52.5598,52.616,56173.0
2018-04-27 14:00:00,65.54,65.79,65.45,65.7,68735.0,52.608,52.8087,52.5357,52.7364,68735.0
2018-04-27 14:30:00,65.69,65.79,65.66,65.78,57281.0,52.7284,52.8087,52.7043,52.8006,57281.0
2018-04-27 15:00:00,65.77,65.91,65.71,65.74,81003.0,52.7926,52.905,52.7444,52.7685,81003.0
2018-04-27 15:30:00,65.73,65.99,65.71,65.83,336883.0,52.7605,52.9692,52.7444,52.8408,336883.0
2018-04-30 09:30:00,65.73,65.8,65.03,65.13,111506.0,52.7605,52.8167,52.1986,52.2789,111506.0
2018-04-30 10:00:00,65.1,65.62,65.03,65.38,192075.0,52.2548,52.6722,52.1986,52.4796,192075.0
2018-04-30 10:30:00,65.39,65.44,64.91,65.01,94988.0,52.4876,52.5277,52.1023,52.1826,94988.0
2018-04-30 11:00:00,64.97,65.2,64.94,65.03,98543.0,52.1505,52.3351,52.1264,52.1986,98543.0
2018-04-30 11:30:00,65.0,65.18,64.75,64.93,106560.0,52.1745,52.319,51.9739,52.1183,106560.0
2018-04-30 12:00:00,64.92,64.95,64.79,64.81,67640.0,52.1103,52.1344,52.006,52.022,67640.0
2018-04-30 12:30:00,64.8,64.81,64.59,64.7,40066.0,52.014,52.022,51.8454,51.9337,40066.0
2018-04-30 13:00:00,64.7,64.78,64.62,64.74,64271.0,51.9337,51.9979,51.8695,51.9658,64271.0
2018-04-30 13:30:00,64.72,64.84,64.65,64.82,39827.0,51.9498,52.0461,51.8936,52.0301,39827.0
2018-04-30 14:00:00,64.82,64.82,64.52,64.59,71540.0,52.0301,52.0301,51.7892,51.8454,71540.0
2018-04-30 14:30:00,64.59,64.72,64.49,64.7,75882.0,51.8454,51.9498,51.7652,51.9337,75882.0
2018-04-30 15:00:00,64.72,64.75,64.29,64.29,101875.0,51.9498,51.9739,51.6046,51.6046,101875.0
2018-04-30 15:30:00,64.28,64.48,64.16,64.17,312341.0,51.5966,51.7571,51.5003,51.5083,312341.0
2018-05-01 09:30:00,63.67,64.09,63.47,63.64,171187.0,51.107,51.4441,50.9464,51.0829,171187.0
2018-05-01 10:00:00,63.64,63.64,63.07,63.23,124916.0,51.0829,51.0829,50.6254,50.7538,124916.0
2018-05-01 10:30:00,63.21,63.38,62.96,62.97,103175.0,50.7377,50.8742,50.5371,50.5451,103175.0
2018-05-01 11:00:00,62.97,63.14,62.82,63.05,67570.0,50.5451,50.6815,50.4247,50.6093,67570.0
2018-05-01 11:30:00,63.05,63.33,62.97,63.01,85960.0,50.6093,50.8341,50.5451,50.5772,85960.0
2018-05-01 12:00:00,63.03,63.23,63.01,63.22,44753.0,50.5932,50.7538,50.5772,50.7458,44753.0
2018-05-01 12:30:00,63.23,63.29,63.14,63.19,50101.0,50.7538,50.8019,50.6815,50.7217,50101.0
2018-05-01 13:00:00,63.18,63.18,62.77,62.77,90803.0,50.7136,50.7136,50.3845,50.3845,90803.0
2018-05-01 13:30:00,62.8,63.26,62.7,63.26,154432.0,50.4086,50.7779,50.3284,50.7779,154432.0
2018-05-01 14:00:00,63.25,63.4,63.23,63.3,55915.0,50.7698,50.8902,50.7538,50.81,55915.0
2018-05-01 14:30:00,63.3,63.55,63.25,63.43,133416.0,50.81,51.0106,50.7698,50.9143,133416.0
2018-05-01 15:00:00,63.44,63.47,63.19,63.28,75882.0,50.9223,50.9464,50.7217,50.7939,75882.0
2018-05-01 15:30:00,63.29,63.64,63.24,63.59,257607.0,50.8019,51.0829,50.7618,51.0427,257607.0
2018-05-02 09:30:00,63.54,65.1,63.3,65.03,306513.0,51.0026,52.2548,50.81,52.1986,306513.0
2018-05-02 10:00:00,64.99,65.29,64.59,65.13,367111.0,52.1665,52.4073,51.8454,52.2789,367111.0
2018-05-02 10:30:00,65.13,65.25,64.78,65.1,233625.0,52.2789,52.3752,51.9979,52.2548,233625.0
2018-05-02 11:00:00,65.11,65.84,64.85,65.75,315149.0,52.2628,52.8488,52.0541,52.7765,315149.0
2018-05-02 11:30:00,65.73,65.82,65.19,65.37,234454.0,52.7605,52.8327,52.327,52.4715,234454.0
2018-05-02 12:00:00,65.36,65.45,65.14,65.31,170425.0,52.4635,52.5357,52.2869,52.4234,170425.0
2018-05-02 12:30:00,65.32,65.38,65.06,65.27,141242.0,52.4314,52.4796,52.2227,52.3913,141242.0
2018-05-02 13:00:00,65.25,65.46,65.14,65.44,97436.0,52.3752,52.5438,52.2869,52.5277,97436.0
2018-05-02 13:30:00,65.46,66.06,65.45,66.04,230182.0,52.5438,53.0254,52.5357,53.0093,230182.0
2018-05-02 14:00:00,66.05,66.17,65.81,65.92,444395.0,53.0174,53.1137,52.8247,52.913,444395.0
2018-05-02 14:30:00,65.92,66.45,65.91,66.01,556657.0,52.913,53.3384,52.905,52.9852,556657.0
2018-05-02 15:00:00,66.01,66.01,64.85,65.02,278192.0,52.9852,52.9852,52.0541,52.1906,278192.0
2018-05-02 15:30:00,65.03,65.03,64.56,64.65,542670.0,52.1986,52.1986,51.8214,51.8936,542670.0
2018-05-03 09:30:00,53.89,55.59,53.02,54.47,3105954.0,43.2567,44.6213,42.5584,43.7223,3105954.0
2018-05-03 10:00:00,54.47,55.11,52.92,53.03,1758523.0,43.7223,44.236,42.4781,42.5664,1758523.0
2018-05-03 10:30:00,53.02,53.13,52.49,53.06,1090056.0,42.5584,42.6467,42.1329,42.5905,1090056.0
2018-05-03 11:00:00,53.05,53.25,52.53,52.58,718864.0,42.5824,42.743,42.1651,42.2052,718864.0
2018-05-03 11:30:00,52.56,52.94,52.54,52.75,577970.0,42.1891,42.4942,42.1731,42.3416,577970.0
2018-05-03 12:00:00,52.75,53.06,52.75,52.87,527419.0,42.3416,42.5905,42.3416,42.438,527419.0
2018-05-03 12:30:00,52.87,53.76,52.85,53.54,661988.0,42.438,43.1524,42.4219,42.9758,661988.0
2018-05-03 13:00:00,53.53,53.67,52.57,52.59,482581.0,42.9677,43.0801,42.1972,42.2132,482581.0
2018-05-03 13:30:00,52.59,53.0,52.31,52.46,450894.0,42.2132,42.5423,41.9885,42.1089,450894.0
2018-05-03 14:00:00,52.46,52.67,52.35,52.45,600337.0,42.1089,42.2774,42.0206,42.1008,600337.0
2018-05-03 14:30:00,52.45,52.66,51.88,52.37,772942.0,42.1008,42.2694,41.6433,42.0366,772942.0
2018-05-03 15:00:00,52.36,52.51,51.73,51.82,793019.0,42.0286,42.149,41.5229,41.5951,793019.0
2018-05-03 15:30:00,51.81,51.9,50.79,50.8,2227223.0,41.5871,41.6594,40.7684,40.7764,2227223.0
2018-05-04 09:30:00,51.01,53.09,51.0,52.63,1186033.0,40.945,42.6146,40.9369,42.2453,1186033.0
2018-05-04 10:00:00,52.61,53.06,52.25,52.51,595763.0,42.2293,42.5905,41.9403,42.149,595763.0
2018-05-04 10:30:00,52.51,52.8,52.37,52.71,339616.0,42.149,42.3818,42.0366,42.3095,339616.0
2018-05-04 11:00:00,52.72,53.1,52.7,53.03,398533.0,42.3176,42.6226,42.3015,42.5664,398533.0
2018-05-04 11:30:00,53.04,53.04,52.69,52.73,300694.0,42.5744,42.5744,42.2935,42.3256,300694.0
2018-05-04 12:00:00,52.73,52.74,52.55,52.66,311444.0,42.3256,42.3336,42.1811,42.2694,311444.0
2018-05-04 12:30:00,52.67,52.93,52.66,52.72,253334.0,42.2774,42.4861,42.2694,42.3176,253334.0
2018-05-04 13:00:00,52.71,52.85,52.63,52.82,307810.0,42.3095,42.4219,42.2453,42.3978,307810.0
2018-05-04 13:30:00,52.82,52.89,52.73,52.86,299803.0,42.3978,42.454,42.3256,42.4299,299803.0
2018-05-04 14:00:00,52.86,53.36,52.83,53.36,652595.0,42.4299,42.8313,42.4059,42.8313,652595.0
2018-05-04 14:30:00,53.36,53.37,53.21,53.23,312616.0,42.8313,42.8393,42.7109,42.7269,312616.0
2018-05-04 15:00:00,53.23,53.24,52.55,52.57,601420.0,42.7269,42.735,42.1811,42.1972,601420.0
2018-05-04 15:30:00,52.57,53.04,52.55,53.01,984995.0,42.1972,42.5744,42.1811,42.5503,984995.0
2018-05-07 09:30:00,53.02,53.7,52.83,53.62,368599.0,42.5584,43.1042,42.4059,43.04,368599.0
2018-05-07 10:00:00,53.63,53.66,53.21,53.37,308662.0,43.048,43.0721,42.7109,42.8393,308662.0
2018-05-07 10:30:00,53.38,53.47,52.91,53.1,361637.0,42.8473,42.9196,42.4701,42.6226,361637.0
2018-05-07 11:00:00,53.1,53.34,53.06,53.21,351011.0,42.6226,42.8152,42.5905,42.7109,351011.0
2018-05-07 11:30:00,53.21,53.24,52.96,53.01,278115.0,42.7109,42.735,42.5102,42.5503,278115.0
2018-05-07 12:00:00,53.01,53.04,52.67,52.69,137745.0,42.5503,42.5744,42.2774,42.2935,137745.0
2018-05-07 12:30:00,52.69,52.74,52.46,52.67,181977.0,42.2935,42.3336,42.1089,42.2774,181977.0
2018-05-07 13:00:00,52.66,52.71,52.5,52.63,116894.0,42.2694,42.3095,42.141,42.2453,116894.0
2018-05-07 13:30:00,52.64,52.76,52.55,52.71,188930.0,42.2533,42.3497,42.1811,42.3095,188930.0
2018-05-07 14:00:00,52.72,53.01,52.65,52.98,151389.0,42.3176,42.5503,42.2614,42.5263,151389.0
2018-05-07 14:30:00,52.97,53.05,52.74,52.8,173527.0,42.5182,42.5824,42.3336,42.3818,173527.0
2018-05-07 15:00:00,52.78,52.82,52.66,52.74,280698.0,42.3657,42.3978,42.2694,42.3336,280698.0
2018-05-07 15:30:00,52.73,52.89,52.72,52.76,544260.0,42.3256,42.454,42.3176,42.3497,544260.0
2018-05-08 09:30:00,52.63,52.91,51.93,52.47,315167.0,42.2453,42.4701,41.6834,42.1169,315167.0
2018-05-08 10:00:00,52.47,52.85,52.31,52.49,217996.0,42.1169,42.4219,41.9885,42.1329,217996.0
2018-05-08 10:30:00,52.49,52.59,52.39,52.41,157563.0,42.1329,42.2132,42.0527,42.0687,157563.0
2018-05-08 11:00:00,52.41,52.57,52.19,52.3,211829.0,42.0687,42.1972,41.8921,41.9804,211829.0
2018-05-08 11:30:00,52.29,52.31,51.82,52.06,133560.0,41.9724,41.9885,41.5951,41.7878,133560.0
2018-05-08 12:00:00,52.07,52.09,51.82,51.87,107519.0,41.7958,41.8119,41.5951,41.6353,107519.0
2018-05-08 12:30:00,51.87,51.96,51.71,51.72,158768.0,41.6353,41.7075,41.5068,41.5149,158768.0
2018-05-08 13:00:00,51.72,51.88,51.71,51.88,102785.0,41.5149,41.6433,41.5068,41.6433,102785.0
2018-05-08 13:30:00,51.88,52.21,51.88,52.17,146197.0,41.6433,41.9082,41.6433,41.8761,146197.0
2018-05-08 14:00:00,52.18,52.34,51.97,52.28,259647.0,41.8841,42.0125,41.7155,41.9644,259647.0
2018-05-08 14:30:00,52.29,52.37,52.09,52.15,233912.0,41.9724,42.0366,41.8119,41.86,233912.0
2018-05-08 15:00:00,52.15,52.4,52.12,52.27,206431.0,41.86,42.0607,41.836,41.9564,206431.0
2018-05-08 15:30:00,52.28,52.59,52.27,52.48,993923.0,41.9644,42.2132,41.9564,42.1249,993923.0
2018-05-09 09:30:00,52.7,53.31,52.35,53.18,206344.0,42.3015,42.7911,42.0206,42.6868,206344.0
2018-05-09 10:00:00,53.2,53.51,53.01,53.05,187736.0,42.7029,42.9517,42.5503,42.5824,187736.0
2018-05-09 10:30:00,53.05,53.19,52.88,52.96,240596.0,42.5824,42.6948,42.446,42.5102,240596.0
2018-05-09 11:00:00,52.95,53.05,52.76,52.78,272171.0,42.5022,42.5824,42.3497,42.3657,272171.0
2018-05-09 11:30:00,52.79,52.84,52.53,52.61,231336.0,42.3737,42.4139,42.1651,42.2293,231336.0
2018-05-09 12:00:00,52.61,52.68,52.46,52.68,176932.0,42.2293,42.2855,42.1089,42.2855,176932.0
2018-05-09 12:30:00,52.68,53.05,52.67,53.03,283036.0,42.2855,42.5824,42.2774,42.5664,283036.0
2018-05-09 13:00:00,53.05,53.07,52.89,53.05,171714.0,42.5824,42.5985,42.454,42.5824,171714.0
2018-05-09 13:30:00,53.05,53.27,53.04,53.15,189877.0,42.5824,42.759,42.5744,42.6627,189877.0
2018-05-09 14:00:00,53.14,53.24,52.98,53.23,384150.0,42.6547,42.735,42.5263,42.7269,384150.0
2018-05-09 14:30:00,53.24,53.29,53.08,53.13,263201.0,42.735,42.7751,42.6065,42.6467,263201.0
2018-05-09 15:00:00,53.12,53.16,52.71,52.78,321131.0,42.6386,42.6707,42.3095,42.3657,321131.0
2018-05-09 15:30:00,52.79,52.8,52.65,52.76,559685.0,42.3737,42.3818,42.2614,42.3497,559685.0
2018-05-10 09:30:00,53.13,55.47,53.03,55.21,432465.0,42.6467,44.5249,42.5664,44.3162,432465.0
2018-05-10 10:00:00,55.22,55.7,55.06,55.63,523788.0,44.3243,44.7096,44.1958,44.6534,523788.0
2018-05-10 10:30:00,55.62,55.93,55.53,55.55,386595.0,44.6453,44.8942,44.5731,44.5892,386595.0
2018-05-10 11:00:00,55.56,55.75,55.46,55.73,284002.0,44.5972,44.7497,44.5169,44.7336,284002.0
2018-05-10 11:30:00,55.73,55.75,55.47,55.52,203579.0,44.7336,44.7497,44.5249,44.5651,203579.0
2018-05-10 12:00:00,55.52,55.56,55.33,55.56,294938.0,44.5651,44.5972,44.4126,44.5972,294938.0
2018-05-10 12:30:00,55.55,55.64,55.42,55.56,170453.0,44.5892,44.6614,44.4848,44.5972,170453.0
2018-05-10 13:00:00,55.57,55.64,55.36,55.36,143938.0,44.6052,44.6614,44.4367,44.4367,143938.0
2018-05-10 13:30:00,55.35,55.38,55.01,55.02,209783.0,44.4286,44.4527,44.1557,44.1637,209783.0
2018-05-10 14:00:00,55.03,55.1,54.65,54.84,346235.0,44.1718,44.228,43.8667,44.0193,346235.0
2018-05-10 14:30:00,54.85,54.88,54.38,54.46,332200.0,44.0273,44.0514,43.65,43.7142,332200.0
2018-05-10 15:00:00,54.46,54.72,54.43,54.67,303458.0,43.7142,43.9229,43.6902,43.8828,303458.0
2018-05-10 15:30:00,54.66,54.79,54.53,54.74,619854.0,43.8748,43.9791,43.7704,43.939,619854.0
2018-05-11 09:30:00,54.57,55.58,54.31,55.03,207237.0,43.8025,44.6132,43.5938,44.1718,207237.0
2018-05-11 10:00:00,55.03,55.2,54.85,54.95,153840.0,44.1718,44.3082,44.0273,44.1075,153840.0
2018-05-11 10:30:00,54.96,54.96,54.44,54.53,272489.0,44.1156,44.1156,43.6982,43.7704,272489.0
2018-05-11 11:00:00,54.54,54.7,54.43,54.63,215034.0,43.7784,43.9069,43.6902,43.8507,215034.0
2018-05-11 11:30:00,54.64,54.66,54.5,54.63,158257.0,43.8587,43.8748,43.7463,43.8507,158257.0
2018-05-11 12:00:00,54.63,54.69,54.34,54.42,170221.0,43.8507,43.8989,43.6179,43.6821,170221.0
2018-05-11 12:30:00,54.42,54.68,54.36,54.67,89817.0,43.6821,43.8908,43.634,43.8828,89817.0
2018-05-11 13:00:00,54.68,54.94,54.67,54.82,134561.0,43.8908,44.0995,43.8828,44.0032,134561.0
2018-05-11 13:30:00,54.81,54.92,54.71,54.84,127733.0,43.9952,44.0835,43.9149,44.0193,127733.0
2018-05-11 14:00:00,54.83,55.45,53.73,55.33,773393.0,44.0112,44.5089,43.1283,44.4126,773393.0
2018-05-11 14:30:00,55.33,55.72,55.12,55.64,279015.0,44.4126,44.7256,44.244,44.6614,279015.0
2018-05-11 15:00:00,55.65,55.74,55.38,55.56,256707.0,44.6694,44.7417,44.4527,44.5972,256707.0
2018-05-11 15:30:00,55.54,55.62,55.23,55.31,540550.0,44.5811,44.6453,44.3323,44.3965,540550.0
2018-05-14 09:30:00,55.44,55.75,54.56,54.81,389717.0,44.5009,44.7497,43.7945,43.9952,389717.0
2018-05-14 10:00:00,54.81,55.49,54.68,55.49,176360.0,43.9952,44.541,43.8908,44.541,176360.0
2018-05-14 10:30:00,55.48,55.59,55.34,55.45,211685.0,44.533,44.6213,44.4206,44.5089,211685.0
2018-05-14 11:00:00,55.45,55.45,54.87,54.87,201390.0,44.5089,44.5089,44.0433,44.0433,201390.0
2018-05-14 11:30:00,54.88,55.34,54.88,55.29,173938.0,44.0514,44.4206,44.0514,44.3805,173938.0
2018-05-14 12:00:00,55.29,55.45,55.05,55.1,173625.0,44.3805,44.5089,44.1878,44.228,173625.0
2018-05-14 12:30:00,55.1,55.21,54.94,54.97,109007.0,44.228,44.3162,44.0995,44.1236,109007.0
2018-05-14 13:00:00,54.98,55.12,54.96,55.08,105020.0,44.1316,44.244,44.1156,44.2119,105020.0
2018-05-14 13:30:00,55.08,55.17,54.96,55.0,90420.0,44.2119,44.2841,44.1156,44.1477,90420.0
2018-05-14 14:00:00,54.99,55.01,54.8,54.86,156612.0,44.1397,44.1557,43.9871,44.0353,156612.0
2018-05-14 14:30:00,54.85,54.9,54.8,54.9,131076.0,44.0273,44.0674,43.9871,44.0674,131076.0
2018-05-14 15:00:00,54.89,55.03,54.81,54.99,170772.0,44.0594,44.1718,43.9952,44.1397,170772.0
2018-05-14 15:30:00,55.0,55.19,54.98,55.17,368487.0,44.1477,44.3002,44.1316,44.2841,368487.0
2018-05-15 09:30:00,54.92,55.16,54.65,54.78,184353.0,44.0835,44.2761,43.8667,43.9711,184353.0
2018-05-15 10:00:00,54.8,54.95,54.46,54.69,106768.0,43.9871,44.1075,43.7142,43.8989,106768.0
2018-05-15 10:30:00,54.66,54.93,54.52,54.59,163993.0,43.8748,44.0915,43.7624,43.8186,163993.0
2018-05-15 11:00:00,54.59,54.81,54.58,54.73,78509.0,43.8186,43.9952,43.8106,43.931,78509.0
2018-05-15 11:30:00,54.74,54.81,54.51,54.51,82164.0,43.939,43.9952,43.7544,43.7544,82164.0
2018-05-15 12:00:00,54.52,54.56,54.35,54.47,146083.0,43.7624,43.7945,43.6259,43.7223,146083.0
2018-05-15 12:30:00,54.46,54.61,54.39,54.41,195423.0,43.7142,43.8346,43.658,43.6741,195423.0
2018-05-15 13:00:00,54.4,54.48,54.28,54.28,72855.0,43.6661,43.7303,43.5698,43.5698,72855.0
2018-05-15 13:30:00,54.29,54.33,54.1,54.14,110519.0,43.5778,43.6099,43.4253,43.4574,110519.0
2018-05-15 14:00:00,54.14,54.21,53.94,54.11,210157.0,43.4574,43.5136,43.2968,43.4333,210157.0
2018-05-15 14:30:00,54.11,54.33,53.94,54.06,154562.0,43.4333,43.6099,43.2968,43.3932,154562.0
2018-05-15 15:00:00,54.08,54.11,53.9,53.96,167017.0,43.4092,43.4333,43.2647,43.3129,167017.0
2018-05-15 15:30:00,53.95,54.09,53.93,54.02,490812.0,43.3049,43.4172,43.2888,43.3611,490812.0
2018-05-16 09:30:00,54.21,54.94,54.08,54.82,183204.0,43.5136,44.0995,43.4092,44.0032,183204.0
2018-05-16 10:00:00,54.81,54.81,54.27,54.35,117043.0,43.9952,43.9952,43.5617,43.6259,117043.0
2018-05-16 10:30:00,54.36,54.56,54.32,54.37,88706.0,43.634,43.7945,43.6019,43.642,88706.0
2018-05-16 11:00:00,54.36,54.55,54.27,54.47,101877.0,43.634,43.7865,43.5617,43.7223,101877.0
2018-05-16 11:30:00,54.45,54.7,54.44,54.57,82223.0,43.7062,43.9069,43.6982,43.8025,82223.0
2018-05-16 12:00:00,54.57,54.81,54.57,54.58,100064.0,43.8025,43.9952,43.8025,43.8106,100064.0
2018-05-16 12:30:00,54.6,54.71,54.5,54.57,89441.0,43.8266,43.9149,43.7463,43.8025,89441.0
2018-05-16 13:00:00,54.57,54.57,54.36,54.48,102449.0,43.8025,43.8025,43.634,43.7303,102449.0
2018-05-16 13:30:00,54.46,54.66,54.46,54.61,73942.0,43.7142,43.8748,43.7142,43.8346,73942.0
2018-05-16 14:00:00,54.61,54.66,54.52,54.66,139894.0,43.8346,43.8748,43.7624,43.8748,139894.0
2018-05-16 14:30:00,54.65,54.81,54.59,54.69,90650.0,43.8667,43.9952,43.8186,43.8989,90650.0
2018-05-16 15:00:00,54.68,54.68,54.48,54.56,128467.0,43.8908,43.8908,43.7303,43.7945,128467.0
2018-05-16 15:30:00,54.55,54.61,54.44,54.5,315877.0,43.7865,43.8346,43.6982,43.7463,315877.0
2018-05-17 09:30:00,54.48,54.59,53.57,54.04,253036.0,43.7303,43.8186,42.9998,43.3771,253036.0
2018-05-17 10:00:00,54.09,54.45,54.09,54.25,129737.0,43.4172,43.7062,43.4172,43.5457,129737.0
2018-05-17 10:30:00,54.24,54.51,54.24,54.46,97632.0,43.5376,43.7544,43.5376,43.7142,97632.0
2018-05-17 11:00:00,54.47,54.61,54.32,54.53,142701.0,43.7223,43.8346,43.6019,43.7704,142701.0
2018-05-17 11:30:00,54.53,54.54,54.33,54.33,101300.0,43.7704,43.7784,43.6099,43.6099,101300.0
2018-05-17 12:00:00,54.32,54.47,54.27,54.31,115359.0,43.6019,43.7223,43.5617,43.5938,115359.0
2018-05-17 12:30:00,54.31,54.41,54.26,54.37,97114.0,43.5938,43.6741,43.5537,43.642,97114.0
2018-05-17 13:00:00,54.37,54.42,54.34,54.38,81222.0,43.642,43.6821,43.6179,43.65,81222.0
2018-05-17 13:30:00,54.39,54.42,54.22,54.29,74108.0,43.658,43.6821,43.5216,43.5778,74108.0
2018-05-17 14:00:00,54.28,54.33,54.18,54.33,146184.0,43.5698,43.6099,43.4895,43.6099,146184.0
2018-05-17 14:30:00,54.33,54.54,54.33,54.5,115969.0,43.6099,43.7784,43.6099,43.7463,115969.0
2018-05-17 15:00:00,54.5,54.51,54.31,54.34,140971.0,43.7463,43.7544,43.5938,43.6179,140971.0
2018-05-17 15:30:00,54.33,54.39,54.26,54.34,320122.0,43.6099,43.658,43.5537,43.6179,320122.0
2018-05-18 09:30:00,54.48,54.57,53.95,54.2,229971.0,43.7303,43.8025,43.3049,43.5055,229971.0
2018-05-18 10:00:00,54.2,54.22,53.6,53.85,134444.0,43.5055,43.5216,43.0239,43.2246,134444.0
2018-05-18 10:30:00,53.85,53.88,53.63,53.68,185677.0,43.2246,43.2487,43.048,43.0881,185677.0
2018-05-18 11:00:00,53.69,53.79,53.57,53.66,330354.0,43.0962,43.1764,42.9998,43.0721,330354.0
2018-05-18 11:30:00,53.67,53.99,53.6,53.7,391014.0,43.0801,43.337,43.0239,43.1042,391014.0
2018-05-18 12:00:00,53.71,53.72,53.49,53.53,231231.0,43.1122,43.1202,42.9356,42.9677,231231.0
2018-05-18 12:30:00,53.52,53.63,53.4,53.54,239370.0,42.9597,43.048,42.8634,42.9758,239370.0
2018-05-18 13:00:00,53.56,53.7,53.44,53.47,166554.0,42.9918,43.1042,42.8955,42.9196,166554.0
2018-05-18 13:30:00,53.47,53.56,53.38,53.39,158347.0,42.9196,42.9918,42.8473,42.8554,158347.0
2018-05-18 14:00:00,53.39,53.57,53.28,53.37,224025.0,42.8554,42.9998,42.7671,42.8393,224025.0
2018-05-18 14:30:00,53.37,53.5,53.32,53.48,205363.0,42.8393,42.9437,42.7992,42.9276,205363.0
2018-05-18 15:00:00,53.47,53.52,53.23,53.38,263481.0,42.9196,42.9597,42.7269,42.8473,263481.0
2018-05-18 15:30:00,53.39,53.44,53.3,53.33,468409.0,42.8554,42.8955,42.7831,42.8072,468409.0
2018-05-21 09:30:00,53.61,53.91,53.15,53.38,272186.0,43.032,43.2728,42.6627,42.8473,272186.0
2018-05-21 10:00:00,53.39,54.07,53.3,54.03,347207.0,42.8554,43.4012,42.7831,43.3691,347207.0
2018-05-21 10:30:00,54.04,54.06,53.85,53.9,271895.0,43.3771,43.3932,43.2246,43.2647,271895.0
2018-05-21 11:00:00,53.9,54.06,53.69,53.78,182419.0,43.2647,43.3932,43.0962,43.1684,182419.0
2018-05-21 11:30:00,53.8,53.82,53.55,53.63,158868.0,43.1845,43.2005,42.9838,43.048,158868.0
2018-05-21 12:00:00,53.63,53.87,53.52,53.75,132184.0,43.048,43.2406,42.9597,43.1443,132184.0
2018-05-21 12:30:00,53.75,53.87,53.74,53.79,93684.0,43.1443,43.2406,43.1363,43.1764,93684.0
2018-05-21 13:00:00,53.78,53.82,53.56,53.57,87693.0,43.1684,43.2005,42.9918,42.9998,87693.0
2018-05-21 13:30:00,53.57,53.64,53.49,53.58,167182.0,42.9998,43.056,42.9356,43.0079,167182.0
2018-05-21 14:00:00,53.6,53.62,53.36,53.41,135438.0,43.0239,43.04,42.8313,42.8714,135438.0
2018-05-21 14:30:00,53.41,53.41,53.27,53.29,166883.0,42.8714,42.8714,42.759,42.7751,166883.0
2018-05-21 15:00:00,53.29,53.29,53.03,53.12,168849.0,42.7751,42.7751,42.5664,42.6386,168849.0
2018-05-21 15:30:00,53.13,53.2,53.03,53.13,434309.0,42.6467,42.7029,42.5664,42.6467,434309.0
2018-05-22 09:30:00,53.12,53.19,52.67,53.0,213101.0,42.6386,42.6948,42.2774,42.5423,213101.0
2018-05-22 10:00:00,53.01,53.43,53.0,53.21,250062.0,42.5503,42.8875,42.5423,42.7109,250062.0
2018-05-22 10:30:00,53.22,53.26,52.8,52.85,189323.0,42.7189,42.751,42.3818,42.4219,189323.0
2018-05-22 11:00:00,52.84,53.15,52.79,52.97,295420.0,42.4139,42.6627,42.3737,42.5182,295420.0
2018-05-22 11:30:00,52.98,53.06,52.77,52.9,134050.0,42.5263,42.5905,42.3577,42.462,134050.0
2018-05-22 12:00:00,52.9,52.94,52.73,52.74,122548.0,42.462,42.4942,42.3256,42.3336,122548.0
2018-05-22 12:30:00,52.74,52.99,52.57,52.96,218845.0,42.3336,42.5343,42.1972,42.5102,218845.0
2018-05-22 13:00:00,52.96,53.09,52.9,53.02,145185.0,42.5102,42.6146,42.462,42.5584,145185.0
2018-05-22 13:30:00,53.01,53.04,52.84,52.98,109391.0,42.5503,42.5744,42.4139,42.5263,109391.0
2018-05-22 14:00:00,52.96,53.13,52.93,53.08,267904.0,42.5102,42.6467,42.4861,42.6065,267904.0
2018-05-22 14:30:00,53.09,53.16,52.89,52.91,147546.0,42.6146,42.6707,42.454,42.4701,147546.0
2018-05-22 15:00:00,52.91,53.02,52.83,53.02,145194.0,42.4701,42.5584,42.4059,42.5584,145194.0
2018-05-22 15:30:00,53.01,53.02,52.78,52.83,356734.0,42.5503,42.5584,42.3657,42.4059,356734.0
2018-05-23 09:30:00,52.8,52.83,52.34,52.66,152065.0,42.3818,42.4059,42.0125,42.2694,152065.0
2018-05-23 10:00:00,52.66,52.89,52.55,52.86,237426.0,42.2694,42.454,42.1811,42.4299,237426.0
2018-05-23 10:30:00,52.85,53.02,52.71,52.72,156136.0,42.4219,42.5584,42.3095,42.3176,156136.0
2018-05-23 11:00:00,52.72,52.92,52.72,52.81,170786.0,42.3176,42.4781,42.3176,42.3898,170786.0
2018-05-23 11:30:00,52.85,52.94,52.57,52.59,124736.0,42.4219,42.4942,42.1972,42.2132,124736.0
2018-05-23 12:00:00,52.59,52.67,52.4,52.45,55409.0,42.2132,42.2774,42.0607,42.1008,55409.0
2018-05-23 12:30:00,52.48,52.63,52.4,52.55,46395.0,42.1249,42.2453,42.0607,42.1811,46395.0
2018-05-23 13:00:00,52.56,52.57,52.45,52.51,39682.0,42.1891,42.1972,42.1008,42.149,39682.0
2018-05-23 13:30:00,52.52,52.59,52.51,52.53,50281.0,42.157,42.2132,42.149,42.1651,50281.0
2018-05-23 14:00:00,52.55,52.9,52.55,52.82,69249.0,42.1811,42.462,42.1811,42.3978,69249.0
2018-05-23 14:30:00,52.84,52.84,52.69,52.77,74271.0,42.4139,42.4139,42.2935,42.3577,74271.0
2018-05-23 15:00:00,52.77,52.86,52.69,52.72,86427.0,42.3577,42.4299,42.2935,42.3176,86427.0
2018-05-23 15:30:00,52.73,52.74,52.64,52.69,277029.0,42.3256,42.3336,42.2533,42.2935,277029.0
2018-05-24 09:30:00,52.42,52.55,51.4,51.8,427974.0,42.0768,42.1811,41.258,41.5791,427974.0
2018-05-24 10:00:00,51.81,52.26,51.69,52.13,127857.0,41.5871,41.9483,41.4908,41.844,127857.0
2018-05-24 10:30:00,52.14,52.52,52.14,52.45,91181.0,41.852,42.157,41.852,42.1008,91181.0
2018-05-24 11:00:00,52.46,52.73,52.43,52.66,210533.0,42.1089,42.3256,42.0848,42.2694,210533.0
2018-05-24 11:30:00,52.65,53.12,52.61,53.11,183715.0,42.2614,42.6386,42.2293,42.6306,183715.0
2018-05-24 12:00:00,53.11,53.19,52.44,52.5,243869.0,42.6306,42.6948,42.0928,42.141,243869.0
2018-05-24 12:30:00,52.47,52.56,52.39,52.55,69126.0,42.1169,42.1891,42.0527,42.1811,69126.0
2018-05-24 13:00:00,52.55,52.66,52.37,52.58,71376.0,42.1811,42.2694,42.0366,42.2052,71376.0
2018-05-24 13:30:00,52.59,52.7,52.51,52.54,133129.0,42.2132,42.3015,42.149,42.1731,133129.0
2018-05-24 14:00:00,52.54,52.81,52.51,52.71,235156.0,42.1731,42.3898,42.149,42.3095,235156.0
2018-05-24 14:30:00,52.7,52.79,52.48,52.64,358829.0,42.3015,42.3737,42.1249,42.2533,358829.0
2018-05-24 15:00:00,52.64,52.69,52.49,52.6,212437.0,42.2533,42.2935,42.1329,42.2212,212437.0
2018-05-24 15:30:00,52.61,52.66,52.38,52.44,513694.0,42.2293,42.2694,42.0446,42.0928,513694.0
2018-05-25 09:30:00,52.36,52.95,52.28,52.82,325451.0,42.0286,42.5022,41.9644,42.3978,325451.0
2018-05-25 10:00:00,52.85,53.22,52.67,52.88,315278.0,42.4219,42.7189,42.2774,42.446,315278.0
2018-05-25 10:30:00,52.88,52.94,52.58,52.79,217201.0,42.446,42.4942,42.2052,42.3737,217201.0
2018-05-25 11:00:00,52.79,52.89,52.63,52.72,88113.0,42.3737,42.454,42.2453,42.3176,88113.0
2018-05-25 11:30:00,52.73,52.77,52.51,52.53,116998.0,42.3256,42.3577,42.149,42.1651,116998.0
2018-05-25 12:00:00,52.53,52.63,52.36,52.47,75398.0,42.1651,42.2453,42.0286,42.1169,75398.0
2018-05-25 12:30:00,52.46,52.64,52.46,52.55,70830.0,42.1089,42.2533,42.1089,42.1811,70830.0
2018-05-25 13:00:00,52.55,52.57,52.38,52.39,92749.0,42.1811,42.1972,42.0446,42.0527,92749.0
2018-05-25 13:30:00,52.38,52.47,52.36,52.46,52904.0,42.0446,42.1169,42.0286,42.1089,52904.0
2018-05-25 14:00:00,52.45,52.54,52.32,52.42,116145.0,42.1008,42.1731,41.9965,42.0768,116145.0
2018-05-25 14:30:00,52.41,52.44,52.1,52.18,131077.0,42.0687,42.0928,41.8199,41.8841,131077.0
2018-05-25 15:00:00,52.18,52.39,52.13,52.38,110725.0,41.8841,42.0527,41.844,42.0446,110725.0
2018-05-25 15:30:00,52.4,52.47,52.25,52.44,388455.0,42.0607,42.1169,41.9403,42.0928,388455.0
2018-05-29 09:30:00,52.21,52.47,51.55,51.84,199128.0,41.9082,42.1169,41.3784,41.6112,199128.0
2018-05-29 10:00:00,51.86,51.96,51.67,51.86,134304.0,41.6273,41.7075,41.4747,41.6273,134304.0
2018-05-29 10:30:00,51.85,51.85,51.42,51.56,146733.0,41.6192,41.6192,41.2741,41.3864,146733.0
2018-05-29 11:00:00,51.54,51.7,51.38,51.6,118655.0,41.3704,41.4988,41.242,41.4186,118655.0
2018-05-29 11:30:00,51.61,51.62,51.36,51.42,161537.0,41.4266,41.4346,41.2259,41.2741,161537.0
2018-05-29 12:00:00,51.4,51.43,51.08,51.31,135557.0,41.258,41.2821,41.0012,41.1858,135557.0
2018-05-29 12:30:00,51.3,51.58,51.3,51.56,116558.0,41.1777,41.4025,41.1777,41.3864,116558.0
2018-05-29 13:00:00,51.54,51.54,51.31,51.33,88021.0,41.3704,41.3704,41.1858,41.2018,88021.0
2018-05-29 13:30:00,51.34,51.52,51.27,51.5,69107.0,41.2099,41.3543,41.1537,41.3383,69107.0
2018-05-29 14:00:00,51.5,51.58,51.35,51.57,105160.0,41.3383,41.4025,41.2179,41.3945,105160.0
2018-05-29 14:30:00,51.57,51.65,51.43,51.43,108681.0,41.3945,41.4587,41.2821,41.2821,108681.0
2018-05-29 15:00:00,51.42,51.53,51.38,51.46,124973.0,41.2741,41.3624,41.242,41.3062,124973.0
2018-05-29 15:30:00,51.47,51.81,51.41,51.75,442671.0,41.3142,41.5871,41.266,41.539,442671.0
2018-05-30 09:30:00,51.93,52.23,51.55,52.18,145957.0,41.6834,41.9242,41.3784,41.8841,145957.0
2018-05-30 10:00:00,52.16,52.26,51.66,51.97,239450.0,41.8681,41.9483,41.4667,41.7155,239450.0
2018-05-30 10:30:00,51.96,52.07,51.88,52.0,207944.0,41.7075,41.7958,41.6433,41.7396,207944.0
2018-05-30 11:00:00,52.0,52.03,51.83,51.99,177740.0,41.7396,41.7637,41.6032,41.7316,177740.0
2018-05-30 11:30:00,52.0,52.28,51.97,52.22,214739.0,41.7396,41.9644,41.7155,41.9162,214739.0
2018-05-30 12:00:00,52.23,52.33,52.16,52.18,105420.0,41.9242,42.0045,41.8681,41.8841,105420.0
2018-05-30 12:30:00,52.17,52.19,51.9,51.9,98586.0,41.8761,41.8921,41.6594,41.6594,98586.0
2018-05-30 13:00:00,51.91,52.19,51.81,52.07,129179.0,41.6674,41.8921,41.5871,41.7958,129179.0
2018-05-30 13:30:00,52.09,52.41,52.04,52.41,330965.0,41.8119,42.0687,41.7717,42.0687,330965.0
2018-05-30 14:00:00,52.42,52.63,52.41,52.45,116150.0,42.0768,42.2453,42.0687,42.1008,116150.0
2018-05-30 14:30:00,52.44,52.54,52.39,52.48,77059.0,42.0928,42.1731,42.0527,42.1249,77059.0
2018-05-30 15:00:00,52.49,52.49,52.35,52.36,118783.0,42.1329,42.1329,42.0206,42.0286,118783.0
2018-05-30 15:30:00,52.35,52.49,52.31,52.45,276856.0,42.0206,42.1329,41.9885,42.1008,276856.0
2018-05-31 09:30:00,52.54,52.57,52.16,52.45,173824.0,42.1731,42.1972,41.8681,42.1008,173824.0
2018-05-31 10:00:00,52.45,52.61,52.16,52.48,210589.0,42.1008,42.2293,41.8681,42.1249,210589.0
2018-05-31 10:30:00,52.42,52.47,52.12,52.27,142878.0,42.0768,42.1169,41.836,41.9564,142878.0
2018-05-31 11:00:00,52.27,52.33,52.08,52.31,129782.0,41.9564,42.0045,41.8038,41.9885,129782.0
2018-05-31 11:30:00,52.34,52.45,52.23,52.23,122419.0,42.0125,42.1008,41.9242,41.9242,122419.0
2018-05-31 12:00:00,52.24,52.37,52.08,52.1,116721.0,41.9323,42.0366,41.8038,41.8199,116721.0
2018-05-31 12:30:00,52.1,52.25,52.05,52.2,176186.0,41.8199,41.9403,41.7798,41.9002,176186.0
2018-05-31 13:00:00,52.22,52.23,52.11,52.19,205648.0,41.9162,41.9242,41.8279,41.8921,205648.0
2018-05-31 13:30:00,52.19,52.21,52.05,52.1,296759.0,41.8921,41.9082,41.7798,41.8199,296759.0
2018-05-31 14:00:00,52.09,52.36,51.98,52.25,176731.0,41.8119,42.0286,41.7236,41.9403,176731.0
2018-05-31 14:30:00,52.25,52.28,52.12,52.27,238543.0,41.9403,41.9644,41.836,41.9564,238543.0
2018-05-31 15:00:00,52.27,52.44,52.21,52.44,314485.0,41.9564,42.0928,41.9082,42.0928,314485.0
2018-05-31 15:30:00,52.44,52.48,52.01,52.08,767436.0,42.0928,42.1249,41.7477,41.8038,767436.0
2018-06-01 09:30:00,53.02,53.38,52.32,52.36,284757.0,42.5584,42.8473,41.9965,42.0286,284757.0
2018-06-01 10:00:00,52.36,52.94,52.32,52.75,208132.0,42.0286,42.4942,41.9965,42.3416,208132.0
2018-06-01 10:30:00,52.79,52.89,52.66,52.8,139542.0,42.3737,42.454,42.2694,42.3818,139542.0
2018-06-01 11:00:00,52.81,52.86,52.63,52.63,135702.0,42.3898,42.4299,42.2453,42.2453,135702.0
2018-06-01 11:30:00,52.63,52.76,52.61,52.71,161786.0,42.2453,42.3497,42.2293,42.3095,161786.0
2018-06-01 12:00:00,52.71,52.75,52.66,52.71,74058.0,42.3095,42.3416,42.2694,42.3095,74058.0
2018-06-01 12:30:00,52.71,52.89,52.7,52.88,84379.0,42.3095,42.454,42.3015,42.446,84379.0
2018-06-01 13:00:00,52.89,53.03,52.88,52.94,109978.0,42.454,42.5664,42.446,42.4942,109978.0
2018-06-01 13:30:00,52.95,52.98,52.8,52.83,110210.0,42.5022,42.5263,42.3818,42.4059,110210.0
2018-06-01 14:00:00,52.82,52.86,52.74,52.85,85375.0,42.3978,42.4299,42.3336,42.4219,85375.0
2018-06-01 14:30:00,52.85,52.85,52.63,52.66,95609.0,42.4219,42.4219,42.2453,42.2694,95609.0
2018-06-01 15:00:00,52.65,52.65,52.45,52.54,108561.0,42.2614,42.2614,42.1008,42.1731,108561.0
2018-06-01 15:30:00,52.54,52.68,52.53,52.65,300694.0,42.1731,42.2855,42.1651,42.2614,300694.0
2018-06-04 09:30:00,52.73,52.98,52.5,52.73,116589.0,42.3256,42.5263,42.141,42.3256,116589.0
2018-06-04 10:00:00,52.74,52.88,52.65,52.84,99460.0,42.3336,42.446,42.2614,42.4139,99460.0
2018-06-04 10:30:00,52.84,52.88,52.63,52.86,106258.0,42.4139,42.446,42.2453,42.4299,106258.0
2018-06-04 11:00:00,52.87,53.03,52.78,53.02,115947.0,42.438,42.5664,42.3657,42.5584,115947.0
2018-06-04 11:30:00,53.01,53.01,52.84,52.89,61995.0,42.5503,42.5503,42.4139,42.454,61995.0
2018-06-04 12:00:00,52.88,52.99,52.78,52.92,66623.0,42.446,42.5343,42.3657,42.4781,66623.0
2018-06-04 12:30:00,52.91,52.95,52.77,52.83,197971.0,42.4701,42.5022,42.3577,42.4059,197971.0
2018-06-04 13:00:00,52.83,52.85,52.68,52.69,210627.0,42.4059,42.4219,42.2855,42.2935,210627.0
2018-06-04 13:30:00,52.69,52.69,52.5,52.52,108657.0,42.2935,42.2935,42.141,42.157,108657.0
2018-06-04 14:00:00,52.51,52.59,52.39,52.53,73624.0,42.149,42.2132,42.0527,42.1651,73624.0
2018-06-04 14:30:00,52.54,52.64,52.42,52.63,74340.0,42.1731,42.2533,42.0768,42.2453,74340.0
2018-06-04 15:00:00,52.63,52.65,52.5,52.51,94118.0,42.2453,42.2614,42.141,42.149,94118.0
2018-06-04 15:30:00,52.5,52.79,52.49,52.65,321420.0,42.141,42.3737,42.1329,42.2614,321420.0
2018-06-05 09:30:00,52.83,53.32,52.69,52.8,219614.0,42.4059,42.7992,42.2935,42.3818,219614.0
2018-06-05 10:00:00,52.81,53.08,52.79,52.85,124969.0,42.3898,42.6065,42.3737,42.4219,124969.0
2018-06-05 10:30:00,52.85,52.87,52.59,52.8,108501.0,42.4219,42.438,42.2132,42.3818,108501.0
2018-06-05 11:00:00,52.79,52.83,52.57,52.7,107527.0,42.3737,42.4059,42.1972,42.3015,107527.0
2018-06-05 11:30:00,52.72,52.85,52.63,52.67,97671.0,42.3176,42.4219,42.2453,42.2774,97671.0
2018-06-05 12:00:00,52.67,52.78,52.5,52.76,83553.0,42.2774,42.3657,42.141,42.3497,83553.0
2018-06-05 12:30:00,52.77,52.77,52.63,52.69,152074.0,42.3577,42.3577,42.2453,42.2935,152074.0
2018-06-05 13:00:00,52.69,52.92,52.69,52.84,99258.0,42.2935,42.4781,42.2935,42.4139,99258.0
2018-06-05 13:30:00,52.85,52.88,52.79,52.83,87429.0,42.4219,42.446,42.3737,42.4059,87429.0
2018-06-05 14:00:00,52.84,52.97,52.79,52.97,239657.0,42.4139,42.5182,42.3737,42.5182,239657.0
2018-06-05 14:30:00,52.97,52.99,52.85,52.94,224618.0,42.5182,42.5343,42.4219,42.4942,224618.0
2018-06-05 15:00:00,52.94,52.99,52.83,52.94,166507.0,42.4942,42.5343,42.4059,42.4942,166507.0
2018-06-05 15:30:00,52.93,52.96,52.8,52.81,349570.0,42.4861,42.5102,42.3818,42.3898,349570.0
2018-06-06 09:30:00,53.0,53.39,52.73,53.0,108695.0,42.5423,42.8554,42.3256,42.5423,108695.0
2018-06-06 10:00:00,53.03,53.26,52.9,53.12,104757.0,42.5664,42.751,42.462,42.6386,104757.0
2018-06-06 10:30:00,53.11,53.44,53.1,53.3,66132.0,42.6306,42.8955,42.6226,42.7831,66132.0
2018-06-06 11:00:00,53.34,53.36,53.01,53.07,77929.0,42.8152,42.8313,42.5503,42.5985,77929.0
2018-06-06 11:30:00,53.08,53.3,53.04,53.3,56054.0,42.6065,42.7831,42.5744,42.7831,56054.0
2018-06-06 12:00:00,53.3,53.4,53.24,53.31,51743.0,42.7831,42.8634,42.735,42.7911,51743.0
2018-06-06 12:30:00,53.32,53.44,53.28,53.38,58178.0,42.7992,42.8955,42.7671,42.8473,58178.0
2018-06-06 13:00:00,53.41,53.59,53.4,53.52,63572.0,42.8714,43.0159,42.8634,42.9597,63572.0
2018-06-06 13:30:00,53.51,53.64,53.51,53.62,89342.0,42.9517,43.056,42.9517,43.04,89342.0
2018-06-06 14:00:00,53.61,53.62,53.42,53.55,103456.0,43.032,43.04,42.8794,42.9838,103456.0
2018-06-06 14:30:00,53.55,53.65,53.54,53.55,127537.0,42.9838,43.0641,42.9758,42.9838,127537.0
2018-06-06 15:00:00,53.55,53.61,53.44,53.47,134379.0,42.9838,43.032,42.8955,42.9196,134379.0
2018-06-06 15:30:00,53.47,53.55,53.42,53.53,317560.0,42.9196,42.9838,42.8794,42.9677,317560.0
2018-06-07 09:30:00,53.55,53.77,53.4,53.47,132412.0,42.9838,43.1604,42.8634,42.9196,132412.0
2018-06-07 10:00:00,53.45,53.46,52.89,52.9,288835.0,42.9035,42.9115,42.454,42.462,288835.0
2018-06-07 10:30:00,52.9,53.14,52.73,53.1,371242.0,42.462,42.6547,42.3256,42.6226,371242.0
2018-06-07 11:00:00,53.1,53.13,52.82,53.03,293448.0,42.6226,42.6467,42.3978,42.5664,293448.0
2018-06-07 11:30:00,53.05,53.13,52.9,53.02,134567.0,42.5824,42.6467,42.462,42.5584,134567.0
2018-06-07 12:00:00,53.03,53.12,52.89,52.94,122154.0,42.5664,42.6386,42.454,42.4942,122154.0
2018-06-07 12:30:00,52.94,53.08,52.89,53.08,90274.0,42.4942,42.6065,42.454,42.6065,90274.0
2018-06-07 13:00:00,53.08,53.14,52.96,52.99,79626.0,42.6065,42.6547,42.5102,42.5343,79626.0
2018-06-07 13:30:00,52.98,53.0,52.88,52.89,110454.0,42.5263,42.5423,42.446,42.454,110454.0
2018-06-07 14:00:00,52.89,53.02,52.8,53.02,102736.0,42.454,42.5584,42.3818,42.5584,102736.0
2018-06-07 14:30:00,53.02,53.16,52.92,52.96,239249.0,42.5584,42.6707,42.4781,42.5102,239249.0
2018-06-07 15:00:00,52.97,52.98,52.76,52.93,347851.0,42.5182,42.5263,42.3497,42.4861,347851.0
2018-06-07 15:30:00,52.95,53.02,52.89,52.95,286257.0,42.5022,42.5584,42.454,42.5022,286257.0
2018-06-08 09:30:00,52.91,53.39,52.81,53.32,163262.0,42.4701,42.8554,42.3898,42.7992,163262.0
2018-06-08 10:00:00,53.33,53.33,52.81,53.0,93415.0,42.8072,42.8072,42.3898,42.5423,93415.0
2018-06-08 10:30:00,52.98,53.15,52.89,53.12,82913.0,42.5263,42.6627,42.454,42.6386,82913.0
2018-06-08 11:00:00,53.11,53.13,52.71,52.72,103046.0,42.6306,42.6467,42.3095,42.3176,103046.0
2018-06-08 11:30:00,52.72,52.94,52.63,52.85,145726.0,42.3176,42.4942,42.2453,42.4219,145726.0
2018-06-08 12:00:00,52.85,53.02,52.8,53.01,81886.0,42.4219,42.5584,42.3818,42.5503,81886.0
2018-06-08 12:30:00,53.01,53.13,52.99,53.07,69169.0,42.5503,42.6467,42.5343,42.5985,69169.0
2018-06-08 13:00:00,53.08,53.1,52.95,53.1,53281.0,42.6065,42.6226,42.5022,42.6226,53281.0
2018-06-08 13:30:00,53.1,53.15,52.9,52.99,61892.0,42.6226,42.6627,42.462,42.5343,61892.0
2018-06-08 14:00:00,53.0,53.11,52.98,53.08,93898.0,42.5423,42.6306,42.5263,42.6065,93898.0
2018-06-08 14:30:00,53.07,53.2,53.02,53.14,106182.0,42.5985,42.7029,42.5584,42.6547,106182.0
2018-06-08 15:00:00,53.13,53.27,53.13,53.26,103542.0,42.6467,42.759,42.6467,42.751,103542.0
2018-06-08 15:30:00,53.26,53.35,53.25,53.35,309662.0,42.751,42.8233,42.743,42.8233,309662.0
2018-06-11 09:30:00,53.31,53.51,53.08,53.49,56850.0,42.7911,42.9517,42.6065,42.9356,56850.0
2018-06-11 10:00:00,53.5,53.87,53.31,53.83,69348.0,42.9437,43.2406,42.7911,43.2085,69348.0
2018-06-11 10:30:00,53.85,54.2,53.7,54.05,83625.0,43.2246,43.5055,43.1042,43.3851,83625.0
2018-06-11 11:00:00,54.05,54.12,53.91,53.96,70646.0,43.3851,43.4413,43.2728,43.3129,70646.0
2018-06-11 11:30:00,53.98,53.99,53.82,53.84,34014.0,43.3289,43.337,43.2005,43.2166,34014.0
2018-06-11 12:00:00,53.86,53.93,53.81,53.91,38766.0,43.2326,43.2888,43.1925,43.2728,38766.0
2018-06-11 12:30:00,53.92,54.11,53.91,54.11,41510.0,43.2808,43.4333,43.2728,43.4333,41510.0
2018-06-11 13:00:00,54.12,54.16,54.04,54.04,32356.0,43.4413,43.4734,43.3771,43.3771,32356.0
2018-06-11 13:30:00,54.04,54.05,53.81,53.83,27249.0,43.3771,43.3851,43.1925,43.2085,27249.0
2018-06-11 14:00:00,53.83,53.93,53.79,53.87,43980.0,43.2085,43.2888,43.1764,43.2406,43980.0
2018-06-11 14:30:00,53.86,53.92,53.85,53.91,24051.0,43.2326,43.2808,43.2246,43.2728,24051.0
2018-06-11 15:00:00,53.9,53.99,53.88,53.97,45210.0,43.2647,43.337,43.2487,43.3209,45210.0
2018-06-11 15:30:00,53.97,54.0,53.79,53.81,172787.0,43.3209,43.345,43.1764,43.1925,172787.0
2018-06-12 09:30:00,53.86,53.97,53.34,53.49,129591.0,43.2326,43.3209,42.8152,42.9356,129591.0
2018-06-12 10:00:00,53.51,53.55,53.28,53.42,92279.0,42.9517,42.9838,42.7671,42.8794,92279.0
2018-06-12 10:30:00,53.43,53.57,53.36,53.44,95240.0,42.8875,42.9998,42.8313,42.8955,95240.0
2018-06-12 11:00:00,53.44,53.55,53.29,53.36,135118.0,42.8955,42.9838,42.7751,42.8313,135118.0
2018-06-12 11:30:00,53.36,53.68,53.32,53.6,206930.0,42.8313,43.0881,42.7992,43.0239,206930.0
2018-06-12 12:00:00,53.58,53.62,53.41,53.44,334880.0,43.0079,43.04,42.8714,42.8955,334880.0
2018-06-12 12:30:00,53.46,53.55,53.36,53.5,159847.0,42.9115,42.9838,42.8313,42.9437,159847.0
2018-06-12 13:00:00,53.5,53.5,53.37,53.46,84653.0,42.9437,42.9437,42.8393,42.9115,84653.0
2018-06-12 13:30:00,53.46,53.5,53.41,53.5,148206.0,42.9115,42.9437,42.8714,42.9437,148206.0
2018-06-12 14:00:00,53.5,53.79,53.49,53.73,262992.0,42.9437,43.1764,42.9356,43.1283,262992.0
2018-06-12 14:30:00,53.73,53.83,53.49,53.5,235373.0,43.1283,43.2085,42.9356,42.9437,235373.0
2018-06-12 15:00:00,53.52,53.61,53.5,53.6,151435.0,42.9597,43.032,42.9437,43.0239,151435.0
2018-06-12 15:30:00,53.6,53.76,53.5,53.55,633900.0,43.0239,43.1524,42.9437,42.9838,633900.0
2018-06-13 09:30:00,54.55,54.79,54.19,54.28,273640.0,43.7865,43.9791,43.4975,43.5698,273640.0
2018-06-13 10:00:00,54.31,54.4,54.05,54.25,330930.0,43.5938,43.6661,43.3851,43.5457,330930.0
2018-06-13 10:30:00,54.27,54.91,54.27,54.85,485388.0,43.5617,44.0754,43.5617,44.0273,485388.0
2018-06-13 11:00:00,54.85,54.92,54.33,54.37,149289.0,44.0273,44.0835,43.6099,43.642,149289.0
2018-06-13 11:30:00,54.36,54.73,54.27,54.7,77727.0,43.634,43.931,43.5617,43.9069,77727.0
2018-06-13 12:00:00,54.7,54.81,54.6,54.64,138935.0,43.9069,43.9952,43.8266,43.8587,138935.0
2018-06-13 12:30:00,54.64,54.85,54.56,54.6,105588.0,43.8587,44.0273,43.7945,43.8266,105588.0
2018-06-13 13:00:00,54.6,54.71,54.55,54.61,60455.0,43.8266,43.9149,43.7865,43.8346,60455.0
2018-06-13 13:30:00,54.6,54.6,54.23,54.26,333509.0,43.8266,43.8266,43.5296,43.5537,333509.0
2018-06-13 14:00:00,54.24,54.36,54.14,54.33,87872.0,43.5376,43.634,43.4574,43.6099,87872.0
2018-06-13 14:30:00,54.33,54.5,54.28,54.5,67279.0,43.6099,43.7463,43.5698,43.7463,67279.0
2018-06-13 15:00:00,54.51,54.55,54.33,54.38,125078.0,43.7544,43.7865,43.6099,43.65,125078.0
2018-06-13 15:30:00,54.37,54.45,54.17,54.2,360902.0,43.642,43.7062,43.4815,43.5055,360902.0
2018-06-14 09:30:00,54.27,54.72,53.78,54.59,201366.0,43.5617,43.9229,43.1684,43.8186,201366.0
2018-06-14 10:00:00,54.6,54.82,54.43,54.79,267382.0,43.8266,44.0032,43.6902,43.9791,267382.0
2018-06-14 10:30:00,54.78,54.81,54.42,54.58,268991.0,43.9711,43.9952,43.6821,43.8106,268991.0
2018-06-14 11:00:00,54.57,54.59,54.36,54.49,98953.0,43.8025,43.8186,43.634,43.7383,98953.0
2018-06-14 11:30:00,54.5,54.63,54.44,54.54,297001.0,43.7463,43.8507,43.6982,43.7784,297001.0
2018-06-14 12:00:00,54.56,54.6,54.48,54.57,153835.0,43.7945,43.8266,43.7303,43.8025,153835.0
2018-06-14 12:30:00,54.58,54.6,54.49,54.56,71168.0,43.8106,43.8266,43.7383,43.7945,71168.0
2018-06-14 13:00:00,54.56,54.7,54.54,54.69,151338.0,43.7945,43.9069,43.7784,43.8989,151338.0
2018-06-14 13:30:00,54.68,54.81,54.61,54.77,234141.0,43.8908,43.9952,43.8346,43.9631,234141.0
2018-06-14 14:00:00,54.77,54.92,54.67,54.91,164308.0,43.9631,44.0835,43.8828,44.0754,164308.0
2018-06-14 14:30:00,54.92,55.02,54.78,54.85,304112.0,44.0835,44.1637,43.9711,44.0273,304112.0
2018-06-14 15:00:00,54.85,54.86,54.73,54.81,194026.0,44.0273,44.0353,43.931,43.9952,194026.0
2018-06-14 15:30:00,54.8,54.81,54.59,54.61,422241.0,43.9871,43.9952,43.8186,43.8346,422241.0
2018-06-15 09:30:00,54.54,55.07,54.5,55.03,426351.0,43.7784,44.2039,43.7463,44.1718,426351.0
2018-06-15 10:00:00,55.04,55.08,54.76,54.78,140936.0,44.1798,44.2119,43.955,43.9711,140936.0
2018-06-15 10:30:00,54.78,54.84,54.33,54.76,209272.0,43.9711,44.0193,43.6099,43.955,209272.0
2018-06-15 11:00:00,54.76,54.97,54.7,54.79,118852.0,43.955,44.1236,43.9069,43.9791,118852.0
2018-06-15 11:30:00,54.81,55.0,54.76,54.93,73318.0,43.9952,44.1477,43.955,44.0915,73318.0
2018-06-15 12:00:00,54.95,55.03,54.86,54.9,376935.0,44.1075,44.1718,44.0353,44.0674,376935.0
2018-06-15 12:30:00,54.89,55.01,54.86,54.93,116860.0,44.0594,44.1557,44.0353,44.0915,116860.0
2018-06-15 13:00:00,54.93,55.0,54.88,54.96,371046.0,44.0915,44.1477,44.0514,44.1156,371046.0
2018-06-15 13:30:00,54.96,54.97,54.63,54.65,98657.0,44.1156,44.1236,43.8507,43.8667,98657.0
2018-06-15 14:00:00,54.66,54.92,54.58,54.83,181749.0,43.8748,44.0835,43.8106,44.0112,181749.0
2018-06-15 14:30:00,54.82,54.9,54.77,54.83,189129.0,44.0032,44.0674,43.9631,44.0112,189129.0
2018-06-15 15:00:00,54.83,54.87,54.75,54.85,137377.0,44.0112,44.0433,43.947,44.0273,137377.0
2018-06-15 15:30:00,54.85,54.89,54.74,54.75,596977.0,44.0273,44.0594,43.939,43.947,596977.0
2018-06-18 09:30:00,54.39,54.61,54.13,54.26,242023.0,43.658,43.8346,43.4493,43.5537,242023.0
2018-06-18 10:00:00,54.24,54.25,53.77,54.18,317318.0,43.5376,43.5457,43.1604,43.4895,317318.0
2018-06-18 10:30:00,54.18,54.23,54.03,54.09,215966.0,43.4895,43.5296,43.3691,43.4172,215966.0
2018-06-18 11:00:00,54.08,54.2,53.93,54.03,306706.0,43.4092,43.5055,43.2888,43.3691,306706.0
2018-06-18 11:30:00,54.04,54.04,53.73,53.76,251500.0,43.3771,43.3771,43.1283,43.1524,251500.0
2018-06-18 12:00:00,53.75,53.87,53.54,53.57,123024.0,43.1443,43.2406,42.9758,42.9998,123024.0
2018-06-18 12:30:00,53.58,53.7,53.58,53.62,140733.0,43.0079,43.1042,43.0079,43.04,140733.0
2018-06-18 13:00:00,53.62,53.65,53.43,53.45,130172.0,43.04,43.0641,42.8875,42.9035,130172.0
2018-06-18 13:30:00,53.46,53.52,53.17,53.21,312461.0,42.9115,42.9597,42.6788,42.7109,312461.0
2018-06-18 14:00:00,53.21,53.49,53.09,53.21,285717.0,42.7109,42.9356,42.6146,42.7109,285717.0
2018-06-18 14:30:00,53.21,53.42,52.96,52.97,749643.0,42.7109,42.8794,42.5102,42.5182,749643.0
2018-06-18 15:00:00,52.97,53.02,52.86,52.88,257410.0,42.5182,42.5584,42.4299,42.446,257410.0
2018-06-18 15:30:00,52.89,53.01,52.64,53.0,658630.0,42.454,42.5503,42.2533,42.5423,658630.0
2018-06-19 09:30:00,52.66,53.3,52.66,53.19,303513.0,42.2694,42.7831,42.2694,42.6948,303513.0
2018-06-19 10:00:00,53.19,53.45,52.99,53.43,235109.0,42.6948,42.9035,42.5343,42.8875,235109.0
2018-06-19 10:30:00,53.42,53.81,53.31,53.71,208555.0,42.8794,43.1925,42.7911,43.1122,208555.0
2018-06-19 11:00:00,53.73,53.83,53.61,53.71,191811.0,43.1283,43.2085,43.032,43.1122,191811.0
2018-06-19 11:30:00,53.71,53.79,53.47,53.69,272782.0,43.1122,43.1764,42.9196,43.0962,272782.0
2018-06-19 12:00:00,53.7,53.92,53.51,53.74,289619.0,43.1042,43.2808,42.9517,43.1363,289619.0
2018-06-19 12:30:00,53.77,53.84,53.7,53.76,183613.0,43.1604,43.2166,43.1042,43.1524,183613.0
2018-06-19 13:00:00,53.76,53.95,53.75,53.87,178109.0,43.1524,43.3049,43.1443,43.2406,178109.0
2018-06-19 13:30:00,53.85,54.1,53.78,54.1,89045.0,43.2246,43.4253,43.1684,43.4253,89045.0
2018-06-19 14:00:00,54.1,54.21,54.08,54.14,157680.0,43.4253,43.5136,43.4092,43.4574,157680.0
2018-06-19 14:30:00,54.13,54.4,54.09,54.35,259483.0,43.4493,43.6661,43.4172,43.6259,259483.0
2018-06-19 15:00:00,54.36,54.39,54.12,54.14,134927.0,43.634,43.658,43.4413,43.4574,134927.0
2018-06-19 15:30:00,54.14,54.2,54.07,54.12,402454.0,43.4574,43.5055,43.4012,43.4413,402454.0
2018-06-20 09:30:00,54.12,54.3,53.53,53.92,143364.0,43.4413,43.5858,42.9677,43.2808,143364.0
2018-06-20 10:00:00,53.92,54.07,53.81,54.03,81328.0,43.2808,43.4012,43.1925,43.3691,81328.0
2018-06-20 10:30:00,54.04,54.2,53.88,54.13,111875.0,43.3771,43.5055,43.2487,43.4493,111875.0
2018-06-20 11:00:00,54.16,54.2,53.93,54.17,89052.0,43.4734,43.5055,43.2888,43.4815,89052.0
2018-06-20 11:30:00,54.19,54.3,54.17,54.27,51835.0,43.4975,43.5858,43.4815,43.5617,51835.0
2018-06-20 12:00:00,54.28,54.3,54.16,54.28,134757.0,43.5698,43.5858,43.4734,43.5698,134757.0
2018-06-20 12:30:00,54.28,54.44,54.28,54.4,92482.0,43.5698,43.6982,43.5698,43.6661,92482.0
2018-06-20 13:00:00,54.39,54.43,54.31,54.34,71599.0,43.658,43.6902,43.5938,43.6179,71599.0
2018-06-20 13:30:00,54.35,54.39,54.17,54.22,64089.0,43.6259,43.658,43.4815,43.5216,64089.0
2018-06-20 14:00:00,54.22,54.42,54.21,54.42,141720.0,43.5216,43.6821,43.5136,43.6821,141720.0
2018-06-20 14:30:00,54.41,54.41,54.25,54.26,60118.0,43.6741,43.6741,43.5457,43.5537,60118.0
2018-06-20 15:00:00,54.26,54.28,54.22,54.27,48424.0,43.5537,43.5698,43.5216,43.5617,48424.0
2018-06-20 15:30:00,54.28,54.31,54.14,54.25,225533.0,43.5698,43.5938,43.4574,43.5457,225533.0
2018-06-21 09:30:00,54.38,54.38,53.84,54.21,121519.0,43.65,43.65,43.2166,43.5136,121519.0
2018-06-21 10:00:00,54.24,54.42,54.05,54.07,78752.0,43.5376,43.6821,43.3851,43.4012,78752.0
2018-06-21 10:30:00,54.06,54.18,53.98,54.03,128379.0,43.3932,43.4895,43.3289,43.3691,128379.0
2018-06-21 11:00:00,54.04,54.06,53.73,53.74,132647.0,43.3771,43.3932,43.1283,43.1363,132647.0
2018-06-21 11:30:00,53.76,53.86,53.66,53.73,156206.0,43.1524,43.2326,43.0721,43.1283,156206.0
2018-06-21 12:00:00,53.72,53.88,53.55,53.73,86731.0,43.1202,43.2487,42.9838,43.1283,86731.0
2018-06-21 12:30:00,53.73,53.79,53.55,53.56,61519.0,43.1283,43.1764,42.9838,42.9918,61519.0
2018-06-21 13:00:00,53.54,53.69,53.45,53.6,76855.0,42.9758,43.0962,42.9035,43.0239,76855.0
2018-06-21 13:30:00,53.59,53.74,53.48,53.74,108086.0,43.0159,43.1363,42.9276,43.1363,108086.0
2018-06-21 14:00:00,53.75,53.83,53.65,53.72,55618.0,43.1443,43.2085,43.0641,43.1202,55618.0
2018-06-21 14:30:00,53.72,53.77,53.63,53.65,55878.0,43.1202,43.1604,43.048,43.0641,55878.0
2018-06-21 15:00:00,53.64,53.71,53.45,53.58,91376.0,43.056,43.1122,42.9035,43.0079,91376.0
2018-06-21 15:30:00,53.57,53.57,53.42,53.53,203626.0,42.9998,42.9998,42.8794,42.9677,203626.0
2018-06-22 09:30:00,53.9,54.32,53.79,54.08,122994.0,43.2647,43.6019,43.1764,43.4092,122994.0
2018-06-22 10:00:00,54.1,54.23,53.86,53.89,133283.0,43.4253,43.5296,43.2326,43.2567,133283.0
2018-06-22 10:30:00,53.9,54.28,53.78,54.21,83565.0,43.2647,43.5698,43.1684,43.5136,83565.0
2018-06-22 11:00:00,54.21,54.22,53.97,54.19,163313.0,43.5136,43.5216,43.3209,43.4975,163313.0
2018-06-22 11:30:00,54.18,54.41,54.11,54.27,91886.0,43.4895,43.6741,43.4333,43.5617,91886.0
2018-06-22 12:00:00,54.29,54.3,54.13,54.2,50810.0,43.5778,43.5858,43.4493,43.5055,50810.0
2018-06-22 12:30:00,54.2,54.22,54.08,54.15,48786.0,43.5055,43.5216,43.4092,43.4654,48786.0
2018-06-22 13:00:00,54.15,54.15,53.94,54.02,73083.0,43.4654,43.4654,43.2968,43.3611,73083.0
2018-06-22 13:30:00,54.03,54.28,53.99,54.19,106772.0,43.3691,43.5698,43.337,43.4975,106772.0
2018-06-22 14:00:00,54.17,54.3,54.05,54.06,74238.0,43.4815,43.5858,43.3851,43.3932,74238.0
2018-06-22 14:30:00,54.08,54.14,54.03,54.06,84368.0,43.4092,43.4574,43.3691,43.3932,84368.0
2018-06-22 15:00:00,54.07,54.15,54.04,54.09,129219.0,43.4012,43.4654,43.3771,43.4172,129219.0
2018-06-22 15:30:00,54.09,54.09,53.92,53.97,477496.0,43.4172,43.4172,43.2808,43.3209,477496.0
2018-06-25 09:30:00,53.89,54.29,53.75,53.75,63453.0,43.2567,43.5778,43.1443,43.1443,63453.0
2018-06-25 10:00:00,53.73,53.75,53.45,53.69,53259.0,43.1283,43.1443,42.9035,43.0962,53259.0
2018-06-25 10:30:00,53.69,53.75,53.55,53.68,76799.0,43.0962,43.1443,42.9838,43.0881,76799.0
2018-06-25 11:00:00,53.65,53.8,53.57,53.57,90002.0,43.0641,43.1845,42.9998,42.9998,90002.0
2018-06-25 11:30:00,53.58,53.75,53.44,53.63,69472.0,43.0079,43.1443,42.8955,43.048,69472.0
2018-06-25 12:00:00,53.64,53.75,53.46,53.73,60880.0,43.056,43.1443,42.9115,43.1283,60880.0
2018-06-25 12:30:00,53.73,53.9,53.71,53.89,71586.0,43.1283,43.2647,43.1122,43.2567,71586.0
2018-06-25 13:00:00,53.87,53.89,53.53,53.53,82236.0,43.2406,43.2567,42.9677,42.9677,82236.0
2018-06-25 13:30:00,53.54,53.65,53.41,53.48,58237.0,42.9758,43.0641,42.8714,42.9276,58237.0
2018-06-25 14:00:00,53.47,53.5,53.33,53.37,53275.0,42.9196,42.9437,42.8072,42.8393,53275.0
2018-06-25 14:30:00,53.37,53.38,53.03,53.12,94138.0,42.8393,42.8473,42.5664,42.6386,94138.0
2018-06-25 15:00:00,53.11,53.14,52.9,53.11,143487.0,42.6306,42.6547,42.462,42.6306,143487.0
2018-06-25 15:30:00,53.11,53.47,53.07,53.34,305615.0,42.6306,42.9196,42.5985,42.8152,305615.0
2018-06-26 09:30:00,53.4,53.42,52.72,52.95,160502.0,42.8634,42.8794,42.3176,42.5022,160502.0
2018-06-26 10:00:00,52.97,53.19,52.9,52.98,97734.0,42.5182,42.6948,42.462,42.5263,97734.0
2018-06-26 10:30:00,52.96,53.33,52.95,53.33,91766.0,42.5102,42.8072,42.5022,42.8072,91766.0
2018-06-26 11:00:00,53.33,53.59,53.31,53.5,125955.0,42.8072,43.0159,42.7911,42.9437,125955.0
2018-06-26 11:30:00,53.51,53.56,53.35,53.49,75146.0,42.9517,42.9918,42.8233,42.9356,75146.0
2018-06-26 12:00:00,53.5,53.69,53.46,53.46,96794.0,42.9437,43.0962,42.9115,42.9115,96794.0
2018-06-26 12:30:00,53.46,53.47,53.29,53.34,65391.0,42.9115,42.9196,42.7751,42.8152,65391.0
2018-06-26 13:00:00,53.33,53.55,53.29,53.54,70738.0,42.8072,42.9838,42.7751,42.9758,70738.0
2018-06-26 13:30:00,53.54,53.55,53.33,53.4,77996.0,42.9758,42.9838,42.8072,42.8634,77996.0
2018-06-26 14:00:00,53.4,53.47,53.35,53.37,66268.0,42.8634,42.9196,42.8233,42.8393,66268.0
2018-06-26 14:30:00,53.37,53.61,53.34,53.44,100961.0,42.8393,43.032,42.8152,42.8955,100961.0
2018-06-26 15:00:00,53.43,53.46,53.32,53.37,81487.0,42.8875,42.9115,42.7992,42.8393,81487.0
2018-06-26 15:30:00,53.37,53.48,53.18,53.32,237310.0,42.8393,42.9276,42.6868,42.7992,237310.0
2018-06-27 09:30:00,53.14,53.35,52.6,53.35,85649.0,42.6547,42.8233,42.2212,42.8233,85649.0
2018-06-27 10:00:00,53.34,53.39,53.17,53.27,77651.0,42.8152,42.8554,42.6788,42.759,77651.0
2018-06-27 10:30:00,53.29,53.48,53.14,53.26,210563.0,42.7751,42.9276,42.6547,42.751,210563.0
2018-06-27 11:00:00,53.28,53.34,53.16,53.22,52911.0,42.7671,42.8152,42.6707,42.7189,52911.0
2018-06-27 11:30:00,53.23,53.47,53.17,53.41,49871.0,42.7269,42.9196,42.6788,42.8714,49871.0
2018-06-27 12:00:00,53.42,53.71,53.39,53.62,81494.0,42.8794,43.1122,42.8554,43.04,81494.0
2018-06-27 12:30:00,53.61,53.61,53.18,53.18,62116.0,43.032,43.032,42.6868,42.6868,62116.0
2018-06-27 13:00:00,53.18,53.27,52.97,53.04,64476.0,42.6868,42.759,42.5182,42.5744,64476.0
2018-06-27 13:30:00,53.04,53.05,52.86,53.0,59385.0,42.5744,42.5824,42.4299,42.5423,59385.0
2018-06-27 14:00:00,52.99,53.12,52.93,53.06,86451.0,42.5343,42.6386,42.4861,42.5905,86451.0
2018-06-27 14:30:00,53.06,53.22,53.03,53.09,163667.0,42.5905,42.7189,42.5664,42.6146,163667.0
2018-06-27 15:00:00,53.08,53.1,52.9,53.09,95691.0,42.6065,42.6226,42.462,42.6146,95691.0
2018-06-27 15:30:00,53.08,53.13,52.91,52.92,380824.0,42.6065,42.6467,42.4701,42.4781,380824.0
2018-06-28 09:30:00,50.6,51.0,48.77,48.98,877866.0,40.6159,40.9369,39.147,39.3155,877866.0
2018-06-28 10:00:00,49.01,49.49,48.51,48.56,834238.0,39.3396,39.7249,38.9383,38.9784,834238.0
2018-06-28 10:30:00,48.57,49.06,48.28,49.01,752756.0,38.9864,39.3797,38.7536,39.3396,752756.0
2018-06-28 11:00:00,49.01,49.87,48.55,49.65,545523.0,39.3396,40.0299,38.9704,39.8533,545523.0
2018-06-28 11:30:00,49.65,49.88,49.39,49.69,488477.0,39.8533,40.0379,39.6446,39.8854,488477.0
2018-06-28 12:00:00,49.71,49.95,49.65,49.95,283102.0,39.9015,40.0941,39.8533,40.0941,283102.0
2018-06-28 12:30:00,49.95,50.04,49.83,49.92,230015.0,40.0941,40.1664,39.9978,40.07,230015.0
2018-06-28 13:00:00,49.93,50.04,49.85,50.03,126639.0,40.0781,40.1664,40.0139,40.1583,126639.0
2018-06-28 13:30:00,50.04,50.21,49.99,50.1,212936.0,40.1664,40.3028,40.1262,40.2145,212936.0
2018-06-28 14:00:00,50.1,50.27,50.09,50.19,189384.0,40.2145,40.351,40.2065,40.2868,189384.0
2018-06-28 14:30:00,50.2,50.52,50.16,50.51,167306.0,40.2948,40.5517,40.2627,40.5436,167306.0
2018-06-28 15:00:00,50.51,50.62,50.28,50.33,214153.0,40.5436,40.6319,40.359,40.3991,214153.0
2018-06-28 15:30:00,50.33,50.57,50.31,50.37,708804.0,40.3991,40.5918,40.3831,40.4313,708804.0
2018-06-29 09:30:00,49.84,49.9,48.92,49.44,283263.0,40.3961,40.4447,39.6504,40.0718,283263.0
2018-06-29 10:00:00,49.47,49.77,49.22,49.26,198324.0,40.0962,40.3393,39.8935,39.926,198324.0
2018-06-29 10:30:00,49.25,49.47,49.07,49.26,185069.0,39.9179,40.0962,39.772,39.926,185069.0
2018-06-29 11:00:00,49.26,49.58,49.25,49.52,188749.0,39.926,40.1853,39.9179,40.1367,188749.0
2018-06-29 11:30:00,49.52,49.76,49.43,49.55,139947.0,40.1367,40.3312,40.0637,40.161,139947.0
2018-06-29 12:00:00,49.57,49.77,49.52,49.61,121090.0,40.1772,40.3393,40.1367,40.2096,121090.0
2018-06-29 12:30:00,49.61,49.69,49.57,49.61,123990.0,40.2096,40.2745,40.1772,40.2096,123990.0
2018-06-29 13:00:00,49.62,49.82,49.47,49.47,233362.0,40.2177,40.3798,40.0962,40.0962,233362.0
2018-06-29 13:30:00,49.47,49.54,49.22,49.23,128749.0,40.0962,40.1529,39.8935,39.9016,128749.0
2018-06-29 14:00:00,49.23,49.35,49.15,49.3,157975.0,39.9016,39.9989,39.8368,39.9584,157975.0
2018-06-29 14:30:00,49.29,49.34,49.15,49.28,183756.0,39.9503,39.9908,39.8368,39.9422,183756.0
2018-06-29 15:00:00,49.29,49.33,49.06,49.16,189282.0,39.9503,39.9827,39.7639,39.8449,189282.0
2018-06-29 15:30:00,49.16,49.16,48.78,48.82,643099.0,39.8449,39.8449,39.5369,39.5693,643099.0
2018-07-02 09:30:00,48.9,49.07,48.6,48.98,177344.0,39.6342,39.772,39.391,39.699,177344.0
2018-07-02 10:00:00,48.98,49.33,48.83,49.14,182346.0,39.699,39.9827,39.5774,39.8287,182346.0
2018-07-02 10:30:00,49.13,49.48,49.1,49.46,157170.0,39.8206,40.1043,39.7963,40.0881,157170.0
2018-07-02 11:00:00,49.46,49.67,49.28,49.57,292199.0,40.0881,40.2583,39.9422,40.1772,292199.0
2018-07-02 11:30:00,49.56,49.56,48.91,48.93,313250.0,40.1691,40.1691,39.6423,39.6585,313250.0
2018-07-02 12:00:00,48.93,49.0,48.73,48.86,167228.0,39.6585,39.7152,39.4964,39.6018,167228.0
2018-07-02 12:30:00,48.86,49.03,48.82,48.98,119432.0,39.6018,39.7395,39.5693,39.699,119432.0
2018-07-02 13:00:00,48.98,49.0,48.67,48.69,142177.0,39.699,39.7152,39.4478,39.464,142177.0
2018-07-02 13:30:00,48.69,48.97,48.65,48.85,137276.0,39.464,39.6909,39.4315,39.5936,137276.0
2018-07-02 14:00:00,48.86,49.19,48.86,49.19,147619.0,39.6018,39.8692,39.6018,39.8692,147619.0
2018-07-02 14:30:00,49.2,49.27,49.06,49.1,140641.0,39.8773,39.9341,39.7639,39.7963,140641.0
2018-07-02 15:00:00,49.1,49.25,48.97,49.25,148807.0,39.7963,39.9179,39.6909,39.9179,148807.0
2018-07-02 15:30:00,49.25,49.33,49.1,49.13,890363.0,39.9179,39.9827,39.7963,39.8206,890363.0
2018-07-03 09:30:00,49.23,49.65,49.16,49.55,168591.0,39.9016,40.2421,39.8449,40.161,168591.0
2018-07-03 10:00:00,49.55,49.99,49.49,49.86,202063.0,40.161,40.5176,40.1124,40.4123,202063.0
2018-07-03 10:30:00,49.86,50.07,49.78,49.83,129401.0,40.4123,40.5825,40.3474,40.3879,129401.0
2018-07-03 11:00:00,49.84,50.25,49.76,50.2,171090.0,40.3961,40.7284,40.3312,40.6878,171090.0
2018-07-03 11:30:00,50.19,50.2,49.91,49.93,269269.0,40.6797,40.6878,40.4528,40.469,269269.0
2018-07-03 12:00:00,49.93,49.96,49.67,49.74,233830.0,40.469,40.4933,40.2583,40.315,233830.0
2018-07-03 12:30:00,49.75,49.8,49.47,49.5,321387.0,40.3231,40.3636,40.0962,40.1205,321387.0
2018-07-05 09:30:00,49.86,50.11,49.64,49.92,146853.0,40.4123,40.6149,40.234,40.4609,146853.0
2018-07-05 10:00:00,49.9,50.09,49.76,49.76,212841.0,40.4447,40.5987,40.3312,40.3312,212841.0
2018-07-05 10:30:00,49.79,49.92,49.68,49.71,206600.0,40.3555,40.4609,40.2664,40.2907,206600.0
2018-07-05 11:00:00,49.68,49.94,49.57,49.91,163871.0,40.2664,40.4771,40.1772,40.4528,163871.0
2018-07-05 11:30:00,49.89,50.13,49.87,50.11,292762.0,40.4366,40.6311,40.4204,40.6149,292762.0
2018-07-05 12:00:00,50.12,50.31,50.06,50.1,259358.0,40.623,40.777,40.5744,40.6068,259358.0
2018-07-05 12:30:00,50.09,50.27,50.06,50.22,114014.0,40.5987,40.7446,40.5744,40.7041,114014.0
2018-07-05 13:00:00,50.22,50.44,50.17,50.43,59169.0,40.7041,40.8824,40.6635,40.8743,59169.0
2018-07-05 13:30:00,50.42,50.45,50.2,50.24,169854.0,40.8662,40.8905,40.6878,40.7203,169854.0
2018-07-05 14:00:00,50.26,50.35,50.02,50.17,99185.0,40.7365,40.8094,40.5419,40.6635,99185.0
2018-07-05 14:30:00,50.16,50.21,50.08,50.1,78918.0,40.6554,40.6959,40.5906,40.6068,78918.0
2018-07-05 15:00:00,50.1,50.24,50.1,50.15,131625.0,40.6068,40.7203,40.6068,40.6473,131625.0
2018-07-05 15:30:00,50.15,50.26,49.97,50.01,656494.0,40.6473,40.7365,40.5014,40.5338,656494.0
2018-07-06 09:30:00,50.1,50.3,49.89,49.94,119442.0,40.6068,40.7689,40.4366,40.4771,119442.0
2018-07-06 10:00:00,49.92,49.95,49.54,49.73,326766.0,40.4609,40.4852,40.1529,40.3069,326766.0
2018-07-06 10:30:00,49.72,49.88,49.59,49.76,273849.0,40.2988,40.4285,40.1934,40.3312,273849.0
2018-07-06 11:00:00,49.76,50.39,49.75,50.24,303597.0,40.3312,40.8418,40.3231,40.7203,303597.0
2018-07-06 11:30:00,50.24,50.27,50.1,50.17,200081.0,40.7203,40.7446,40.6068,40.6635,200081.0
2018-07-06 12:00:00,50.17,50.23,50.04,50.05,219851.0,40.6635,40.7122,40.5582,40.5663,219851.0
2018-07-06 12:30:00,50.07,50.13,49.87,50.06,141235.0,40.5825,40.6311,40.4204,40.5744,141235.0
2018-07-06 13:00:00,50.08,50.22,50.03,50.15,351492.0,40.5906,40.7041,40.5501,40.6473,351492.0
2018-07-06 13:30:00,50.15,50.4,50.13,50.33,416546.0,40.6473,40.8499,40.6311,40.7932,416546.0
2018-07-06 14:00:00,50.32,50.33,50.19,50.23,218368.0,40.7851,40.7932,40.6797,40.7122,218368.0
2018-07-06 14:30:00,50.23,50.32,50.18,50.28,167122.0,40.7122,40.7851,40.6716,40.7527,167122.0
2018-07-06 15:00:00,50.29,50.32,50.13,50.18,292514.0,40.7608,40.7851,40.6311,40.6716,292514.0
2018-07-06 15:30:00,50.19,50.19,49.88,49.9,1101141.0,40.6797,40.6797,40.4285,40.4447,1101141.0
2018-07-09 09:30:00,50.36,50.69,50.07,50.39,175652.0,40.8175,41.085,40.5825,40.8418,175652.0
2018-07-09 10:00:00,50.43,50.92,50.41,50.69,214658.0,40.8743,41.2714,40.858,41.085,214658.0
2018-07-09 10:30:00,50.7,50.91,50.66,50.75,208380.0,41.0931,41.2633,41.0607,41.1336,208380.0
2018-07-09 11:00:00,50.75,50.92,50.61,50.86,655537.0,41.1336,41.2714,41.0202,41.2228,655537.0
2018-07-09 11:30:00,50.85,50.92,50.79,50.9,208576.0,41.2147,41.2714,41.166,41.2552,208576.0
2018-07-09 12:00:00,50.89,51.01,50.78,50.78,229398.0,41.2471,41.3444,41.1579,41.1579,229398.0
2018-07-09 12:30:00,50.8,50.89,50.75,50.79,96443.0,41.1741,41.2471,41.1336,41.166,96443.0
2018-07-09 13:00:00,50.82,50.9,50.6,50.61,141642.0,41.1904,41.2552,41.012,41.0202,141642.0
2018-07-09 13:30:00,50.6,50.64,50.21,50.39,224295.0,41.012,41.0445,40.6959,40.8418,224295.0
2018-07-09 14:00:00,50.39,50.44,50.31,50.41,142932.0,40.8418,40.8824,40.777,40.858,142932.0
2018-07-09 14:30:00,50.4,50.49,50.33,50.45,131235.0,40.8499,40.9229,40.7932,40.8905,131235.0
2018-07-09 15:00:00,50.46,50.48,50.39,50.44,117178.0,40.8986,40.9148,40.8418,40.8824,117178.0
2018-07-09 15:30:00,50.44,50.47,50.25,50.25,641256.0,40.8824,40.9067,40.7284,40.7284,641256.0
2018-07-10 09:30:00,50.54,50.64,50.04,50.17,231378.0,40.9634,41.0445,40.5582,40.6635,231378.0
2018-07-10 10:00:00,50.18,50.62,50.13,50.55,422602.0,40.6716,41.0283,40.6311,40.9715,422602.0
2018-07-10 10:30:00,50.55,50.73,50.44,50.46,168531.0,40.9715,41.1174,40.8824,40.8986,168531.0
2018-07-10 11:00:00,50.48,50.5,50.02,50.02,283950.0,40.9148,40.931,40.5419,40.5419,283950.0
2018-07-10 11:30:00,50.02,50.27,50.01,50.2,156916.0,40.5419,40.7446,40.5338,40.6878,156916.0
2018-07-10 12:00:00,50.22,50.26,50.13,50.18,82817.0,40.7041,40.7365,40.6311,40.6716,82817.0
2018-07-10 12:30:00,50.2,50.25,50.0,50.08,77581.0,40.6878,40.7284,40.5257,40.5906,77581.0
2018-07-10 13:00:00,50.09,50.19,49.99,50.01,85713.0,40.5987,40.6797,40.5176,40.5338,85713.0
2018-07-10 13:30:00,49.99,50.1,49.89,50.01,171223.0,40.5176,40.6068,40.4366,40.5338,171223.0
2018-07-10 14:00:00,50.01,50.19,50.0,50.12,119640.0,40.5338,40.6797,40.5257,40.623,119640.0
2018-07-10 14:30:00,50.11,50.19,50.04,50.11,90759.0,40.6149,40.6797,40.5582,40.6149,90759.0
2018-07-10 15:00:00,50.11,50.12,50.03,50.05,147749.0,40.6149,40.623,40.5501,40.5663,147749.0
2018-07-10 15:30:00,50.05,50.19,50.03,50.15,521201.0,40.5663,40.6797,40.5501,40.6473,521201.0
2018-07-11 09:30:00,49.5,49.75,48.85,49.21,534658.0,40.1205,40.3231,39.5936,39.8854,534658.0
2018-07-11 10:00:00,49.21,49.79,49.21,49.79,389252.0,39.8854,40.3555,39.8854,40.3555,389252.0
2018-07-11 10:30:00,49.79,49.96,49.64,49.84,247186.0,40.3555,40.4933,40.234,40.3961,247186.0
2018-07-11 11:00:00,49.84,50.13,49.83,49.98,270624.0,40.3961,40.6311,40.3879,40.5095,270624.0
2018-07-11 11:30:00,49.98,50.02,49.87,49.92,131947.0,40.5095,40.5419,40.4204,40.4609,131947.0
2018-07-11 12:00:00,49.92,50.04,49.88,49.99,89073.0,40.4609,40.5582,40.4285,40.5176,89073.0
2018-07-11 12:30:00,49.99,50.01,49.88,49.91,58162.0,40.5176,40.5338,40.4285,40.4528,58162.0
2018-07-11 13:00:00,49.92,50.04,49.9,50.02,81585.0,40.4609,40.5582,40.4447,40.5419,81585.0
2018-07-11 13:30:00,50.02,50.04,49.93,49.97,156163.0,40.5419,40.5582,40.469,40.5014,156163.0
2018-07-11 14:00:00,49.98,50.05,49.9,49.96,120796.0,40.5095,40.5663,40.4447,40.4933,120796.0
2018-07-11 14:30:00,49.96,50.23,49.87,49.96,185716.0,40.4933,40.7122,40.4204,40.4933,185716.0
2018-07-11 15:00:00,49.96,50.01,49.87,50.01,234308.0,40.4933,40.5338,40.4204,40.5338,234308.0
2018-07-11 15:30:00,50.01,50.1,49.92,49.95,379314.0,40.5338,40.6068,40.4609,40.4852,379314.0
2018-07-12 09:30:00,50.27,50.31,49.98,50.03,93767.0,40.7446,40.777,40.5095,40.5501,93767.0
2018-07-12 10:00:00,50.02,50.16,49.89,50.09,101643.0,40.5419,40.6554,40.4366,40.5987,101643.0
2018-07-12 10:30:00,50.09,50.12,49.88,50.01,83113.0,40.5987,40.623,40.4285,40.5338,83113.0
2018-07-12 11:00:00,50.01,50.06,49.86,49.89,106987.0,40.5338,40.5744,40.4123,40.4366,106987.0
2018-07-12 11:30:00,49.89,50.33,49.84,50.31,264962.0,40.4366,40.7932,40.3961,40.777,264962.0
2018-07-12 12:00:00,50.32,50.36,50.05,50.18,95972.0,40.7851,40.8175,40.5663,40.6716,95972.0
2018-07-12 12:30:00,50.2,50.44,50.13,50.44,166165.0,40.6878,40.8824,40.6311,40.8824,166165.0
2018-07-12 13:00:00,50.45,50.53,50.3,50.37,622084.0,40.8905,40.9553,40.7689,40.8256,622084.0
2018-07-12 13:30:00,50.37,50.51,49.95,50.01,446328.0,40.8256,40.9391,40.4852,40.5338,446328.0
2018-07-12 14:00:00,50.03,50.17,49.76,50.1,211815.0,40.5501,40.6635,40.3312,40.6068,211815.0
2018-07-12 14:30:00,50.09,50.22,49.97,50.07,93398.0,40.5987,40.7041,40.5014,40.5825,93398.0
2018-07-12 15:00:00,50.06,50.13,50.04,50.11,186708.0,40.5744,40.6311,40.5582,40.6149,186708.0
2018-07-12 15:30:00,50.11,50.29,50.06,50.25,440570.0,40.6149,40.7608,40.5744,40.7284,440570.0
2018-07-13 09:30:00,49.96,51.15,49.85,51.13,198489.0,40.4933,41.4578,40.4042,41.4416,198489.0
2018-07-13 10:00:00,51.12,51.13,50.85,50.91,146791.0,41.4335,41.4416,41.2147,41.2633,146791.0
2018-07-13 10:30:00,50.92,51.1,50.9,50.97,114580.0,41.2714,41.4173,41.2552,41.3119,114580.0
2018-07-13 11:00:00,50.99,51.22,50.93,51.14,139913.0,41.3281,41.5146,41.2795,41.4497,139913.0
2018-07-13 11:30:00,51.14,51.37,51.12,51.25,163357.0,41.4497,41.6361,41.4335,41.5389,163357.0
2018-07-13 12:00:00,51.25,51.38,51.21,51.37,364398.0,41.5389,41.6442,41.5065,41.6361,364398.0
2018-07-13 12:30:00,51.37,51.63,51.37,51.63,180171.0,41.6361,41.8469,41.6361,41.8469,180171.0
2018-07-13 13:00:00,51.62,51.62,51.39,51.42,168752.0,41.8388,41.8388,41.6524,41.6767,168752.0
2018-07-13 13:30:00,51.41,51.42,51.16,51.31,148898.0,41.6686,41.6767,41.4659,41.5875,148898.0
2018-07-13 14:00:00,51.29,51.37,50.98,51.09,200115.0,41.5713,41.6361,41.32,41.4092,200115.0
2018-07-13 14:30:00,51.08,51.24,51.05,51.08,165232.0,41.4011,41.5308,41.3768,41.4011,165232.0
2018-07-13 15:00:00,51.08,51.11,50.99,51.0,97234.0,41.4011,41.4254,41.3281,41.3363,97234.0
2018-07-13 15:30:00,51.0,51.0,50.79,50.8,391338.0,41.3363,41.3363,41.166,41.1741,391338.0
2018-07-16 09:30:00,50.99,51.25,50.64,50.76,195461.0,41.3281,41.5389,41.0445,41.1417,195461.0
2018-07-16 10:00:00,50.76,50.82,50.52,50.82,91473.0,41.1417,41.1904,40.9472,41.1904,91473.0
2018-07-16 10:30:00,50.81,50.85,50.64,50.69,66082.0,41.1823,41.2147,41.0445,41.085,66082.0
2018-07-16 11:00:00,50.7,50.78,50.61,50.73,68733.0,41.0931,41.1579,41.0202,41.1174,68733.0
2018-07-16 11:30:00,50.71,50.78,50.65,50.77,85768.0,41.1012,41.1579,41.0526,41.1498,85768.0
2018-07-16 12:00:00,50.78,50.86,50.7,50.84,68306.0,41.1579,41.2228,41.0931,41.2066,68306.0
2018-07-16 12:30:00,50.84,50.87,50.78,50.86,49721.0,41.2066,41.2309,41.1579,41.2228,49721.0
2018-07-16 13:00:00,50.85,50.87,50.63,50.65,55807.0,41.2147,41.2309,41.0364,41.0526,55807.0
2018-07-16 13:30:00,50.65,50.75,50.61,50.73,42398.0,41.0526,41.1336,41.0202,41.1174,42398.0
2018-07-16 14:00:00,50.73,50.83,50.69,50.77,62054.0,41.1174,41.1985,41.085,41.1498,62054.0
2018-07-16 14:30:00,50.78,50.78,50.69,50.72,45830.0,41.1579,41.1579,41.085,41.1093,45830.0
2018-07-16 15:00:00,50.72,50.74,50.67,50.68,64515.0,41.1093,41.1255,41.0688,41.0769,64515.0
2018-07-16 15:30:00,50.69,50.73,50.6,50.7,224472.0,41.085,41.1174,41.012,41.0931,224472.0
2018-07-17 09:30:00,50.74,50.82,50.36,50.36,78790.0,41.1255,41.1904,40.8175,40.8175,78790.0
2018-07-17 10:00:00,50.38,50.56,50.19,50.46,135087.0,40.8337,40.9796,40.6797,40.8986,135087.0
2018-07-17 10:30:00,50.46,50.55,50.36,50.53,79512.0,40.8986,40.9715,40.8175,40.9553,79512.0
2018-07-17 11:00:00,50.53,50.54,50.19,50.27,164809.0,40.9553,40.9634,40.6797,40.7446,164809.0
2018-07-17 11:30:00,50.26,50.3,50.13,50.24,116313.0,40.7365,40.7689,40.6311,40.7203,116313.0
2018-07-17 12:00:00,50.24,50.31,50.13,50.3,82680.0,40.7203,40.777,40.6311,40.7689,82680.0
2018-07-17 12:30:00,50.3,50.3,50.13,50.19,143748.0,40.7689,40.7689,40.6311,40.6797,143748.0
2018-07-17 13:00:00,50.21,50.24,50.08,50.1,105731.0,40.6959,40.7203,40.5906,40.6068,105731.0
2018-07-17 13:30:00,50.1,50.31,50.06,50.18,181488.0,40.6068,40.777,40.5744,40.6716,181488.0
2018-07-17 14:00:00,50.18,50.27,50.15,50.17,113557.0,40.6716,40.7446,40.6473,40.6635,113557.0
2018-07-17 14:30:00,50.16,50.19,50.09,50.09,87458.0,40.6554,40.6797,40.5987,40.5987,87458.0
2018-07-17 15:00:00,50.09,50.1,49.93,49.98,228158.0,40.5987,40.6068,40.469,40.5095,228158.0
2018-07-17 15:30:00,49.98,50.09,49.95,49.99,337623.0,40.5095,40.5987,40.4852,40.5176,337623.0
2018-07-18 09:30:00,50.01,50.19,49.65,49.75,182340.0,40.5338,40.6797,40.2421,40.3231,182340.0
2018-07-18 10:00:00,49.8,49.88,49.67,49.83,105765.0,40.3636,40.4285,40.2583,40.3879,105765.0
2018-07-18 10:30:00,49.85,49.94,49.68,49.76,78889.0,40.4042,40.4771,40.2664,40.3312,78889.0
2018-07-18 11:00:00,49.76,49.76,49.54,49.56,95478.0,40.3312,40.3312,40.1529,40.1691,95478.0
2018-07-18 11:30:00,49.54,49.9,49.5,49.87,97913.0,40.1529,40.4447,40.1205,40.4204,97913.0
2018-07-18 12:00:00,49.86,49.88,49.71,49.74,76815.0,40.4123,40.4285,40.2907,40.315,76815.0
2018-07-18 12:30:00,49.76,49.77,49.61,49.7,64349.0,40.3312,40.3393,40.2096,40.2826,64349.0
2018-07-18 13:00:00,49.7,49.73,49.55,49.59,58266.0,40.2826,40.3069,40.161,40.1934,58266.0
2018-07-18 13:30:00,49.6,49.63,49.52,49.58,70632.0,40.2015,40.2258,40.1367,40.1853,70632.0
2018-07-18 14:00:00,49.57,49.67,49.52,49.53,122287.0,40.1772,40.2583,40.1367,40.1448,122287.0
2018-07-18 14:30:00,49.53,49.62,49.5,49.61,77560.0,40.1448,40.2177,40.1205,40.2096,77560.0
2018-07-18 15:00:00,49.61,49.72,49.6,49.7,89546.0,40.2096,40.2988,40.2015,40.2826,89546.0
2018-07-18 15:30:00,49.7,49.74,49.49,49.49,641179.0,40.2826,40.315,40.1124,40.1124,641179.0
2018-07-19 09:30:00,49.4,49.8,48.17,48.23,371145.0,40.0394,40.3636,39.0425,39.0911,371145.0
2018-07-19 10:00:00,48.23,48.95,48.14,48.89,459429.0,39.0911,39.6747,39.0182,39.6261,459429.0
2018-07-19 10:30:00,48.85,49.52,48.79,49.48,289805.0,39.5936,40.1367,39.545,40.1043,289805.0
2018-07-19 11:00:00,49.46,49.71,49.44,49.48,113161.0,40.0881,40.2907,40.0718,40.1043,113161.0
2018-07-19 11:30:00,49.5,49.79,49.49,49.65,132106.0,40.1205,40.3555,40.1124,40.2421,132106.0
2018-07-19 12:00:00,49.66,49.85,49.41,49.47,385168.0,40.2502,40.4042,40.0475,40.0962,385168.0
2018-07-19 12:30:00,49.48,49.5,49.38,49.45,95713.0,40.1043,40.1205,40.0232,40.08,95713.0
2018-07-19 13:00:00,49.46,49.5,49.28,49.4,105330.0,40.0881,40.1205,39.9422,40.0394,105330.0
2018-07-19 13:30:00,49.4,49.54,49.33,49.54,136023.0,40.0394,40.1529,39.9827,40.1529,136023.0
2018-07-19 14:00:00,49.54,49.74,49.53,49.68,137397.0,40.1529,40.315,40.1448,40.2664,137397.0
2018-07-19 14:30:00,49.68,49.7,49.28,49.29,130682.0,40.2664,40.2826,39.9422,39.9503,130682.0
2018-07-19 15:00:00,49.29,49.35,49.06,49.07,163617.0,39.9503,39.9989,39.7639,39.772,163617.0
2018-07-19 15:30:00,49.06,49.24,48.98,49.0,1094510.0,39.7639,39.9097,39.699,39.7152,1094510.0
2018-07-20 09:30:00,48.66,48.86,48.22,48.81,363927.0,39.4396,39.6018,39.083,39.5612,363927.0
2018-07-20 10:00:00,48.81,49.18,48.71,49.0,383538.0,39.5612,39.8611,39.4802,39.7152,383538.0
2018-07-20 10:30:00,49.02,49.12,49.0,49.08,163743.0,39.7314,39.8125,39.7152,39.7801,163743.0
2018-07-20 11:00:00,49.09,49.3,48.99,49.23,307336.0,39.7882,39.9584,39.7071,39.9016,307336.0
2018-07-20 11:30:00,49.23,49.29,49.09,49.09,86563.0,39.9016,39.9503,39.7882,39.7882,86563.0
2018-07-20 12:00:00,49.08,49.17,48.89,48.97,201171.0,39.7801,39.853,39.6261,39.6909,201171.0
2018-07-20 12:30:00,48.96,49.07,48.94,48.95,160895.0,39.6828,39.772,39.6666,39.6747,160895.0
2018-07-20 13:00:00,48.94,48.99,48.74,48.75,93464.0,39.6666,39.7071,39.5045,39.5126,93464.0
2018-07-20 13:30:00,48.75,48.92,48.7,48.91,94888.0,39.5126,39.6504,39.4721,39.6423,94888.0
2018-07-20 14:00:00,48.91,48.97,48.87,48.9,63298.0,39.6423,39.6909,39.6099,39.6342,63298.0
2018-07-20 14:30:00,48.91,48.92,48.81,48.91,56727.0,39.6423,39.6504,39.5612,39.6423,56727.0
2018-07-20 15:00:00,48.91,48.95,48.87,48.95,185804.0,39.6423,39.6747,39.6099,39.6747,185804.0
2018-07-20 15:30:00,48.95,48.99,48.79,48.8,528300.0,39.6747,39.7071,39.545,39.5531,528300.0
2018-07-23 09:30:00,48.8,49.6,48.32,49.22,321341.0,39.5531,40.2015,39.1641,39.8935,321341.0
2018-07-23 10:00:00,49.23,49.55,49.12,49.22,328469.0,39.9016,40.161,39.8125,39.8935,328469.0
2018-07-23 10:30:00,49.22,49.69,49.03,49.52,250897.0,39.8935,40.2745,39.7395,40.1367,250897.0
2018-07-23 11:00:00,49.54,49.54,49.35,49.43,132953.0,40.1529,40.1529,39.9989,40.0637,132953.0
2018-07-23 11:30:00,49.43,49.7,49.43,49.63,116513.0,40.0637,40.2826,40.0637,40.2258,116513.0
2018-07-23 12:00:00,49.64,49.74,49.54,49.7,77293.0,40.234,40.315,40.1529,40.2826,77293.0
2018-07-23 12:30:00,49.7,49.71,49.6,49.7,60770.0,40.2826,40.2907,40.2015,40.2826,60770.0
2018-07-23 13:00:00,49.69,49.7,49.54,49.64,76571.0,40.2745,40.2826,40.1529,40.234,76571.0
2018-07-23 13:30:00,49.63,49.78,49.62,49.74,81346.0,40.2258,40.3474,40.2177,40.315,81346.0
2018-07-23 14:00:00,49.74,49.74,49.54,49.55,155835.0,40.315,40.315,40.1529,40.161,155835.0
2018-07-23 14:30:00,49.54,49.56,49.33,49.36,147668.0,40.1529,40.1691,39.9827,40.007,147668.0
2018-07-23 15:00:00,49.36,49.4,49.28,49.37,113983.0,40.007,40.0394,39.9422,40.0151,113983.0
2018-07-23 15:30:00,49.36,49.44,49.09,49.15,915050.0,40.007,40.0718,39.7882,39.8368,915050.0
2018-07-24 09:30:00,49.45,49.65,49.27,49.47,221948.0,40.08,40.2421,39.9341,40.0962,221948.0
2018-07-24 10:00:00,49.47,49.65,49.39,49.47,119950.0,40.0962,40.2421,40.0313,40.0962,119950.0
2018-07-24 10:30:00,49.47,49.65,49.43,49.46,102536.0,40.0962,40.2421,40.0637,40.0881,102536.0
2018-07-24 11:00:00,49.48,49.66,49.45,49.62,248000.0,40.1043,40.2502,40.08,40.2177,248000.0
2018-07-24 11:30:00,49.62,49.7,49.42,49.48,185512.0,40.2177,40.2826,40.0556,40.1043,185512.0
2018-07-24 12:00:00,49.49,49.57,49.4,49.48,84143.0,40.1124,40.1772,40.0394,40.1043,84143.0
2018-07-24 12:30:00,49.49,49.51,49.31,49.35,69233.0,40.1124,40.1286,39.9665,39.9989,69233.0
2018-07-24 13:00:00,49.35,49.42,49.28,49.29,62620.0,39.9989,40.0556,39.9422,39.9503,62620.0
2018-07-24 13:30:00,49.3,49.43,49.22,49.34,402888.0,39.9584,40.0637,39.8935,39.9908,402888.0
2018-07-24 14:00:00,49.34,49.35,49.05,49.14,135687.0,39.9908,39.9989,39.7557,39.8287,135687.0
2018-07-24 14:30:00,49.14,49.28,49.11,49.23,123893.0,39.8287,39.9422,39.8044,39.9016,123893.0
2018-07-24 15:00:00,49.23,49.34,49.2,49.27,113077.0,39.9016,39.9908,39.8773,39.9341,113077.0
2018-07-24 15:30:00,49.27,49.31,49.15,49.19,579833.0,39.9341,39.9665,39.8368,39.8692,579833.0
2018-07-25 09:30:00,49.35,49.65,49.22,49.42,127823.0,39.9989,40.2421,39.8935,40.0556,127823.0
2018-07-25 10:00:00,49.42,49.6,49.32,49.55,101335.0,40.0556,40.2015,39.9746,40.161,101335.0
2018-07-25 10:30:00,49.55,49.63,49.43,49.5,123574.0,40.161,40.2258,40.0637,40.1205,123574.0
2018-07-25 11:00:00,49.5,49.52,49.26,49.26,100639.0,40.1205,40.1367,39.926,39.926,100639.0
2018-07-25 11:30:00,49.27,49.33,49.06,49.3,132664.0,39.9341,39.9827,39.7639,39.9584,132664.0
2018-07-25 12:00:00,49.31,49.35,49.23,49.33,102193.0,39.9665,39.9989,39.9016,39.9827,102193.0
2018-07-25 12:30:00,49.33,49.52,49.27,49.47,83617.0,39.9827,40.1367,39.9341,40.0962,83617.0
2018-07-25 13:00:00,49.46,49.47,49.22,49.26,71148.0,40.0881,40.0962,39.8935,39.926,71148.0
2018-07-25 13:30:00,49.26,49.55,49.22,49.45,317748.0,39.926,40.161,39.8935,40.08,317748.0
2018-07-25 14:00:00,49.45,49.74,49.44,49.6,206812.0,40.08,40.315,40.0718,40.2015,206812.0
2018-07-25 14:30:00,49.61,49.62,49.44,49.46,227806.0,40.2096,40.2177,40.0718,40.0881,227806.0
2018-07-25 15:00:00,49.46,49.55,49.34,49.39,200484.0,40.0881,40.161,39.9908,40.0313,200484.0
2018-07-25 15:30:00,49.4,49.54,49.3,49.4,1203511.0,40.0394,40.1529,39.9584,40.0394,1203511.0
2018-07-26 09:30:00,49.42,49.95,49.38,49.7,347391.0,40.0556,40.4852,40.0232,40.2826,347391.0
2018-07-26 10:00:00,49.68,49.72,49.3,49.38,214911.0,40.2664,40.2988,39.9584,40.0232,214911.0
2018-07-26 10:30:00,49.39,49.92,49.35,49.84,237073.0,40.0313,40.4609,39.9989,40.3961,237073.0
2018-07-26 11:00:00,49.85,49.9,49.55,49.55,388178.0,40.4042,40.4447,40.161,40.161,388178.0
2018-07-26 11:30:00,49.55,49.61,49.44,49.52,78934.0,40.161,40.2096,40.0718,40.1367,78934.0
2018-07-26 12:00:00,49.52,49.66,49.47,49.48,176602.0,40.1367,40.2502,40.0962,40.1043,176602.0
2018-07-26 12:30:00,49.48,49.54,49.45,49.49,142962.0,40.1043,40.1529,40.08,40.1124,142962.0
2018-07-26 13:00:00,49.48,49.49,49.26,49.29,188532.0,40.1043,40.1124,39.926,39.9503,188532.0
2018-07-26 13:30:00,49.28,49.29,49.05,49.07,93761.0,39.9422,39.9503,39.7557,39.772,93761.0
2018-07-26 14:00:00,49.07,49.16,49.01,49.15,77991.0,39.772,39.8449,39.7233,39.8368,77991.0
2018-07-26 14:30:00,49.13,49.31,49.0,49.26,1085403.0,39.8206,39.9665,39.7152,39.926,1085403.0
2018-07-26 15:00:00,49.26,49.41,49.19,49.4,202653.0,39.926,40.0475,39.8692,40.0394,202653.0
2018-07-26 15:30:00,49.41,49.44,49.22,49.27,464687.0,40.0475,40.0718,39.8935,39.9341,464687.0
2018-07-27 09:30:00,49.31,49.89,49.27,49.7,176093.0,39.9665,40.4366,39.9341,40.2826,176093.0
2018-07-27 10:00:00,49.73,49.83,49.59,49.71,211033.0,40.3069,40.3879,40.1934,40.2907,211033.0
2018-07-27 10:30:00,49.73,49.77,49.55,49.68,298689.0,40.3069,40.3393,40.161,40.2664,298689.0
2018-07-27 11:00:00,49.67,49.7,49.34,49.35,117386.0,40.2583,40.2826,39.9908,39.9989,117386.0
2018-07-27 11:30:00,49.36,49.57,49.34,49.54,177663.0,40.007,40.1772,39.9908,40.1529,177663.0
2018-07-27 12:00:00,49.54,49.66,49.43,49.63,266548.0,40.1529,40.2502,40.0637,40.2258,266548.0
2018-07-27 12:30:00,49.64,49.64,49.38,49.39,77594.0,40.234,40.234,40.0232,40.0313,77594.0
2018-07-27 13:00:00,49.38,49.45,49.31,49.42,71121.0,40.0232,40.08,39.9665,40.0556,71121.0
2018-07-27 13:30:00,49.41,49.42,49.31,49.39,53043.0,40.0475,40.0556,39.9665,40.0313,53043.0
2018-07-27 14:00:00,49.39,49.42,49.0,49.25,1850488.0,40.0313,40.0556,39.7152,39.9179,1850488.0
2018-07-27 14:30:00,49.26,49.29,48.98,49.16,384588.0,39.926,39.9503,39.699,39.8449,384588.0
2018-07-27 15:00:00,49.16,49.33,49.15,49.26,308362.0,39.8449,39.9827,39.8368,39.926,308362.0
2018-07-27 15:30:00,49.27,49.4,49.25,49.32,587273.0,39.9341,40.0394,39.9179,39.9746,587273.0
2018-07-30 09:30:00,49.36,50.08,49.13,49.92,275986.0,40.007,40.5906,39.8206,40.4609,275986.0
2018-07-30 10:00:00,49.91,50.17,49.83,49.96,489669.0,40.4528,40.6635,40.3879,40.4933,489669.0
2018-07-30 10:30:00,49.97,50.14,49.72,49.88,325111.0,40.5014,40.6392,40.2988,40.4285,325111.0
2018-07-30 11:00:00,49.87,50.02,49.87,49.97,118866.0,40.4204,40.5419,40.4204,40.5014,118866.0
2018-07-30 11:30:00,49.97,50.18,49.86,50.05,268397.0,40.5014,40.6716,40.4123,40.5663,268397.0
2018-07-30 12:00:00,50.05,50.07,49.96,49.98,211667.0,40.5663,40.5825,40.4933,40.5095,211667.0
2018-07-30 12:30:00,49.98,50.04,49.95,50.0,132927.0,40.5095,40.5582,40.4852,40.5257,132927.0
2018-07-30 13:00:00,50.01,50.03,49.87,49.93,96634.0,40.5338,40.5501,40.4204,40.469,96634.0
2018-07-30 13:30:00,49.92,50.11,49.88,50.08,152370.0,40.4609,40.6149,40.4285,40.5906,152370.0
2018-07-30 14:00:00,50.08,50.12,49.95,50.04,138146.0,40.5906,40.623,40.4852,40.5582,138146.0
2018-07-30 14:30:00,50.03,50.1,49.99,50.04,230740.0,40.5501,40.6068,40.5176,40.5582,230740.0
2018-07-30 15:00:00,50.04,50.2,50.0,50.2,284875.0,40.5582,40.6878,40.5257,40.6878,284875.0
2018-07-30 15:30:00,50.19,50.27,50.13,50.18,610210.0,40.6797,40.7446,40.6311,40.6716,610210.0
2018-07-31 09:30:00,50.22,50.55,49.77,50.3,360506.0,40.7041,40.9715,40.3393,40.7689,360506.0
2018-07-31 10:00:00,50.31,50.71,50.3,50.44,464066.0,40.777,41.1012,40.7689,40.8824,464066.0
2018-07-31 10:30:00,50.44,50.92,50.37,50.88,283734.0,40.8824,41.2714,40.8256,41.239,283734.0
2018-07-31 11:00:00,50.89,50.97,50.55,50.81,312902.0,41.2471,41.3119,40.9715,41.1823,312902.0
2018-07-31 11:30:00,50.81,50.86,50.55,50.58,465057.0,41.1823,41.2228,40.9715,40.9958,465057.0
2018-07-31 12:00:00,50.59,50.59,50.22,50.26,173081.0,41.0039,41.0039,40.7041,40.7365,173081.0
2018-07-31 12:30:00,50.26,50.53,50.22,50.48,150293.0,40.7365,40.9553,40.7041,40.9148,150293.0
2018-07-31 13:00:00,50.48,50.48,49.78,50.05,1484668.0,40.9148,40.9148,40.3474,40.5663,1484668.0
2018-07-31 13:30:00,50.05,50.19,50.0,50.19,132469.0,40.5663,40.6797,40.5257,40.6797,132469.0
2018-07-31 14:00:00,50.2,50.21,49.99,50.05,195774.0,40.6878,40.6959,40.5176,40.5663,195774.0
2018-07-31 14:30:00,50.04,50.17,49.96,49.97,235369.0,40.5582,40.6635,40.4933,40.5014,235369.0
2018-07-31 15:00:00,49.97,50.0,49.89,49.91,175224.0,40.5014,40.5257,40.4366,40.4528,175224.0
2018-07-31 15:30:00,49.91,50.01,49.88,49.93,939584.0,40.4528,40.5338,40.4285,40.469,939584.0
2018-08-01 09:30:00,49.96,50.53,49.83,50.43,176896.0,40.4933,40.9553,40.3879,40.8743,176896.0
2018-08-01 10:00:00,50.44,50.45,50.24,50.26,170737.0,40.8824,40.8905,40.7203,40.7365,170737.0
2018-08-01 10:30:00,50.26,50.31,50.14,50.27,119700.0,40.7365,40.777,40.6392,40.7446,119700.0
2018-08-01 11:00:00,50.28,50.39,50.25,50.38,172222.0,40.7527,40.8418,40.7284,40.8337,172222.0
2018-08-01 11:30:00,50.37,50.44,50.1,50.11,275878.0,40.8256,40.8824,40.6068,40.6149,275878.0
2018-08-01 12:00:00,50.1,50.13,50.01,50.02,75603.0,40.6068,40.6311,40.5338,40.5419,75603.0
2018-08-01 12:30:00,50.01,50.15,49.99,50.11,111618.0,40.5338,40.6473,40.5176,40.6149,111618.0
2018-08-01 13:00:00,50.1,50.11,50.01,50.06,101424.0,40.6068,40.6149,40.5338,40.5744,101424.0
2018-08-01 13:30:00,50.09,50.27,50.07,50.2,182653.0,40.5987,40.7446,40.5825,40.6878,182653.0
2018-08-01 14:00:00,50.18,50.26,50.1,50.14,128520.0,40.6716,40.7365,40.6068,40.6392,128520.0
2018-08-01 14:30:00,50.13,50.21,50.04,50.09,137824.0,40.6311,40.6959,40.5582,40.5987,137824.0
2018-08-01 15:00:00,50.07,50.18,49.98,50.18,145186.0,40.5825,40.6716,40.5095,40.6716,145186.0
2018-08-01 15:30:00,50.18,50.24,50.01,50.04,460796.0,40.6716,40.7203,40.5338,40.5582,460796.0
2018-08-02 09:30:00,49.83,50.12,49.37,49.53,231944.0,40.3879,40.623,40.0151,40.1448,231944.0
2018-08-02 10:00:00,49.53,50.12,49.49,50.09,240958.0,40.1448,40.623,40.1124,40.5987,240958.0
2018-08-02 10:30:00,50.1,50.11,49.66,49.78,462515.0,40.6068,40.6149,40.2502,40.3474,462515.0
2018-08-02 11:00:00,49.8,49.86,49.6,49.72,147977.0,40.3636,40.4123,40.2015,40.2988,147977.0
2018-08-02 11:30:00,49.71,49.8,49.6,49.8,201448.0,40.2907,40.3636,40.2015,40.3636,201448.0
2018-08-02 12:00:00,49.8,50.01,49.78,49.93,212917.0,40.3636,40.5338,40.3474,40.469,212917.0
2018-08-02 12:30:00,49.93,50.05,49.87,50.01,90838.0,40.469,40.5663,40.4204,40.5338,90838.0
2018-08-02 13:00:00,50.01,50.04,49.71,49.76,194965.0,40.5338,40.5582,40.2907,40.3312,194965.0
2018-08-02 13:30:00,49.78,50.02,49.73,49.99,123560.0,40.3474,40.5419,40.3069,40.5176,123560.0
2018-08-02 14:00:00,50.0,50.08,49.94,50.04,464745.0,40.5257,40.5906,40.4771,40.5582,464745.0
2018-08-02 14:30:00,50.05,50.07,49.89,49.97,435983.0,40.5663,40.5825,40.4366,40.5014,435983.0
2018-08-02 15:00:00,49.97,50.01,49.94,50.0,140500.0,40.5014,40.5338,40.4771,40.5257,140500.0
2018-08-02 15:30:00,50.0,50.07,49.9,49.96,540895.0,40.5257,40.5825,40.4447,40.4933,540895.0
2018-08-03 09:30:00,50.0,50.55,50.0,50.35,816758.0,40.5257,40.9715,40.5257,40.8094,816758.0
2018-08-03 10:00:00,50.39,50.66,50.37,50.61,448218.0,40.8418,41.0607,40.8256,41.0202,448218.0
2018-08-03 10:30:00,50.6,50.99,50.52,50.88,490277.0,41.012,41.3281,40.9472,41.239,490277.0
2018-08-03 11:00:00,50.89,50.93,50.8,50.85,166421.0,41.2471,41.2795,41.1741,41.2147,166421.0
2018-08-03 11:30:00,50.84,50.9,50.6,50.61,155263.0,41.2066,41.2552,41.012,41.0202,155263.0
2018-08-03 12:00:00,50.61,50.71,50.57,50.68,155223.0,41.0202,41.1012,40.9877,41.0769,155223.0
2018-08-03 12:30:00,50.68,50.69,50.46,50.5,120960.0,41.0769,41.085,40.8986,40.931,120960.0
2018-08-03 13:00:00,50.5,50.5,50.37,50.4,248347.0,40.931,40.931,40.8256,40.8499,248347.0
2018-08-03 13:30:00,50.4,50.51,50.39,50.47,150221.0,40.8499,40.9391,40.8418,40.9067,150221.0
2018-08-03 14:00:00,50.47,50.53,50.39,50.39,153455.0,40.9067,40.9553,40.8418,40.8418,153455.0
2018-08-03 14:30:00,50.39,50.56,50.38,50.48,180635.0,40.8418,40.9796,40.8337,40.9148,180635.0
2018-08-03 15:00:00,50.48,50.6,50.46,50.51,317875.0,40.9148,41.012,40.8986,40.9391,317875.0
2018-08-03 15:30:00,50.51,50.55,50.23,50.29,857550.0,40.9391,40.9715,40.7122,40.7608,857550.0
2018-08-06 09:30:00,49.24,50.91,49.09,50.73,992996.0,39.9097,41.2633,39.7882,41.1174,992996.0
2018-08-06 10:00:00,50.7,51.54,50.64,51.16,542051.0,41.0931,41.7739,41.0445,41.4659,542051.0
2018-08-06 10:30:00,51.17,51.44,50.91,51.08,488425.0,41.474,41.6929,41.2633,41.4011,488425.0
2018-08-06 11:00:00,51.08,51.1,50.7,50.8,262687.0,41.4011,41.4173,41.0931,41.1741,262687.0
2018-08-06 11:30:00,50.8,50.95,50.57,50.76,190048.0,41.1741,41.2957,40.9877,41.1417,190048.0
2018-08-06 12:00:00,50.76,50.82,50.51,50.59,161510.0,41.1417,41.1904,40.9391,41.0039,161510.0
2018-08-06 12:30:00,50.59,50.69,50.4,50.63,165064.0,41.0039,41.085,40.8499,41.0364,165064.0
2018-08-06 13:00:00,50.62,50.72,50.52,50.67,135219.0,41.0283,41.1093,40.9472,41.0688,135219.0
2018-08-06 13:30:00,50.66,50.71,50.38,50.46,157278.0,41.0607,41.1012,40.8337,40.8986,157278.0
2018-08-06 14:00:00,50.46,50.61,50.41,50.44,183784.0,40.8986,41.0202,40.858,40.8824,183784.0
2018-08-06 14:30:00,50.45,50.56,50.28,50.5,192151.0,40.8905,40.9796,40.7527,40.931,192151.0
2018-08-06 15:00:00,50.49,50.49,50.22,50.26,307564.0,40.9229,40.9229,40.7041,40.7365,307564.0
2018-08-06 15:30:00,50.27,50.28,50.0,50.04,3207422.0,40.7446,40.7527,40.5257,40.5582,3207422.0
2018-08-07 09:30:00,49.89,50.05,49.27,49.96,376513.0,40.4366,40.5663,39.9341,40.4933,376513.0
2018-08-07 10:00:00,49.96,50.39,49.89,50.36,248750.0,40.4933,40.8418,40.4366,40.8175,248750.0
2018-08-07 10:30:00,50.36,50.78,50.33,50.75,478039.0,40.8175,41.1579,40.7932,41.1336,478039.0
2018-08-07 11:00:00,50.75,50.82,50.63,50.78,233439.0,41.1336,41.1904,41.0364,41.1579,233439.0
2018-08-07 11:30:00,50.78,50.8,50.57,50.72,1370990.0,41.1579,41.1741,40.9877,41.1093,1370990.0
2018-08-07 12:00:00,50.72,50.8,50.67,50.67,150506.0,41.1093,41.1741,41.0688,41.0688,150506.0
2018-08-07 12:30:00,50.68,50.7,50.51,50.54,138280.0,41.0769,41.0931,40.9391,40.9634,138280.0
2018-08-07 13:00:00,50.55,50.59,50.4,50.42,90862.0,40.9715,41.0039,40.8499,40.8662,90862.0
2018-08-07 13:30:00,50.41,50.43,50.28,50.31,130646.0,40.858,40.8743,40.7527,40.777,130646.0
2018-08-07 14:00:00,50.32,50.41,50.31,50.37,110169.0,40.7851,40.858,40.777,40.8256,110169.0
2018-08-07 14:30:00,50.37,50.38,50.25,50.32,134940.0,40.8256,40.8337,40.7284,40.7851,134940.0
2018-08-07 15:00:00,50.31,50.39,50.26,50.37,133665.0,40.777,40.8418,40.7365,40.8256,133665.0
2018-08-07 15:30:00,50.36,50.89,50.33,50.81,973486.0,40.8175,41.2471,40.7932,41.1823,973486.0
2018-08-08 09:30:00,51.14,51.14,49.83,49.86,275676.0,41.4497,41.4497,40.3879,40.4123,275676.0
2018-08-08 10:00:00,49.87,50.02,49.24,49.41,283674.0,40.4204,40.5419,39.9097,40.0475,283674.0
2018-08-08 10:30:00,49.42,49.64,49.23,49.31,295842.0,40.0556,40.234,39.9016,39.9665,295842.0
2018-08-08 11:00:00,49.32,49.36,49.19,49.32,307153.0,39.9746,40.007,39.8692,39.9746,307153.0
2018-08-08 11:30:00,49.32,49.4,49.22,49.29,174191.0,39.9746,40.0394,39.8935,39.9503,174191.0
2018-08-08 12:00:00,49.29,49.34,48.89,48.9,261057.0,39.9503,39.9908,39.6261,39.6342,261057.0
2018-08-08 12:30:00,48.9,48.98,48.78,48.82,195091.0,39.6342,39.699,39.5369,39.5693,195091.0
2018-08-08 13:00:00,48.83,49.08,48.77,49.06,201766.0,39.5774,39.7801,39.5288,39.7639,201766.0
2018-08-08 13:30:00,49.07,49.11,48.97,49.07,183531.0,39.772,39.8044,39.6909,39.772,183531.0
2018-08-08 14:00:00,49.07,49.21,49.06,49.14,135350.0,39.772,39.8854,39.7639,39.8287,135350.0
2018-08-08 14:30:00,49.14,49.19,49.0,49.06,212277.0,39.8287,39.8692,39.7152,39.7639,212277.0
2018-08-08 15:00:00,49.06,49.08,48.94,48.95,147680.0,39.7639,39.7801,39.6666,39.6747,147680.0
2018-08-08 15:30:00,48.95,49.03,48.89,48.96,620207.0,39.6747,39.7395,39.6261,39.6828,620207.0
2018-08-09 09:30:00,48.82,49.27,48.82,49.23,202729.0,39.5693,39.9341,39.5693,39.9016,202729.0
2018-08-09 10:00:00,49.24,49.33,49.07,49.19,157541.0,39.9097,39.9827,39.772,39.8692,157541.0
2018-08-09 10:30:00,49.18,49.39,49.17,49.29,166491.0,39.8611,40.0313,39.853,39.9503,166491.0
2018-08-09 11:00:00,49.3,49.52,49.3,49.43,130885.0,39.9584,40.1367,39.9584,40.0637,130885.0
2018-08-09 11:30:00,49.42,49.49,49.27,49.37,131624.0,40.0556,40.1124,39.9341,40.0151,131624.0
2018-08-09 12:00:00,49.38,49.54,49.37,49.5,105154.0,40.0232,40.1529,40.0151,40.1205,105154.0
2018-08-09 12:30:00,49.5,49.54,49.42,49.44,137830.0,40.1205,40.1529,40.0556,40.0718,137830.0
2018-08-09 13:00:00,49.44,49.45,49.34,49.4,109002.0,40.0718,40.08,39.9908,40.0394,109002.0
2018-08-09 13:30:00,49.4,49.44,49.39,49.42,57959.0,40.0394,40.0718,40.0313,40.0556,57959.0
2018-08-09 14:00:00,49.41,49.46,49.36,49.39,106528.0,40.0475,40.0881,40.007,40.0313,106528.0
2018-08-09 14:30:00,49.42,49.49,49.36,49.44,97168.0,40.0556,40.1124,40.007,40.0718,97168.0
2018-08-09 15:00:00,49.44,49.46,49.37,49.41,113822.0,40.0718,40.0881,40.0151,40.0475,113822.0
2018-08-09 15:30:00,49.41,49.51,49.31,49.35,455870.0,40.0475,40.1286,39.9665,39.9989,455870.0
2018-08-10 09:30:00,49.39,49.45,48.67,48.86,285884.0,40.0313,40.08,39.4478,39.6018,285884.0
2018-08-10 10:00:00,48.86,48.91,48.57,48.58,117023.0,39.6018,39.6423,39.3667,39.3748,117023.0
2018-08-10 10:30:00,48.58,48.59,48.35,48.55,216398.0,39.3748,39.3829,39.1884,39.3505,216398.0
2018-08-10 11:00:00,48.56,48.6,48.42,48.47,121778.0,39.3586,39.391,39.2451,39.2856,121778.0
2018-08-10 11:30:00,48.48,48.66,48.43,48.57,117942.0,39.2938,39.4396,39.2532,39.3667,117942.0
2018-08-10 12:00:00,48.58,48.65,48.45,48.5,111468.0,39.3748,39.4315,39.2694,39.31,111468.0
2018-08-10 12:30:00,48.5,48.51,48.4,48.45,98930.0,39.31,39.3181,39.2289,39.2694,98930.0
2018-08-10 13:00:00,48.45,48.51,48.4,48.44,67659.0,39.2694,39.3181,39.2289,39.2613,67659.0
2018-08-10 13:30:00,48.44,48.51,48.42,48.5,79821.0,39.2613,39.3181,39.2451,39.31,79821.0
2018-08-10 14:00:00,48.5,48.6,48.35,48.37,202387.0,39.31,39.391,39.1884,39.2046,202387.0
2018-08-10 14:30:00,48.37,48.43,48.32,48.38,126039.0,39.2046,39.2532,39.1641,39.2127,126039.0
2018-08-10 15:00:00,48.37,48.57,48.29,48.49,157209.0,39.2046,39.3667,39.1398,39.3019,157209.0
2018-08-10 15:30:00,48.49,48.53,48.39,48.4,453734.0,39.3019,39.3343,39.2208,39.2289,453734.0
2018-08-13 09:30:00,48.35,48.88,48.35,48.61,229304.0,39.1884,39.618,39.1884,39.3991,229304.0
2018-08-13 10:00:00,48.62,48.91,48.61,48.72,145361.0,39.4072,39.6423,39.3991,39.4883,145361.0
2018-08-13 10:30:00,48.71,48.78,48.61,48.73,100588.0,39.4802,39.5369,39.3991,39.4964,100588.0
2018-08-13 11:00:00,48.73,48.89,48.68,48.87,125083.0,39.4964,39.6261,39.4559,39.6099,125083.0
2018-08-13 11:30:00,48.86,48.87,48.62,48.62,81725.0,39.6018,39.6099,39.4072,39.4072,81725.0
2018-08-13 12:00:00,48.61,48.63,48.38,48.45,125635.0,39.3991,39.4153,39.2127,39.2694,125635.0
2018-08-13 12:30:00,48.44,48.45,48.37,48.41,113330.0,39.2613,39.2694,39.2046,39.237,113330.0
2018-08-13 13:00:00,48.4,48.58,48.36,48.57,222326.0,39.2289,39.3748,39.1965,39.3667,222326.0
2018-08-13 13:30:00,48.57,48.63,48.55,48.61,67709.0,39.3667,39.4153,39.3505,39.3991,67709.0
2018-08-13 14:00:00,48.61,48.87,48.61,48.83,106454.0,39.3991,39.6099,39.3991,39.5774,106454.0
2018-08-13 14:30:00,48.84,48.92,48.76,48.9,117106.0,39.5855,39.6504,39.5207,39.6342,117106.0
2018-08-13 15:00:00,48.89,48.99,48.86,48.97,147804.0,39.6261,39.7071,39.6018,39.6909,147804.0
2018-08-13 15:30:00,48.97,49.1,48.94,49.06,464227.0,39.6909,39.7963,39.6666,39.7639,464227.0
2018-08-14 09:30:00,49.08,49.83,49.06,49.79,159594.0,39.7801,40.3879,39.7639,40.3555,159594.0
2018-08-14 10:00:00,49.8,49.97,49.76,49.8,237769.0,40.3636,40.5014,40.3312,40.3636,237769.0
2018-08-14 10:30:00,49.78,49.98,49.59,49.97,259916.0,40.3474,40.5095,40.1934,40.5014,259916.0
2018-08-14 11:00:00,49.96,50.2,49.94,50.05,233588.0,40.4933,40.6878,40.4771,40.5663,233588.0
2018-08-14 11:30:00,50.05,50.2,49.93,50.07,155245.0,40.5663,40.6878,40.469,40.5825,155245.0
2018-08-14 12:00:00,50.07,50.32,50.07,50.23,115208.0,40.5825,40.7851,40.5825,40.7122,115208.0
2018-08-14 12:30:00,50.23,50.27,50.11,50.11,86810.0,40.7122,40.7446,40.6149,40.6149,86810.0
2018-08-14 13:00:00,50.12,50.29,50.11,50.22,121004.0,40.623,40.7608,40.6149,40.7041,121004.0
2018-08-14 13:30:00,50.22,50.28,50.14,50.26,73531.0,40.7041,40.7527,40.6392,40.7365,73531.0
2018-08-14 14:00:00,50.27,50.42,50.27,50.36,163176.0,40.7446,40.8662,40.7446,40.8175,163176.0
2018-08-14 14:30:00,50.36,50.4,50.27,50.28,85043.0,40.8175,40.8499,40.7446,40.7527,85043.0
2018-08-14 15:00:00,50.28,50.31,50.19,50.22,117722.0,40.7527,40.777,40.6797,40.7041,117722.0
2018-08-14 15:30:00,50.23,50.23,50.09,50.16,291044.0,40.7122,40.7122,40.5987,40.6554,291044.0
2018-08-15 09:30:00,49.8,49.98,49.06,49.24,181399.0,40.3636,40.5095,39.7639,39.9097,181399.0
2018-08-15 10:00:00,49.22,49.61,49.15,49.61,157319.0,39.8935,40.2096,39.8368,40.2096,157319.0
2018-08-15 10:30:00,49.6,49.72,49.24,49.34,167980.0,40.2015,40.2988,39.9097,39.9908,167980.0
2018-08-15 11:00:00,49.34,49.61,49.21,49.56,145003.0,39.9908,40.2096,39.8854,40.1691,145003.0
2018-08-15 11:30:00,49.57,49.99,49.56,49.97,179230.0,40.1772,40.5176,40.1691,40.5014,179230.0
2018-08-15 12:00:00,49.96,50.0,49.81,49.94,129990.0,40.4933,40.5257,40.3717,40.4771,129990.0
2018-08-15 12:30:00,49.94,50.05,49.88,49.95,87522.0,40.4771,40.5663,40.4285,40.4852,87522.0
2018-08-15 13:00:00,49.94,50.02,49.85,49.89,112563.0,40.4771,40.5419,40.4042,40.4366,112563.0
2018-08-15 13:30:00,49.89,49.95,49.82,49.92,99917.0,40.4366,40.4852,40.3798,40.4609,99917.0
2018-08-15 14:00:00,49.92,50.01,49.85,49.89,114471.0,40.4609,40.5338,40.4042,40.4366,114471.0
2018-08-15 14:30:00,49.89,49.96,49.78,49.86,243801.0,40.4366,40.4933,40.3474,40.4123,243801.0
2018-08-15 15:00:00,49.87,50.1,49.86,50.1,228074.0,40.4204,40.6068,40.4123,40.6068,228074.0
2018-08-15 15:30:00,50.09,50.32,50.09,50.25,435486.0,40.5987,40.7851,40.5987,40.7284,435486.0
2018-08-16 09:30:00,50.48,50.49,50.19,50.37,155024.0,40.9148,40.9229,40.6797,40.8256,155024.0
2018-08-16 10:00:00,50.36,50.5,50.31,50.47,173019.0,40.8175,40.931,40.777,40.9067,173019.0
2018-08-16 10:30:00,50.47,50.5,50.37,50.41,104629.0,40.9067,40.931,40.8256,40.858,104629.0
2018-08-16 11:00:00,50.42,50.84,50.41,50.81,575327.0,40.8662,41.2066,40.858,41.1823,575327.0
2018-08-16 11:30:00,50.83,50.87,50.7,50.83,151308.0,41.1985,41.2309,41.0931,41.1985,151308.0
2018-08-16 12:00:00,50.82,50.95,50.75,50.76,176359.0,41.1904,41.2957,41.1336,41.1417,176359.0
2018-08-16 12:30:00,50.75,50.76,50.53,50.54,218188.0,41.1336,41.1417,40.9553,40.9634,218188.0
2018-08-16 13:00:00,50.54,50.71,50.49,50.68,101304.0,40.9634,41.1012,40.9229,41.0769,101304.0
2018-08-16 13:30:00,50.69,50.89,50.64,50.75,313461.0,41.085,41.2471,41.0445,41.1336,313461.0
2018-08-16 14:00:00,50.75,50.84,50.65,50.66,106583.0,41.1336,41.2066,41.0526,41.0607,106583.0
2018-08-16 14:30:00,50.66,50.69,50.57,50.63,79164.0,41.0607,41.085,40.9877,41.0364,79164.0
2018-08-16 15:00:00,50.63,50.85,50.62,50.77,140935.0,41.0364,41.2147,41.0283,41.1498,140935.0
2018-08-16 15:30:00,50.76,50.76,50.43,50.45,712269.0,41.1417,41.1417,40.8743,40.8905,712269.0
2018-08-17 09:30:00,50.4,51.38,50.35,51.22,365158.0,40.8499,41.6442,40.8094,41.5146,365158.0
2018-08-17 10:00:00,51.23,51.31,51.02,51.06,216904.0,41.5227,41.5875,41.3525,41.3849,216904.0
2018-08-17 10:30:00,51.06,51.12,50.94,51.12,115805.0,41.3849,41.4335,41.2876,41.4335,115805.0
2018-08-17 11:00:00,51.12,51.33,51.04,51.3,115344.0,41.4335,41.6037,41.3687,41.5794,115344.0
2018-08-17 11:30:00,51.33,51.45,51.3,51.41,180918.0,41.6037,41.701,41.5794,41.6686,180918.0
2018-08-17 12:00:00,51.4,51.74,51.39,51.66,226759.0,41.6605,41.936,41.6524,41.8712,226759.0
2018-08-17 12:30:00,51.67,51.77,51.56,51.64,97446.0,41.8793,41.9603,41.7901,41.855,97446.0
2018-08-17 13:00:00,51.66,51.7,51.56,51.57,104574.0,41.8712,41.9036,41.7901,41.7982,104574.0
2018-08-17 13:30:00,51.58,51.83,51.58,51.83,146262.0,41.8064,42.009,41.8064,42.009,146262.0
2018-08-17 14:00:00,51.84,51.94,51.78,51.92,120670.0,42.0171,42.0981,41.9685,42.0819,120670.0
2018-08-17 14:30:00,51.92,52.14,51.88,52.11,242278.0,42.0819,42.2602,42.0495,42.2359,242278.0
2018-08-17 15:00:00,52.11,52.14,52.02,52.05,173360.0,42.2359,42.2602,42.163,42.1873,173360.0
2018-08-17 15:30:00,52.05,52.12,51.86,51.9,391613.0,42.1873,42.244,42.0333,42.0657,391613.0
2018-08-20 09:30:00,51.84,52.11,51.57,51.78,261646.0,42.0171,42.2359,41.7982,41.9685,261646.0
2018-08-20 10:00:00,51.79,51.98,51.58,51.65,404331.0,41.9766,42.1306,41.8064,41.8631,404331.0
2018-08-20 10:30:00,51.66,51.75,51.48,51.51,162927.0,41.8712,41.9441,41.7253,41.7496,162927.0
2018-08-20 11:00:00,51.51,51.56,51.19,51.32,178619.0,41.7496,41.7901,41.4902,41.5956,178619.0
2018-08-20 11:30:00,51.33,51.69,51.24,51.69,141462.0,41.6037,41.8955,41.5308,41.8955,141462.0
2018-08-20 12:00:00,51.69,51.73,51.53,51.55,129713.0,41.8955,41.9279,41.7658,41.782,129713.0
2018-08-20 12:30:00,51.55,51.63,51.52,51.6,122104.0,41.782,41.8469,41.7577,41.8226,122104.0
2018-08-20 13:00:00,51.61,51.75,51.6,51.73,94965.0,41.8307,41.9441,41.8226,41.9279,94965.0
2018-08-20 13:30:00,51.72,51.73,51.62,51.64,94952.0,41.9198,41.9279,41.8388,41.855,94952.0
2018-08-20 14:00:00,51.63,51.72,51.61,51.69,94852.0,41.8469,41.9198,41.8307,41.8955,94852.0
2018-08-20 14:30:00,51.68,51.7,51.58,51.6,117414.0,41.8874,41.9036,41.8064,41.8226,117414.0
2018-08-20 15:00:00,51.6,51.76,51.57,51.75,162796.0,41.8226,41.9522,41.7982,41.9441,162796.0
2018-08-20 15:30:00,51.75,51.92,51.75,51.75,748332.0,41.9441,42.0819,41.9441,41.9441,748332.0
2018-08-21 09:30:00,51.84,51.98,51.6,51.97,165508.0,42.0171,42.1306,41.8226,42.1225,165508.0
2018-08-21 10:00:00,51.96,51.97,51.62,51.75,119256.0,42.1143,42.1225,41.8388,41.9441,119256.0
2018-08-21 10:30:00,51.75,51.81,51.65,51.77,98735.0,41.9441,41.9928,41.8631,41.9603,98735.0
2018-08-21 11:00:00,51.78,51.79,51.65,51.75,116282.0,41.9685,41.9766,41.8631,41.9441,116282.0
2018-08-21 11:30:00,51.75,51.86,51.69,51.82,219473.0,41.9441,42.0333,41.8955,42.0009,219473.0
2018-08-21 12:00:00,51.82,51.91,51.75,51.9,172731.0,42.0009,42.0738,41.9441,42.0657,172731.0
2018-08-21 12:30:00,51.9,51.91,51.86,51.9,158501.0,42.0657,42.0738,42.0333,42.0657,158501.0
2018-08-21 13:00:00,51.9,51.91,51.82,51.89,114316.0,42.0657,42.0738,42.0009,42.0576,114316.0
2018-08-21 13:30:00,51.9,51.98,51.89,51.92,142151.0,42.0657,42.1306,42.0576,42.0819,142151.0
2018-08-21 14:00:00,51.92,51.96,51.86,51.86,98011.0,42.0819,42.1143,42.0333,42.0333,98011.0
2018-08-21 14:30:00,51.86,51.86,51.71,51.8,160577.0,42.0333,42.0333,41.9117,41.9847,160577.0
2018-08-21 15:00:00,51.81,51.85,51.67,51.7,166848.0,41.9928,42.0252,41.8793,41.9036,166848.0
2018-08-21 15:30:00,51.7,51.72,51.58,51.66,451480.0,41.9036,41.9198,41.8064,41.8712,451480.0
2018-08-22 09:30:00,51.53,51.57,51.06,51.27,161912.0,41.7658,41.7982,41.3849,41.5551,161912.0
2018-08-22 10:00:00,51.28,51.45,51.28,51.29,81824.0,41.5632,41.701,41.5632,41.5713,81824.0
2018-08-22 10:30:00,51.28,51.56,51.27,51.49,119670.0,41.5632,41.7901,41.5551,41.7334,119670.0
2018-08-22 11:00:00,51.48,51.58,51.46,51.51,117178.0,41.7253,41.8064,41.7091,41.7496,117178.0
2018-08-22 11:30:00,51.52,51.54,51.44,51.49,66580.0,41.7577,41.7739,41.6929,41.7334,66580.0
2018-08-22 12:00:00,51.5,51.6,51.48,51.59,103522.0,41.7415,41.8226,41.7253,41.8145,103522.0
2018-08-22 12:30:00,51.59,51.65,51.56,51.59,62031.0,41.8145,41.8631,41.7901,41.8145,62031.0
2018-08-22 13:00:00,51.59,51.61,51.5,51.53,72285.0,41.8145,41.8307,41.7415,41.7658,72285.0
2018-08-22 13:30:00,51.54,51.54,51.44,51.49,362505.0,41.7739,41.7739,41.6929,41.7334,362505.0
2018-08-22 14:00:00,51.49,51.6,51.35,51.36,165933.0,41.7334,41.8226,41.6199,41.628,165933.0
2018-08-22 14:30:00,51.35,51.38,51.28,51.32,95907.0,41.6199,41.6442,41.5632,41.5956,95907.0
2018-08-22 15:00:00,51.32,51.36,51.26,51.28,103005.0,41.5956,41.628,41.547,41.5632,103005.0
2018-08-22 15:30:00,51.29,51.39,51.24,51.26,356149.0,41.5713,41.6524,41.5308,41.547,356149.0
2018-08-23 09:30:00,51.33,51.67,51.26,51.57,187285.0,41.6037,41.8793,41.547,41.7982,187285.0
2018-08-23 10:00:00,51.56,51.73,51.43,51.7,98469.0,41.7901,41.9279,41.6848,41.9036,98469.0
2018-08-23 10:30:00,51.69,51.69,51.55,51.68,92085.0,41.8955,41.8955,41.782,41.8874,92085.0
2018-08-23 11:00:00,51.67,51.75,51.49,51.5,111038.0,41.8793,41.9441,41.7334,41.7415,111038.0
2018-08-23 11:30:00,51.49,51.5,51.28,51.31,100935.0,41.7334,41.7415,41.5632,41.5875,100935.0
2018-08-23 12:00:00,51.3,51.46,51.24,51.4,71243.0,41.5794,41.7091,41.5308,41.6605,71243.0
2018-08-23 12:30:00,51.41,51.41,51.22,51.28,61970.0,41.6686,41.6686,41.5146,41.5632,61970.0
2018-08-23 13:00:00,51.3,51.39,51.26,51.37,60839.0,41.5794,41.6524,41.547,41.6361,60839.0
2018-08-23 13:30:00,51.37,51.43,51.2,51.22,85104.0,41.6361,41.6848,41.4984,41.5146,85104.0
2018-08-23 14:00:00,51.22,51.33,51.21,51.31,86645.0,41.5146,41.6037,41.5065,41.5875,86645.0
2018-08-23 14:30:00,51.31,51.38,51.3,51.36,323240.0,41.5875,41.6442,41.5794,41.628,323240.0
2018-08-23 15:00:00,51.36,51.37,51.26,51.31,80355.0,41.628,41.6361,41.547,41.5875,80355.0
2018-08-23 15:30:00,51.31,51.37,51.28,51.32,377272.0,41.5875,41.6361,41.5632,41.5956,377272.0
2018-08-24 09:30:00,51.51,52.06,51.51,51.89,302874.0,41.7496,42.1954,41.7496,42.0576,302874.0
2018-08-24 10:00:00,51.89,51.96,51.78,51.86,175366.0,42.0576,42.1143,41.9685,42.0333,175366.0
2018-08-24 10:30:00,51.85,51.91,51.77,51.77,144687.0,42.0252,42.0738,41.9603,41.9603,144687.0
2018-08-24 11:00:00,51.77,51.78,51.44,51.58,177341.0,41.9603,41.9685,41.6929,41.8064,177341.0
2018-08-24 11:30:00,51.58,51.8,51.55,51.75,510861.0,41.8064,41.9847,41.782,41.9441,510861.0
2018-08-24 12:00:00,51.76,51.79,51.68,51.72,61505.0,41.9522,41.9766,41.8874,41.9198,61505.0
2018-08-24 12:30:00,51.71,51.85,51.7,51.8,78875.0,41.9117,42.0252,41.9036,41.9847,78875.0
2018-08-24 13:00:00,51.8,51.9,51.79,51.82,85368.0,41.9847,42.0657,41.9766,42.0009,85368.0
2018-08-24 13:30:00,51.81,51.89,51.77,51.85,105840.0,41.9928,42.0576,41.9603,42.0252,105840.0
2018-08-24 14:00:00,51.85,51.92,51.84,51.9,91887.0,42.0252,42.0819,42.0171,42.0657,91887.0
2018-08-24 14:30:00,51.9,51.93,51.86,51.9,60991.0,42.0657,42.09,42.0333,42.0657,60991.0
2018-08-24 15:00:00,51.9,51.93,51.85,51.86,94896.0,42.0657,42.09,42.0252,42.0333,94896.0
2018-08-24 15:30:00,51.86,51.9,51.82,51.83,274703.0,42.0333,42.0657,42.0009,42.009,274703.0
2018-08-27 09:30:00,51.95,52.93,51.95,52.93,223211.0,42.1062,42.9005,42.1062,42.9005,223211.0
2018-08-27 10:00:00,52.93,52.95,52.5,52.62,194521.0,42.9005,42.9168,42.552,42.6493,194521.0
2018-08-27 10:30:00,52.62,52.66,52.43,52.63,240041.0,42.6493,42.6817,42.4953,42.6574,240041.0
2018-08-27 11:00:00,52.63,52.86,52.57,52.8,260644.0,42.6574,42.8438,42.6088,42.7952,260644.0
2018-08-27 11:30:00,52.8,52.87,52.74,52.77,200703.0,42.7952,42.8519,42.7465,42.7709,200703.0
2018-08-27 12:00:00,52.77,52.8,52.68,52.77,89400.0,42.7709,42.7952,42.6979,42.7709,89400.0
2018-08-27 12:30:00,52.77,52.85,52.74,52.82,127380.0,42.7709,42.8357,42.7465,42.8114,127380.0
2018-08-27 13:00:00,52.82,52.82,52.69,52.75,88941.0,42.8114,42.8114,42.706,42.7547,88941.0
2018-08-27 13:30:00,52.75,52.79,52.6,52.66,102890.0,42.7547,42.7871,42.6331,42.6817,102890.0
2018-08-27 14:00:00,52.67,52.67,52.53,52.65,121317.0,42.6898,42.6898,42.5763,42.6736,121317.0
2018-08-27 14:30:00,52.65,52.69,52.52,52.53,125868.0,42.6736,42.706,42.5682,42.5763,125868.0
2018-08-27 15:00:00,52.53,52.58,52.45,52.51,268720.0,42.5763,42.6169,42.5115,42.5601,268720.0
2018-08-27 15:30:00,52.5,52.59,52.44,52.44,497310.0,42.552,42.625,42.5034,42.5034,497310.0
2018-08-28 09:30:00,52.6,52.62,52.11,52.37,246524.0,42.6331,42.6493,42.2359,42.4467,246524.0
2018-08-28 10:00:00,52.36,52.43,52.04,52.13,240946.0,42.4386,42.4953,42.1792,42.2521,240946.0
2018-08-28 10:30:00,52.14,52.45,52.05,52.45,455206.0,42.2602,42.5115,42.1873,42.5115,455206.0
2018-08-28 11:00:00,52.45,52.47,52.1,52.37,224003.0,42.5115,42.5277,42.2278,42.4467,224003.0
2018-08-28 11:30:00,52.38,52.4,52.25,52.27,100092.0,42.4548,42.471,42.3494,42.3656,100092.0
2018-08-28 12:00:00,52.26,52.38,52.22,52.31,72027.0,42.3575,42.4548,42.3251,42.398,72027.0
2018-08-28 12:30:00,52.31,52.39,52.31,52.37,81394.0,42.398,42.4629,42.398,42.4467,81394.0
2018-08-28 13:00:00,52.37,52.47,52.29,52.32,91112.0,42.4467,42.5277,42.3818,42.4061,91112.0
2018-08-28 13:30:00,52.3,52.38,52.21,52.21,78927.0,42.3899,42.4548,42.317,42.317,78927.0
2018-08-28 14:00:00,52.21,52.3,52.21,52.29,85366.0,42.317,42.3899,42.317,42.3818,85366.0
2018-08-28 14:30:00,52.29,52.29,52.2,52.24,87888.0,42.3818,42.3818,42.3089,42.3413,87888.0
2018-08-28 15:00:00,52.24,52.3,52.19,52.26,101740.0,42.3413,42.3899,42.3008,42.3575,101740.0
2018-08-28 15:30:00,52.25,52.29,52.18,52.25,350654.0,42.3494,42.3818,42.2927,42.3494,350654.0
2018-08-29 09:30:00,52.25,52.39,52.05,52.34,262959.0,42.3494,42.4629,42.1873,42.4223,262959.0
2018-08-29 10:00:00,52.34,52.4,52.16,52.23,216767.0,42.4223,42.471,42.2764,42.3332,216767.0
2018-08-29 10:30:00,52.23,52.31,52.17,52.27,133437.0,42.3332,42.398,42.2846,42.3656,133437.0
2018-08-29 11:00:00,52.26,52.47,52.26,52.46,110608.0,42.3575,42.5277,42.3575,42.5196,110608.0
2018-08-29 11:30:00,52.45,52.46,52.33,52.43,93121.0,42.5115,42.5196,42.4142,42.4953,93121.0
2018-08-29 12:00:00,52.43,52.59,52.43,52.58,77009.0,42.4953,42.625,42.4953,42.6169,77009.0
2018-08-29 12:30:00,52.58,52.65,52.55,52.57,67889.0,42.6169,42.6736,42.5926,42.6088,67889.0
2018-08-29 13:00:00,52.58,52.58,52.29,52.36,74986.0,42.6169,42.6169,42.3818,42.4386,74986.0
2018-08-29 13:30:00,52.36,52.41,52.26,52.29,99134.0,42.4386,42.4791,42.3575,42.3818,99134.0
2018-08-29 14:00:00,52.29,52.44,52.27,52.43,96443.0,42.3818,42.5034,42.3656,42.4953,96443.0
2018-08-29 14:30:00,52.43,52.43,52.19,52.21,97488.0,42.4953,42.4953,42.3008,42.317,97488.0
2018-08-29 15:00:00,52.22,52.41,52.22,52.41,115949.0,42.3251,42.4791,42.3251,42.4791,115949.0
2018-08-29 15:30:00,52.41,52.47,52.24,52.29,410484.0,42.4791,42.5277,42.3413,42.3818,410484.0
2018-08-30 09:30:00,52.1,52.61,51.77,52.49,233348.0,42.2278,42.6412,41.9603,42.5439,233348.0
2018-08-30 10:00:00,52.48,52.78,52.43,52.75,214579.0,42.5358,42.779,42.4953,42.7547,214579.0
2018-08-30 10:30:00,52.74,52.86,52.44,52.56,110450.0,42.7465,42.8438,42.5034,42.6007,110450.0
2018-08-30 11:00:00,52.56,52.56,52.36,52.39,105214.0,42.6007,42.6007,42.4386,42.4629,105214.0
2018-08-30 11:30:00,52.39,52.49,52.33,52.44,91420.0,42.4629,42.5439,42.4142,42.5034,91420.0
2018-08-30 12:00:00,52.43,52.45,52.32,52.44,72656.0,42.4953,42.5115,42.4061,42.5034,72656.0
2018-08-30 12:30:00,52.44,52.54,52.41,52.53,65297.0,42.5034,42.5844,42.4791,42.5763,65297.0
2018-08-30 13:00:00,52.52,52.52,52.35,52.47,67358.0,42.5682,42.5682,42.4304,42.5277,67358.0
2018-08-30 13:30:00,52.48,52.58,52.44,52.55,70763.0,42.5358,42.6169,42.5034,42.5926,70763.0
2018-08-30 14:00:00,52.56,52.62,52.26,52.32,124329.0,42.6007,42.6493,42.3575,42.4061,124329.0
2018-08-30 14:30:00,52.33,52.42,52.25,52.28,111318.0,42.4142,42.4872,42.3494,42.3737,111318.0
2018-08-30 15:00:00,52.27,52.32,52.22,52.3,153256.0,42.3656,42.4061,42.3251,42.3899,153256.0
2018-08-30 15:30:00,52.31,52.46,52.3,52.45,318494.0,42.398,42.5196,42.3899,42.5115,318494.0
2018-08-31 09:30:00,52.13,52.5,52.03,52.49,124990.0,42.2521,42.552,42.1711,42.5439,124990.0
2018-08-31 10:00:00,52.5,52.58,52.38,52.44,106150.0,42.552,42.6169,42.4548,42.5034,106150.0
2018-08-31 10:30:00,52.44,52.55,52.4,52.49,90357.0,42.5034,42.5926,42.471,42.5439,90357.0
2018-08-31 11:00:00,52.49,52.5,52.19,52.21,98457.0,42.5439,42.552,42.3008,42.317,98457.0
2018-08-31 11:30:00,52.22,52.3,52.13,52.17,73842.0,42.3251,42.3899,42.2521,42.2846,73842.0
2018-08-31 12:00:00,52.16,52.16,51.99,52.04,76734.0,42.2764,42.2764,42.1387,42.1792,76734.0
2018-08-31 12:30:00,52.04,52.05,51.91,51.97,67538.0,42.1792,42.1873,42.0738,42.1225,67538.0
2018-08-31 13:00:00,51.96,51.97,51.88,51.95,49283.0,42.1143,42.1225,42.0495,42.1062,49283.0
2018-08-31 13:30:00,51.95,51.96,51.88,51.89,81349.0,42.1062,42.1143,42.0495,42.0576,81349.0
2018-08-31 14:00:00,51.89,51.91,51.81,51.84,83042.0,42.0576,42.0738,41.9928,42.0171,83042.0
2018-08-31 14:30:00,51.85,52.01,51.84,51.96,115506.0,42.0252,42.1549,42.0171,42.1143,115506.0
2018-08-31 15:00:00,51.97,52.07,51.97,52.02,87889.0,42.1225,42.2035,42.1225,42.163,87889.0
2018-08-31 15:30:00,52.02,52.23,52.02,52.19,290625.0,42.163,42.3332,42.163,42.3008,290625.0
2018-09-04 09:30:00,52.0,52.17,51.39,51.71,228132.0,42.1468,42.2846,41.6524,41.9117,228132.0
2018-09-04 10:00:00,51.75,51.9,51.59,51.7,199631.0,41.9441,42.0657,41.8145,41.9036,199631.0
2018-09-04 10:30:00,51.71,51.71,51.44,51.46,125905.0,41.9117,41.9117,41.6929,41.7091,125905.0
2018-09-04 11:00:00,51.48,51.54,51.15,51.15,110647.0,41.7253,41.7739,41.4578,41.4578,110647.0
2018-09-04 11:30:00,51.15,51.15,50.94,50.98,126275.0,41.4578,41.4578,41.2876,41.32,126275.0
2018-09-04 12:00:00,50.98,50.99,50.78,50.86,117372.0,41.32,41.3281,41.1579,41.2228,117372.0
2018-09-04 12:30:00,50.85,51.14,50.83,51.11,115387.0,41.2147,41.4497,41.1985,41.4254,115387.0
2018-09-04 13:00:00,51.11,51.14,51.01,51.08,121867.0,41.4254,41.4497,41.3444,41.4011,121867.0
2018-09-04 13:30:00,51.09,51.39,51.08,51.37,136866.0,41.4092,41.6524,41.4011,41.6361,136866.0
2018-09-04 14:00:00,51.36,51.53,51.34,51.47,156247.0,41.628,41.7658,41.6118,41.7172,156247.0
2018-09-04 14:30:00,51.46,51.49,51.24,51.24,159571.0,41.7091,41.7334,41.5308,41.5308,159571.0
2018-09-04 15:00:00,51.25,51.31,51.18,51.2,186534.0,41.5389,41.5875,41.4821,41.4984,186534.0
2018-09-04 15:30:00,51.2,51.29,51.13,51.23,383501.0,41.4984,41.5713,41.4416,41.5227,383501.0
2018-09-05 09:30:00,51.06,51.59,51.0,51.59,157577.0,41.3849,41.8145,41.3363,41.8145,157577.0
2018-09-05 10:00:00,51.58,51.77,51.46,51.72,119643.0,41.8064,41.9603,41.7091,41.9198,119643.0
2018-09-05 10:30:00,51.71,52.03,51.67,51.89,132414.0,41.9117,42.1711,41.8793,42.0576,132414.0
2018-09-05 11:00:00,51.9,52.04,51.82,51.87,113845.0,42.0657,42.1792,42.0009,42.0414,113845.0
2018-09-05 11:30:00,51.87,52.04,51.79,52.0,122578.0,42.0414,42.1792,41.9766,42.1468,122578.0
2018-09-05 12:00:00,52.01,52.1,51.98,52.06,164251.0,42.1549,42.2278,42.1306,42.1954,164251.0
2018-09-05 12:30:00,52.07,52.12,51.73,51.79,214043.0,42.2035,42.244,41.9279,41.9766,214043.0
2018-09-05 13:00:00,51.79,51.98,51.78,51.98,105796.0,41.9766,42.1306,41.9685,42.1306,105796.0
2018-09-05 13:30:00,51.97,52.0,51.77,51.83,118380.0,42.1225,42.1468,41.9603,42.009,118380.0
2018-09-05 14:00:00,51.82,52.1,51.75,52.08,136662.0,42.0009,42.2278,41.9441,42.2116,136662.0
2018-09-05 14:30:00,52.08,52.24,52.03,52.2,108964.0,42.2116,42.3413,42.1711,42.3089,108964.0
2018-09-05 15:00:00,52.19,52.2,52.04,52.06,144532.0,42.3008,42.3089,42.1792,42.1954,144532.0
2018-09-05 15:30:00,52.06,52.36,51.99,52.34,953515.0,42.1954,42.4386,42.1387,42.4223,953515.0
2018-09-06 09:30:00,52.39,52.69,52.21,52.66,137263.0,42.4629,42.706,42.317,42.6817,137263.0
2018-09-06 10:00:00,52.69,52.69,52.37,52.47,114814.0,42.706,42.706,42.4467,42.5277,114814.0
2018-09-06 10:30:00,52.45,52.51,52.26,52.38,99671.0,42.5115,42.5601,42.3575,42.4548,99671.0
2018-09-06 11:00:00,52.38,52.38,52.18,52.22,113078.0,42.4548,42.4548,42.2927,42.3251,113078.0
2018-09-06 11:30:00,52.23,52.3,52.09,52.17,105220.0,42.3332,42.3899,42.2197,42.2846,105220.0
2018-09-06 12:00:00,52.17,52.18,52.01,52.05,79674.0,42.2846,42.2927,42.1549,42.1873,79674.0
2018-09-06 12:30:00,52.04,52.14,51.99,51.99,137858.0,42.1792,42.2602,42.1387,42.1387,137858.0
2018-09-06 13:00:00,51.99,52.0,51.86,51.93,111502.0,42.1387,42.1468,42.0333,42.09,111502.0
2018-09-06 13:30:00,51.92,51.99,51.86,51.96,184617.0,42.0819,42.1387,42.0333,42.1143,184617.0
2018-09-06 14:00:00,51.96,52.05,51.94,51.95,95427.0,42.1143,42.1873,42.0981,42.1062,95427.0
2018-09-06 14:30:00,51.96,52.06,51.96,52.04,78564.0,42.1143,42.1954,42.1143,42.1792,78564.0
2018-09-06 15:00:00,52.04,52.19,52.04,52.16,113429.0,42.1792,42.3008,42.1792,42.2764,113429.0
2018-09-06 15:30:00,52.17,52.24,52.09,52.1,246847.0,42.2846,42.3413,42.2197,42.2278,246847.0
2018-09-07 09:30:00,51.99,52.28,51.87,52.09,172703.0,42.1387,42.3737,42.0414,42.2197,172703.0
2018-09-07 10:00:00,52.12,52.5,52.11,52.45,142358.0,42.244,42.552,42.2359,42.5115,142358.0
2018-09-07 10:30:00,52.45,52.49,52.26,52.41,144454.0,42.5115,42.5439,42.3575,42.4791,144454.0
2018-09-07 11:00:00,52.4,52.54,52.31,52.52,88829.0,42.471,42.5844,42.398,42.5682,88829.0
2018-09-07 11:30:00,52.52,52.66,52.49,52.57,83884.0,42.5682,42.6817,42.5439,42.6088,83884.0
2018-09-07 12:00:00,52.58,52.58,52.4,52.46,171343.0,42.6169,42.6169,42.471,42.5196,171343.0
2018-09-07 12:30:00,52.46,52.51,52.32,52.46,122359.0,42.5196,42.5601,42.4061,42.5196,122359.0
2018-09-07 13:00:00,52.46,52.49,52.41,52.43,108988.0,42.5196,42.5439,42.4791,42.4953,108988.0
2018-09-07 13:30:00,52.44,52.46,52.33,52.33,148756.0,42.5034,42.5196,42.4142,42.4142,148756.0
2018-09-07 14:00:00,52.33,52.49,52.3,52.48,109447.0,42.4142,42.5439,42.3899,42.5358,109447.0
2018-09-07 14:30:00,52.49,52.51,52.38,52.5,174420.0,42.5439,42.5601,42.4548,42.552,174420.0
2018-09-07 15:00:00,52.49,52.64,52.49,52.64,139767.0,42.5439,42.6655,42.5439,42.6655,139767.0
2018-09-07 15:30:00,52.64,52.68,52.48,52.62,374351.0,42.6655,42.6979,42.5358,42.6493,374351.0
2018-09-10 09:30:00,52.63,53.4,52.63,53.21,205594.0,42.6574,43.2815,42.6574,43.1275,205594.0
2018-09-10 10:00:00,53.22,53.29,53.09,53.22,193550.0,43.1356,43.1923,43.0302,43.1356,193550.0
2018-09-10 10:30:00,53.22,53.41,53.08,53.23,192458.0,43.1356,43.2896,43.0221,43.1437,192458.0
2018-09-10 11:00:00,53.23,53.23,53.04,53.13,128447.0,43.1437,43.1437,42.9897,43.0626,128447.0
2018-09-10 11:30:00,53.12,53.13,52.89,52.98,162733.0,43.0545,43.0626,42.8681,42.9411,162733.0
2018-09-10 12:00:00,52.98,53.06,52.96,53.01,112257.0,42.9411,43.0059,42.9249,42.9654,112257.0
2018-09-10 12:30:00,53.0,53.05,52.89,52.9,111662.0,42.9573,42.9978,42.8681,42.8762,111662.0
2018-09-10 13:00:00,52.89,52.97,52.88,52.96,73081.0,42.8681,42.933,42.86,42.9249,73081.0
2018-09-10 13:30:00,52.96,53.0,52.88,53.0,72700.0,42.9249,42.9573,42.86,42.9573,72700.0
2018-09-10 14:00:00,52.99,53.0,52.9,52.93,102079.0,42.9492,42.9573,42.8762,42.9005,102079.0
2018-09-10 14:30:00,52.94,53.01,52.9,52.96,107467.0,42.9087,42.9654,42.8762,42.9249,107467.0
2018-09-10 15:00:00,52.97,53.03,52.94,52.98,126760.0,42.933,42.9816,42.9087,42.9411,126760.0
2018-09-10 15:30:00,52.98,52.99,52.82,52.88,354414.0,42.9411,42.9492,42.8114,42.86,354414.0
2018-09-11 09:30:00,52.51,52.74,52.01,52.14,235683.0,42.5601,42.7465,42.1549,42.2602,235683.0
2018-09-11 10:00:00,52.13,52.34,51.96,52.01,187103.0,42.2521,42.4223,42.1143,42.1549,187103.0
2018-09-11 10:30:00,52.0,52.12,51.86,51.99,147086.0,42.1468,42.244,42.0333,42.1387,147086.0
2018-09-11 11:00:00,51.99,52.21,51.99,52.2,161574.0,42.1387,42.317,42.1387,42.3089,161574.0
2018-09-11 11:30:00,52.21,52.38,52.14,52.37,136989.0,42.317,42.4548,42.2602,42.4467,136989.0
2018-09-11 12:00:00,52.37,52.37,52.21,52.22,164656.0,42.4467,42.4467,42.317,42.3251,164656.0
2018-09-11 12:30:00,52.22,52.29,52.19,52.25,120498.0,42.3251,42.3818,42.3008,42.3494,120498.0
2018-09-11 13:00:00,52.26,52.37,52.21,52.36,112883.0,42.3575,42.4467,42.317,42.4386,112883.0
2018-09-11 13:30:00,52.36,52.37,52.21,52.28,125515.0,42.4386,42.4467,42.317,42.3737,125515.0
2018-09-11 14:00:00,52.28,52.3,52.22,52.23,124323.0,42.3737,42.3899,42.3251,42.3332,124323.0
2018-09-11 14:30:00,52.24,52.27,52.17,52.23,155614.0,42.3413,42.3656,42.2846,42.3332,155614.0
2018-09-11 15:00:00,52.23,52.27,52.19,52.26,272060.0,42.3332,42.3656,42.3008,42.3575,272060.0
2018-09-11 15:30:00,52.25,52.27,52.08,52.14,512761.0,42.3494,42.3656,42.2116,42.2602,512761.0
2018-09-12 09:30:00,52.15,52.94,52.15,52.74,152866.0,42.2683,42.9087,42.2683,42.7465,152866.0
2018-09-12 10:00:00,52.75,52.9,52.69,52.83,107415.0,42.7547,42.8762,42.706,42.8195,107415.0
2018-09-12 10:30:00,52.84,52.9,52.61,52.62,96546.0,42.8276,42.8762,42.6412,42.6493,96546.0
2018-09-12 11:00:00,52.61,52.83,52.48,52.83,99732.0,42.6412,42.8195,42.5358,42.8195,99732.0
2018-09-12 11:30:00,52.83,52.86,52.52,52.54,63803.0,42.8195,42.8438,42.5682,42.5844,63803.0
2018-09-12 12:00:00,52.54,52.65,52.49,52.63,80556.0,42.5844,42.6736,42.5439,42.6574,80556.0
2018-09-12 12:30:00,52.63,52.71,52.58,52.7,54037.0,42.6574,42.7222,42.6169,42.7141,54037.0
2018-09-12 13:00:00,52.7,52.74,52.66,52.71,53914.0,42.7141,42.7465,42.6817,42.7222,53914.0
2018-09-12 13:30:00,52.7,52.75,52.66,52.73,47744.0,42.7141,42.7547,42.6817,42.7384,47744.0
2018-09-12 14:00:00,52.74,52.79,52.7,52.77,63727.0,42.7465,42.7871,42.7141,42.7709,63727.0
2018-09-12 14:30:00,52.77,52.94,52.75,52.9,75902.0,42.7709,42.9087,42.7547,42.8762,75902.0
2018-09-12 15:00:00,52.91,53.03,52.87,53.02,78343.0,42.8843,42.9816,42.8519,42.9735,78343.0
2018-09-12 15:30:00,53.02,53.08,52.94,52.95,320145.0,42.9735,43.0221,42.9087,42.9168,320145.0
2018-09-13 09:30:00,53.19,53.63,53.19,53.28,135419.0,43.1113,43.4679,43.1113,43.1842,135419.0
2018-09-13 10:00:00,53.29,53.41,53.19,53.29,245256.0,43.1923,43.2896,43.1113,43.1923,245256.0
2018-09-13 10:30:00,53.3,53.32,53.05,53.1,135674.0,43.2004,43.2166,42.9978,43.0383,135674.0
2018-09-13 11:00:00,53.1,53.11,52.87,52.91,163744.0,43.0383,43.0464,42.8519,42.8843,163744.0
2018-09-13 11:30:00,52.91,53.01,52.86,53.01,79686.0,42.8843,42.9654,42.8438,42.9654,79686.0
2018-09-13 12:00:00,53.03,53.08,52.99,52.99,71286.0,42.9816,43.0221,42.9492,42.9492,71286.0
2018-09-13 12:30:00,53.0,53.01,52.9,52.98,62104.0,42.9573,42.9654,42.8762,42.9411,62104.0
2018-09-13 13:00:00,52.99,53.11,52.98,53.01,95976.0,42.9492,43.0464,42.9411,42.9654,95976.0
2018-09-13 13:30:00,53.0,53.0,52.93,52.99,87091.0,42.9573,42.9573,42.9005,42.9492,87091.0
2018-09-13 14:00:00,52.99,53.07,52.9,52.95,159732.0,42.9492,43.014,42.8762,42.9168,159732.0
2018-09-13 14:30:00,52.95,53.01,52.93,52.96,137734.0,42.9168,42.9654,42.9005,42.9249,137734.0
2018-09-13 15:00:00,52.97,53.02,52.95,52.99,166019.0,42.933,42.9735,42.9168,42.9492,166019.0
2018-09-13 15:30:00,52.99,52.99,52.89,52.95,361764.0,42.9492,42.9492,42.8681,42.9168,361764.0
2018-09-14 09:30:00,53.09,53.37,52.97,53.23,132593.0,43.0302,43.2572,42.933,43.1437,132593.0
2018-09-14 10:00:00,53.25,53.25,53.0,53.18,135371.0,43.1599,43.1599,42.9573,43.1032,135371.0
2018-09-14 10:30:00,53.16,53.3,53.11,53.2,141767.0,43.087,43.2004,43.0464,43.1194,141767.0
2018-09-14 11:00:00,53.19,53.22,53.1,53.12,135011.0,43.1113,43.1356,43.0383,43.0545,135011.0
2018-09-14 11:30:00,53.13,53.2,53.04,53.1,138514.0,43.0626,43.1194,42.9897,43.0383,138514.0
2018-09-14 12:00:00,53.11,53.11,52.86,52.93,102883.0,43.0464,43.0464,42.8438,42.9005,102883.0
2018-09-14 12:30:00,52.93,52.93,52.74,52.89,107512.0,42.9005,42.9005,42.7465,42.8681,107512.0
2018-09-14 13:00:00,52.89,52.96,52.87,52.87,97711.0,42.8681,42.9249,42.8519,42.8519,97711.0
2018-09-14 13:30:00,52.87,52.9,52.59,52.6,170915.0,42.8519,42.8762,42.625,42.6331,170915.0
2018-09-14 14:00:00,52.61,52.68,52.46,52.61,143304.0,42.6412,42.6979,42.5196,42.6412,143304.0
2018-09-14 14:30:00,52.61,52.64,52.48,52.49,194432.0,42.6412,42.6655,42.5358,42.5439,194432.0
2018-09-14 15:00:00,52.5,52.51,52.31,52.32,288805.0,42.552,42.5601,42.398,42.4061,288805.0
2018-09-14 15:30:00,52.32,52.32,52.09,52.1,955775.0,42.4061,42.4061,42.2197,42.2278,955775.0
2018-09-17 09:30:00,52.07,52.33,51.57,52.29,307945.0,42.2035,42.4142,41.7982,42.3818,307945.0
2018-09-17 10:00:00,52.29,52.86,52.24,52.57,495883.0,42.3818,42.8438,42.3413,42.6088,495883.0
2018-09-17 10:30:00,52.58,52.81,52.46,52.79,191035.0,42.6169,42.8033,42.5196,42.7871,191035.0
2018-09-17 11:00:00,52.79,52.94,52.68,52.84,146383.0,42.7871,42.9087,42.6979,42.8276,146383.0
2018-09-17 11:30:00,52.84,52.9,52.72,52.8,182962.0,42.8276,42.8762,42.7303,42.7952,182962.0
2018-09-17 12:00:00,52.8,52.99,52.79,52.95,127630.0,42.7952,42.9492,42.7871,42.9168,127630.0
2018-09-17 12:30:00,52.95,52.97,52.68,52.68,100664.0,42.9168,42.933,42.6979,42.6979,100664.0
2018-09-17 13:00:00,52.66,52.75,52.64,52.7,80071.0,42.6817,42.7547,42.6655,42.7141,80071.0
2018-09-17 13:30:00,52.7,52.73,52.59,52.66,77900.0,42.7141,42.7384,42.625,42.6817,77900.0
2018-09-17 14:00:00,52.66,52.78,52.61,52.77,88935.0,42.6817,42.779,42.6412,42.7709,88935.0
2018-09-17 14:30:00,52.76,52.8,52.67,52.68,117638.0,42.7628,42.7952,42.6898,42.6979,117638.0
2018-09-17 15:00:00,52.68,52.73,52.53,52.58,137071.0,42.6979,42.7384,42.5763,42.6169,137071.0
2018-09-17 15:30:00,52.58,52.71,52.55,52.6,500041.0,42.6169,42.7222,42.5926,42.6331,500041.0
2018-09-18 09:30:00,52.58,53.16,52.58,52.83,162759.0,42.6169,43.087,42.6169,42.8195,162759.0
2018-09-18 10:00:00,52.82,52.98,52.6,52.88,144172.0,42.8114,42.9411,42.6331,42.86,144172.0
2018-09-18 10:30:00,52.88,53.35,52.86,53.32,195045.0,42.86,43.241,42.8438,43.2166,195045.0
2018-09-18 11:00:00,53.33,53.63,53.32,53.58,218796.0,43.2248,43.4679,43.2166,43.4274,218796.0
2018-09-18 11:30:00,53.58,53.76,53.52,53.7,233091.0,43.4274,43.5733,43.3787,43.5246,233091.0
2018-09-18 12:00:00,53.7,53.75,53.63,53.68,107857.0,43.5246,43.5652,43.4679,43.5084,107857.0
2018-09-18 12:30:00,53.67,53.78,53.65,53.75,78472.0,43.5003,43.5895,43.4841,43.5652,78472.0
2018-09-18 13:00:00,53.75,53.78,53.55,53.55,84772.0,43.5652,43.5895,43.4031,43.4031,84772.0
2018-09-18 13:30:00,53.55,53.69,53.55,53.68,90541.0,43.4031,43.5165,43.4031,43.5084,90541.0
2018-09-18 14:00:00,53.68,53.85,53.65,53.82,111898.0,43.5084,43.6462,43.4841,43.6219,111898.0
2018-09-18 14:30:00,53.83,53.86,53.78,53.8,109563.0,43.63,43.6543,43.5895,43.6057,109563.0
2018-09-18 15:00:00,53.79,53.84,53.73,53.73,115049.0,43.5976,43.6381,43.549,43.549,115049.0
2018-09-18 15:30:00,53.73,53.78,53.53,53.61,444423.0,43.549,43.5895,43.3869,43.4517,444423.0
2018-09-19 09:30:00,53.67,54.38,53.67,54.26,275387.0,43.5003,44.0758,43.5003,43.9785,275387.0
2018-09-19 10:00:00,54.25,54.35,54.02,54.1,319180.0,43.9704,44.0515,43.784,43.8488,319180.0
2018-09-19 10:30:00,54.12,54.14,53.92,54.06,127388.0,43.8651,43.8813,43.703,43.8164,127388.0
2018-09-19 11:00:00,54.08,54.13,53.88,53.93,88841.0,43.8326,43.8732,43.6705,43.7111,88841.0
2018-09-19 11:30:00,53.93,54.1,53.89,54.01,145165.0,43.7111,43.8488,43.6786,43.7759,145165.0
2018-09-19 12:00:00,54.0,54.07,53.96,54.04,97488.0,43.7678,43.8245,43.7354,43.8002,97488.0
2018-09-19 12:30:00,54.04,54.12,54.0,54.11,76876.0,43.8002,43.8651,43.7678,43.857,76876.0
2018-09-19 13:00:00,54.12,54.15,54.05,54.14,98339.0,43.8651,43.8894,43.8083,43.8813,98339.0
2018-09-19 13:30:00,54.15,54.15,54.06,54.13,88338.0,43.8894,43.8894,43.8164,43.8732,88338.0
2018-09-19 14:00:00,54.12,54.15,54.02,54.04,83915.0,43.8651,43.8894,43.784,43.8002,83915.0
2018-09-19 14:30:00,54.04,54.09,53.94,53.94,79584.0,43.8002,43.8407,43.7192,43.7192,79584.0
2018-09-19 15:00:00,53.95,54.02,53.87,53.96,129830.0,43.7273,43.784,43.6624,43.7354,129830.0
2018-09-19 15:30:00,53.97,54.01,53.91,53.93,318746.0,43.7435,43.7759,43.6949,43.7111,318746.0
2018-09-20 09:30:00,54.03,54.64,54.03,54.59,237183.0,43.7921,44.2865,43.7921,44.246,237183.0
2018-09-20 10:00:00,54.59,54.88,54.48,54.7,226991.0,44.246,44.481,44.1568,44.3352,226991.0
2018-09-20 10:30:00,54.69,54.98,54.62,54.79,299321.0,44.3271,44.5621,44.2703,44.4081,299321.0
2018-09-20 11:00:00,54.8,54.88,54.76,54.87,155226.0,44.4162,44.481,44.3838,44.4729,155226.0
2018-09-20 11:30:00,54.87,55.15,54.79,55.14,220190.0,44.4729,44.6999,44.4081,44.6918,220190.0
2018-09-20 12:00:00,55.15,55.41,55.12,55.31,200169.0,44.6999,44.9106,44.6756,44.8296,200169.0
2018-09-20 12:30:00,55.32,55.38,55.21,55.36,231433.0,44.8377,44.8863,44.7485,44.8701,231433.0
2018-09-20 13:00:00,55.36,55.46,55.26,55.41,131303.0,44.8701,44.9511,44.789,44.9106,131303.0
2018-09-20 13:30:00,55.41,55.45,55.3,55.32,130552.0,44.9106,44.943,44.8215,44.8377,130552.0
2018-09-20 14:00:00,55.34,55.43,55.31,55.43,113401.0,44.8539,44.9268,44.8296,44.9268,113401.0
2018-09-20 14:30:00,55.43,55.48,55.34,55.42,140456.0,44.9268,44.9674,44.8539,44.9187,140456.0
2018-09-20 15:00:00,55.42,55.44,55.22,55.31,282662.0,44.9187,44.9349,44.7566,44.8296,282662.0
2018-09-20 15:30:00,55.3,55.34,55.11,55.17,738621.0,44.8215,44.8539,44.6675,44.7161,738621.0
2018-09-21 09:30:00,55.22,55.26,54.69,55.11,584298.0,44.7566,44.789,44.3271,44.6675,584298.0
2018-09-21 10:00:00,55.1,55.23,54.94,55.16,239609.0,44.6594,44.7647,44.5297,44.708,239609.0
2018-09-21 10:30:00,55.16,55.36,55.09,55.14,168822.0,44.708,44.8701,44.6513,44.6918,168822.0
2018-09-21 11:00:00,55.14,55.27,55.13,55.2,98546.0,44.6918,44.7972,44.6837,44.7404,98546.0
2018-09-21 11:30:00,55.19,55.3,55.15,55.17,100567.0,44.7323,44.8215,44.6999,44.7161,100567.0
2018-09-21 12:00:00,55.17,55.21,55.04,55.11,86784.0,44.7161,44.7485,44.6107,44.6675,86784.0
2018-09-21 12:30:00,55.1,55.18,55.03,55.04,83425.0,44.6594,44.7242,44.6026,44.6107,83425.0
2018-09-21 13:00:00,55.03,55.07,54.96,54.98,82558.0,44.6026,44.635,44.5459,44.5621,82558.0
2018-09-21 13:30:00,54.98,55.0,54.78,54.93,126751.0,44.5621,44.5783,44.4,44.5216,126751.0
2018-09-21 14:00:00,54.93,54.98,54.87,54.96,152404.0,44.5216,44.5621,44.4729,44.5459,152404.0
2018-09-21 14:30:00,54.96,55.02,54.93,54.99,120332.0,44.5459,44.5945,44.5216,44.5702,120332.0
2018-09-21 15:00:00,54.99,55.06,54.86,54.86,153932.0,44.5702,44.6269,44.4648,44.4648,153932.0
2018-09-21 15:30:00,54.87,55.01,54.85,54.94,450786.0,44.4729,44.5864,44.4567,44.5297,450786.0
2018-09-24 09:30:00,54.92,55.15,54.6,54.62,228509.0,44.5135,44.6999,44.2541,44.2703,228509.0
2018-09-24 10:00:00,54.6,54.6,54.3,54.32,188979.0,44.2541,44.2541,44.011,44.0272,188979.0
2018-09-24 10:30:00,54.31,54.35,53.88,53.91,210455.0,44.0191,44.0515,43.6705,43.6949,210455.0
2018-09-24 11:00:00,53.92,54.11,53.8,53.81,156975.0,43.703,43.857,43.6057,43.6138,156975.0
2018-09-24 11:30:00,53.81,53.81,53.48,53.54,186194.0,43.6138,43.6138,43.3463,43.395,186194.0
2018-09-24 12:00:00,53.53,53.8,53.51,53.73,115196.0,43.3869,43.6057,43.3706,43.549,115196.0
2018-09-24 12:30:00,53.74,53.78,53.65,53.73,99749.0,43.5571,43.5895,43.4841,43.549,99749.0
2018-09-24 13:00:00,53.73,53.77,53.58,53.61,90601.0,43.549,43.5814,43.4274,43.4517,90601.0
2018-09-24 13:30:00,53.62,53.78,53.6,53.71,120996.0,43.4598,43.5895,43.4436,43.5327,120996.0
2018-09-24 14:00:00,53.72,53.89,53.71,53.86,161355.0,43.5409,43.6786,43.5327,43.6543,161355.0
2018-09-24 14:30:00,53.86,53.97,53.82,53.9,138877.0,43.6543,43.7435,43.6219,43.6867,138877.0
2018-09-24 15:00:00,53.89,53.93,53.79,53.89,155694.0,43.6786,43.7111,43.5976,43.6786,155694.0
2018-09-24 15:30:00,53.88,53.94,53.84,53.9,477802.0,43.6705,43.7192,43.6381,43.6867,477802.0
2018-09-25 09:30:00,53.78,54.0,53.67,53.67,176201.0,43.5895,43.7678,43.5003,43.5003,176201.0
2018-09-25 10:00:00,53.64,53.8,53.64,53.75,126575.0,43.476,43.6057,43.476,43.5652,126575.0
2018-09-25 10:30:00,53.75,53.88,53.72,53.79,111918.0,43.5652,43.6705,43.5409,43.5976,111918.0
2018-09-25 11:00:00,53.8,53.8,53.67,53.75,111447.0,43.6057,43.6057,43.5003,43.5652,111447.0
2018-09-25 11:30:00,53.74,53.82,53.62,53.65,127438.0,43.5571,43.6219,43.4598,43.4841,127438.0
2018-09-25 12:00:00,53.66,53.72,53.63,53.64,117635.0,43.4922,43.5409,43.4679,43.476,117635.0
2018-09-25 12:30:00,53.64,53.65,53.43,53.55,129749.0,43.476,43.4841,43.3058,43.4031,129749.0
2018-09-25 13:00:00,53.55,53.57,53.35,53.4,120043.0,43.4031,43.4193,43.241,43.2815,120043.0
2018-09-25 13:30:00,53.4,53.49,53.34,53.44,94486.0,43.2815,43.3544,43.2329,43.3139,94486.0
2018-09-25 14:00:00,53.44,53.49,53.41,53.42,107929.0,43.3139,43.3544,43.2896,43.2977,107929.0
2018-09-25 14:30:00,53.42,53.42,53.1,53.23,154697.0,43.2977,43.2977,43.0383,43.1437,154697.0
2018-09-25 15:00:00,53.23,53.27,53.18,53.24,149526.0,43.1437,43.1761,43.1032,43.1518,149526.0
2018-09-25 15:30:00,53.25,53.36,53.2,53.33,338099.0,43.1599,43.2491,43.1194,43.2248,338099.0
2018-09-26 09:30:00,53.39,53.94,53.39,53.77,250057.0,43.2734,43.7192,43.2734,43.5814,250057.0
2018-09-26 10:00:00,53.78,53.87,53.61,53.62,188269.0,43.5895,43.6624,43.4517,43.4598,188269.0
2018-09-26 10:30:00,53.58,53.73,53.49,53.7,96078.0,43.4274,43.549,43.3544,43.5246,96078.0
2018-09-26 11:00:00,53.71,53.88,53.68,53.86,88698.0,43.5327,43.6705,43.5084,43.6543,88698.0
2018-09-26 11:30:00,53.86,53.93,53.71,53.81,97749.0,43.6543,43.7111,43.5327,43.6138,97749.0
2018-09-26 12:00:00,53.81,53.9,53.79,53.86,60444.0,43.6138,43.6867,43.5976,43.6543,60444.0
2018-09-26 12:30:00,53.87,54.04,53.87,54.01,47412.0,43.6624,43.8002,43.6624,43.7759,47412.0
2018-09-26 13:00:00,54.0,54.11,53.96,54.07,53704.0,43.7678,43.857,43.7354,43.8245,53704.0
2018-09-26 13:30:00,54.06,54.09,53.94,54.03,78510.0,43.8164,43.8407,43.7192,43.7921,78510.0
2018-09-26 14:00:00,54.03,54.28,54.01,54.14,178228.0,43.7921,43.9947,43.7759,43.8813,178228.0
2018-09-26 14:30:00,54.13,54.14,53.83,53.89,97243.0,43.8732,43.8813,43.63,43.6786,97243.0
2018-09-26 15:00:00,53.88,53.96,53.81,53.87,103584.0,43.6705,43.7354,43.6138,43.6624,103584.0
2018-09-26 15:30:00,53.86,53.88,53.56,53.63,551937.0,43.6543,43.6705,43.4112,43.4679,551937.0
2018-09-27 09:30:00,53.63,54.01,53.57,53.96,197565.0,43.4679,43.7759,43.4193,43.7354,197565.0
2018-09-27 10:00:00,53.95,54.31,53.93,54.29,149293.0,43.7273,44.0191,43.7111,44.0028,149293.0
2018-09-27 10:30:00,54.29,54.47,54.28,54.44,96583.0,44.0028,44.1487,43.9947,44.1244,96583.0
2018-09-27 11:00:00,54.44,54.5,54.21,54.3,88139.0,44.1244,44.1731,43.938,44.011,88139.0
2018-09-27 11:30:00,54.3,54.44,54.27,54.4,84245.0,44.011,44.1244,43.9866,44.092,84245.0
2018-09-27 12:00:00,54.41,54.53,54.37,54.41,90324.0,44.1001,44.1974,44.0677,44.1001,90324.0
2018-09-27 12:30:00,54.41,54.41,54.26,54.32,72217.0,44.1001,44.1001,43.9785,44.0272,72217.0
2018-09-27 13:00:00,54.32,54.32,54.16,54.21,61671.0,44.0272,44.0272,43.8975,43.938,61671.0
2018-09-27 13:30:00,54.2,54.27,54.13,54.15,70174.0,43.9299,43.9866,43.8732,43.8894,70174.0
2018-09-27 14:00:00,54.15,54.19,54.08,54.11,120980.0,43.8894,43.9218,43.8326,43.857,120980.0
2018-09-27 14:30:00,54.11,54.21,54.08,54.2,118621.0,43.857,43.938,43.8326,43.9299,118621.0
2018-09-27 15:00:00,54.2,54.22,54.06,54.1,101843.0,43.9299,43.9461,43.8164,43.8488,101843.0
2018-09-27 15:30:00,54.1,54.14,54.04,54.06,322793.0,43.8488,43.8813,43.8002,43.8164,322793.0
2018-09-28 09:30:00,53.65,53.81,53.43,53.71,192193.0,43.8677,43.9985,43.6878,43.9167,192193.0
2018-09-28 10:00:00,53.73,53.82,53.61,53.78,210722.0,43.9331,44.0067,43.835,43.974,210722.0
2018-09-28 10:30:00,53.76,53.86,53.74,53.78,197946.0,43.9576,44.0394,43.9413,43.974,197946.0
2018-09-28 11:00:00,53.79,53.91,53.71,53.86,146675.0,43.9821,44.0803,43.9167,44.0394,146675.0
2018-09-28 11:30:00,53.88,53.94,53.8,53.83,111149.0,44.0557,44.1048,43.9903,44.0148,111149.0
2018-09-28 12:00:00,53.83,53.87,53.74,53.82,100393.0,44.0148,44.0475,43.9413,44.0067,100393.0
2018-09-28 12:30:00,53.82,53.83,53.72,53.78,149212.0,44.0067,44.0148,43.9249,43.974,149212.0
2018-09-28 13:00:00,53.78,53.88,53.76,53.87,104427.0,43.974,44.0557,43.9576,44.0475,104427.0
2018-09-28 13:30:00,53.87,54.0,53.86,53.93,119757.0,44.0475,44.1538,44.0394,44.0966,119757.0
2018-09-28 14:00:00,53.93,54.09,53.86,54.08,114729.0,44.0966,44.2274,44.0394,44.2193,114729.0
2018-09-28 14:30:00,54.08,54.11,53.94,53.99,173597.0,44.2193,44.2438,44.1048,44.1457,173597.0
2018-09-28 15:00:00,53.99,54.05,53.88,53.94,152853.0,44.1457,44.1947,44.0557,44.1048,152853.0
2018-09-28 15:30:00,53.93,53.99,53.89,53.98,589687.0,44.0966,44.1457,44.0639,44.1375,589687.0
2018-10-01 09:30:00,54.11,54.32,54.01,54.22,145460.0,44.2438,44.4155,44.162,44.3337,145460.0
2018-10-01 10:00:00,54.25,54.39,54.11,54.15,160788.0,44.3583,44.4727,44.2438,44.2765,160788.0
2018-10-01 10:30:00,54.15,54.15,54.01,54.11,148820.0,44.2765,44.2765,44.162,44.2438,148820.0
2018-10-01 11:00:00,54.11,54.15,53.89,53.9,130466.0,44.2438,44.2765,44.0639,44.0721,130466.0
2018-10-01 11:30:00,53.91,53.98,53.86,53.89,121782.0,44.0803,44.1375,44.0394,44.0639,121782.0
2018-10-01 12:00:00,53.89,53.98,53.87,53.94,58950.0,44.0639,44.1375,44.0475,44.1048,58950.0
2018-10-01 12:30:00,53.95,53.99,53.85,53.88,68524.0,44.113,44.1457,44.0312,44.0557,68524.0
2018-10-01 13:00:00,53.87,54.04,53.86,53.96,117827.0,44.0475,44.1866,44.0394,44.1211,117827.0
2018-10-01 13:30:00,53.96,54.06,53.91,54.0,65617.0,44.1211,44.2029,44.0803,44.1538,65617.0
2018-10-01 14:00:00,53.98,53.99,53.87,53.94,93695.0,44.1375,44.1457,44.0475,44.1048,93695.0
2018-10-01 14:30:00,53.94,53.96,53.88,53.91,102087.0,44.1048,44.1211,44.0557,44.0803,102087.0
2018-10-01 15:00:00,53.91,53.92,53.76,53.86,136315.0,44.0803,44.0884,43.9576,44.0394,136315.0
2018-10-01 15:30:00,53.86,53.96,53.74,53.93,331488.0,44.0394,44.1211,43.9413,44.0966,331488.0
2018-10-02 09:30:00,53.97,54.45,53.95,54.1,118146.0,44.1293,44.5218,44.113,44.2356,118146.0
2018-10-02 10:00:00,54.09,54.11,53.82,53.84,108347.0,44.2274,44.2438,44.0067,44.023,108347.0
2018-10-02 10:30:00,53.83,53.89,53.68,53.85,102341.0,44.0148,44.0639,43.8922,44.0312,102341.0
2018-10-02 11:00:00,53.85,54.01,53.78,53.8,90018.0,44.0312,44.162,43.974,43.9903,90018.0
2018-10-02 11:30:00,53.8,54.01,53.79,53.98,78786.0,43.9903,44.162,43.9821,44.1375,78786.0
2018-10-02 12:00:00,53.99,54.09,53.99,54.05,63915.0,44.1457,44.2274,44.1457,44.1947,63915.0
2018-10-02 12:30:00,54.05,54.15,54.05,54.11,67690.0,44.1947,44.2765,44.1947,44.2438,67690.0
2018-10-02 13:00:00,54.11,54.15,54.06,54.15,56825.0,44.2438,44.2765,44.2029,44.2765,56825.0
2018-10-02 13:30:00,54.15,54.16,54.08,54.15,57145.0,44.2765,44.2847,44.2193,44.2765,57145.0
2018-10-02 14:00:00,54.16,54.2,54.11,54.16,73531.0,44.2847,44.3174,44.2438,44.2847,73531.0
2018-10-02 14:30:00,54.15,54.17,53.97,53.98,82439.0,44.2765,44.2928,44.1293,44.1375,82439.0
2018-10-02 15:00:00,53.98,53.99,53.88,53.93,127280.0,44.1375,44.1457,44.0557,44.0966,127280.0
2018-10-02 15:30:00,53.94,54.01,53.9,53.97,350096.0,44.1048,44.162,44.0721,44.1293,350096.0
2018-10-03 09:30:00,54.16,54.53,54.08,54.25,206889.0,44.2847,44.5872,44.2193,44.3583,206889.0
2018-10-03 10:00:00,54.26,54.4,54.18,54.32,154671.0,44.3664,44.4809,44.301,44.4155,154671.0
2018-10-03 10:30:00,54.32,54.32,54.14,54.2,132831.0,44.4155,44.4155,44.2683,44.3174,132831.0
2018-10-03 11:00:00,54.2,54.21,54.08,54.16,134090.0,44.3174,44.3256,44.2193,44.2847,134090.0
2018-10-03 11:30:00,54.16,54.17,54.04,54.14,109343.0,44.2847,44.2928,44.1866,44.2683,109343.0
2018-10-03 12:00:00,54.14,54.28,54.14,54.27,84291.0,44.2683,44.3828,44.2683,44.3746,84291.0
2018-10-03 12:30:00,54.27,54.29,54.2,54.29,77453.0,44.3746,44.391,44.3174,44.391,77453.0
2018-10-03 13:00:00,54.28,54.3,54.19,54.26,67037.0,44.3828,44.3991,44.3092,44.3664,67037.0
2018-10-03 13:30:00,54.27,54.34,54.25,54.33,58298.0,44.3746,44.4319,44.3583,44.4237,58298.0
2018-10-03 14:00:00,54.33,54.36,54.23,54.24,63937.0,44.4237,44.4482,44.3419,44.3501,63937.0
2018-10-03 14:30:00,54.25,54.25,54.01,54.02,129188.0,44.3583,44.3583,44.162,44.1702,129188.0
2018-10-03 15:00:00,54.01,54.08,53.93,54.02,169264.0,44.162,44.2193,44.0966,44.1702,169264.0
2018-10-03 15:30:00,54.03,54.07,53.94,53.97,547551.0,44.1784,44.2111,44.1048,44.1293,547551.0
2018-10-04 09:30:00,53.63,54.29,53.61,53.99,238077.0,43.8513,44.391,43.835,44.1457,238077.0
2018-10-04 10:00:00,54.01,54.05,53.88,54.04,190372.0,44.162,44.1947,44.0557,44.1866,190372.0
2018-10-04 10:30:00,54.02,54.02,53.85,54.0,122900.0,44.1702,44.1702,44.0312,44.1538,122900.0
2018-10-04 11:00:00,54.0,54.04,53.64,53.65,240218.0,44.1538,44.1866,43.8595,43.8677,240218.0
2018-10-04 11:30:00,53.65,53.75,53.56,53.66,186643.0,43.8677,43.9494,43.7941,43.8758,186643.0
2018-10-04 12:00:00,53.65,53.72,53.52,53.63,215905.0,43.8677,43.9249,43.7614,43.8513,215905.0
2018-10-04 12:30:00,53.61,53.7,53.57,53.67,121882.0,43.835,43.9085,43.8022,43.884,121882.0
2018-10-04 13:00:00,53.66,53.68,53.53,53.61,115511.0,43.8758,43.8922,43.7695,43.835,115511.0
2018-10-04 13:30:00,53.61,53.71,53.46,53.54,119230.0,43.835,43.9167,43.7123,43.7777,119230.0
2018-10-04 14:00:00,53.53,53.57,53.37,53.45,169083.0,43.7695,43.8022,43.6387,43.7041,169083.0
2018-10-04 14:30:00,53.45,53.66,53.42,53.65,139828.0,43.7041,43.8758,43.6796,43.8677,139828.0
2018-10-04 15:00:00,53.65,53.66,53.55,53.55,157562.0,43.8677,43.8758,43.7859,43.7859,157562.0
2018-10-04 15:30:00,53.56,53.66,53.5,53.6,353263.0,43.7941,43.8758,43.745,43.8268,353263.0
2018-10-05 09:30:00,53.59,54.2,53.59,54.18,154402.0,43.8186,44.3174,43.8186,44.301,154402.0
2018-10-05 10:00:00,54.19,54.36,54.14,54.34,152707.0,44.3092,44.4482,44.2683,44.4319,152707.0
2018-10-05 10:30:00,54.35,54.37,54.1,54.17,109665.0,44.44,44.4564,44.2356,44.2928,109665.0
2018-10-05 11:00:00,54.18,54.19,54.06,54.12,126132.0,44.301,44.3092,44.2029,44.252,126132.0
2018-10-05 11:30:00,54.12,54.18,53.93,53.93,84406.0,44.252,44.301,44.0966,44.0966,84406.0
2018-10-05 12:00:00,53.92,53.96,53.77,53.77,83588.0,44.0884,44.1211,43.9658,43.9658,83588.0
2018-10-05 12:30:00,53.76,53.79,53.65,53.73,85156.0,43.9576,43.9821,43.8677,43.9331,85156.0
2018-10-05 13:00:00,53.7,53.72,53.59,53.6,90172.0,43.9085,43.9249,43.8186,43.8268,90172.0
2018-10-05 13:30:00,53.6,53.8,53.6,53.76,81771.0,43.8268,43.9903,43.8268,43.9576,81771.0
2018-10-05 14:00:00,53.75,53.82,53.7,53.77,59061.0,43.9494,44.0067,43.9085,43.9658,59061.0
2018-10-05 14:30:00,53.77,53.85,53.71,53.74,58543.0,43.9658,44.0312,43.9167,43.9413,58543.0
2018-10-05 15:00:00,53.75,53.91,53.72,53.88,98131.0,43.9494,44.0803,43.9249,44.0557,98131.0
2018-10-05 15:30:00,53.87,53.91,53.79,53.79,318385.0,44.0475,44.0803,43.9821,43.9821,318385.0
2018-10-08 09:30:00,53.72,54.22,53.72,54.21,173806.0,43.9249,44.3337,43.9249,44.3256,173806.0
2018-10-08 10:00:00,54.19,54.64,54.19,54.58,149403.0,44.3092,44.6771,44.3092,44.6281,149403.0
2018-10-08 10:30:00,54.59,54.6,54.42,54.44,81693.0,44.6363,44.6444,44.4973,44.5136,81693.0
2018-10-08 11:00:00,54.45,54.6,54.42,54.48,103330.0,44.5218,44.6444,44.4973,44.5463,103330.0
2018-10-08 11:30:00,54.47,54.57,54.25,54.3,121192.0,44.5381,44.6199,44.3583,44.3991,121192.0
2018-10-08 12:00:00,54.3,54.38,54.24,54.32,77977.0,44.3991,44.4646,44.3501,44.4155,77977.0
2018-10-08 12:30:00,54.33,54.36,54.24,54.3,49109.0,44.4237,44.4482,44.3501,44.3991,49109.0
2018-10-08 13:00:00,54.3,54.47,54.3,54.36,60549.0,44.3991,44.5381,44.3991,44.4482,60549.0
2018-10-08 13:30:00,54.35,54.43,54.31,54.32,52616.0,44.44,44.5054,44.4073,44.4155,52616.0
2018-10-08 14:00:00,54.32,54.56,54.25,54.49,67283.0,44.4155,44.6117,44.3583,44.5545,67283.0
2018-10-08 14:30:00,54.5,54.56,54.48,54.49,56175.0,44.5627,44.6117,44.5463,44.5545,56175.0
2018-10-08 15:00:00,54.49,54.54,54.46,54.49,70266.0,44.5545,44.5954,44.53,44.5545,70266.0
2018-10-08 15:30:00,54.5,54.53,54.39,54.43,337064.0,44.5627,44.5872,44.4727,44.5054,337064.0
2018-10-09 09:30:00,54.31,54.48,53.36,54.12,225244.0,44.4073,44.5463,43.6305,44.252,225244.0
2018-10-09 10:00:00,54.11,54.26,53.95,54.21,108139.0,44.2438,44.3664,44.113,44.3256,108139.0
2018-10-09 10:30:00,54.2,54.3,54.14,54.15,153855.0,44.3174,44.3991,44.2683,44.2765,153855.0
2018-10-09 11:00:00,54.15,54.35,54.09,54.31,102354.0,44.2765,44.44,44.2274,44.4073,102354.0
2018-10-09 11:30:00,54.31,54.45,54.24,54.38,83409.0,44.4073,44.5218,44.3501,44.4646,83409.0
2018-10-09 12:00:00,54.37,54.41,54.24,54.28,118020.0,44.4564,44.4891,44.3501,44.3828,118020.0
2018-10-09 12:30:00,54.28,54.39,54.23,54.38,95240.0,44.3828,44.4727,44.3419,44.4646,95240.0
2018-10-09 13:00:00,54.38,54.47,54.33,54.39,74740.0,44.4646,44.5381,44.4237,44.4727,74740.0
2018-10-09 13:30:00,54.39,54.4,54.27,54.4,75788.0,44.4727,44.4809,44.3746,44.4809,75788.0
2018-10-09 14:00:00,54.41,54.51,54.34,54.45,56309.0,44.4891,44.5709,44.4319,44.5218,56309.0
2018-10-09 14:30:00,54.45,54.55,54.38,54.52,61585.0,44.5218,44.6036,44.4646,44.579,61585.0
2018-10-09 15:00:00,54.51,54.55,54.36,54.39,73055.0,44.5709,44.6036,44.4482,44.4727,73055.0
2018-10-09 15:30:00,54.39,54.46,54.36,54.39,239003.0,44.4727,44.53,44.4482,44.4727,239003.0
2018-10-10 09:30:00,54.46,55.24,54.46,55.11,205546.0,44.53,45.1677,44.53,45.0615,205546.0
2018-10-10 10:00:00,55.14,55.21,54.82,55.19,174328.0,45.086,45.1432,44.8243,45.1269,174328.0
2018-10-10 10:30:00,55.19,55.63,55.19,55.52,303254.0,45.1269,45.4866,45.1269,45.3967,303254.0
2018-10-10 11:00:00,55.51,55.51,55.3,55.39,142744.0,45.3885,45.3885,45.2168,45.2904,142744.0
2018-10-10 11:30:00,55.39,55.56,55.29,55.54,154052.0,45.2904,45.4294,45.2086,45.413,154052.0
2018-10-10 12:00:00,55.54,55.57,55.27,55.3,116345.0,45.413,45.4376,45.1923,45.2168,116345.0
2018-10-10 12:30:00,55.28,55.32,55.12,55.28,91905.0,45.2005,45.2332,45.0696,45.2005,91905.0
2018-10-10 13:00:00,55.27,55.42,55.17,55.35,128620.0,45.1923,45.3149,45.1105,45.2577,128620.0
2018-10-10 13:30:00,55.35,55.35,55.0,55.02,129176.0,45.2577,45.2577,44.9715,44.9879,129176.0
2018-10-10 14:00:00,55.02,55.04,54.61,54.73,392309.0,44.9879,45.0042,44.6526,44.7507,392309.0
2018-10-10 14:30:00,54.72,54.76,54.54,54.66,187109.0,44.7426,44.7753,44.5954,44.6935,187109.0
2018-10-10 15:00:00,54.65,54.65,54.31,54.61,180000.0,44.6853,44.6853,44.4073,44.6526,180000.0
2018-10-10 15:30:00,54.61,54.64,54.15,54.22,696825.0,44.6526,44.6771,44.2765,44.3337,696825.0
2018-10-11 09:30:00,54.12,54.28,53.44,53.47,376025.0,44.252,44.3828,43.696,43.7205,376025.0
2018-10-11 10:00:00,53.46,53.78,52.98,53.04,489532.0,43.7123,43.974,43.3198,43.3689,489532.0
2018-10-11 10:30:00,53.04,53.05,52.69,52.83,370310.0,43.3689,43.3771,43.0827,43.1972,370310.0
2018-10-11 11:00:00,52.83,52.83,52.17,52.49,481634.0,43.1972,43.1972,42.6575,42.9192,481634.0
2018-10-11 11:30:00,52.5,52.94,52.45,52.87,459031.0,42.9273,43.2871,42.8865,43.2299,459031.0
2018-10-11 12:00:00,52.87,53.14,52.8,53.06,241405.0,43.2299,43.4507,43.1726,43.3852,241405.0
2018-10-11 12:30:00,53.04,53.07,52.72,52.77,211398.0,43.3689,43.3934,43.1072,43.1481,211398.0
2018-10-11 13:00:00,52.76,52.8,52.28,52.34,187465.0,43.1399,43.1726,42.7475,42.7965,187465.0
2018-10-11 13:30:00,52.34,52.4,52.2,52.37,278785.0,42.7965,42.8456,42.682,42.8211,278785.0
2018-10-11 14:00:00,52.37,52.4,51.81,52.05,296830.0,42.8211,42.8456,42.3632,42.5594,296830.0
2018-10-11 14:30:00,52.05,52.17,51.66,51.97,665345.0,42.5594,42.6575,42.2405,42.494,665345.0
2018-10-11 15:00:00,51.95,52.23,51.65,52.1,418414.0,42.4776,42.7066,42.2323,42.6003,418414.0
2018-10-11 15:30:00,52.1,52.12,51.42,51.52,1272239.0,42.6003,42.6166,42.0443,42.126,1272239.0
2018-10-12 09:30:00,51.96,51.99,51.25,51.5,352716.0,42.4858,42.5103,41.9053,42.1097,352716.0
2018-10-12 10:00:00,51.49,51.52,51.13,51.15,342949.0,42.1015,42.126,41.8071,41.8235,342949.0
2018-10-12 10:30:00,51.13,51.62,51.12,51.56,184731.0,41.8071,42.2078,41.799,42.1587,184731.0
2018-10-12 11:00:00,51.55,51.71,51.42,51.49,245321.0,42.1506,42.2814,42.0443,42.1015,245321.0
2018-10-12 11:30:00,51.46,51.55,51.25,51.47,170420.0,42.077,42.1506,41.9053,42.0852,170420.0
2018-10-12 12:00:00,51.46,51.49,51.22,51.27,177730.0,42.077,42.1015,41.8807,41.9216,177730.0
2018-10-12 12:30:00,51.27,51.36,51.06,51.27,187902.0,41.9216,41.9952,41.7499,41.9216,187902.0
2018-10-12 13:00:00,51.26,51.46,51.13,51.22,207639.0,41.9134,42.077,41.8071,41.8807,207639.0
2018-10-12 13:30:00,51.22,51.5,51.08,51.34,178012.0,41.8807,42.1097,41.7663,41.9789,178012.0
2018-10-12 14:00:00,51.34,51.39,51.12,51.33,212181.0,41.9789,42.0197,41.799,41.9707,212181.0
2018-10-12 14:30:00,51.33,51.6,51.23,51.6,188779.0,41.9707,42.1915,41.8889,42.1915,188779.0
2018-10-12 15:00:00,51.59,51.81,51.5,51.73,177514.0,42.1833,42.3632,42.1097,42.2977,177514.0
2018-10-12 15:30:00,51.73,51.82,51.56,51.63,700927.0,42.2977,42.3713,42.1587,42.216,700927.0
2018-10-15 09:30:00,51.57,52.11,51.5,51.65,236163.0,42.1669,42.6085,42.1097,42.2323,236163.0
2018-10-15 10:00:00,51.66,51.79,51.52,51.75,139194.0,42.2405,42.3468,42.126,42.3141,139194.0
2018-10-15 10:30:00,51.74,51.87,51.64,51.65,130895.0,42.3059,42.4122,42.2242,42.2323,130895.0
2018-10-15 11:00:00,51.65,51.82,51.51,51.82,133807.0,42.2323,42.3713,42.1179,42.3713,133807.0
2018-10-15 11:30:00,51.84,51.88,51.63,51.64,89180.0,42.3877,42.4204,42.216,42.2242,89180.0
2018-10-15 12:00:00,51.63,51.93,51.54,51.79,167263.0,42.216,42.4613,42.1424,42.3468,167263.0
2018-10-15 12:30:00,51.8,51.99,51.79,51.85,100113.0,42.355,42.5103,42.3468,42.3959,100113.0
2018-10-15 13:00:00,51.86,52.11,51.82,51.96,119882.0,42.404,42.6085,42.3713,42.4858,119882.0
2018-10-15 13:30:00,51.95,52.16,51.92,52.12,115713.0,42.4776,42.6493,42.4531,42.6166,115713.0
2018-10-15 14:00:00,52.13,52.16,51.87,51.87,93503.0,42.6248,42.6493,42.4122,42.4122,93503.0
2018-10-15 14:30:00,51.86,52.13,51.85,51.99,115971.0,42.404,42.6248,42.3959,42.5103,115971.0
2018-10-15 15:00:00,52.0,52.01,51.69,51.71,176903.0,42.5185,42.5267,42.265,42.2814,176903.0
2018-10-15 15:30:00,51.7,51.76,51.51,51.51,381985.0,42.2732,42.3223,42.1179,42.1179,381985.0
2018-10-16 09:30:00,51.86,52.02,51.55,51.64,142944.0,42.404,42.5349,42.1506,42.2242,142944.0
2018-10-16 10:00:00,51.66,51.96,51.66,51.72,139034.0,42.2405,42.4858,42.2405,42.2896,139034.0
2018-10-16 10:30:00,51.71,52.11,51.67,52.1,104760.0,42.2814,42.6085,42.2487,42.6003,104760.0
2018-10-16 11:00:00,52.1,52.21,52.01,52.06,110037.0,42.6003,42.6902,42.5267,42.5676,110037.0
2018-10-16 11:30:00,52.06,52.19,52.03,52.1,101370.0,42.5676,42.6739,42.543,42.6003,101370.0
2018-10-16 12:00:00,52.1,52.18,52.07,52.16,169378.0,42.6003,42.6657,42.5758,42.6493,169378.0
2018-10-16 12:30:00,52.17,52.21,52.04,52.04,90241.0,42.6575,42.6902,42.5512,42.5512,90241.0
2018-10-16 13:00:00,52.05,52.22,51.98,52.21,122861.0,42.5594,42.6984,42.5022,42.6902,122861.0
2018-10-16 13:30:00,52.22,52.59,52.19,52.58,305709.0,42.6984,43.0009,42.6739,42.9928,305709.0
2018-10-16 14:00:00,52.58,52.81,52.55,52.75,223231.0,42.9928,43.1808,42.9682,43.1318,223231.0
2018-10-16 14:30:00,52.75,52.88,52.71,52.71,218007.0,43.1318,43.2381,43.0991,43.0991,218007.0
2018-10-16 15:00:00,52.71,52.71,52.5,52.5,232471.0,43.0991,43.0991,42.9273,42.9273,232471.0
2018-10-16 15:30:00,52.5,52.69,52.46,52.64,779593.0,42.9273,43.0827,42.8946,43.0418,779593.0
2018-10-17 09:30:00,52.65,53.52,52.57,53.37,283750.0,43.05,43.7614,42.9846,43.6387,283750.0
2018-10-17 10:00:00,53.36,53.66,53.32,53.45,153177.0,43.6305,43.8758,43.5978,43.7041,153177.0
2018-10-17 10:30:00,53.44,53.49,53.14,53.16,108845.0,43.696,43.7368,43.4507,43.467,108845.0
2018-10-17 11:00:00,53.15,53.37,53.1,53.37,119952.0,43.4588,43.6387,43.4179,43.6387,119952.0
2018-10-17 11:30:00,53.38,53.8,53.37,53.79,195411.0,43.6469,43.9903,43.6387,43.9821,195411.0
2018-10-17 12:00:00,53.81,54.17,53.75,54.07,143246.0,43.9985,44.2928,43.9494,44.2111,143246.0
2018-10-17 12:30:00,54.07,54.53,54.02,54.52,239416.0,44.2111,44.5872,44.1702,44.579,239416.0
2018-10-17 13:00:00,54.52,54.54,53.98,54.01,153578.0,44.579,44.5954,44.1375,44.162,153578.0
2018-10-17 13:30:00,54.01,54.05,53.88,53.97,136623.0,44.162,44.1947,44.0557,44.1293,136623.0
2018-10-17 14:00:00,53.98,53.99,53.6,53.79,117705.0,44.1375,44.1457,43.8268,43.9821,117705.0
2018-10-17 14:30:00,53.78,54.04,53.71,54.0,116939.0,43.974,44.1866,43.9167,44.1538,116939.0
2018-10-17 15:00:00,54.0,54.0,53.71,53.82,194652.0,44.1538,44.1538,43.9167,44.0067,194652.0
2018-10-17 15:30:00,53.82,53.82,53.46,53.51,938763.0,44.0067,44.0067,43.7123,43.7532,938763.0
2018-10-18 09:30:00,53.55,53.91,53.45,53.7,527657.0,43.7859,44.0803,43.7041,43.9085,527657.0
2018-10-18 10:00:00,53.7,53.83,53.51,53.8,236162.0,43.9085,44.0148,43.7532,43.9903,236162.0
2018-10-18 10:30:00,53.8,54.0,53.78,53.89,164891.0,43.9903,44.1538,43.974,44.0639,164891.0
2018-10-18 11:00:00,53.89,54.0,53.78,53.79,155412.0,44.0639,44.1538,43.974,43.9821,155412.0
2018-10-18 11:30:00,53.79,53.82,53.38,53.44,166525.0,43.9821,44.0067,43.6469,43.696,166525.0
2018-10-18 12:00:00,53.43,53.51,53.27,53.4,148873.0,43.6878,43.7532,43.557,43.6632,148873.0
2018-10-18 12:30:00,53.39,53.68,53.37,53.58,127111.0,43.6551,43.8922,43.6387,43.8104,127111.0
2018-10-18 13:00:00,53.57,53.65,53.28,53.36,88026.0,43.8022,43.8677,43.5651,43.6305,88026.0
2018-10-18 13:30:00,53.37,53.42,53.15,53.24,159525.0,43.6387,43.6796,43.4588,43.5324,159525.0
2018-10-18 14:00:00,53.23,53.45,53.22,53.36,152999.0,43.5242,43.7041,43.5161,43.6305,152999.0
2018-10-18 14:30:00,53.36,53.54,53.22,53.4,153565.0,43.6305,43.7777,43.5161,43.6632,153565.0
2018-10-18 15:00:00,53.4,53.49,53.25,53.42,140883.0,43.6632,43.7368,43.5406,43.6796,140883.0
2018-10-18 15:30:00,53.42,53.49,53.29,53.42,417294.0,43.6796,43.7368,43.5733,43.6796,417294.0
2018-10-19 09:30:00,53.42,54.31,53.32,54.29,267496.0,43.6796,44.4073,43.5978,44.391,267496.0
2018-10-19 10:00:00,54.3,54.47,54.14,54.33,190489.0,44.3991,44.5381,44.2683,44.4237,190489.0
2018-10-19 10:30:00,54.33,54.58,54.31,54.36,186295.0,44.4237,44.6281,44.4073,44.4482,186295.0
2018-10-19 11:00:00,54.38,54.41,53.89,53.91,120218.0,44.4646,44.4891,44.0639,44.0803,120218.0
2018-10-19 11:30:00,53.93,53.95,53.57,53.71,134175.0,44.0966,44.113,43.8022,43.9167,134175.0
2018-10-19 12:00:00,53.7,53.74,53.4,53.45,168490.0,43.9085,43.9413,43.6632,43.7041,168490.0
2018-10-19 12:30:00,53.44,53.52,53.36,53.48,102399.0,43.696,43.7614,43.6305,43.7287,102399.0
2018-10-19 13:00:00,53.47,53.66,53.42,53.62,78863.0,43.7205,43.8758,43.6796,43.8431,78863.0
2018-10-19 13:30:00,53.63,53.66,53.48,53.49,65299.0,43.8513,43.8758,43.7287,43.7368,65299.0
2018-10-19 14:00:00,53.48,53.49,53.19,53.3,153654.0,43.7287,43.7368,43.4915,43.5815,153654.0
2018-10-19 14:30:00,53.3,53.42,53.17,53.17,169444.0,43.5815,43.6796,43.4752,43.4752,169444.0
2018-10-19 15:00:00,53.17,53.21,52.93,53.2,405239.0,43.4752,43.5079,43.2789,43.4997,405239.0
2018-10-19 15:30:00,53.19,53.42,53.13,53.16,445793.0,43.4915,43.6796,43.4425,43.467,445793.0
2018-10-22 09:30:00,53.19,53.52,52.55,52.66,294203.0,43.4915,43.7614,42.9682,43.0582,294203.0
2018-10-22 10:00:00,52.65,52.76,52.05,52.21,270968.0,43.05,43.1399,42.5594,42.6902,270968.0
2018-10-22 10:30:00,52.19,52.42,52.04,52.35,215404.0,42.6739,42.8619,42.5512,42.8047,215404.0
2018-10-22 11:00:00,52.35,52.38,52.17,52.3,203079.0,42.8047,42.8292,42.6575,42.7638,203079.0
2018-10-22 11:30:00,52.3,52.31,51.92,51.93,225892.0,42.7638,42.772,42.4531,42.4613,225892.0
2018-10-22 12:00:00,51.94,52.01,51.79,51.86,197811.0,42.4695,42.5267,42.3468,42.404,197811.0
2018-10-22 12:30:00,51.87,52.14,51.79,52.05,380371.0,42.4122,42.633,42.3468,42.5594,380371.0
2018-10-22 13:00:00,52.04,52.19,51.99,52.16,124169.0,42.5512,42.6739,42.5103,42.6493,124169.0
2018-10-22 13:30:00,52.15,52.17,51.99,52.07,127173.0,42.6412,42.6575,42.5103,42.5758,127173.0
2018-10-22 14:00:00,52.06,52.23,51.95,52.21,133686.0,42.5676,42.7066,42.4776,42.6902,133686.0
2018-10-22 14:30:00,52.2,52.23,52.07,52.15,120651.0,42.682,42.7066,42.5758,42.6412,120651.0
2018-10-22 15:00:00,52.15,52.26,52.07,52.1,134046.0,42.6412,42.7311,42.5758,42.6003,134046.0
2018-10-22 15:30:00,52.11,52.11,51.96,52.0,374267.0,42.6085,42.6085,42.4858,42.5185,374267.0
2018-10-23 09:30:00,51.51,51.89,51.22,51.28,360496.0,42.1179,42.4286,41.8807,41.9298,360496.0
2018-10-23 10:00:00,51.28,51.43,50.94,51.2,328642.0,41.9298,42.0524,41.6518,41.8644,328642.0
2018-10-23 10:30:00,51.2,51.23,50.93,51.15,363008.0,41.8644,41.8889,41.6436,41.8235,363008.0
2018-10-23 11:00:00,51.14,51.46,51.09,51.35,144351.0,41.8153,42.077,41.7744,41.987,144351.0
2018-10-23 11:30:00,51.34,51.38,51.25,51.28,110332.0,41.9789,42.0116,41.9053,41.9298,110332.0
2018-10-23 12:00:00,51.28,51.64,51.27,51.58,107416.0,41.9298,42.2242,41.9216,42.1751,107416.0
2018-10-23 12:30:00,51.58,51.69,51.51,51.52,106797.0,42.1751,42.265,42.1179,42.126,106797.0
2018-10-23 13:00:00,51.51,51.92,51.47,51.8,107703.0,42.1179,42.4531,42.0852,42.355,107703.0
2018-10-23 13:30:00,51.81,51.86,51.54,51.55,116384.0,42.3632,42.404,42.1424,42.1506,116384.0
2018-10-23 14:00:00,51.55,51.91,51.54,51.85,104781.0,42.1506,42.4449,42.1424,42.3959,104781.0
2018-10-23 14:30:00,51.86,52.09,51.85,52.02,102011.0,42.404,42.5921,42.3959,42.5349,102011.0
2018-10-23 15:00:00,52.02,52.15,51.95,52.01,164255.0,42.5349,42.6412,42.4776,42.5267,164255.0
2018-10-23 15:30:00,52.0,52.03,51.71,51.82,386486.0,42.5185,42.543,42.2814,42.3713,386486.0
2018-10-24 09:30:00,51.66,52.24,51.66,52.13,135832.0,42.2405,42.7148,42.2405,42.6248,135832.0
2018-10-24 10:00:00,52.09,52.29,51.83,51.87,127773.0,42.5921,42.7556,42.3795,42.4122,127773.0
2018-10-24 10:30:00,51.84,52.02,51.52,51.7,154415.0,42.3877,42.5349,42.126,42.2732,154415.0
2018-10-24 11:00:00,51.69,51.73,51.4,51.44,168546.0,42.265,42.2977,42.0279,42.0606,168546.0
2018-10-24 11:30:00,51.44,51.75,51.32,51.65,231396.0,42.0606,42.3141,41.9625,42.2323,231396.0
2018-10-24 12:00:00,51.65,51.75,51.51,51.61,125599.0,42.2323,42.3141,42.1179,42.1996,125599.0
2018-10-24 12:30:00,51.61,51.62,50.97,50.99,295889.0,42.1996,42.2078,41.6763,41.6927,295889.0
2018-10-24 13:00:00,50.97,50.97,50.4,50.61,537292.0,41.6763,41.6763,41.2103,41.382,537292.0
2018-10-24 13:30:00,50.62,50.68,50.23,50.46,310644.0,41.3901,41.4392,41.0713,41.2593,310644.0
2018-10-24 14:00:00,50.46,50.67,50.18,50.59,388861.0,41.2593,41.431,41.0304,41.3656,388861.0
2018-10-24 14:30:00,50.6,50.66,50.32,50.36,231052.0,41.3738,41.4228,41.1448,41.1775,231052.0
2018-10-24 15:00:00,50.34,50.39,50.0,50.07,685258.0,41.1612,41.2021,40.8832,40.9404,685258.0
2018-10-24 15:30:00,50.07,50.18,49.51,49.6,1316404.0,40.9404,41.0304,40.4825,40.5561,1316404.0
2018-10-25 09:30:00,49.89,50.0,48.91,49.77,579533.0,40.7932,40.8832,39.9919,40.6951,579533.0
2018-10-25 10:00:00,49.78,50.26,49.76,50.15,298401.0,40.7033,41.0958,40.687,41.0058,298401.0
2018-10-25 10:30:00,50.18,50.54,50.15,50.38,298455.0,41.0304,41.3247,41.0058,41.1939,298455.0
2018-10-25 11:00:00,50.37,50.72,50.18,50.7,300023.0,41.1857,41.4719,41.0304,41.4556,300023.0
2018-10-25 11:30:00,50.7,50.9,50.56,50.79,259559.0,41.4556,41.6191,41.3411,41.5291,259559.0
2018-10-25 12:00:00,50.8,51.09,50.67,50.76,232445.0,41.5373,41.7744,41.431,41.5046,232445.0
2018-10-25 12:30:00,50.76,50.9,50.7,50.81,123723.0,41.5046,41.6191,41.4556,41.5455,123723.0
2018-10-25 13:00:00,50.82,50.87,50.54,50.77,98738.0,41.5537,41.5946,41.3247,41.5128,98738.0
2018-10-25 13:30:00,50.77,50.97,50.47,50.48,145974.0,41.5128,41.6763,41.2675,41.2757,145974.0
2018-10-25 14:00:00,50.47,50.9,50.42,50.9,155453.0,41.2675,41.6191,41.2266,41.6191,155453.0
2018-10-25 14:30:00,50.89,51.17,50.89,51.01,178326.0,41.6109,41.8399,41.6109,41.709,178326.0
2018-10-25 15:00:00,51.02,51.04,50.84,50.91,168678.0,41.7172,41.7336,41.57,41.6273,168678.0
2018-10-25 15:30:00,50.91,50.94,50.38,50.63,539948.0,41.6273,41.6518,41.1939,41.3983,539948.0
2018-10-26 09:30:00,50.03,50.27,49.4,49.67,204000.0,40.9077,41.104,40.3926,40.6134,204000.0
2018-10-26 10:00:00,49.67,49.67,49.15,49.45,237132.0,40.6134,40.6134,40.1882,40.4335,237132.0
2018-10-26 10:30:00,49.45,49.47,48.97,49.01,203880.0,40.4335,40.4498,40.041,40.0737,203880.0
2018-10-26 11:00:00,49.0,50.04,48.97,49.98,206472.0,40.0655,40.9159,40.041,40.8668,206472.0
2018-10-26 11:30:00,50.0,50.29,49.91,49.92,144242.0,40.8832,41.1203,40.8096,40.8178,144242.0
2018-10-26 12:00:00,49.93,50.15,49.85,50.09,149863.0,40.826,41.0058,40.7605,40.9568,149863.0
2018-10-26 12:30:00,50.09,50.28,49.98,50.11,132009.0,40.9568,41.1121,40.8668,40.9731,132009.0
2018-10-26 13:00:00,50.11,50.34,50.05,50.1,220440.0,40.9731,41.1612,40.9241,40.965,220440.0
2018-10-26 13:30:00,50.1,50.11,49.75,50.09,167810.0,40.965,40.9731,40.6788,40.9568,167810.0
2018-10-26 14:00:00,50.07,50.15,49.82,49.96,394972.0,40.9404,41.0058,40.736,40.8505,394972.0
2018-10-26 14:30:00,49.95,50.14,49.54,49.61,219992.0,40.8423,40.9977,40.5071,40.5643,219992.0
2018-10-26 15:00:00,49.61,49.87,49.42,49.78,323524.0,40.5643,40.7769,40.4089,40.7033,323524.0
2018-10-26 15:30:00,49.77,50.15,49.55,49.92,764345.0,40.6951,41.0058,40.5152,40.8178,764345.0
2018-10-29 09:30:00,50.61,50.83,50.33,50.78,158251.0,41.382,41.5619,41.153,41.521,158251.0
2018-10-29 10:00:00,50.81,51.41,50.81,51.4,92963.0,41.5455,42.0361,41.5455,42.0279,92963.0
2018-10-29 10:30:00,51.4,51.44,51.12,51.24,100471.0,42.0279,42.0606,41.799,41.8971,100471.0
2018-10-29 11:00:00,51.25,51.28,50.85,50.98,78334.0,41.9053,41.9298,41.5782,41.6845,78334.0
2018-10-29 11:30:00,50.98,51.06,50.67,50.68,117767.0,41.6845,41.7499,41.431,41.4392,117767.0
2018-10-29 12:00:00,50.67,50.81,50.6,50.74,111590.0,41.431,41.5455,41.3738,41.4883,111590.0
2018-10-29 12:30:00,50.77,50.96,50.64,50.71,117013.0,41.5128,41.6681,41.4065,41.4637,117013.0
2018-10-29 13:00:00,50.71,50.94,50.71,50.76,118376.0,41.4637,41.6518,41.4637,41.5046,118376.0
2018-10-29 13:30:00,50.77,50.94,50.75,50.75,116033.0,41.5128,41.6518,41.4964,41.4964,116033.0
2018-10-29 14:00:00,50.75,50.75,50.35,50.44,138300.0,41.4964,41.4964,41.1694,41.243,138300.0
2018-10-29 14:30:00,50.43,50.59,50.24,50.28,130305.0,41.2348,41.3656,41.0794,41.1121,130305.0
2018-10-29 15:00:00,50.28,50.28,49.97,49.98,227281.0,41.1121,41.1121,40.8587,40.8668,227281.0
2018-10-29 15:30:00,49.97,50.31,49.62,50.27,508603.0,40.8587,41.1367,40.5725,41.104,508603.0
2018-10-30 09:30:00,50.38,51.14,50.0,51.1,257170.0,41.1939,41.8153,40.8832,41.7826,257170.0
2018-10-30 10:00:00,51.13,51.44,51.0,51.25,367897.0,41.8071,42.0606,41.7009,41.9053,367897.0
2018-10-30 10:30:00,51.25,51.28,50.79,50.87,409466.0,41.9053,41.9298,41.5291,41.5946,409466.0
2018-10-30 11:00:00,50.88,51.28,50.75,51.22,398330.0,41.6027,41.9298,41.4964,41.8807,398330.0
2018-10-30 11:30:00,51.23,51.5,51.19,51.37,256463.0,41.8889,42.1097,41.8562,42.0034,256463.0
2018-10-30 12:00:00,51.38,51.47,51.15,51.24,184158.0,42.0116,42.0852,41.8235,41.8971,184158.0
2018-10-30 12:30:00,51.23,51.24,50.89,50.9,86239.0,41.8889,41.8971,41.6109,41.6191,86239.0
2018-10-30 13:00:00,50.89,51.11,50.85,50.9,109785.0,41.6109,41.7908,41.5782,41.6191,109785.0
2018-10-30 13:30:00,50.91,51.06,50.82,51.04,144327.0,41.6273,41.7499,41.5537,41.7336,144327.0
2018-10-30 14:00:00,51.05,51.09,50.76,50.94,133473.0,41.7417,41.7744,41.5046,41.6518,133473.0
2018-10-30 14:30:00,50.94,51.22,50.81,51.13,162152.0,41.6518,41.8807,41.5455,41.8071,162152.0
2018-10-30 15:00:00,51.15,51.2,50.96,51.16,308563.0,41.8235,41.8644,41.6681,41.8317,308563.0
2018-10-30 15:30:00,51.16,51.61,51.13,51.56,511987.0,41.8317,42.1996,41.8071,42.1587,511987.0
2018-10-31 09:30:00,51.7,51.8,51.12,51.17,198666.0,42.2732,42.355,41.799,41.8399,198666.0
2018-10-31 10:00:00,51.14,51.17,50.56,50.86,304583.0,41.8153,41.8399,41.3411,41.5864,304583.0
2018-10-31 10:30:00,50.86,51.24,50.8,51.2,142608.0,41.5864,41.8971,41.5373,41.8644,142608.0
2018-10-31 11:00:00,51.19,51.2,50.99,51.12,132429.0,41.8562,41.8644,41.6927,41.799,132429.0
2018-10-31 11:30:00,51.12,51.12,50.47,50.58,253476.0,41.799,41.799,41.2675,41.3574,253476.0
2018-10-31 12:00:00,50.58,50.62,50.13,50.2,331844.0,41.3574,41.3901,40.9895,41.0467,331844.0
2018-10-31 12:30:00,50.2,50.62,50.16,50.6,178061.0,41.0467,41.3901,41.014,41.3738,178061.0
2018-10-31 13:00:00,50.6,50.89,50.55,50.67,119582.0,41.3738,41.6109,41.3329,41.431,119582.0
2018-10-31 13:30:00,50.68,50.84,50.56,50.78,129873.0,41.4392,41.57,41.3411,41.521,129873.0
2018-10-31 14:00:00,50.79,51.14,50.77,51.13,129933.0,41.5291,41.8153,41.5128,41.8071,129933.0
2018-10-31 14:30:00,51.12,51.14,50.99,51.1,118415.0,41.799,41.8153,41.6927,41.7826,118415.0
2018-10-31 15:00:00,51.1,51.23,50.87,50.95,189804.0,41.7826,41.8889,41.5946,41.66,189804.0
2018-10-31 15:30:00,50.93,50.99,50.53,50.58,739516.0,41.6436,41.6927,41.3166,41.3574,739516.0
2018-11-01 09:30:00,50.6,51.43,50.54,51.38,292318.0,41.3738,42.0524,41.3247,42.0116,292318.0
2018-11-01 10:00:00,51.37,51.66,51.19,51.61,230701.0,42.0034,42.2405,41.8562,42.1996,230701.0
2018-11-01 10:30:00,51.61,51.71,51.45,51.69,142645.0,42.1996,42.2814,42.0688,42.265,142645.0
2018-11-01 11:00:00,51.69,51.9,51.43,51.78,137552.0,42.265,42.4368,42.0524,42.3386,137552.0
2018-11-01 11:30:00,51.78,51.8,51.45,51.49,147387.0,42.3386,42.355,42.0688,42.1015,147387.0
2018-11-01 12:00:00,51.49,51.63,51.38,51.61,114815.0,42.1015,42.216,42.0116,42.1996,114815.0
2018-11-01 12:30:00,51.62,51.88,51.54,51.88,160851.0,42.2078,42.4204,42.1424,42.4204,160851.0
2018-11-01 13:00:00,51.87,51.94,51.78,51.89,88983.0,42.4122,42.4695,42.3386,42.4286,88983.0
2018-11-01 13:30:00,51.89,52.2,51.86,52.18,117337.0,42.4286,42.682,42.404,42.6657,117337.0
2018-11-01 14:00:00,52.17,52.25,52.09,52.16,110021.0,42.6575,42.7229,42.5921,42.6493,110021.0
2018-11-01 14:30:00,52.16,52.37,52.15,52.37,94277.0,42.6493,42.8211,42.6412,42.8211,94277.0
2018-11-01 15:00:00,52.37,52.46,52.27,52.46,160163.0,42.8211,42.8946,42.7393,42.8946,160163.0
2018-11-01 15:30:00,52.46,52.7,52.41,52.6,482843.0,42.8946,43.0909,42.8538,43.0091,482843.0
2018-11-02 09:30:00,52.91,53.12,52.23,52.31,184467.0,43.2626,43.4343,42.7066,42.772,184467.0
2018-11-02 10:00:00,52.33,52.35,51.85,51.85,163847.0,42.7883,42.8047,42.3959,42.3959,163847.0
2018-11-02 10:30:00,51.82,52.05,51.72,52.01,122311.0,42.3713,42.5594,42.2896,42.5267,122311.0
2018-11-02 11:00:00,52.01,52.05,51.47,51.63,118554.0,42.5267,42.5594,42.0852,42.216,118554.0
2018-11-02 11:30:00,51.64,51.82,51.51,51.82,83006.0,42.2242,42.3713,42.1179,42.3713,83006.0
2018-11-02 12:00:00,51.83,51.85,51.65,51.82,73186.0,42.3795,42.3959,42.2323,42.3713,73186.0
2018-11-02 12:30:00,51.82,51.82,51.3,51.45,90168.0,42.3713,42.3713,41.9462,42.0688,90168.0
2018-11-02 13:00:00,51.43,51.59,51.26,51.57,62030.0,42.0524,42.1833,41.9134,42.1669,62030.0
2018-11-02 13:30:00,51.57,51.61,51.36,51.43,119299.0,42.1669,42.1996,41.9952,42.0524,119299.0
2018-11-02 14:00:00,51.43,51.61,51.13,51.59,106863.0,42.0524,42.1996,41.8071,42.1833,106863.0
2018-11-02 14:30:00,51.56,51.59,51.35,51.44,106845.0,42.1587,42.1833,41.987,42.0606,106845.0
2018-11-02 15:00:00,51.44,51.53,51.26,51.43,132959.0,42.0606,42.1342,41.9134,42.0524,132959.0
2018-11-02 15:30:00,51.42,51.49,51.31,51.43,466796.0,42.0443,42.1015,41.9543,42.0524,466796.0
2018-11-05 09:30:00,51.58,52.27,51.57,51.85,110554.0,42.1751,42.7393,42.1669,42.3959,110554.0
2018-11-05 10:00:00,51.87,52.0,51.66,51.98,110955.0,42.4122,42.5185,42.2405,42.5022,110955.0
2018-11-05 10:30:00,51.98,52.06,51.62,51.8,111482.0,42.5022,42.5676,42.2078,42.355,111482.0
2018-11-05 11:00:00,51.81,51.91,51.66,51.73,96604.0,42.3632,42.4449,42.2405,42.2977,96604.0
2018-11-05 11:30:00,51.73,51.8,51.57,51.79,158498.0,42.2977,42.355,42.1669,42.3468,158498.0
2018-11-05 12:00:00,51.8,52.11,51.78,52.03,137393.0,42.355,42.6085,42.3386,42.543,137393.0
2018-11-05 12:30:00,52.04,52.06,51.64,51.81,94823.0,42.5512,42.5676,42.2242,42.3632,94823.0
2018-11-05 13:00:00,51.8,51.94,51.77,51.93,57796.0,42.355,42.4695,42.3305,42.4613,57796.0
2018-11-05 13:30:00,51.94,52.02,51.92,51.94,63842.0,42.4695,42.5349,42.4531,42.4695,63842.0
2018-11-05 14:00:00,51.94,52.04,51.85,52.01,67142.0,42.4695,42.5512,42.3959,42.5267,67142.0
2018-11-05 14:30:00,52.01,52.18,52.0,52.09,79946.0,42.5267,42.6657,42.5185,42.5921,79946.0
2018-11-05 15:00:00,52.09,52.15,51.86,51.91,69603.0,42.5921,42.6412,42.404,42.4449,69603.0
2018-11-05 15:30:00,51.91,52.12,51.88,52.08,201122.0,42.4449,42.6166,42.4204,42.5839,201122.0
2018-11-06 09:30:00,51.32,51.57,50.91,51.18,368598.0,41.9625,42.1669,41.6273,41.848,368598.0
2018-11-06 10:00:00,51.2,51.78,51.18,51.72,122935.0,41.8644,42.3386,41.848,42.2896,122935.0
2018-11-06 10:30:00,51.73,51.83,51.58,51.78,111094.0,42.2977,42.3795,42.1751,42.3386,111094.0
2018-11-06 11:00:00,51.77,52.06,51.65,52.04,116831.0,42.3305,42.5676,42.2323,42.5512,116831.0
2018-11-06 11:30:00,52.02,52.23,51.95,52.16,195464.0,42.5349,42.7066,42.4776,42.6493,195464.0
2018-11-06 12:00:00,52.16,52.17,52.0,52.06,88013.0,42.6493,42.6575,42.5185,42.5676,88013.0
2018-11-06 12:30:00,52.06,52.19,51.99,52.17,96978.0,42.5676,42.6739,42.5103,42.6575,96978.0
2018-11-06 13:00:00,52.16,52.5,52.14,52.25,151652.0,42.6493,42.9273,42.633,42.7229,151652.0
2018-11-06 13:30:00,52.25,52.37,52.16,52.33,103836.0,42.7229,42.8211,42.6493,42.7883,103836.0
2018-11-06 14:00:00,52.32,52.47,52.24,52.26,91028.0,42.7802,42.9028,42.7148,42.7311,91028.0
2018-11-06 14:30:00,52.25,52.25,51.91,51.92,133081.0,42.7229,42.7229,42.4449,42.4531,133081.0
2018-11-06 15:00:00,51.91,52.03,51.84,51.98,150435.0,42.4449,42.543,42.3877,42.5022,150435.0
2018-11-06 15:30:00,51.99,52.59,51.94,52.53,617327.0,42.5103,43.0009,42.4695,42.9519,617327.0
2018-11-07 09:30:00,52.8,53.55,52.67,53.08,230084.0,43.1726,43.7859,43.0664,43.4016,230084.0
2018-11-07 10:00:00,53.09,53.18,52.59,52.88,157352.0,43.4098,43.4834,43.0009,43.2381,157352.0
2018-11-07 10:30:00,52.91,53.4,52.89,53.31,138941.0,43.2626,43.6632,43.2462,43.5897,138941.0
2018-11-07 11:00:00,53.31,53.35,52.88,53.01,299489.0,43.5897,43.6224,43.2381,43.3444,299489.0
2018-11-07 11:30:00,53.01,53.12,52.77,53.02,103016.0,43.3444,43.4343,43.1481,43.3525,103016.0
2018-11-07 12:00:00,53.02,53.3,53.01,53.23,96747.0,43.3525,43.5815,43.3444,43.5242,96747.0
2018-11-07 12:30:00,53.22,53.36,53.14,53.31,81242.0,43.5161,43.6305,43.4507,43.5897,81242.0
2018-11-07 13:00:00,53.33,53.47,53.25,53.42,116350.0,43.606,43.7205,43.5406,43.6796,116350.0
2018-11-07 13:30:00,53.42,53.42,53.1,53.19,74183.0,43.6796,43.6796,43.4179,43.4915,74183.0
2018-11-07 14:00:00,53.19,53.42,53.18,53.31,143477.0,43.4915,43.6796,43.4834,43.5897,143477.0
2018-11-07 14:30:00,53.3,53.5,53.3,53.38,169239.0,43.5815,43.745,43.5815,43.6469,169239.0
2018-11-07 15:00:00,53.38,53.45,53.29,53.38,178218.0,43.6469,43.7041,43.5733,43.6469,178218.0
2018-11-07 15:30:00,53.37,53.7,53.3,53.65,505240.0,43.6387,43.9085,43.5815,43.8677,505240.0
2018-11-08 09:30:00,53.0,54.5,51.21,53.64,906726.0,43.3362,44.5627,41.8726,43.8595,906726.0
2018-11-08 10:00:00,53.66,54.28,53.61,53.96,320386.0,43.8758,44.3828,43.835,44.1211,320386.0
2018-11-08 10:30:00,53.95,55.04,53.93,55.03,414300.0,44.113,45.0042,44.0966,44.996,414300.0
2018-11-08 11:00:00,55.03,55.55,54.86,55.52,416241.0,44.996,45.4212,44.857,45.3967,416241.0
2018-11-08 11:30:00,55.57,56.1,55.44,55.74,449839.0,45.4376,45.8709,45.3313,45.5766,449839.0
2018-11-08 12:00:00,55.75,56.2,55.74,55.79,417080.0,45.5848,45.9527,45.5766,45.6175,417080.0
2018-11-08 12:30:00,55.79,56.11,55.66,55.72,212075.0,45.6175,45.8791,45.5112,45.5602,212075.0
2018-11-08 13:00:00,55.72,55.72,55.08,55.17,217690.0,45.5602,45.5602,45.0369,45.1105,217690.0
2018-11-08 13:30:00,55.14,55.74,54.98,55.62,448584.0,45.086,45.5766,44.9552,45.4785,448584.0
2018-11-08 14:00:00,55.61,55.89,55.31,55.4,369823.0,45.4703,45.6992,45.225,45.2986,369823.0
2018-11-08 14:30:00,55.39,56.14,55.32,56.02,531265.0,45.2904,45.9036,45.2332,45.8055,531265.0
2018-11-08 15:00:00,56.0,56.01,55.51,55.77,462221.0,45.7892,45.7973,45.3885,45.6011,462221.0
2018-11-08 15:30:00,55.77,56.17,55.72,56.14,1095600.0,45.6011,45.9282,45.5602,45.9036,1095600.0
2018-11-09 09:30:00,56.46,56.6,54.8,55.07,388286.0,46.1653,46.2798,44.808,45.0287,388286.0
2018-11-09 10:00:00,55.07,55.75,54.97,55.68,234284.0,45.0287,45.5848,44.947,45.5275,234284.0
2018-11-09 10:30:00,55.7,55.72,55.11,55.21,323521.0,45.5439,45.5602,45.0615,45.1432,323521.0
2018-11-09 11:00:00,55.25,55.34,54.95,55.01,155984.0,45.1759,45.2495,44.9306,44.9797,155984.0
2018-11-09 11:30:00,55.0,55.14,54.83,54.86,136544.0,44.9715,45.086,44.8325,44.857,136544.0
2018-11-09 12:00:00,54.85,54.91,54.46,54.54,132939.0,44.8489,44.8979,44.53,44.5954,132939.0
2018-11-09 12:30:00,54.54,54.79,54.53,54.56,146192.0,44.5954,44.7998,44.5872,44.6117,146192.0
2018-11-09 13:00:00,54.56,54.71,54.46,54.71,104365.0,44.6117,44.7344,44.53,44.7344,104365.0
2018-11-09 13:30:00,54.71,54.71,54.5,54.59,181764.0,44.7344,44.7344,44.5627,44.6363,181764.0
2018-11-09 14:00:00,54.59,54.84,54.52,54.63,321061.0,44.6363,44.8407,44.579,44.669,321061.0
2018-11-09 14:30:00,54.61,55.19,54.61,55.04,283853.0,44.6526,45.1269,44.6526,45.0042,283853.0
2018-11-09 15:00:00,55.04,55.39,55.02,55.32,186984.0,45.0042,45.2904,44.9879,45.2332,186984.0
2018-11-09 15:30:00,55.31,55.57,55.29,55.31,597590.0,45.225,45.4376,45.2086,45.225,597590.0
2018-11-12 09:30:00,55.33,55.68,54.97,55.34,187146.0,45.2413,45.5275,44.947,45.2495,187146.0
2018-11-12 10:00:00,55.36,55.89,55.22,55.88,173355.0,45.2659,45.6992,45.1514,45.6911,173355.0
2018-11-12 10:30:00,55.9,55.9,55.56,55.61,127525.0,45.7074,45.7074,45.4294,45.4703,127525.0
2018-11-12 11:00:00,55.61,55.73,55.41,55.41,97616.0,45.4703,45.5684,45.3068,45.3068,97616.0
2018-11-12 11:30:00,55.4,55.62,55.32,55.59,94876.0,45.2986,45.4785,45.2332,45.4539,94876.0
2018-11-12 12:00:00,55.58,55.8,55.5,55.55,138527.0,45.4458,45.6256,45.3803,45.4212,138527.0
2018-11-12 12:30:00,55.54,56.12,55.52,55.87,190230.0,45.413,45.8873,45.3967,45.6829,190230.0
2018-11-12 13:00:00,55.89,56.05,55.82,55.9,113932.0,45.6992,45.8301,45.642,45.7074,113932.0
2018-11-12 13:30:00,55.88,56.07,55.8,56.04,87234.0,45.6911,45.8464,45.6256,45.8219,87234.0
2018-11-12 14:00:00,56.03,56.29,56.0,56.11,109759.0,45.8137,46.0263,45.7892,45.8791,109759.0
2018-11-12 14:30:00,56.12,56.26,55.9,55.92,169288.0,45.8873,46.0018,45.7074,45.7238,169288.0
2018-11-12 15:00:00,55.91,56.26,55.9,56.26,157055.0,45.7156,46.0018,45.7074,46.0018,157055.0
2018-11-12 15:30:00,56.26,56.27,55.72,55.94,515327.0,46.0018,46.0099,45.5602,45.7401,515327.0
2018-11-13 09:30:00,56.05,56.87,55.94,56.85,200082.0,45.8301,46.5005,45.7401,46.4842,200082.0
2018-11-13 10:00:00,56.83,56.88,56.32,56.35,286124.0,46.4678,46.5087,46.0508,46.0754,286124.0
2018-11-13 10:30:00,56.35,56.71,56.17,56.59,138426.0,46.0754,46.3697,45.9282,46.2716,138426.0
2018-11-13 11:00:00,56.6,57.25,56.56,57.11,196492.0,46.2798,46.8113,46.2471,46.6968,196492.0
2018-11-13 11:30:00,57.09,57.16,56.82,57.12,148219.0,46.6804,46.7377,46.4597,46.705,148219.0
2018-11-13 12:00:00,57.13,57.36,56.96,57.25,124710.0,46.7131,46.9012,46.5741,46.8113,124710.0
2018-11-13 12:30:00,57.23,57.23,56.81,56.84,89539.0,46.7949,46.7949,46.4515,46.476,89539.0
2018-11-13 13:00:00,56.85,56.99,56.62,56.71,91646.0,46.4842,46.5987,46.2961,46.3697,91646.0
2018-11-13 13:30:00,56.72,56.95,56.69,56.8,138259.0,46.3779,46.566,46.3534,46.4433,138259.0
2018-11-13 14:00:00,56.79,56.82,56.44,56.65,91339.0,46.4351,46.4597,46.1489,46.3207,91339.0
2018-11-13 14:30:00,56.67,56.78,56.51,56.66,86762.0,46.337,46.4269,46.2062,46.3288,86762.0
2018-11-13 15:00:00,56.65,56.87,56.49,56.6,116609.0,46.3207,46.5005,46.1898,46.2798,116609.0
2018-11-13 15:30:00,56.59,56.76,56.44,56.73,393160.0,46.2716,46.4106,46.1489,46.3861,393160.0
2018-11-14 09:30:00,57.02,57.23,56.74,57.22,237036.0,46.6232,46.7949,46.3942,46.7867,237036.0
2018-11-14 10:00:00,57.18,57.41,56.89,57.3,569166.0,46.754,46.9421,46.5169,46.8521,569166.0
2018-11-14 10:30:00,57.3,57.84,57.15,57.76,469264.0,46.8521,47.2937,46.7295,47.2283,469264.0
2018-11-14 11:00:00,57.74,58.25,57.66,58.15,402671.0,47.2119,47.6289,47.1465,47.5471,402671.0
2018-11-14 11:30:00,58.14,58.31,57.84,58.23,329975.0,47.539,47.678,47.2937,47.6126,329975.0
2018-11-14 12:00:00,58.24,58.24,57.55,57.85,150278.0,47.6207,47.6207,47.0566,47.3019,150278.0
2018-11-14 12:30:00,57.85,57.85,57.23,57.27,215204.0,47.3019,47.3019,46.7949,46.8276,215204.0
2018-11-14 13:00:00,57.3,57.37,57.06,57.25,104421.0,46.8521,46.9094,46.6559,46.8113,104421.0
2018-11-14 13:30:00,57.23,57.25,56.61,56.68,184093.0,46.7949,46.8113,46.2879,46.3452,184093.0
2018-11-14 14:00:00,56.68,56.86,56.3,56.63,111742.0,46.3452,46.4924,46.0345,46.3043,111742.0
2018-11-14 14:30:00,56.61,57.08,56.49,57.05,112556.0,46.2879,46.6722,46.1898,46.6477,112556.0
2018-11-14 15:00:00,57.04,57.3,56.95,57.23,176883.0,46.6395,46.8521,46.566,46.7949,176883.0
2018-11-14 15:30:00,57.22,57.33,57.07,57.31,677452.0,46.7867,46.8767,46.6641,46.8603,677452.0
2018-11-15 09:30:00,56.9,56.95,55.89,55.96,233696.0,46.5251,46.566,45.6992,45.7565,233696.0
2018-11-15 10:00:00,55.97,56.18,55.62,56.16,209807.0,45.7646,45.9364,45.4785,45.92,209807.0
2018-11-15 10:30:00,56.14,56.16,55.72,55.91,177484.0,45.9036,45.92,45.5602,45.7156,177484.0
2018-11-15 11:00:00,55.91,56.47,55.83,56.43,225402.0,45.7156,46.1735,45.6502,46.1408,225402.0
2018-11-15 11:30:00,56.45,56.95,56.4,56.92,123472.0,46.1571,46.566,46.1162,46.5414,123472.0
2018-11-15 12:00:00,56.94,57.08,56.67,56.92,141842.0,46.5578,46.6722,46.337,46.5414,141842.0
2018-11-15 12:30:00,56.92,57.0,56.7,56.76,80256.0,46.5414,46.6068,46.3615,46.4106,80256.0
2018-11-15 13:00:00,56.76,57.22,56.54,57.15,107507.0,46.4106,46.7867,46.2307,46.7295,107507.0
2018-11-15 13:30:00,57.17,57.39,57.04,57.3,94917.0,46.7458,46.9257,46.6395,46.8521,94917.0
2018-11-15 14:00:00,57.32,57.42,57.06,57.35,165220.0,46.8685,46.9503,46.6559,46.893,165220.0
2018-11-15 14:30:00,57.33,57.46,56.94,57.15,313737.0,46.8767,46.983,46.5578,46.7295,313737.0
2018-11-15 15:00:00,57.16,57.38,56.84,57.09,365388.0,46.7377,46.9175,46.476,46.6804,365388.0
2018-11-15 15:30:00,57.1,57.64,57.08,57.63,575388.0,46.6886,47.1301,46.6722,47.122,575388.0
2018-11-16 09:30:00,56.85,57.03,55.9,56.54,492503.0,46.4842,46.6314,45.7074,46.2307,492503.0
2018-11-16 10:00:00,56.52,57.05,56.42,56.96,321841.0,46.2144,46.6477,46.1326,46.5741,321841.0
2018-11-16 10:30:00,56.96,57.15,56.49,56.5,373681.0,46.5741,46.7295,46.1898,46.198,373681.0
2018-11-16 11:00:00,56.51,56.69,56.39,56.48,216224.0,46.2062,46.3534,46.1081,46.1817,216224.0
2018-11-16 11:30:00,56.49,56.64,55.97,56.01,554136.0,46.1898,46.3125,45.7646,45.7973,554136.0
2018-11-16 12:00:00,56.02,56.3,55.94,56.04,438295.0,45.8055,46.0345,45.7401,45.8219,438295.0
2018-11-16 12:30:00,56.05,56.53,55.97,56.32,665973.0,45.8301,46.2225,45.7646,46.0508,665973.0
2018-11-16 13:00:00,56.32,56.32,55.61,55.84,512154.0,46.0508,46.0508,45.4703,45.6583,512154.0
2018-11-16 13:30:00,55.84,55.99,55.67,55.74,306078.0,45.6583,45.781,45.5193,45.5766,306078.0
2018-11-16 14:00:00,55.73,55.87,55.45,55.59,450067.0,45.5684,45.6829,45.3395,45.4539,450067.0
2018-11-16 14:30:00,55.59,55.71,55.54,55.69,179331.0,45.4539,45.552,45.413,45.5357,179331.0
2018-11-16 15:00:00,55.7,55.81,55.44,55.44,448557.0,45.5439,45.6338,45.3313,45.3313,448557.0
2018-11-16 15:30:00,55.44,55.65,55.3,55.45,708309.0,45.3313,45.503,45.2168,45.3395,708309.0
2018-11-19 09:30:00,55.41,56.16,55.3,55.55,798178.0,45.3068,45.92,45.2168,45.4212,798178.0
2018-11-19 10:00:00,55.55,55.67,55.05,55.11,502373.0,45.4212,45.5193,45.0124,45.0615,502373.0
2018-11-19 10:30:00,55.11,55.11,54.63,54.83,313584.0,45.0615,45.0615,44.669,44.8325,313584.0
2018-11-19 11:00:00,54.86,54.97,54.69,54.69,224881.0,44.857,44.947,44.718,44.718,224881.0
2018-11-19 11:30:00,54.67,54.91,54.41,54.58,145670.0,44.7017,44.8979,44.4891,44.6281,145670.0
2018-11-19 12:00:00,54.58,54.64,54.33,54.56,113590.0,44.6281,44.6771,44.4237,44.6117,113590.0
2018-11-19 12:30:00,54.55,54.81,54.46,54.77,95738.0,44.6036,44.8162,44.53,44.7834,95738.0
2018-11-19 13:00:00,54.75,54.87,54.54,54.56,107597.0,44.7671,44.8652,44.5954,44.6117,107597.0
2018-11-19 13:30:00,54.55,54.78,54.46,54.6,143437.0,44.6036,44.7916,44.53,44.6444,143437.0
2018-11-19 14:00:00,54.63,54.76,54.52,54.65,154091.0,44.669,44.7753,44.579,44.6853,154091.0
2018-11-19 14:30:00,54.64,54.78,54.58,54.68,167277.0,44.6771,44.7916,44.6281,44.7099,167277.0
2018-11-19 15:00:00,54.67,54.89,54.55,54.69,403392.0,44.7017,44.8816,44.6036,44.718,403392.0
2018-11-19 15:30:00,54.71,54.76,54.4,54.57,477248.0,44.7344,44.7753,44.4809,44.6199,477248.0
2018-11-20 09:30:00,54.41,54.58,53.75,54.23,236335.0,44.4891,44.6281,43.9494,44.3419,236335.0
2018-11-20 10:00:00,54.23,54.51,54.15,54.41,246329.0,44.3419,44.5709,44.2765,44.4891,246329.0
2018-11-20 10:30:00,54.42,54.46,53.99,54.37,140168.0,44.4973,44.53,44.1457,44.4564,140168.0
2018-11-20 11:00:00,54.37,54.39,53.85,53.89,284816.0,44.4564,44.4727,44.0312,44.0639,284816.0
2018-11-20 11:30:00,53.91,54.15,53.7,54.06,331889.0,44.0803,44.2765,43.9085,44.2029,331889.0
2018-11-20 12:00:00,54.06,54.12,53.67,53.7,302640.0,44.2029,44.252,43.884,43.9085,302640.0
2018-11-20 12:30:00,53.71,53.89,53.6,53.74,220447.0,43.9167,44.0639,43.8268,43.9413,220447.0
2018-11-20 13:00:00,53.74,53.74,53.3,53.41,174446.0,43.9413,43.9413,43.5815,43.6714,174446.0
2018-11-20 13:30:00,53.4,53.42,53.12,53.12,267610.0,43.6632,43.6796,43.4343,43.4343,267610.0
2018-11-20 14:00:00,53.12,53.32,52.98,53.13,405966.0,43.4343,43.5978,43.3198,43.4425,405966.0
2018-11-20 14:30:00,53.13,53.3,52.9,53.05,161610.0,43.4425,43.5815,43.2544,43.3771,161610.0
2018-11-20 15:00:00,53.05,53.21,52.86,53.15,195431.0,43.3771,43.5079,43.2217,43.4588,195431.0
2018-11-20 15:30:00,53.15,53.21,52.41,52.91,758127.0,43.4588,43.5079,42.8538,43.2626,758127.0
2018-11-21 09:30:00,52.79,53.19,52.41,52.63,705375.0,43.1645,43.4915,42.8538,43.0336,705375.0
2018-11-21 10:00:00,52.68,53.14,52.61,53.1,877280.0,43.0745,43.4507,43.0173,43.4179,877280.0
2018-11-21 10:30:00,53.09,53.1,52.72,53.03,530591.0,43.4098,43.4179,43.1072,43.3607,530591.0
2018-11-21 11:00:00,53.01,53.46,52.93,53.13,608072.0,43.3444,43.7123,43.2789,43.4425,608072.0
2018-11-21 11:30:00,53.14,53.29,53.02,53.19,141288.0,43.4507,43.5733,43.3525,43.4915,141288.0
2018-11-21 12:00:00,53.2,53.22,53.09,53.19,91618.0,43.4997,43.5161,43.4098,43.4915,91618.0
2018-11-21 12:30:00,53.2,53.29,53.14,53.23,156041.0,43.4997,43.5733,43.4507,43.5242,156041.0
2018-11-21 13:00:00,53.24,53.38,53.12,53.16,96748.0,43.5324,43.6469,43.4343,43.467,96748.0
2018-11-21 13:30:00,53.17,53.37,53.15,53.16,102124.0,43.4752,43.6387,43.4588,43.467,102124.0
2018-11-21 14:00:00,53.16,53.16,52.89,53.06,144579.0,43.467,43.467,43.2462,43.3852,144579.0
2018-11-21 14:30:00,53.06,53.21,52.95,53.1,215304.0,43.3852,43.5079,43.2953,43.4179,215304.0
2018-11-21 15:00:00,53.1,53.26,52.97,53.09,167862.0,43.4179,43.5488,43.3117,43.4098,167862.0
2018-11-21 15:30:00,53.08,53.18,52.96,53.11,358662.0,43.4016,43.4834,43.3035,43.4261,358662.0
2018-11-23 09:30:00,53.0,53.1,52.25,52.65,99724.0,43.3362,43.4179,42.7229,43.05,99724.0
2018-11-23 10:00:00,52.68,52.86,52.49,52.57,105470.0,43.0745,43.2217,42.9192,42.9846,105470.0
2018-11-23 10:30:00,52.55,52.88,52.42,52.72,201994.0,42.9682,43.2381,42.8619,43.1072,201994.0
2018-11-23 11:00:00,52.74,53.15,52.73,53.05,91306.0,43.1236,43.4588,43.1154,43.3771,91306.0
2018-11-23 11:30:00,53.04,53.05,52.8,52.81,61325.0,43.3689,43.3771,43.1726,43.1808,61325.0
2018-11-23 12:00:00,52.81,52.89,52.6,52.84,71241.0,43.1808,43.2462,43.0091,43.2054,71241.0
2018-11-23 12:30:00,52.84,53.03,52.77,52.87,119852.0,43.2054,43.3607,43.1481,43.2299,119852.0
2018-11-26 09:30:00,53.5,54.05,53.4,53.89,242874.0,43.745,44.1947,43.6632,44.0639,242874.0
2018-11-26 10:00:00,53.93,54.1,53.6,53.63,341537.0,44.0966,44.2356,43.8268,43.8513,341537.0
2018-11-26 10:30:00,53.62,53.63,53.31,53.59,504781.0,43.8431,43.8513,43.5897,43.8186,504781.0
2018-11-26 11:00:00,53.59,53.69,53.14,53.32,418160.0,43.8186,43.9004,43.4507,43.5978,418160.0
2018-11-26 11:30:00,53.34,53.45,53.05,53.43,219857.0,43.6142,43.7041,43.3771,43.6878,219857.0
2018-11-26 12:00:00,53.45,53.6,53.33,53.45,261661.0,43.7041,43.8268,43.606,43.7041,261661.0
2018-11-26 12:30:00,53.46,53.46,53.05,53.33,315154.0,43.7123,43.7123,43.3771,43.606,315154.0
2018-11-26 13:00:00,53.33,53.53,53.18,53.52,246131.0,43.606,43.7695,43.4834,43.7614,246131.0
2018-11-26 13:30:00,53.53,53.64,53.33,53.33,308606.0,43.7695,43.8595,43.606,43.606,308606.0
2018-11-26 14:00:00,53.33,53.38,53.12,53.16,502542.0,43.606,43.6469,43.4343,43.467,502542.0
2018-11-26 14:30:00,53.16,53.29,52.93,53.25,366254.0,43.467,43.5733,43.2789,43.5406,366254.0
2018-11-26 15:00:00,53.26,53.46,53.19,53.39,257938.0,43.5488,43.7123,43.4915,43.6551,257938.0
2018-11-26 15:30:00,53.38,53.39,53.29,53.37,390622.0,43.6469,43.6551,43.5733,43.6387,390622.0
2018-11-27 09:30:00,53.38,53.83,53.28,53.8,848751.0,43.6469,44.0148,43.5651,43.9903,848751.0
2018-11-27 10:00:00,53.82,54.11,53.7,53.97,397209.0,44.0067,44.2438,43.9085,44.1293,397209.0
2018-11-27 10:30:00,53.96,54.27,53.89,54.08,670849.0,44.1211,44.3746,44.0639,44.2193,670849.0
2018-11-27 11:00:00,54.08,54.29,54.01,54.29,503784.0,44.2193,44.391,44.162,44.391,503784.0
2018-11-27 11:30:00,54.3,54.46,54.18,54.39,107642.0,44.3991,44.53,44.301,44.4727,107642.0
2018-11-27 12:00:00,54.4,54.49,54.18,54.22,95008.0,44.4809,44.5545,44.301,44.3337,95008.0
2018-11-27 12:30:00,54.21,54.36,54.08,54.09,79675.0,44.3256,44.4482,44.2193,44.2274,79675.0
2018-11-27 13:00:00,54.07,54.31,54.07,54.16,115634.0,44.2111,44.4073,44.2111,44.2847,115634.0
2018-11-27 13:30:00,54.16,54.26,54.1,54.21,145794.0,44.2847,44.3664,44.2356,44.3256,145794.0
2018-11-27 14:00:00,54.23,54.31,54.03,54.16,344679.0,44.3419,44.4073,44.1784,44.2847,344679.0
2018-11-27 14:30:00,54.16,54.18,54.02,54.04,213413.0,44.2847,44.301,44.1702,44.1866,213413.0
2018-11-27 15:00:00,54.04,54.17,53.88,54.1,333629.0,44.1866,44.2928,44.0557,44.2356,333629.0
2018-11-27 15:30:00,54.11,54.33,54.08,54.33,488481.0,44.2438,44.4237,44.2193,44.4237,488481.0
2018-11-28 09:30:00,54.37,54.57,53.99,54.07,239401.0,44.4564,44.6199,44.1457,44.2111,239401.0
2018-11-28 10:00:00,54.06,54.23,53.86,54.14,144146.0,44.2029,44.3419,44.0394,44.2683,144146.0
2018-11-28 10:30:00,54.15,54.27,54.01,54.14,174116.0,44.2765,44.3746,44.162,44.2683,174116.0
2018-11-28 11:00:00,54.15,54.24,53.99,54.0,100214.0,44.2765,44.3501,44.1457,44.1538,100214.0
2018-11-28 11:30:00,54.0,54.06,53.87,54.01,103863.0,44.1538,44.2029,44.0475,44.162,103863.0
2018-11-28 12:00:00,54.01,54.48,54.01,54.4,539064.0,44.162,44.5463,44.162,44.4809,539064.0
2018-11-28 12:30:00,54.41,54.61,54.22,54.43,458250.0,44.4891,44.6526,44.3337,44.5054,458250.0
2018-11-28 13:00:00,54.47,54.48,54.04,54.2,626247.0,44.5381,44.5463,44.1866,44.3174,626247.0
2018-11-28 13:30:00,54.21,54.51,54.14,54.17,628843.0,44.3256,44.5709,44.2683,44.2928,628843.0
2018-11-28 14:00:00,54.16,54.36,54.06,54.27,303817.0,44.2847,44.4482,44.2029,44.3746,303817.0
2018-11-28 14:30:00,54.27,54.31,54.18,54.29,247137.0,44.3746,44.4073,44.301,44.391,247137.0
2018-11-28 15:00:00,54.28,54.75,54.25,54.73,151741.0,44.3828,44.7671,44.3583,44.7507,151741.0
2018-11-28 15:30:00,54.72,54.89,54.62,54.89,891562.0,44.7426,44.8816,44.6608,44.8816,891562.0
2018-11-29 09:30:00,54.81,55.16,54.56,54.71,139394.0,44.8162,45.1023,44.6117,44.7344,139394.0
2018-11-29 10:00:00,54.71,55.03,54.64,54.84,113036.0,44.7344,44.996,44.6771,44.8407,113036.0
2018-11-29 10:30:00,54.83,55.0,54.67,54.94,106103.0,44.8325,44.9715,44.7017,44.9224,106103.0
2018-11-29 11:00:00,54.95,55.03,54.85,54.97,123196.0,44.9306,44.996,44.8489,44.947,123196.0
2018-11-29 11:30:00,54.98,55.25,54.9,55.24,334130.0,44.9552,45.1759,44.8897,45.1677,334130.0
2018-11-29 12:00:00,55.24,55.33,55.0,55.07,182815.0,45.1677,45.2413,44.9715,45.0287,182815.0
2018-11-29 12:30:00,55.06,55.55,55.06,55.32,324097.0,45.0206,45.4212,45.0206,45.2332,324097.0
2018-11-29 13:00:00,55.33,55.38,55.07,55.07,82240.0,45.2413,45.2822,45.0287,45.0287,82240.0
2018-11-29 13:30:00,55.07,55.17,55.01,55.14,83416.0,45.0287,45.1105,44.9797,45.086,83416.0
2018-11-29 14:00:00,55.14,55.32,55.12,55.14,101031.0,45.086,45.2332,45.0696,45.086,101031.0
2018-11-29 14:30:00,55.14,55.34,55.13,55.17,249288.0,45.086,45.2495,45.0778,45.1105,249288.0
2018-11-29 15:00:00,55.18,55.23,55.11,55.19,176546.0,45.1187,45.1596,45.0615,45.1269,176546.0
2018-11-29 15:30:00,55.2,55.21,55.0,55.02,367848.0,45.135,45.1432,44.9715,44.9879,367848.0
2018-11-30 09:30:00,55.23,55.23,54.61,55.06,95847.0,45.1596,45.1596,44.6526,45.0206,95847.0
2018-11-30 10:00:00,55.06,55.11,54.39,54.69,436873.0,45.0206,45.0615,44.4727,44.718,436873.0
2018-11-30 10:30:00,54.69,55.09,54.62,54.66,124504.0,44.718,45.0451,44.6608,44.6935,124504.0
2018-11-30 11:00:00,54.66,54.77,54.42,54.49,518934.0,44.6935,44.7834,44.4973,44.5545,518934.0
2018-11-30 11:30:00,54.47,54.58,54.11,54.52,301445.0,44.5381,44.6281,44.2438,44.579,301445.0
2018-11-30 12:00:00,54.52,54.52,54.15,54.29,483526.0,44.579,44.579,44.2765,44.391,483526.0
2018-11-30 12:30:00,54.29,54.54,54.28,54.42,184792.0,44.391,44.5954,44.3828,44.4973,184792.0
2018-11-30 13:00:00,54.41,54.43,54.2,54.26,133243.0,44.4891,44.5054,44.3174,44.3664,133243.0
2018-11-30 13:30:00,54.26,54.59,54.22,54.54,147550.0,44.3664,44.6363,44.3337,44.5954,147550.0
2018-11-30 14:00:00,54.55,54.84,54.53,54.83,138198.0,44.6036,44.8407,44.5872,44.8325,138198.0
2018-11-30 14:30:00,54.83,54.91,54.72,54.87,108526.0,44.8325,44.8979,44.7426,44.8652,108526.0
2018-11-30 15:00:00,54.88,54.91,54.82,54.87,110951.0,44.8734,44.8979,44.8243,44.8652,110951.0
2018-11-30 15:30:00,54.87,54.93,54.68,54.85,406610.0,44.8652,44.9143,44.7099,44.8489,406610.0
2018-12-03 09:30:00,55.0,56.51,54.92,56.26,502338.0,44.9715,46.2062,44.9061,46.0018,502338.0
2018-12-03 10:00:00,56.3,56.32,55.57,56.19,1304502.0,46.0345,46.0508,45.4376,45.9445,1304502.0
2018-12-03 10:30:00,56.19,56.32,55.61,55.61,626161.0,45.9445,46.0508,45.4703,45.4703,626161.0
2018-12-03 11:00:00,55.6,56.15,55.53,56.15,382927.0,45.4621,45.9118,45.4049,45.9118,382927.0
2018-12-03 11:30:00,56.13,56.2,55.95,56.03,502071.0,45.8955,45.9527,45.7483,45.8137,502071.0
2018-12-03 12:00:00,56.04,56.16,55.82,56.03,414822.0,45.8219,45.92,45.642,45.8137,414822.0
2018-12-03 12:30:00,56.04,56.36,56.01,56.27,147025.0,45.8219,46.0835,45.7973,46.0099,147025.0
2018-12-03 13:00:00,56.26,56.36,56.15,56.21,270089.0,46.0018,46.0835,45.9118,45.9609,270089.0
2018-12-03 13:30:00,56.2,56.46,56.16,56.45,175416.0,45.9527,46.1653,45.92,46.1571,175416.0
2018-12-03 14:00:00,56.46,56.52,56.14,56.49,192732.0,46.1653,46.2144,45.9036,46.1898,192732.0
2018-12-03 14:30:00,56.5,56.51,56.24,56.28,183646.0,46.198,46.2062,45.9854,46.0181,183646.0
2018-12-03 15:00:00,56.28,56.47,56.26,56.32,241033.0,46.0181,46.1735,46.0018,46.0508,241033.0
2018-12-03 15:30:00,56.33,56.33,55.99,56.21,582580.0,46.059,46.059,45.781,45.9609,582580.0
2018-12-04 09:30:00,56.0,56.39,55.49,55.49,423742.0,45.7892,46.1081,45.3722,45.3722,423742.0
2018-12-04 10:00:00,55.5,55.75,55.36,55.73,409649.0,45.3803,45.5848,45.2659,45.5684,409649.0
2018-12-04 10:30:00,55.75,56.04,55.61,55.83,204308.0,45.5848,45.8219,45.4703,45.6502,204308.0
2018-12-04 11:00:00,55.78,55.92,55.71,55.83,260081.0,45.6093,45.7238,45.552,45.6502,260081.0
2018-12-04 11:30:00,55.82,55.88,55.73,55.74,228052.0,45.642,45.6911,45.5684,45.5766,228052.0
2018-12-04 12:00:00,55.73,55.73,54.87,54.9,290564.0,45.5684,45.5684,44.8652,44.8897,290564.0
2018-12-04 12:30:00,54.89,55.06,54.74,54.98,112761.0,44.8816,45.0206,44.7589,44.9552,112761.0
2018-12-04 13:00:00,54.98,55.11,54.55,54.65,142892.0,44.9552,45.0615,44.6036,44.6853,142892.0
2018-12-04 13:30:00,54.64,54.89,54.4,54.8,119954.0,44.6771,44.8816,44.4809,44.808,119954.0
2018-12-04 14:00:00,54.8,54.92,54.67,54.73,104369.0,44.808,44.9061,44.7017,44.7507,104369.0
2018-12-04 14:30:00,54.74,55.2,54.74,54.91,380165.0,44.7589,45.135,44.7589,44.8979,380165.0
2018-12-04 15:00:00,54.9,55.06,54.85,54.96,310601.0,44.8897,45.0206,44.8489,44.9388,310601.0
2018-12-04 15:30:00,54.96,55.21,54.92,55.1,885355.0,44.9388,45.1432,44.9061,45.0533,885355.0
2018-12-06 09:30:00,54.49,54.49,53.13,53.17,523073.0,44.5545,44.5545,43.4425,43.4752,523073.0
2018-12-06 10:00:00,53.21,53.45,52.92,53.14,291177.0,43.5079,43.7041,43.2708,43.4507,291177.0
2018-12-06 10:30:00,53.16,53.23,52.91,53.0,432259.0,43.467,43.5242,43.2626,43.3362,432259.0
2018-12-06 11:00:00,52.98,53.01,52.23,52.3,221001.0,43.3198,43.3444,42.7066,42.7638,221001.0
2018-12-06 11:30:00,52.29,52.76,52.17,52.65,253400.0,42.7556,43.1399,42.6575,43.05,253400.0
2018-12-06 12:00:00,52.65,53.15,52.55,53.14,170951.0,43.05,43.4588,42.9682,43.4507,170951.0
2018-12-06 12:30:00,53.13,53.32,52.99,53.27,119918.0,43.4425,43.5978,43.328,43.557,119918.0
2018-12-06 13:00:00,53.27,53.28,52.95,53.02,114373.0,43.557,43.5651,43.2953,43.3525,114373.0
2018-12-06 13:30:00,53.0,53.53,52.8,53.52,124965.0,43.3362,43.7695,43.1726,43.7614,124965.0
2018-12-06 14:00:00,53.51,53.66,53.33,53.66,339306.0,43.7532,43.8758,43.606,43.8758,339306.0
2018-12-06 14:30:00,53.63,53.97,53.53,53.92,156087.0,43.8513,44.1293,43.7695,44.0884,156087.0
2018-12-06 15:00:00,53.93,54.09,53.77,54.02,198727.0,44.0966,44.2274,43.9658,44.1702,198727.0
2018-12-06 15:30:00,54.02,54.8,54.01,54.8,824052.0,44.1702,44.808,44.162,44.808,824052.0
2018-12-07 09:30:00,54.46,55.44,54.46,55.06,441627.0,44.53,45.3313,44.53,45.0206,441627.0
2018-12-07 10:00:00,55.06,55.14,54.47,54.77,564448.0,45.0206,45.086,44.5381,44.7834,564448.0
2018-12-07 10:30:00,54.75,54.88,54.47,54.73,403365.0,44.7671,44.8734,44.5381,44.7507,403365.0
2018-12-07 11:00:00,54.74,54.83,54.24,54.47,314365.0,44.7589,44.8325,44.3501,44.5381,314365.0
2018-12-07 11:30:00,54.47,54.63,54.15,54.18,226178.0,44.5381,44.669,44.2765,44.301,226178.0
2018-12-07 12:00:00,54.16,54.38,54.12,54.25,170842.0,44.2847,44.4646,44.252,44.3583,170842.0
2018-12-07 12:30:00,54.23,54.34,53.95,54.3,204851.0,44.3419,44.4319,44.113,44.3991,204851.0
2018-12-07 13:00:00,54.29,54.46,54.11,54.22,109116.0,44.391,44.53,44.2438,44.3337,109116.0
2018-12-07 13:30:00,54.2,54.29,54.06,54.13,95411.0,44.3174,44.391,44.2029,44.2601,95411.0
2018-12-07 14:00:00,54.13,54.2,53.82,54.12,118159.0,44.2601,44.3174,44.0067,44.252,118159.0
2018-12-07 14:30:00,54.13,54.15,53.78,53.82,133889.0,44.2601,44.2765,43.974,44.0067,133889.0
2018-12-07 15:00:00,53.85,54.14,53.8,54.07,147945.0,44.0312,44.2683,43.9903,44.2111,147945.0
2018-12-07 15:30:00,54.06,54.34,53.89,53.92,490063.0,44.2029,44.4319,44.0639,44.0884,490063.0
2018-12-10 09:30:00,53.91,53.93,52.56,52.57,153411.0,44.0803,44.0966,42.9764,42.9846,153411.0
2018-12-10 10:00:00,52.56,52.88,52.41,52.68,461718.0,42.9764,43.2381,42.8538,43.0745,461718.0
2018-12-10 10:30:00,52.68,52.82,52.06,52.14,174590.0,43.0745,43.189,42.5676,42.633,174590.0
2018-12-10 11:00:00,52.14,52.14,51.52,51.72,266437.0,42.633,42.633,42.126,42.2896,266437.0
2018-12-10 11:30:00,51.71,52.11,51.57,51.95,258183.0,42.2814,42.6085,42.1669,42.4776,258183.0
2018-12-10 12:00:00,51.95,52.01,51.61,51.69,149329.0,42.4776,42.5267,42.1996,42.265,149329.0
2018-12-10 12:30:00,51.68,52.44,51.68,52.3,142506.0,42.2569,42.8783,42.2569,42.7638,142506.0
2018-12-10 13:00:00,52.3,52.61,52.2,52.43,133787.0,42.7638,43.0173,42.682,42.8701,133787.0
2018-12-10 13:30:00,52.45,52.85,52.42,52.66,135863.0,42.8865,43.2135,42.8619,43.0582,135863.0
2018-12-10 14:00:00,52.67,52.88,52.62,52.84,128758.0,43.0664,43.2381,43.0255,43.2054,128758.0
2018-12-10 14:30:00,52.85,53.16,52.82,52.89,159341.0,43.2135,43.467,43.189,43.2462,159341.0
2018-12-10 15:00:00,52.87,53.0,52.77,52.98,167299.0,43.2299,43.3362,43.1481,43.3198,167299.0
2018-12-10 15:30:00,52.98,53.36,52.98,53.03,475712.0,43.3198,43.6305,43.3198,43.3607,475712.0
2018-12-11 09:30:00,53.57,54.11,53.45,53.95,154278.0,43.8022,44.2438,43.7041,44.113,154278.0
2018-12-11 10:00:00,53.94,54.34,53.89,54.34,160868.0,44.1048,44.4319,44.0639,44.4319,160868.0
2018-12-11 10:30:00,54.33,54.42,54.1,54.42,176678.0,44.4237,44.4973,44.2356,44.4973,176678.0
2018-12-11 11:00:00,54.42,54.42,54.16,54.22,158801.0,44.4973,44.4973,44.2847,44.3337,158801.0
2018-12-11 11:30:00,54.21,54.26,53.99,54.08,121661.0,44.3256,44.3664,44.1457,44.2193,121661.0
2018-12-11 12:00:00,54.06,54.06,53.58,53.68,77446.0,44.2029,44.2029,43.8104,43.8922,77446.0
2018-12-11 12:30:00,53.67,53.8,53.28,53.3,114428.0,43.884,43.9903,43.5651,43.5815,114428.0
2018-12-11 13:00:00,53.3,53.44,53.18,53.22,80129.0,43.5815,43.696,43.4834,43.5161,80129.0
2018-12-11 13:30:00,53.21,53.26,52.89,52.9,95055.0,43.5079,43.5488,43.2462,43.2544,95055.0
2018-12-11 14:00:00,52.88,53.4,52.85,53.37,112272.0,43.2381,43.6632,43.2135,43.6387,112272.0
2018-12-11 14:30:00,53.37,53.66,53.33,53.6,106104.0,43.6387,43.8758,43.606,43.8268,106104.0
2018-12-11 15:00:00,53.62,53.88,53.45,53.6,110559.0,43.8431,44.0557,43.7041,43.8268,110559.0
2018-12-11 15:30:00,53.59,53.77,53.48,53.54,372393.0,43.8186,43.9658,43.7287,43.7777,372393.0
2018-12-12 09:30:00,53.88,54.38,53.77,54.19,183962.0,44.0557,44.4646,43.9658,44.3092,183962.0
2018-12-12 10:00:00,54.18,54.54,53.94,54.46,78585.0,44.301,44.5954,44.1048,44.53,78585.0
2018-12-12 10:30:00,54.48,54.56,54.18,54.52,83784.0,44.5463,44.6117,44.301,44.579,83784.0
2018-12-12 11:00:00,54.53,54.67,54.42,54.51,67287.0,44.5872,44.7017,44.4973,44.5709,67287.0
2018-12-12 11:30:00,54.54,54.65,54.35,54.62,83924.0,44.5954,44.6853,44.44,44.6608,83924.0
2018-12-12 12:00:00,54.64,54.81,54.6,54.74,75129.0,44.6771,44.8162,44.6444,44.7589,75129.0
2018-12-12 12:30:00,54.74,54.91,54.69,54.89,72924.0,44.7589,44.8979,44.718,44.8816,72924.0
2018-12-12 13:00:00,54.89,54.99,54.8,54.85,125410.0,44.8816,44.9633,44.808,44.8489,125410.0
2018-12-12 13:30:00,54.85,54.86,54.53,54.6,88097.0,44.8489,44.857,44.5872,44.6444,88097.0
2018-12-12 14:00:00,54.6,54.61,54.19,54.23,87699.0,44.6444,44.6526,44.3092,44.3419,87699.0
2018-12-12 14:30:00,54.21,54.24,53.95,54.04,132466.0,44.3256,44.3501,44.113,44.1866,132466.0
2018-12-12 15:00:00,54.05,54.17,53.92,53.94,151339.0,44.1947,44.2928,44.0884,44.1048,151339.0
2018-12-12 15:30:00,53.94,54.16,53.7,53.74,363166.0,44.1048,44.2847,43.9085,43.9413,363166.0
2018-12-13 09:30:00,53.78,53.78,51.92,52.15,314597.0,43.974,43.974,42.4531,42.6412,314597.0
2018-12-13 10:00:00,52.14,52.81,52.13,52.62,212018.0,42.633,43.1808,42.6248,43.0255,212018.0
2018-12-13 10:30:00,52.63,52.92,52.5,52.67,101162.0,43.0336,43.2708,42.9273,43.0664,101162.0
2018-12-13 11:00:00,52.67,52.78,52.51,52.64,100853.0,43.0664,43.1563,42.9355,43.0418,100853.0
2018-12-13 11:30:00,52.62,52.71,52.46,52.47,113184.0,43.0255,43.0991,42.8946,42.9028,113184.0
2018-12-13 12:00:00,52.45,52.48,52.31,52.34,91845.0,42.8865,42.911,42.772,42.7965,91845.0
2018-12-13 12:30:00,52.35,52.59,52.33,52.53,77235.0,42.8047,43.0009,42.7883,42.9519,77235.0
2018-12-13 13:00:00,52.54,52.55,52.34,52.45,73853.0,42.9601,42.9682,42.7965,42.8865,73853.0
2018-12-13 13:30:00,52.46,52.72,52.46,52.49,85825.0,42.8946,43.1072,42.8946,42.9192,85825.0
2018-12-13 14:00:00,52.49,52.52,52.3,52.42,102846.0,42.9192,42.9437,42.7638,42.8619,102846.0
2018-12-13 14:30:00,52.42,52.64,52.32,52.58,259645.0,42.8619,43.0418,42.7802,42.9928,259645.0
2018-12-13 15:00:00,52.58,52.59,52.27,52.38,141758.0,42.9928,43.0009,42.7393,42.8292,141758.0
2018-12-13 15:30:00,52.38,52.53,52.23,52.38,489580.0,42.8292,42.9519,42.7066,42.8292,489580.0
2018-12-14 09:30:00,51.74,52.13,51.53,51.62,151358.0,42.3059,42.6248,42.1342,42.2078,151358.0
2018-12-14 10:00:00,51.59,51.66,51.32,51.36,121018.0,42.1833,42.2405,41.9625,41.9952,121018.0
2018-12-14 10:30:00,51.35,51.45,51.18,51.18,144732.0,41.987,42.0688,41.848,41.848,144732.0
2018-12-14 11:00:00,51.19,51.25,50.81,50.85,272653.0,41.8562,41.9053,41.5455,41.5782,272653.0
2018-12-14 11:30:00,50.87,51.0,50.57,50.64,371057.0,41.5946,41.7009,41.3493,41.4065,371057.0
2018-12-14 12:00:00,50.64,50.9,50.63,50.76,257341.0,41.4065,41.6191,41.3983,41.5046,257341.0
2018-12-14 12:30:00,50.76,50.84,50.5,50.63,129522.0,41.5046,41.57,41.292,41.3983,129522.0
2018-12-14 13:00:00,50.61,50.72,50.54,50.61,105557.0,41.382,41.4719,41.3247,41.382,105557.0
2018-12-14 13:30:00,50.62,50.71,50.44,50.53,141914.0,41.3901,41.4637,41.243,41.3166,141914.0
2018-12-14 14:00:00,50.51,50.58,50.41,50.46,103081.0,41.3002,41.3574,41.2184,41.2593,103081.0
2018-12-14 14:30:00,50.45,50.45,49.92,50.09,232882.0,41.2511,41.2511,40.8178,40.9568,232882.0
2018-12-14 15:00:00,50.09,50.29,50.04,50.23,231745.0,40.9568,41.1203,40.9159,41.0713,231745.0
2018-12-14 15:30:00,50.23,50.26,49.97,50.06,541179.0,41.0713,41.0958,40.8587,40.9322,541179.0
2018-12-17 09:30:00,49.23,49.37,48.7,49.08,406515.0,40.2536,40.3681,39.8202,40.1309,406515.0
2018-12-17 10:00:00,49.07,49.09,48.72,48.84,179369.0,40.1228,40.1391,39.8366,39.9347,179369.0
2018-12-17 10:30:00,48.84,49.07,48.78,48.88,158552.0,39.9347,40.1228,39.8856,39.9674,158552.0
2018-12-17 11:00:00,48.91,49.2,48.9,49.07,259852.0,39.9919,40.2291,39.9838,40.1228,259852.0
2018-12-17 11:30:00,49.06,49.1,48.92,48.99,118189.0,40.1146,40.1473,40.0001,40.0573,118189.0
2018-12-17 12:00:00,49.01,49.07,48.59,48.66,111112.0,40.0737,40.1228,39.7303,39.7875,111112.0
2018-12-17 12:30:00,48.66,48.66,48.35,48.43,193823.0,39.7875,39.7875,39.534,39.5995,193823.0
2018-12-17 13:00:00,48.43,48.61,48.38,48.53,117336.0,39.5995,39.7466,39.5586,39.6812,117336.0
2018-12-17 13:30:00,48.53,48.63,48.37,48.45,126408.0,39.6812,39.763,39.5504,39.6158,126408.0
2018-12-17 14:00:00,48.41,48.46,48.13,48.24,139210.0,39.5831,39.624,39.3542,39.4441,139210.0
2018-12-17 14:30:00,48.24,48.39,48.07,48.15,121340.0,39.4441,39.5668,39.3051,39.3705,121340.0
2018-12-17 15:00:00,48.15,48.29,47.95,48.03,247071.0,39.3705,39.485,39.207,39.2724,247071.0
2018-12-17 15:30:00,48.04,48.04,47.66,47.94,453678.0,39.2806,39.2806,38.9699,39.1988,453678.0
2018-12-18 09:30:00,48.55,48.63,48.09,48.34,193890.0,39.6976,39.763,39.3215,39.5259,193890.0
2018-12-18 10:00:00,48.36,48.39,47.84,48.1,122456.0,39.5422,39.5668,39.117,39.3296,122456.0
2018-12-18 10:30:00,48.09,48.16,47.77,47.77,146620.0,39.3215,39.3787,39.0598,39.0598,146620.0
2018-12-18 11:00:00,47.78,47.89,47.47,47.6,156853.0,39.068,39.1579,38.8145,38.9208,156853.0
2018-12-18 11:30:00,47.58,47.76,47.51,47.56,104964.0,38.9044,39.0516,38.8472,38.8881,104964.0
2018-12-18 12:00:00,47.55,47.78,47.53,47.57,114409.0,38.8799,39.068,38.8636,38.8963,114409.0
2018-12-18 12:30:00,47.55,47.59,47.16,47.2,140255.0,38.8799,38.9126,38.561,38.5937,140255.0
2018-12-18 13:00:00,47.2,47.41,47.15,47.18,123600.0,38.5937,38.7654,38.5528,38.5774,123600.0
2018-12-18 13:30:00,47.17,47.22,47.0,47.08,172264.0,38.5692,38.6101,38.4302,38.4956,172264.0
2018-12-18 14:00:00,47.1,47.33,47.06,47.32,120155.0,38.512,38.7,38.4793,38.6919,120155.0
2018-12-18 14:30:00,47.31,47.31,46.6,46.63,247535.0,38.6837,38.6837,38.1031,38.1277,247535.0
2018-12-18 15:00:00,46.61,46.83,46.58,46.71,249083.0,38.1113,38.2912,38.0868,38.1931,249083.0
2018-12-18 15:30:00,46.72,47.22,46.71,47.05,620568.0,38.2013,38.6101,38.1931,38.4711,620568.0
2018-12-19 09:30:00,47.05,47.1,46.34,46.96,235243.0,38.4711,38.512,37.8905,38.3975,235243.0
2018-12-19 10:00:00,46.97,47.19,46.89,47.14,269828.0,38.4057,38.5856,38.3403,38.5447,269828.0
2018-12-19 10:30:00,47.15,47.46,47.13,47.23,169972.0,38.5528,38.8063,38.5365,38.6183,169972.0
2018-12-19 11:00:00,47.23,47.37,47.06,47.17,222717.0,38.6183,38.7327,38.4793,38.5692,222717.0
2018-12-19 11:30:00,47.16,47.35,47.06,47.3,106377.0,38.561,38.7164,38.4793,38.6755,106377.0
2018-12-19 12:00:00,47.3,47.45,47.27,47.39,99433.0,38.6755,38.7981,38.651,38.7491,99433.0
2018-12-19 12:30:00,47.38,47.42,47.19,47.29,105967.0,38.7409,38.7736,38.5856,38.6673,105967.0
2018-12-19 13:00:00,47.29,47.35,47.09,47.16,144566.0,38.6673,38.7164,38.5038,38.561,144566.0
2018-12-19 13:30:00,47.17,47.35,47.01,47.26,102762.0,38.5692,38.7164,38.4384,38.6428,102762.0
2018-12-19 14:00:00,47.37,47.56,46.35,46.99,264016.0,38.7327,38.8881,37.8987,38.422,264016.0
2018-12-19 14:30:00,47.0,47.2,46.0,46.21,246424.0,38.4302,38.5937,37.6125,37.7842,246424.0
2018-12-19 15:00:00,46.2,46.44,45.84,46.02,371948.0,37.7761,37.9723,37.4817,37.6289,371948.0
2018-12-19 15:30:00,46.0,46.31,45.89,46.12,749090.0,37.6125,37.866,37.5226,37.7107,749090.0
2018-12-20 09:30:00,46.08,46.43,45.82,46.32,182882.0,37.6779,37.9641,37.4654,37.8742,182882.0
2018-12-20 10:00:00,46.38,46.71,45.88,45.9,260044.0,37.9232,38.1931,37.5144,37.5308,260044.0
2018-12-20 10:30:00,45.9,46.23,45.88,46.15,272736.0,37.5308,37.8006,37.5144,37.7352,272736.0
2018-12-20 11:00:00,46.13,46.14,45.61,45.68,191606.0,37.7188,37.727,37.2936,37.3509,191606.0
2018-12-20 11:30:00,45.68,45.71,45.2,45.27,174401.0,37.3509,37.3754,36.9584,37.0156,174401.0
2018-12-20 12:00:00,45.27,45.42,45.03,45.4,192554.0,37.0156,37.1383,36.8194,37.1219,192554.0
2018-12-20 12:30:00,45.4,45.44,44.91,45.14,201736.0,37.1219,37.1546,36.7213,36.9093,201736.0
2018-12-20 13:00:00,45.16,45.28,44.98,45.16,176291.0,36.9257,37.0238,36.7785,36.9257,176291.0
2018-12-20 13:30:00,45.15,45.16,44.91,45.01,202247.0,36.9175,36.9257,36.7213,36.803,202247.0
2018-12-20 14:00:00,45.0,45.03,44.6,44.97,217258.0,36.7949,36.8194,36.4678,36.7703,217258.0
2018-12-20 14:30:00,44.97,45.43,44.89,45.23,465749.0,36.7703,37.1465,36.7049,36.9829,465749.0
2018-12-20 15:00:00,45.23,45.59,44.95,45.42,346854.0,36.9829,37.2773,36.754,37.1383,346854.0
2018-12-20 15:30:00,45.43,45.7,45.15,45.31,739602.0,37.1465,37.3672,36.9175,37.0483,739602.0
2018-12-21 09:30:00,45.3,45.76,45.29,45.74,554527.0,37.0402,37.4163,37.032,37.3999,554527.0
2018-12-21 10:00:00,45.71,46.29,45.58,45.7,240706.0,37.3754,37.8497,37.2691,37.3672,240706.0
2018-12-21 10:30:00,45.71,45.91,45.64,45.83,140964.0,37.3754,37.5389,37.3182,37.4735,140964.0
2018-12-21 11:00:00,45.84,45.84,45.32,45.74,180341.0,37.4817,37.4817,37.0565,37.3999,180341.0
2018-12-21 11:30:00,45.77,45.82,45.51,45.57,126253.0,37.4245,37.4654,37.2119,37.2609,126253.0
2018-12-21 12:00:00,45.56,45.57,45.15,45.2,182502.0,37.2528,37.2609,36.9175,36.9584,182502.0
2018-12-21 12:30:00,45.19,45.34,44.72,44.84,255767.0,36.9502,37.0729,36.5659,36.664,255767.0
2018-12-21 13:00:00,44.85,45.03,44.71,44.91,118079.0,36.6722,36.8194,36.5577,36.7213,118079.0
2018-12-21 13:30:00,44.9,45.15,44.72,44.79,139851.0,36.7131,36.9175,36.5659,36.6232,139851.0
2018-12-21 14:00:00,44.79,44.91,44.61,44.67,139883.0,36.6232,36.7213,36.476,36.525,139883.0
2018-12-21 14:30:00,44.68,44.86,44.5,44.77,170073.0,36.5332,36.6804,36.386,36.6068,170073.0
2018-12-21 15:00:00,44.77,44.81,44.19,44.2,208481.0,36.6068,36.6395,36.1326,36.1407,208481.0
2018-12-21 15:30:00,44.21,44.55,44.15,44.4,500776.0,36.1489,36.4269,36.0999,36.3043,500776.0
2018-12-24 09:30:00,44.33,44.39,43.42,43.64,145050.0,36.247,36.2961,35.503,35.6828,145050.0
2018-12-24 10:00:00,43.59,43.7,43.11,43.51,209326.0,35.642,35.7319,35.2495,35.5766,209326.0
2018-12-24 10:30:00,43.53,44.05,43.53,43.67,165062.0,35.5929,36.0181,35.5929,35.7074,165062.0
2018-12-24 11:00:00,43.67,43.8,43.43,43.52,180891.0,35.7074,35.8137,35.5111,35.5847,180891.0
2018-12-24 11:30:00,43.51,43.66,43.26,43.37,170051.0,35.5766,35.6992,35.3721,35.4621,170051.0
2018-12-24 12:00:00,43.37,43.51,43.14,43.38,216722.0,35.4621,35.5766,35.274,35.4703,216722.0
2018-12-24 12:30:00,43.39,43.48,42.9,42.98,438872.0,35.4784,35.552,35.0778,35.1432,438872.0
2018-12-26 09:30:00,43.11,43.69,42.58,42.59,293269.0,35.2495,35.7237,34.8161,34.8243,293269.0
2018-12-26 10:00:00,42.6,42.73,42.17,42.38,221685.0,34.8325,34.9388,34.4809,34.6526,221685.0
2018-12-26 10:30:00,42.39,42.7,42.28,42.53,110898.0,34.6608,34.9142,34.5708,34.7752,110898.0
2018-12-26 11:00:00,42.56,42.96,42.5,42.92,128370.0,34.7998,35.1268,34.7507,35.0941,128370.0
2018-12-26 11:30:00,42.93,43.02,42.68,43.02,175523.0,35.1023,35.1759,34.8979,35.1759,175523.0
2018-12-26 12:00:00,43.01,43.43,42.98,43.3,199052.0,35.1677,35.5111,35.1432,35.4048,199052.0
2018-12-26 12:30:00,43.3,43.59,43.27,43.43,107068.0,35.4048,35.642,35.3803,35.5111,107068.0
2018-12-26 13:00:00,43.44,43.47,42.96,43.2,135401.0,35.5193,35.5438,35.1268,35.3231,135401.0
2018-12-26 13:30:00,43.21,43.6,43.21,43.59,158733.0,35.3313,35.6501,35.3313,35.642,158733.0
2018-12-26 14:00:00,43.59,43.61,43.27,43.33,152900.0,35.642,35.6583,35.3803,35.4294,152900.0
2018-12-26 14:30:00,43.32,43.49,43.27,43.33,304137.0,35.4212,35.5602,35.3803,35.4294,304137.0
2018-12-26 15:00:00,43.31,43.79,43.27,43.78,284719.0,35.413,35.8055,35.3803,35.7973,284719.0
2018-12-26 15:30:00,43.78,44.59,43.77,44.57,488084.0,35.7973,36.4596,35.7891,36.4433,488084.0
2018-12-27 09:30:00,44.0,44.15,43.18,43.38,130184.0,35.9772,36.0999,35.3067,35.4703,130184.0
2018-12-27 10:00:00,43.38,43.74,43.18,43.52,158927.0,35.4703,35.7646,35.3067,35.5847,158927.0
2018-12-27 10:30:00,43.53,43.83,43.37,43.66,198075.0,35.5929,35.8382,35.4621,35.6992,198075.0
2018-12-27 11:00:00,43.65,43.76,43.42,43.69,198957.0,35.691,35.781,35.503,35.7237,198957.0
2018-12-27 11:30:00,43.69,43.83,43.49,43.67,126770.0,35.7237,35.8382,35.5602,35.7074,126770.0
2018-12-27 12:00:00,43.66,43.76,43.42,43.48,102765.0,35.6992,35.781,35.503,35.552,102765.0
2018-12-27 12:30:00,43.47,43.65,43.36,43.55,157170.0,35.5438,35.691,35.4539,35.6093,157170.0
2018-12-27 13:00:00,43.53,43.7,43.39,43.39,72529.0,35.5929,35.7319,35.4784,35.4784,72529.0
2018-12-27 13:30:00,43.38,43.42,43.02,43.13,96850.0,35.4703,35.503,35.1759,35.2658,96850.0
2018-12-27 14:00:00,43.12,43.25,42.9,43.02,141764.0,35.2577,35.364,35.0778,35.1759,141764.0
2018-12-27 14:30:00,43.02,43.49,42.99,43.4,103088.0,35.1759,35.5602,35.1514,35.4866,103088.0
2018-12-27 15:00:00,43.41,43.89,43.2,43.87,176951.0,35.4948,35.8873,35.3231,35.8709,176951.0
2018-12-27 15:30:00,43.87,44.56,43.74,44.56,382371.0,35.8709,36.4351,35.7646,36.4351,382371.0
2018-12-28 09:30:00,44.75,45.12,44.65,44.96,183715.0,36.5905,36.893,36.5087,36.7622,183715.0
2018-12-28 10:00:00,44.98,45.12,44.43,44.53,113868.0,36.7785,36.893,36.3288,36.4106,113868.0
2018-12-28 10:30:00,44.5,44.58,44.19,44.33,146596.0,36.386,36.4515,36.1326,36.247,146596.0
2018-12-28 11:00:00,44.33,44.54,44.1,44.4,152672.0,36.247,36.4187,36.059,36.3043,152672.0
2018-12-28 11:30:00,44.4,44.49,44.21,44.34,111788.0,36.3043,36.3779,36.1489,36.2552,111788.0
2018-12-28 12:00:00,44.34,44.6,44.34,44.5,259335.0,36.2552,36.4678,36.2552,36.386,259335.0
2018-12-28 12:30:00,44.53,44.82,44.48,44.53,676479.0,36.4106,36.6477,36.3697,36.4106,676479.0
2018-12-28 13:00:00,44.52,44.78,44.5,44.56,170412.0,36.4024,36.615,36.386,36.4351,170412.0
2018-12-28 13:30:00,44.57,44.82,44.46,44.69,198097.0,36.4433,36.6477,36.3533,36.5414,198097.0
2018-12-28 14:00:00,44.7,45.11,44.7,44.91,174874.0,36.5496,36.8848,36.5496,36.7213,174874.0
2018-12-28 14:30:00,44.91,45.27,44.91,45.19,190686.0,36.7213,37.0156,36.7213,36.9502,190686.0
2018-12-28 15:00:00,45.17,45.21,44.48,44.63,187411.0,36.9339,36.9666,36.3697,36.4923,187411.0
2018-12-28 15:30:00,44.63,44.66,44.32,44.57,485616.0,36.4923,36.5169,36.2389,36.4433,485616.0
2018-12-31 09:30:00,44.28,44.86,44.25,44.57,160292.0,36.5928,37.0721,36.568,36.8325,160292.0
2018-12-31 10:00:00,44.58,44.64,44.37,44.43,132158.0,36.8407,36.8903,36.6672,36.7168,132158.0
2018-12-31 10:30:00,44.44,44.44,44.13,44.17,157331.0,36.725,36.725,36.4689,36.5019,157331.0
2018-12-31 11:00:00,44.18,44.26,44.02,44.23,131979.0,36.5102,36.5763,36.3779,36.5515,131979.0
2018-12-31 11:30:00,44.23,44.25,43.95,44.24,153139.0,36.5515,36.568,36.3201,36.5598,153139.0
2018-12-31 12:00:00,44.24,44.4,44.15,44.4,91638.0,36.5598,36.692,36.4854,36.692,91638.0
2018-12-31 12:30:00,44.44,44.58,44.4,44.49,110575.0,36.725,36.8407,36.692,36.7664,110575.0
2018-12-31 13:00:00,44.5,44.66,44.43,44.66,107934.0,36.7746,36.9068,36.7168,36.9068,107934.0
2018-12-31 13:30:00,44.66,44.68,44.44,44.46,109574.0,36.9068,36.9234,36.725,36.7416,109574.0
2018-12-31 14:00:00,44.47,44.47,44.22,44.3,104466.0,36.7498,36.7498,36.5432,36.6093,104466.0
2018-12-31 14:30:00,44.3,44.52,44.23,44.35,144571.0,36.6093,36.7911,36.5515,36.6507,144571.0
2018-12-31 15:00:00,44.34,44.49,44.27,44.4,173116.0,36.6424,36.7664,36.5845,36.692,173116.0
2018-12-31 15:30:00,44.4,44.6,44.28,44.6,338691.0,36.692,36.8573,36.5928,36.8573,338691.0
2019-01-02 09:30:00,44.12,44.47,43.95,44.34,211203.0,36.4606,36.7498,36.3201,36.6424,211203.0
2019-01-02 10:00:00,44.34,44.96,44.17,44.68,213771.0,36.6424,37.1548,36.5019,36.9234,213771.0
2019-01-02 10:30:00,44.69,45.02,44.58,45.0,276558.0,36.9316,37.2043,36.8407,37.1878,276558.0
2019-01-02 11:00:00,45.0,45.38,44.94,45.31,248580.0,37.1878,37.5018,37.1382,37.444,248580.0
2019-01-02 11:30:00,45.31,45.37,45.1,45.18,132451.0,37.444,37.4936,37.2705,37.3366,132451.0
2019-01-02 12:00:00,45.18,45.27,45.09,45.24,141482.0,37.3366,37.4109,37.2622,37.3862,141482.0
2019-01-02 12:30:00,45.24,45.43,45.24,45.35,165084.0,37.3862,37.5432,37.3862,37.4771,165084.0
2019-01-02 13:00:00,45.34,45.6,45.34,45.45,132669.0,37.4688,37.6837,37.4688,37.5597,132669.0
2019-01-02 13:30:00,45.45,45.61,45.33,45.6,155187.0,37.5597,37.6919,37.4605,37.6837,155187.0
2019-01-02 14:00:00,45.6,45.6,45.2,45.26,86534.0,37.6837,37.6837,37.3531,37.4027,86534.0
2019-01-02 14:30:00,45.26,45.42,45.17,45.18,115910.0,37.4027,37.5349,37.3283,37.3366,115910.0
2019-01-02 15:00:00,45.18,45.24,44.91,45.01,144122.0,37.3366,37.3862,37.1134,37.1961,144122.0
2019-01-02 15:30:00,45.0,45.14,44.88,45.07,380990.0,37.1878,37.3035,37.0886,37.2457,380990.0
2019-01-03 09:30:00,44.57,44.9,43.98,44.38,233988.0,36.8325,37.1052,36.3449,36.6755,233988.0
2019-01-03 10:00:00,44.36,44.37,43.93,44.14,176704.0,36.6589,36.6672,36.3036,36.4771,176704.0
2019-01-03 10:30:00,44.12,44.19,43.82,44.05,430653.0,36.4606,36.5184,36.2127,36.4027,430653.0
2019-01-03 11:00:00,44.04,44.38,43.98,44.28,139129.0,36.3945,36.6755,36.3449,36.5928,139129.0
2019-01-03 11:30:00,44.28,44.87,44.24,44.75,140408.0,36.5928,37.0804,36.5598,36.9812,140408.0
2019-01-03 12:00:00,44.77,44.84,44.44,44.51,99916.0,36.9977,37.0556,36.725,36.7829,99916.0
2019-01-03 12:30:00,44.52,44.75,44.44,44.72,131924.0,36.7911,36.9812,36.725,36.9564,131924.0
2019-01-03 13:00:00,44.72,44.72,44.34,44.56,100248.0,36.9564,36.9564,36.6424,36.8242,100248.0
2019-01-03 13:30:00,44.55,44.72,44.45,44.52,103670.0,36.8159,36.9564,36.7333,36.7911,103670.0
2019-01-03 14:00:00,44.51,44.77,44.46,44.75,111900.0,36.7829,36.9977,36.7416,36.9812,111900.0
2019-01-03 14:30:00,44.75,44.85,44.33,44.41,149675.0,36.9812,37.0639,36.6341,36.7002,149675.0
2019-01-03 15:00:00,44.41,44.42,44.27,44.34,166386.0,36.7002,36.7085,36.5845,36.6424,166386.0
2019-01-03 15:30:00,44.33,44.45,44.1,44.16,568009.0,36.6341,36.7333,36.4441,36.4936,568009.0
2019-01-04 09:30:00,44.66,44.86,44.47,44.71,229010.0,36.9068,37.0721,36.7498,36.9482,229010.0
2019-01-04 10:00:00,44.72,44.76,44.21,44.72,132597.0,36.9564,36.9895,36.535,36.9564,132597.0
2019-01-04 10:30:00,44.72,44.81,44.47,44.6,91092.0,36.9564,37.0308,36.7498,36.8573,91092.0
2019-01-04 11:00:00,44.61,44.8,44.3,44.33,114442.0,36.8655,37.0225,36.6093,36.6341,114442.0
2019-01-04 11:30:00,44.32,44.56,44.24,44.52,106971.0,36.6259,36.8242,36.5598,36.7911,106971.0
2019-01-04 12:00:00,44.51,44.75,44.37,44.73,76822.0,36.7829,36.9812,36.6672,36.9647,76822.0
2019-01-04 12:30:00,44.74,44.94,44.65,44.89,61530.0,36.973,37.1382,36.8986,37.0969,61530.0
2019-01-04 13:00:00,44.9,45.07,44.87,44.92,65206.0,37.1052,37.2457,37.0804,37.1217,65206.0
2019-01-04 13:30:00,44.92,44.98,44.75,44.82,76082.0,37.1217,37.1713,36.9812,37.0391,76082.0
2019-01-04 14:00:00,44.83,44.9,44.67,44.86,119983.0,37.0473,37.1052,36.9151,37.0721,119983.0
2019-01-04 14:30:00,44.85,45.0,44.76,44.77,107954.0,37.0639,37.1878,36.9895,36.9977,107954.0
2019-01-04 15:00:00,44.76,44.91,44.68,44.74,114249.0,36.9895,37.1134,36.9234,36.973,114249.0
2019-01-04 15:30:00,44.75,44.95,44.68,44.92,374478.0,36.9812,37.1465,36.9234,37.1217,374478.0
2019-01-07 09:30:00,44.92,45.22,44.67,44.93,100703.0,37.1217,37.3696,36.9151,37.13,100703.0
2019-01-07 10:00:00,44.92,45.24,44.85,45.1,88213.0,37.1217,37.3862,37.0639,37.2705,88213.0
2019-01-07 10:30:00,45.09,45.38,45.08,45.15,71041.0,37.2622,37.5018,37.2539,37.3118,71041.0
2019-01-07 11:00:00,45.14,45.54,45.12,45.53,102081.0,37.3035,37.6341,37.287,37.6258,102081.0
2019-01-07 11:30:00,45.53,45.83,45.48,45.82,70412.0,37.6258,37.8737,37.5845,37.8655,70412.0
2019-01-07 12:00:00,45.81,45.85,45.62,45.77,61249.0,37.8572,37.8903,37.7002,37.8241,61249.0
2019-01-07 12:30:00,45.76,46.18,45.74,46.14,177587.0,37.8159,38.163,37.7993,38.1299,177587.0
2019-01-07 13:00:00,46.14,46.17,45.96,46.09,98045.0,38.1299,38.1547,37.9812,38.0886,98045.0
2019-01-07 13:30:00,46.08,46.38,46.01,46.02,178270.0,38.0803,38.3282,38.0225,38.0307,178270.0
2019-01-07 14:00:00,46.02,46.17,45.99,46.05,160442.0,38.0307,38.1547,38.0059,38.0555,160442.0
2019-01-07 14:30:00,46.05,46.14,45.67,45.67,132785.0,38.0555,38.1299,37.7415,37.7415,132785.0
2019-01-07 15:00:00,45.67,45.94,45.67,45.9,111195.0,37.7415,37.9646,37.7415,37.9316,111195.0
2019-01-07 15:30:00,45.89,45.98,45.75,45.8,495357.0,37.9233,37.9977,37.8076,37.8489,495357.0
2019-01-08 09:30:00,46.04,46.69,46.03,46.66,227387.0,38.0473,38.5844,38.039,38.5596,227387.0
2019-01-08 10:00:00,46.67,46.87,46.34,46.48,132395.0,38.5679,38.7332,38.2952,38.4109,132395.0
2019-01-08 10:30:00,46.46,46.52,45.98,46.09,149713.0,38.3944,38.4439,37.9977,38.0886,149713.0
2019-01-08 11:00:00,46.1,46.29,46.02,46.18,126477.0,38.0969,38.2539,38.0307,38.163,126477.0
2019-01-08 11:30:00,46.17,46.31,46.03,46.3,131503.0,38.1547,38.2704,38.039,38.2621,131503.0
2019-01-08 12:00:00,46.3,46.35,46.19,46.22,82063.0,38.2621,38.3035,38.1712,38.196,82063.0
2019-01-08 12:30:00,46.23,46.44,46.12,46.37,233812.0,38.2043,38.3778,38.1134,38.32,233812.0
2019-01-08 13:00:00,46.38,46.58,46.31,46.55,113677.0,38.3282,38.4935,38.2704,38.4687,113677.0
2019-01-08 13:30:00,46.55,46.72,46.43,46.67,153200.0,38.4687,38.6092,38.3696,38.5679,153200.0
2019-01-08 14:00:00,46.66,46.68,46.43,46.48,151371.0,38.5596,38.5762,38.3696,38.4109,151371.0
2019-01-08 14:30:00,46.48,46.53,46.22,46.33,114178.0,38.4109,38.4522,38.196,38.2869,114178.0
2019-01-08 15:00:00,46.34,46.36,46.21,46.29,166943.0,38.2952,38.3117,38.1878,38.2539,166943.0
2019-01-08 15:30:00,46.3,46.61,46.29,46.51,484779.0,38.2621,38.5183,38.2539,38.4357,484779.0
2019-01-09 09:30:00,46.8,47.0,46.46,46.91,252838.0,38.6753,38.8406,38.3944,38.7662,252838.0
2019-01-09 10:00:00,46.92,47.04,46.79,46.9,278547.0,38.7745,38.8737,38.6671,38.758,278547.0
2019-01-09 10:30:00,46.89,46.89,46.43,46.67,315223.0,38.7497,38.7497,38.3696,38.5679,315223.0
2019-01-09 11:00:00,46.67,47.1,46.66,46.94,212015.0,38.5679,38.9232,38.5596,38.791,212015.0
2019-01-09 11:30:00,46.95,47.11,46.85,47.03,116795.0,38.7993,38.9315,38.7166,38.8654,116795.0
2019-01-09 12:00:00,47.02,47.15,46.97,47.09,99831.0,38.8571,38.9646,38.8158,38.915,99831.0
2019-01-09 12:30:00,47.08,47.17,47.03,47.11,105781.0,38.9067,38.9811,38.8654,38.9315,105781.0
2019-01-09 13:00:00,47.12,47.12,46.91,46.97,111582.0,38.9398,38.9398,38.7662,38.8158,111582.0
2019-01-09 13:30:00,46.97,47.08,46.72,46.81,170718.0,38.8158,38.9067,38.6092,38.6836,170718.0
2019-01-09 14:00:00,46.81,46.96,46.65,46.67,122642.0,38.6836,38.8076,38.5514,38.5679,122642.0
2019-01-09 14:30:00,46.66,46.91,46.61,46.8,99053.0,38.5596,38.7662,38.5183,38.6753,99053.0
2019-01-09 15:00:00,46.8,46.83,46.62,46.65,158301.0,38.6753,38.7001,38.5266,38.5514,158301.0
2019-01-09 15:30:00,46.64,46.73,46.38,46.57,730391.0,38.5431,38.6175,38.3282,38.4853,730391.0
2019-01-10 09:30:00,46.87,47.12,46.75,47.09,174183.0,38.7332,38.9398,38.634,38.915,174183.0
2019-01-10 10:00:00,47.07,47.28,46.94,47.23,136140.0,38.8985,39.072,38.791,39.0307,136140.0
2019-01-10 10:30:00,47.24,47.42,47.24,47.39,114327.0,39.0389,39.1877,39.0389,39.1629,114327.0
2019-01-10 11:00:00,47.42,47.63,47.38,47.63,117042.0,39.1877,39.3612,39.1546,39.3612,117042.0
2019-01-10 11:30:00,47.64,48.04,47.63,47.78,357914.0,39.3695,39.7001,39.3612,39.4852,357914.0
2019-01-10 12:00:00,47.77,47.81,47.49,47.53,166736.0,39.4769,39.51,39.2455,39.2786,166736.0
2019-01-10 12:30:00,47.53,47.63,47.29,47.46,132826.0,39.2786,39.3612,39.0803,39.2208,132826.0
2019-01-10 13:00:00,47.46,47.48,47.24,47.25,60679.0,39.2208,39.2373,39.0389,39.0472,60679.0
2019-01-10 13:30:00,47.24,47.35,47.13,47.35,132686.0,39.0389,39.1298,38.948,39.1298,132686.0
2019-01-10 14:00:00,47.36,47.52,47.36,47.44,112523.0,39.1381,39.2703,39.1381,39.2042,112523.0
2019-01-10 14:30:00,47.45,47.47,47.26,47.36,77322.0,39.2125,39.229,39.0555,39.1381,77322.0
2019-01-10 15:00:00,47.35,47.59,47.32,47.56,129268.0,39.1298,39.3282,39.1051,39.3034,129268.0
2019-01-10 15:30:00,47.56,47.7,47.51,47.59,452420.0,39.3034,39.4191,39.2621,39.3282,452420.0
2019-01-11 09:30:00,47.35,47.47,46.97,47.12,73972.0,39.1298,39.229,38.8158,38.9398,73972.0
2019-01-11 10:00:00,47.13,47.44,47.09,47.23,78043.0,38.948,39.2042,38.915,39.0307,78043.0
2019-01-11 10:30:00,47.24,47.59,47.18,47.58,67430.0,39.0389,39.3282,38.9894,39.3199,67430.0
2019-01-11 11:00:00,47.58,47.59,47.36,47.46,60956.0,39.3199,39.3282,39.1381,39.2208,60956.0
2019-01-11 11:30:00,47.47,47.51,47.32,47.44,142457.0,39.229,39.2621,39.1051,39.2042,142457.0
2019-01-11 12:00:00,47.43,47.43,47.18,47.33,99976.0,39.196,39.196,38.9894,39.1133,99976.0
2019-01-11 12:30:00,47.32,47.53,47.31,47.52,65693.0,39.1051,39.2786,39.0968,39.2703,65693.0
2019-01-11 13:00:00,47.51,47.51,47.25,47.37,108467.0,39.2621,39.2621,39.0472,39.1464,108467.0
2019-01-11 13:30:00,47.36,47.48,47.32,47.47,63899.0,39.1381,39.2373,39.1051,39.229,63899.0
2019-01-11 14:00:00,47.47,47.58,47.41,47.53,118097.0,39.229,39.3199,39.1794,39.2786,118097.0
2019-01-11 14:30:00,47.53,47.53,47.36,47.38,58351.0,39.2786,39.2786,39.1381,39.1546,58351.0
2019-01-11 15:00:00,47.38,47.51,47.37,47.45,72498.0,39.1546,39.2621,39.1464,39.2125,72498.0
2019-01-11 15:30:00,47.47,47.61,47.45,47.58,240458.0,39.229,39.3447,39.2125,39.3199,240458.0
2019-01-14 09:30:00,47.2,47.51,47.18,47.49,117227.0,39.0059,39.2621,38.9894,39.2455,117227.0
2019-01-14 10:00:00,47.5,47.55,47.18,47.2,131811.0,39.2538,39.2951,38.9894,39.0059,131811.0
2019-01-14 10:30:00,47.2,47.48,47.19,47.38,189727.0,39.0059,39.2373,38.9976,39.1546,189727.0
2019-01-14 11:00:00,47.38,47.5,47.18,47.26,177696.0,39.1546,39.2538,38.9894,39.0555,177696.0
2019-01-14 11:30:00,47.25,47.48,47.23,47.4,118972.0,39.0472,39.2373,39.0307,39.1712,118972.0
2019-01-14 12:00:00,47.41,47.53,47.33,47.49,95610.0,39.1794,39.2786,39.1133,39.2455,95610.0
2019-01-14 12:30:00,47.49,47.49,47.37,47.43,90683.0,39.2455,39.2455,39.1464,39.196,90683.0
2019-01-14 13:00:00,47.44,47.51,47.35,47.41,175181.0,39.2042,39.2621,39.1298,39.1794,175181.0
2019-01-14 13:30:00,47.41,47.58,47.39,47.53,129386.0,39.1794,39.3199,39.1629,39.2786,129386.0
2019-01-14 14:00:00,47.54,47.58,47.39,47.46,62152.0,39.2869,39.3199,39.1629,39.2208,62152.0
2019-01-14 14:30:00,47.46,47.55,47.38,47.49,194461.0,39.2208,39.2951,39.1546,39.2455,194461.0
2019-01-14 15:00:00,47.49,47.5,47.29,47.32,111413.0,39.2455,39.2538,39.0803,39.1051,111413.0
2019-01-14 15:30:00,47.33,47.39,47.21,47.26,353408.0,39.1133,39.1629,39.0142,39.0555,353408.0
2019-01-15 09:30:00,47.42,47.5,47.05,47.29,155613.0,39.1877,39.2538,38.8819,39.0803,155613.0
2019-01-15 10:00:00,47.29,47.58,47.2,47.25,202966.0,39.0803,39.3199,39.0059,39.0472,202966.0
2019-01-15 10:30:00,47.25,47.46,47.2,47.3,200707.0,39.0472,39.2208,39.0059,39.0885,200707.0
2019-01-15 11:00:00,47.3,47.41,47.15,47.26,119702.0,39.0885,39.1794,38.9646,39.0555,119702.0
2019-01-15 11:30:00,47.25,47.34,47.18,47.3,78625.0,39.0472,39.1216,38.9894,39.0885,78625.0
2019-01-15 12:00:00,47.3,47.54,47.29,47.49,204891.0,39.0885,39.2869,39.0803,39.2455,204891.0
2019-01-15 12:30:00,47.49,47.5,47.37,47.43,108861.0,39.2455,39.2538,39.1464,39.196,108861.0
2019-01-15 13:00:00,47.42,47.43,47.36,47.39,45444.0,39.1877,39.196,39.1381,39.1629,45444.0
2019-01-15 13:30:00,47.39,47.47,47.35,47.46,169267.0,39.1629,39.229,39.1298,39.2208,169267.0
2019-01-15 14:00:00,47.46,47.66,47.45,47.48,225417.0,39.2208,39.386,39.2125,39.2373,225417.0
2019-01-15 14:30:00,47.45,47.56,47.35,47.5,109734.0,39.2125,39.3034,39.1298,39.2538,109734.0
2019-01-15 15:00:00,47.49,47.59,47.47,47.56,112659.0,39.2455,39.3282,39.229,39.3034,112659.0
2019-01-15 15:30:00,47.55,47.67,47.49,47.61,269038.0,39.2951,39.3943,39.2455,39.3447,269038.0
2019-01-16 09:30:00,47.74,48.17,47.66,48.08,460170.0,39.4521,39.8075,39.386,39.7331,460170.0
2019-01-16 10:00:00,48.08,48.37,47.99,48.31,193628.0,39.7331,39.9728,39.6587,39.9232,193628.0
2019-01-16 10:30:00,48.3,48.31,48.08,48.19,111062.0,39.9149,39.9232,39.7331,39.824,111062.0
2019-01-16 11:00:00,48.19,48.3,48.09,48.23,118605.0,39.824,39.9149,39.7414,39.8571,118605.0
2019-01-16 11:30:00,48.24,48.38,48.17,48.23,132598.0,39.8653,39.981,39.8075,39.8571,132598.0
2019-01-16 12:00:00,48.23,48.4,48.23,48.34,104466.0,39.8571,39.9976,39.8571,39.948,104466.0
2019-01-16 12:30:00,48.35,48.35,48.17,48.26,86448.0,39.9562,39.9562,39.8075,39.8819,86448.0
2019-01-16 13:00:00,48.26,48.54,48.16,48.41,377751.0,39.8819,40.1133,39.7992,40.0058,377751.0
2019-01-16 13:30:00,48.41,48.44,48.36,48.4,89836.0,40.0058,40.0306,39.9645,39.9976,89836.0
2019-01-16 14:00:00,48.4,48.72,48.4,48.66,213105.0,39.9976,40.262,39.9976,40.2124,213105.0
2019-01-16 14:30:00,48.65,48.75,48.54,48.55,155208.0,40.2042,40.2868,40.1133,40.1215,155208.0
2019-01-16 15:00:00,48.55,48.6,48.49,48.55,134591.0,40.1215,40.1628,40.0719,40.1215,134591.0
2019-01-16 15:30:00,48.55,48.56,48.33,48.41,364873.0,40.1215,40.1298,39.9397,40.0058,364873.0
2019-01-17 09:30:00,48.19,48.57,47.69,47.93,129118.0,39.824,40.1381,39.4108,39.6092,129118.0
2019-01-17 10:00:00,47.95,48.16,47.77,48.08,115129.0,39.6257,39.7992,39.4769,39.7331,115129.0
2019-01-17 10:30:00,48.08,48.25,48.01,48.24,250282.0,39.7331,39.8736,39.6753,39.8653,250282.0
2019-01-17 11:00:00,48.23,48.41,48.19,48.29,116048.0,39.8571,40.0058,39.824,39.9067,116048.0
2019-01-17 11:30:00,48.29,48.36,48.17,48.32,133973.0,39.9067,39.9645,39.8075,39.9315,133973.0
2019-01-17 12:00:00,48.33,48.46,48.29,48.45,64571.0,39.9397,40.0471,39.9067,40.0389,64571.0
2019-01-17 12:30:00,48.46,48.46,48.36,48.42,65893.0,40.0471,40.0471,39.9645,40.0141,65893.0
2019-01-17 13:00:00,48.4,48.54,48.35,48.5,82937.0,39.9976,40.1133,39.9562,40.0802,82937.0
2019-01-17 13:30:00,48.51,48.64,48.47,48.52,93767.0,40.0885,40.1959,40.0554,40.0967,93767.0
2019-01-17 14:00:00,48.52,48.52,48.42,48.47,52795.0,40.0967,40.0967,40.0141,40.0554,52795.0
2019-01-17 14:30:00,48.47,48.74,48.37,48.41,201486.0,40.0554,40.2785,39.9728,40.0058,201486.0
2019-01-17 15:00:00,48.41,48.41,48.23,48.35,104549.0,40.0058,40.0058,39.8571,39.9562,104549.0
2019-01-17 15:30:00,48.34,48.4,48.16,48.18,341136.0,39.948,39.9976,39.7992,39.8158,341136.0
2019-01-18 09:30:00,48.62,49.15,48.61,49.03,492225.0,40.1794,40.6174,40.1711,40.5182,492225.0
2019-01-18 10:00:00,49.02,49.02,48.66,48.89,233805.0,40.5099,40.5099,40.2124,40.4025,233805.0
2019-01-18 10:30:00,48.89,49.09,48.78,48.81,73095.0,40.4025,40.5678,40.3116,40.3364,73095.0
2019-01-18 11:00:00,48.8,48.82,48.67,48.8,137978.0,40.3281,40.3446,40.2207,40.3281,137978.0
2019-01-18 11:30:00,48.8,48.84,48.74,48.8,68870.0,40.3281,40.3612,40.2785,40.3281,68870.0
2019-01-18 12:00:00,48.82,48.95,48.76,48.85,97333.0,40.3446,40.4521,40.2951,40.3694,97333.0
2019-01-18 12:30:00,48.86,49.12,48.8,49.11,296195.0,40.3777,40.5926,40.3281,40.5843,296195.0
2019-01-18 13:00:00,49.11,49.13,48.94,48.98,57215.0,40.5843,40.6008,40.4438,40.4769,57215.0
2019-01-18 13:30:00,48.98,49.02,48.95,49.02,105673.0,40.4769,40.5099,40.4521,40.5099,105673.0
2019-01-18 14:00:00,49.02,49.17,48.89,48.93,113469.0,40.5099,40.6339,40.4025,40.4356,113469.0
2019-01-18 14:30:00,48.92,48.95,48.78,48.78,103361.0,40.4273,40.4521,40.3116,40.3116,103361.0
2019-01-18 15:00:00,48.78,48.86,48.76,48.8,79480.0,40.3116,40.3777,40.2951,40.3281,79480.0
2019-01-18 15:30:00,48.8,49.05,48.78,49.04,302088.0,40.3281,40.5347,40.3116,40.5265,302088.0
2019-01-22 09:30:00,48.76,48.85,48.51,48.79,137137.0,40.2951,40.3694,40.0885,40.3199,137137.0
2019-01-22 10:00:00,48.78,48.9,48.51,48.65,121101.0,40.3116,40.4108,40.0885,40.2042,121101.0
2019-01-22 10:30:00,48.66,48.76,48.57,48.59,120925.0,40.2124,40.2951,40.1381,40.1546,120925.0
2019-01-22 11:00:00,48.58,48.72,48.49,48.65,104089.0,40.1463,40.262,40.0719,40.2042,104089.0
2019-01-22 11:30:00,48.65,48.74,48.59,48.6,89777.0,40.2042,40.2785,40.1546,40.1628,89777.0
2019-01-22 12:00:00,48.6,48.71,48.54,48.57,108078.0,40.1628,40.2537,40.1133,40.1381,108078.0
2019-01-22 12:30:00,48.57,48.6,48.49,48.56,119750.0,40.1381,40.1628,40.0719,40.1298,119750.0
2019-01-22 13:00:00,48.55,48.55,48.31,48.52,101260.0,40.1215,40.1215,39.9232,40.0967,101260.0
2019-01-22 13:30:00,48.52,48.86,48.51,48.81,79903.0,40.0967,40.3777,40.0885,40.3364,79903.0
2019-01-22 14:00:00,48.8,48.8,48.36,48.48,95992.0,40.3281,40.3281,39.9645,40.0637,95992.0
2019-01-22 14:30:00,48.48,48.67,48.48,48.6,129440.0,40.0637,40.2207,40.0637,40.1628,129440.0
2019-01-22 15:00:00,48.6,48.64,48.42,48.61,88347.0,40.1628,40.1959,40.0141,40.1711,88347.0
2019-01-22 15:30:00,48.62,48.73,48.39,48.67,297900.0,40.1794,40.2703,39.9893,40.2207,297900.0
2019-01-23 09:30:00,48.72,49.03,48.62,49.01,89593.0,40.262,40.5182,40.1794,40.5017,89593.0
2019-01-23 10:00:00,49.02,49.09,48.66,48.67,100043.0,40.5099,40.5678,40.2124,40.2207,100043.0
2019-01-23 10:30:00,48.66,48.74,48.48,48.62,83302.0,40.2124,40.2785,40.0637,40.1794,83302.0
2019-01-23 11:00:00,48.63,48.8,48.55,48.64,127873.0,40.1876,40.3281,40.1215,40.1959,127873.0
2019-01-23 11:30:00,48.63,48.63,48.25,48.3,111315.0,40.1876,40.1876,39.8736,39.9149,111315.0
2019-01-23 12:00:00,48.33,48.37,48.16,48.29,53087.0,39.9397,39.9728,39.7992,39.9067,53087.0
2019-01-23 12:30:00,48.28,48.53,48.27,48.51,44293.0,39.8984,40.105,39.8901,40.0885,44293.0
2019-01-23 13:00:00,48.49,48.55,48.34,48.51,101329.0,40.0719,40.1215,39.948,40.0885,101329.0
2019-01-23 13:30:00,48.53,48.64,48.53,48.62,36699.0,40.105,40.1959,40.105,40.1794,36699.0
2019-01-23 14:00:00,48.62,48.77,48.62,48.69,41756.0,40.1794,40.3033,40.1794,40.2372,41756.0
2019-01-23 14:30:00,48.7,48.74,48.61,48.69,45010.0,40.2455,40.2785,40.1711,40.2372,45010.0
2019-01-23 15:00:00,48.69,48.93,48.68,48.9,66083.0,40.2372,40.4356,40.229,40.4108,66083.0
2019-01-23 15:30:00,48.91,48.92,48.74,48.87,187321.0,40.419,40.4273,40.2785,40.386,187321.0
2019-01-24 09:30:00,48.8,48.81,48.44,48.63,83278.0,40.3281,40.3364,40.0306,40.1876,83278.0
2019-01-24 10:00:00,48.62,49.06,48.55,49.02,107686.0,40.1794,40.543,40.1215,40.5099,107686.0
2019-01-24 10:30:00,49.03,49.1,48.92,49.1,84902.0,40.5182,40.576,40.4273,40.576,84902.0
2019-01-24 11:00:00,49.09,49.13,48.97,48.97,93662.0,40.5678,40.6008,40.4686,40.4686,93662.0
2019-01-24 11:30:00,48.98,49.03,48.9,48.95,79641.0,40.4769,40.5182,40.4108,40.4521,79641.0
2019-01-24 12:00:00,48.95,48.95,48.64,48.66,64818.0,40.4521,40.4521,40.1959,40.2124,64818.0
2019-01-24 12:30:00,48.65,48.74,48.6,48.73,45306.0,40.2042,40.2785,40.1628,40.2703,45306.0
2019-01-24 13:00:00,48.72,48.72,48.55,48.58,62294.0,40.262,40.262,40.1215,40.1463,62294.0
2019-01-24 13:30:00,48.56,48.66,48.4,48.41,126592.0,40.1298,40.2124,39.9976,40.0058,126592.0
2019-01-24 14:00:00,48.4,48.43,48.26,48.33,139210.0,39.9976,40.0224,39.8819,39.9397,139210.0
2019-01-24 14:30:00,48.33,48.42,48.29,48.36,84959.0,39.9397,40.0141,39.9067,39.9645,84959.0
2019-01-24 15:00:00,48.36,48.6,48.36,48.6,104677.0,39.9645,40.1628,39.9645,40.1628,104677.0
2019-01-24 15:30:00,48.6,48.63,48.48,48.51,474939.0,40.1628,40.1876,40.0637,40.0885,474939.0
2019-01-25 09:30:00,48.9,49.34,48.9,48.95,234646.0,40.4108,40.7744,40.4108,40.4521,234646.0
2019-01-25 10:00:00,48.96,49.19,48.96,49.08,208442.0,40.4603,40.6504,40.4603,40.5595,208442.0
2019-01-25 10:30:00,49.08,49.29,49.05,49.26,125110.0,40.5595,40.7331,40.5347,40.7083,125110.0
2019-01-25 11:00:00,49.27,49.28,48.93,49.08,525879.0,40.7165,40.7248,40.4356,40.5595,525879.0
2019-01-25 11:30:00,49.08,49.47,49.04,49.4,365339.0,40.5595,40.8818,40.5265,40.824,365339.0
2019-01-25 12:00:00,49.41,49.42,49.22,49.32,192699.0,40.8322,40.8405,40.6752,40.7578,192699.0
2019-01-25 12:30:00,49.32,49.34,49.15,49.22,232770.0,40.7578,40.7744,40.6174,40.6752,232770.0
2019-01-25 13:00:00,49.22,49.28,49.13,49.22,291461.0,40.6752,40.7248,40.6008,40.6752,291461.0
2019-01-25 13:30:00,49.21,49.38,49.17,49.29,104212.0,40.6669,40.8074,40.6339,40.7331,104212.0
2019-01-25 14:00:00,49.3,49.32,49.2,49.32,166266.0,40.7413,40.7578,40.6587,40.7578,166266.0
2019-01-25 14:30:00,49.32,49.48,49.2,49.43,806007.0,40.7578,40.8901,40.6587,40.8488,806007.0
2019-01-25 15:00:00,49.44,49.6,49.37,49.44,211968.0,40.857,40.9892,40.7992,40.857,211968.0
2019-01-25 15:30:00,49.45,49.48,49.26,49.35,584899.0,40.8653,40.8901,40.7083,40.7826,584899.0
2019-01-28 09:30:00,49.16,49.17,48.62,48.7,89760.0,40.6256,40.6339,40.1794,40.2455,89760.0
2019-01-28 10:00:00,48.7,48.8,48.48,48.77,110935.0,40.2455,40.3281,40.0637,40.3033,110935.0
2019-01-28 10:30:00,48.75,49.2,48.73,49.06,162141.0,40.2868,40.6587,40.2703,40.543,162141.0
2019-01-28 11:00:00,49.05,49.28,48.94,49.22,134919.0,40.5347,40.7248,40.4438,40.6752,134919.0
2019-01-28 11:30:00,49.23,49.43,49.12,49.16,204902.0,40.6835,40.8488,40.5926,40.6256,204902.0
2019-01-28 12:00:00,49.16,49.21,49.07,49.12,72021.0,40.6256,40.6669,40.5512,40.5926,72021.0
2019-01-28 12:30:00,49.13,49.14,48.95,48.98,162294.0,40.6008,40.6091,40.4521,40.4769,162294.0
2019-01-28 13:00:00,48.95,49.05,48.9,48.94,41396.0,40.4521,40.5347,40.4108,40.4438,41396.0
2019-01-28 13:30:00,48.95,49.25,48.95,49.19,75573.0,40.4521,40.7,40.4521,40.6504,75573.0
2019-01-28 14:00:00,49.19,49.23,49.0,49.03,65974.0,40.6504,40.6835,40.4934,40.5182,65974.0
2019-01-28 14:30:00,49.03,49.17,49.0,49.15,73342.0,40.5182,40.6339,40.4934,40.6174,73342.0
2019-01-28 15:00:00,49.15,49.16,49.04,49.05,95393.0,40.6174,40.6256,40.5265,40.5347,95393.0
2019-01-28 15:30:00,49.05,49.15,49.01,49.14,244125.0,40.5347,40.6174,40.5017,40.6091,244125.0
2019-01-29 09:30:00,49.3,49.49,49.0,49.41,120280.0,40.7413,40.8983,40.4934,40.8322,120280.0
2019-01-29 10:00:00,49.39,49.39,49.09,49.35,115710.0,40.8157,40.8157,40.5678,40.7826,115710.0
2019-01-29 10:30:00,49.36,49.42,49.12,49.14,143826.0,40.7909,40.8405,40.5926,40.6091,143826.0
2019-01-29 11:00:00,49.13,49.26,48.96,49.21,165297.0,40.6008,40.7083,40.4603,40.6669,165297.0
2019-01-29 11:30:00,49.23,49.5,49.19,49.35,90473.0,40.6835,40.9066,40.6504,40.7826,90473.0
2019-01-29 12:00:00,49.35,49.4,49.26,49.28,146109.0,40.7826,40.824,40.7083,40.7248,146109.0
2019-01-29 12:30:00,49.29,49.39,49.27,49.3,95061.0,40.7331,40.8157,40.7165,40.7413,95061.0
2019-01-29 13:00:00,49.29,49.31,49.2,49.28,136880.0,40.7331,40.7496,40.6587,40.7248,136880.0
2019-01-29 13:30:00,49.29,49.4,49.27,49.36,127061.0,40.7331,40.824,40.7165,40.7909,127061.0
2019-01-29 14:00:00,49.35,49.48,49.3,49.31,153860.0,40.7826,40.8901,40.7413,40.7496,153860.0
2019-01-29 14:30:00,49.3,49.35,49.28,49.32,132458.0,40.7413,40.7826,40.7248,40.7578,132458.0
2019-01-29 15:00:00,49.32,49.42,49.25,49.36,165411.0,40.7578,40.8405,40.7,40.7909,165411.0
2019-01-29 15:30:00,49.37,49.45,49.28,49.35,421793.0,40.7992,40.8653,40.7248,40.7826,421793.0
2019-01-30 09:30:00,49.39,49.46,49.09,49.11,459640.0,40.8157,40.8735,40.5678,40.5843,459640.0
2019-01-30 10:00:00,49.11,49.13,48.95,49.03,272493.0,40.5843,40.6008,40.4521,40.5182,272493.0
2019-01-30 10:30:00,49.03,49.1,48.68,48.7,238071.0,40.5182,40.576,40.229,40.2455,238071.0
2019-01-30 11:00:00,48.7,49.01,48.7,48.81,407965.0,40.2455,40.5017,40.2455,40.3364,407965.0
2019-01-30 11:30:00,48.81,48.95,48.77,48.91,232589.0,40.3364,40.4521,40.3033,40.419,232589.0
2019-01-30 12:00:00,48.91,49.12,48.82,48.86,874827.0,40.419,40.5926,40.3446,40.3777,874827.0
2019-01-30 12:30:00,48.87,48.87,48.58,48.62,104670.0,40.386,40.386,40.1463,40.1794,104670.0
2019-01-30 13:00:00,48.61,48.78,48.58,48.73,181092.0,40.1711,40.3116,40.1463,40.2703,181092.0
2019-01-30 13:30:00,48.73,48.76,48.52,48.53,87889.0,40.2703,40.2951,40.0967,40.105,87889.0
2019-01-30 14:00:00,48.52,48.82,48.4,48.44,286897.0,40.0967,40.3446,39.9976,40.0306,286897.0
2019-01-30 14:30:00,48.45,48.55,48.31,48.53,279987.0,40.0389,40.1215,39.9232,40.105,279987.0
2019-01-30 15:00:00,48.54,48.83,48.36,48.66,429615.0,40.1133,40.3529,39.9645,40.2124,429615.0
2019-01-30 15:30:00,48.66,48.78,48.57,48.75,600275.0,40.2124,40.3116,40.1381,40.2868,600275.0
2019-01-31 09:30:00,48.67,50.12,48.61,49.75,434559.0,40.2207,41.419,40.1711,41.1132,434559.0
2019-01-31 10:00:00,49.73,49.93,49.7,49.89,151713.0,41.0967,41.2619,41.0719,41.2289,151713.0
2019-01-31 10:30:00,49.88,50.42,49.87,50.15,445934.0,41.2206,41.6669,41.2124,41.4438,445934.0
2019-01-31 11:00:00,50.15,50.33,50.12,50.26,165240.0,41.4438,41.5925,41.419,41.5347,165240.0
2019-01-31 11:30:00,50.26,50.59,50.24,50.59,133480.0,41.5347,41.8074,41.5181,41.8074,133480.0
2019-01-31 12:00:00,50.59,50.63,50.28,50.37,757477.0,41.8074,41.8404,41.5512,41.6256,757477.0
2019-01-31 12:30:00,50.38,50.38,50.02,50.08,84476.0,41.6338,41.6338,41.3363,41.3859,84476.0
2019-01-31 13:00:00,50.08,50.14,50.01,50.07,87976.0,41.3859,41.4355,41.3281,41.3776,87976.0
2019-01-31 13:30:00,50.06,50.07,49.92,50.0,79942.0,41.3694,41.3776,41.2537,41.3198,79942.0
2019-01-31 14:00:00,50.01,50.04,49.84,50.0,148382.0,41.3281,41.3529,41.1876,41.3198,148382.0
2019-01-31 14:30:00,49.99,50.21,49.94,50.18,133453.0,41.3115,41.4933,41.2702,41.4685,133453.0
2019-01-31 15:00:00,50.18,50.18,49.93,50.01,174903.0,41.4685,41.4685,41.2619,41.3281,174903.0
2019-01-31 15:30:00,50.01,50.06,49.86,49.97,599607.0,41.3281,41.3694,41.2041,41.295,599607.0
2019-02-01 09:30:00,49.17,49.2,48.31,48.37,476785.0,40.6339,40.6587,39.9232,39.9728,476785.0
2019-02-01 10:00:00,48.39,49.25,48.35,49.09,124455.0,39.9893,40.7,39.9562,40.5678,124455.0
2019-02-01 10:30:00,49.09,49.4,48.98,49.1,119881.0,40.5678,40.824,40.4769,40.576,119881.0
2019-02-01 11:00:00,49.08,49.56,49.0,49.53,104574.0,40.5595,40.9562,40.4934,40.9314,104574.0
2019-02-01 11:30:00,49.52,49.72,49.5,49.58,144957.0,40.9231,41.0884,40.9066,40.9727,144957.0
2019-02-01 12:00:00,49.59,49.68,49.52,49.63,114506.0,40.981,41.0553,40.9231,41.014,114506.0
2019-02-01 12:30:00,49.63,49.63,49.45,49.53,87030.0,41.014,41.014,40.8653,40.9314,87030.0
2019-02-01 13:00:00,49.53,49.7,49.52,49.61,106633.0,40.9314,41.0719,40.9231,40.9975,106633.0
2019-02-01 13:30:00,49.6,49.75,49.6,49.67,119721.0,40.9892,41.1132,40.9892,41.0471,119721.0
2019-02-01 14:00:00,49.67,49.68,49.3,49.35,146531.0,41.0471,41.0553,40.7413,40.7826,146531.0
2019-02-01 14:30:00,49.36,49.51,49.35,49.43,116704.0,40.7909,40.9149,40.7826,40.8488,116704.0
2019-02-01 15:00:00,49.44,49.44,49.16,49.23,193479.0,40.857,40.857,40.6256,40.6835,193479.0
2019-02-01 15:30:00,49.23,49.36,49.18,49.34,465319.0,40.6835,40.7909,40.6422,40.7744,465319.0
2019-02-04 09:30:00,49.38,49.59,49.03,49.39,392455.0,40.8074,40.981,40.5182,40.8157,392455.0
2019-02-04 10:00:00,49.38,49.61,49.17,49.26,133886.0,40.8074,40.9975,40.6339,40.7083,133886.0
2019-02-04 10:30:00,49.25,49.51,49.25,49.37,225147.0,40.7,40.9149,40.7,40.7992,225147.0
2019-02-04 11:00:00,49.36,49.46,49.24,49.46,86015.0,40.7909,40.8735,40.6917,40.8735,86015.0
2019-02-04 11:30:00,49.46,49.51,49.3,49.36,86483.0,40.8735,40.9149,40.7413,40.7909,86483.0
2019-02-04 12:00:00,49.36,49.42,49.2,49.38,95795.0,40.7909,40.8405,40.6587,40.8074,95795.0
2019-02-04 12:30:00,49.37,49.53,49.29,49.51,83060.0,40.7992,40.9314,40.7331,40.9149,83060.0
2019-02-04 13:00:00,49.5,49.55,49.44,49.52,57320.0,40.9066,40.9479,40.857,40.9231,57320.0
2019-02-04 13:30:00,49.51,49.58,49.44,49.5,57682.0,40.9149,40.9727,40.857,40.9066,57682.0
2019-02-04 14:00:00,49.52,49.72,49.5,49.7,129445.0,40.9231,41.0884,40.9066,41.0719,129445.0
2019-02-04 14:30:00,49.69,49.75,49.56,49.57,185474.0,41.0636,41.1132,40.9562,40.9644,185474.0
2019-02-04 15:00:00,49.56,49.74,49.53,49.73,143472.0,40.9562,41.1049,40.9314,41.0967,143472.0
2019-02-04 15:30:00,49.72,49.93,49.7,49.89,400156.0,41.0884,41.2619,41.0719,41.2289,400156.0
2019-02-05 09:30:00,49.99,50.63,49.79,50.59,287140.0,41.3115,41.8404,41.1463,41.8074,287140.0
2019-02-05 10:00:00,50.59,50.7,50.45,50.45,119574.0,41.8074,41.8983,41.6917,41.6917,119574.0
2019-02-05 10:30:00,50.45,50.65,50.39,50.65,106833.0,41.6917,41.857,41.6421,41.857,106833.0
2019-02-05 11:00:00,50.67,50.68,50.33,50.51,116881.0,41.8735,41.8817,41.5925,41.7413,116881.0
2019-02-05 11:30:00,50.5,50.58,50.46,50.53,116381.0,41.733,41.7991,41.6999,41.7578,116381.0
2019-02-05 12:00:00,50.53,50.55,50.1,50.16,120146.0,41.7578,41.7743,41.4024,41.452,120146.0
2019-02-05 12:30:00,50.15,50.22,50.09,50.22,176359.0,41.4438,41.5016,41.3942,41.5016,176359.0
2019-02-05 13:00:00,50.23,50.27,49.98,50.1,90770.0,41.5099,41.5429,41.3033,41.4024,90770.0
2019-02-05 13:30:00,50.11,50.33,50.05,50.21,111608.0,41.4107,41.5925,41.3611,41.4933,111608.0
2019-02-05 14:00:00,50.23,50.37,50.22,50.31,87914.0,41.5099,41.6256,41.5016,41.576,87914.0
2019-02-05 14:30:00,50.33,50.41,50.23,50.29,81454.0,41.5925,41.6586,41.5099,41.5595,81454.0
2019-02-05 15:00:00,50.28,50.32,50.16,50.18,102383.0,41.5512,41.5842,41.452,41.4685,102383.0
2019-02-05 15:30:00,50.18,50.29,50.06,50.18,352249.0,41.4685,41.5595,41.3694,41.4685,352249.0
2019-02-06 09:30:00,50.0,50.41,50.0,50.4,114723.0,41.3198,41.6586,41.3198,41.6504,114723.0
2019-02-06 10:00:00,50.4,50.61,50.3,50.51,156052.0,41.6504,41.8239,41.5677,41.7413,156052.0
2019-02-06 10:30:00,50.52,50.61,50.36,50.5,139140.0,41.7495,41.8239,41.6173,41.733,139140.0
2019-02-06 11:00:00,50.5,50.63,50.44,50.53,131512.0,41.733,41.8404,41.6834,41.7578,131512.0
2019-02-06 11:30:00,50.54,50.8,50.5,50.72,136401.0,41.7661,41.9809,41.733,41.9148,136401.0
2019-02-06 12:00:00,50.72,50.83,50.69,50.8,124510.0,41.9148,42.0057,41.89,41.9809,124510.0
2019-02-06 12:30:00,50.79,50.91,50.73,50.83,122933.0,41.9726,42.0718,41.9231,42.0057,122933.0
2019-02-06 13:00:00,50.82,50.83,50.72,50.73,104739.0,41.9974,42.0057,41.9148,41.9231,104739.0
2019-02-06 13:30:00,50.73,51.07,50.7,50.86,383596.0,41.9231,42.204,41.8983,42.0305,383596.0
2019-02-06 14:00:00,50.87,50.88,50.75,50.78,101820.0,42.0388,42.047,41.9396,41.9644,101820.0
2019-02-06 14:30:00,50.79,50.86,50.74,50.77,162416.0,41.9726,42.0305,41.9313,41.9561,162416.0
2019-02-06 15:00:00,50.77,50.84,50.76,50.78,179147.0,41.9561,42.014,41.9479,41.9644,179147.0
2019-02-06 15:30:00,50.78,50.82,50.5,50.79,883416.0,41.9644,41.9974,41.733,41.9726,883416.0
2019-02-07 09:30:00,53.5,53.7,52.75,53.34,956503.0,44.2122,44.3775,43.5924,44.08,956503.0
2019-02-07 10:00:00,53.35,54.04,53.29,53.99,705714.0,44.0882,44.6584,44.0386,44.6171,705714.0
2019-02-07 10:30:00,53.96,54.28,53.86,54.19,807034.0,44.5923,44.8568,44.5097,44.7824,807034.0
2019-02-07 11:00:00,54.19,54.56,53.94,54.19,607576.0,44.7824,45.0882,44.5758,44.7824,607576.0
2019-02-07 11:30:00,54.21,54.65,54.14,54.58,662806.0,44.7989,45.1625,44.7411,45.1047,662806.0
2019-02-07 12:00:00,54.56,54.65,54.42,54.57,218734.0,45.0882,45.1625,44.9725,45.0964,218734.0
2019-02-07 12:30:00,54.57,54.63,53.97,54.04,345741.0,45.0964,45.146,44.6006,44.6584,345741.0
2019-02-07 13:00:00,54.03,54.24,53.67,53.98,388299.0,44.6502,44.8237,44.3527,44.6089,388299.0
2019-02-07 13:30:00,53.98,54.24,53.95,54.01,288285.0,44.6089,44.8237,44.5841,44.6336,288285.0
2019-02-07 14:00:00,54.01,54.69,53.89,54.68,325072.0,44.6336,45.1956,44.5345,45.1873,325072.0
2019-02-07 14:30:00,54.69,54.7,54.28,54.34,399259.0,45.1956,45.2039,44.8568,44.9064,399259.0
2019-02-07 15:00:00,54.34,54.48,54.29,54.39,303792.0,44.9064,45.022,44.865,44.9477,303792.0
2019-02-07 15:30:00,54.38,54.38,53.98,54.24,1138662.0,44.9394,44.9394,44.6089,44.8237,1138662.0
2019-02-08 09:30:00,54.47,54.52,53.1,53.25,238308.0,45.0138,45.0551,43.8816,44.0056,238308.0
2019-02-08 10:00:00,53.24,53.32,52.42,52.75,488526.0,43.9973,44.0634,43.3197,43.5924,488526.0
2019-02-08 10:30:00,52.76,52.78,52.1,52.65,279099.0,43.6006,43.6172,43.0552,43.5097,279099.0
2019-02-08 11:00:00,52.66,52.7,52.38,52.45,180002.0,43.518,43.5511,43.2866,43.3445,180002.0
2019-02-08 11:30:00,52.44,52.59,52.1,52.41,302524.0,43.3362,43.4602,43.0552,43.3114,302524.0
2019-02-08 12:00:00,52.42,52.59,52.26,52.34,251221.0,43.3197,43.4602,43.1875,43.2536,251221.0
2019-02-08 12:30:00,52.34,52.6,52.33,52.43,146503.0,43.2536,43.4684,43.2453,43.3279,146503.0
2019-02-08 13:00:00,52.42,52.42,52.06,52.38,199691.0,43.3197,43.3197,43.0222,43.2866,199691.0
2019-02-08 13:30:00,52.38,52.5,52.3,52.4,272729.0,43.2866,43.3858,43.2205,43.3031,272729.0
2019-02-08 14:00:00,52.41,52.66,52.39,52.65,270411.0,43.3114,43.518,43.2949,43.5097,270411.0
2019-02-08 14:30:00,52.66,52.86,52.56,52.63,244964.0,43.518,43.6833,43.4354,43.4932,244964.0
2019-02-08 15:00:00,52.62,52.72,52.56,52.62,231321.0,43.485,43.5676,43.4354,43.485,231321.0
2019-02-08 15:30:00,52.63,52.73,52.55,52.68,728829.0,43.4932,43.5759,43.4271,43.5345,728829.0
2019-02-11 09:30:00,52.84,53.01,52.12,52.37,238658.0,43.6668,43.8072,43.0718,43.2784,238658.0
2019-02-11 10:00:00,52.37,52.63,52.25,52.29,118781.0,43.2784,43.4932,43.1792,43.2122,118781.0
2019-02-11 10:30:00,52.29,52.7,52.27,52.63,135060.0,43.2122,43.5511,43.1957,43.4932,135060.0
2019-02-11 11:00:00,52.63,52.71,52.52,52.65,124192.0,43.4932,43.5593,43.4023,43.5097,124192.0
2019-02-11 11:30:00,52.64,52.66,52.55,52.64,92394.0,43.5015,43.518,43.4271,43.5015,92394.0
2019-02-11 12:00:00,52.65,52.71,52.62,52.62,126470.0,43.5097,43.5593,43.485,43.485,126470.0
2019-02-11 12:30:00,52.64,52.78,52.62,52.75,99883.0,43.5015,43.6172,43.485,43.5924,99883.0
2019-02-11 13:00:00,52.75,52.88,52.67,52.87,122582.0,43.5924,43.6998,43.5263,43.6916,122582.0
2019-02-11 13:30:00,52.87,53.16,52.87,53.09,205495.0,43.6916,43.9312,43.6916,43.8734,205495.0
2019-02-11 14:00:00,53.08,53.14,52.93,53.12,120624.0,43.8651,43.9147,43.7411,43.8982,120624.0
2019-02-11 14:30:00,53.12,53.14,52.97,53.12,103815.0,43.8982,43.9147,43.7742,43.8982,103815.0
2019-02-11 15:00:00,53.12,53.14,52.98,53.07,150536.0,43.8982,43.9147,43.7825,43.8568,150536.0
2019-02-11 15:30:00,53.07,53.23,53.01,53.17,388977.0,43.8568,43.9891,43.8072,43.9395,388977.0
2019-02-12 09:30:00,53.61,54.6,53.38,54.12,701984.0,44.3031,45.1212,44.113,44.7245,701984.0
2019-02-12 10:00:00,54.15,54.21,53.6,53.78,518765.0,44.7493,44.7989,44.2948,44.4436,518765.0
2019-02-12 10:30:00,53.8,54.06,53.63,53.93,168277.0,44.4601,44.675,44.3196,44.5675,168277.0
2019-02-12 11:00:00,53.93,54.43,53.93,54.29,167668.0,44.5675,44.9807,44.5675,44.865,167668.0
2019-02-12 11:30:00,54.29,54.43,54.12,54.4,255252.0,44.865,44.9807,44.7245,44.9559,255252.0
2019-02-12 12:00:00,54.41,54.45,54.27,54.34,98099.0,44.9642,44.9973,44.8485,44.9064,98099.0
2019-02-12 12:30:00,54.35,54.4,54.23,54.34,107036.0,44.9146,44.9559,44.8155,44.9064,107036.0
2019-02-12 13:00:00,54.33,54.43,54.28,54.4,160144.0,44.8981,44.9807,44.8568,44.9559,160144.0
2019-02-12 13:30:00,54.4,54.54,54.37,54.52,88467.0,44.9559,45.0716,44.9311,45.0551,88467.0
2019-02-12 14:00:00,54.52,54.57,54.38,54.45,118000.0,45.0551,45.0964,44.9394,44.9973,118000.0
2019-02-12 14:30:00,54.44,54.52,54.37,54.48,138215.0,44.989,45.0551,44.9311,45.022,138215.0
2019-02-12 15:00:00,54.48,54.58,54.41,54.57,106889.0,45.022,45.1047,44.9642,45.0964,106889.0
2019-02-12 15:30:00,54.57,54.66,54.48,54.52,385874.0,45.0964,45.1708,45.022,45.0551,385874.0
2019-02-13 09:30:00,54.65,54.96,54.47,54.84,630122.0,45.1625,45.4187,45.0138,45.3196,630122.0
2019-02-13 10:00:00,54.87,54.97,54.67,54.67,161132.0,45.3443,45.427,45.1791,45.1791,161132.0
2019-02-13 10:30:00,54.66,54.74,54.57,54.62,97838.0,45.1708,45.2369,45.0964,45.1377,97838.0
2019-02-13 11:00:00,54.61,54.63,54.22,54.29,80622.0,45.1295,45.146,44.8072,44.865,80622.0
2019-02-13 11:30:00,54.29,54.32,54.07,54.31,98227.0,44.865,44.8898,44.6832,44.8816,98227.0
2019-02-13 12:00:00,54.32,54.39,54.27,54.36,60739.0,44.8898,44.9477,44.8485,44.9229,60739.0
2019-02-13 12:30:00,54.36,54.5,54.31,54.46,42004.0,44.9229,45.0386,44.8816,45.0055,42004.0
2019-02-13 13:00:00,54.47,54.64,54.45,54.63,56809.0,45.0138,45.1543,44.9973,45.146,56809.0
2019-02-13 13:30:00,54.63,54.66,54.53,54.64,51636.0,45.146,45.1708,45.0634,45.1543,51636.0
2019-02-13 14:00:00,54.64,54.81,54.64,54.8,102083.0,45.1543,45.2948,45.1543,45.2865,102083.0
2019-02-13 14:30:00,54.8,55.17,54.8,55.15,164977.0,45.2865,45.5923,45.2865,45.5757,164977.0
2019-02-13 15:00:00,55.14,55.19,55.08,55.1,131827.0,45.5675,45.6088,45.5179,45.5344,131827.0
2019-02-13 15:30:00,55.11,55.16,54.96,55.05,441508.0,45.5427,45.584,45.4187,45.4931,441508.0
2019-02-14 09:30:00,54.91,55.05,54.46,54.64,634244.0,45.3774,45.4931,45.0055,45.1543,634244.0
2019-02-14 10:00:00,54.65,55.24,54.52,55.24,180215.0,45.1625,45.6501,45.0551,45.6501,180215.0
2019-02-14 10:30:00,55.22,55.4,55.1,55.26,225251.0,45.6336,45.7823,45.5344,45.6666,225251.0
2019-02-14 11:00:00,55.27,55.31,55.11,55.14,131837.0,45.6749,45.708,45.5427,45.5675,131837.0
2019-02-14 11:30:00,55.14,55.16,55.04,55.09,198861.0,45.5675,45.584,45.4848,45.5262,198861.0
2019-02-14 12:00:00,55.08,55.46,55.07,55.45,101970.0,45.5179,45.8319,45.5096,45.8237,101970.0
2019-02-14 12:30:00,55.45,55.51,55.42,55.49,62454.0,45.8237,45.8732,45.7989,45.8567,62454.0
2019-02-14 13:00:00,55.5,55.54,55.43,55.51,63901.0,45.865,45.898,45.8071,45.8732,63901.0
2019-02-14 13:30:00,55.52,55.59,55.47,55.5,148117.0,45.8815,45.9393,45.8402,45.865,148117.0
2019-02-14 14:00:00,55.5,55.54,55.42,55.5,79348.0,45.865,45.898,45.7989,45.865,79348.0
2019-02-14 14:30:00,55.5,55.63,55.45,55.51,179741.0,45.865,45.9724,45.8237,45.8732,179741.0
2019-02-14 15:00:00,55.52,55.65,55.25,55.35,514785.0,45.8815,45.9889,45.6584,45.741,514785.0
2019-02-14 15:30:00,55.35,55.65,55.34,55.5,567479.0,45.741,45.9889,45.7328,45.865,567479.0
2019-02-15 09:30:00,55.9,55.98,55.36,55.82,568025.0,46.1955,46.2616,45.7493,46.1294,568025.0
2019-02-15 10:00:00,55.82,55.94,55.47,55.65,346024.0,46.1294,46.2286,45.8402,45.9889,346024.0
2019-02-15 10:30:00,55.67,55.8,55.44,55.56,392327.0,46.0055,46.1129,45.8154,45.9146,392327.0
2019-02-15 11:00:00,55.57,55.65,55.37,55.46,271516.0,45.9228,45.9889,45.7575,45.8319,271516.0
2019-02-15 11:30:00,55.47,55.63,55.38,55.61,100909.0,45.8402,45.9724,45.7658,45.9559,100909.0
2019-02-15 12:00:00,55.62,55.69,55.44,55.47,265791.0,45.9641,46.022,45.8154,45.8402,265791.0
2019-02-15 12:30:00,55.47,55.56,55.46,55.52,122174.0,45.8402,45.9146,45.8319,45.8815,122174.0
2019-02-15 13:00:00,55.52,55.53,55.39,55.41,92982.0,45.8815,45.8898,45.7741,45.7906,92982.0
2019-02-15 13:30:00,55.4,55.5,55.39,55.47,91300.0,45.7823,45.865,45.7741,45.8402,91300.0
2019-02-15 14:00:00,55.47,55.59,55.46,55.48,172939.0,45.8402,45.9393,45.8319,45.8484,172939.0
2019-02-15 14:30:00,55.49,55.56,55.47,55.51,116071.0,45.8567,45.9146,45.8402,45.8732,116071.0
2019-02-15 15:00:00,55.51,55.52,55.39,55.42,99812.0,45.8732,45.8815,45.7741,45.7989,99812.0
2019-02-15 15:30:00,55.43,55.58,55.43,55.48,341753.0,45.8071,45.9311,45.8071,45.8484,341753.0
2019-02-19 09:30:00,55.31,55.89,55.13,55.85,281743.0,45.708,46.1873,45.5592,46.1542,281743.0
2019-02-19 10:00:00,55.87,55.9,55.51,55.53,72945.0,46.1707,46.1955,45.8732,45.8898,72945.0
2019-02-19 10:30:00,55.53,55.72,55.43,55.68,100933.0,45.8898,46.0468,45.8071,46.0137,100933.0
2019-02-19 11:00:00,55.68,55.95,55.65,55.94,91213.0,46.0137,46.2369,45.9889,46.2286,91213.0
2019-02-19 11:30:00,55.95,56.18,55.94,56.18,71172.0,46.2369,46.4269,46.2286,46.4269,71172.0
2019-02-19 12:00:00,56.18,56.19,56.08,56.15,65908.0,46.4269,46.4352,46.3443,46.4021,65908.0
2019-02-19 12:30:00,56.15,56.33,56.15,56.31,78990.0,46.4021,46.5509,46.4021,46.5344,78990.0
2019-02-19 13:00:00,56.31,56.43,56.3,56.36,166480.0,46.5344,46.6335,46.5261,46.5757,166480.0
2019-02-19 13:30:00,56.37,56.41,56.29,56.41,73252.0,46.5839,46.617,46.5178,46.617,73252.0
2019-02-19 14:00:00,56.4,56.59,56.28,56.55,142927.0,46.6087,46.7657,46.5096,46.7327,142927.0
2019-02-19 14:30:00,56.57,56.71,56.56,56.69,124069.0,46.7492,46.8649,46.741,46.8484,124069.0
2019-02-19 15:00:00,56.69,56.77,56.65,56.72,182479.0,46.8484,46.9145,46.8153,46.8732,182479.0
2019-02-19 15:30:00,56.72,56.88,56.72,56.8,626643.0,46.8732,47.0054,46.8732,46.9393,626643.0
2019-02-20 09:30:00,56.22,56.39,55.54,55.92,228967.0,46.46,46.6005,45.898,46.2121,228967.0
2019-02-20 10:00:00,55.94,56.13,55.75,56.08,109283.0,46.2286,46.3856,46.0716,46.3443,109283.0
2019-02-20 10:30:00,56.1,56.39,56.08,56.31,115878.0,46.3608,46.6005,46.3443,46.5344,115878.0
2019-02-20 11:00:00,56.3,56.42,56.21,56.39,100490.0,46.5261,46.6253,46.4517,46.6005,100490.0
2019-02-20 11:30:00,56.37,56.42,56.23,56.36,78372.0,46.5839,46.6253,46.4682,46.5757,78372.0
2019-02-20 12:00:00,56.37,56.43,56.26,56.28,63137.0,46.5839,46.6335,46.493,46.5096,63137.0
2019-02-20 12:30:00,56.26,56.36,56.22,56.28,87527.0,46.493,46.5757,46.46,46.5096,87527.0
2019-02-20 13:00:00,56.28,56.49,56.25,56.3,164192.0,46.5096,46.6831,46.4848,46.5261,164192.0
2019-02-20 13:30:00,56.3,56.36,56.25,56.34,44627.0,46.5261,46.5757,46.4848,46.5591,44627.0
2019-02-20 14:00:00,56.34,56.46,56.11,56.22,96336.0,46.5591,46.6583,46.3691,46.46,96336.0
2019-02-20 14:30:00,56.22,56.36,56.2,56.35,129281.0,46.46,46.5757,46.4435,46.5674,129281.0
2019-02-20 15:00:00,56.35,56.35,56.09,56.11,177828.0,46.5674,46.5674,46.3525,46.3691,177828.0
2019-02-20 15:30:00,56.1,56.17,55.86,55.92,369086.0,46.3608,46.4187,46.1625,46.2121,369086.0
2019-02-21 09:30:00,55.8,55.85,55.4,55.83,159934.0,46.1129,46.1542,45.7823,46.1377,159934.0
2019-02-21 10:00:00,55.82,55.9,55.57,55.57,157367.0,46.1294,46.1955,45.9228,45.9228,157367.0
2019-02-21 10:30:00,55.59,55.73,55.49,55.5,158814.0,45.9393,46.055,45.8567,45.865,158814.0
2019-02-21 11:00:00,55.5,55.58,55.37,55.39,105498.0,45.865,45.9311,45.7575,45.7741,105498.0
2019-02-21 11:30:00,55.39,55.57,55.33,55.52,46459.0,45.7741,45.9228,45.7245,45.8815,46459.0
2019-02-21 12:00:00,55.52,55.58,55.44,55.58,46875.0,45.8815,45.9311,45.8154,45.9311,46875.0
2019-02-21 12:30:00,55.58,55.71,55.52,55.63,95572.0,45.9311,46.0385,45.8815,45.9724,95572.0
2019-02-21 13:00:00,55.65,55.66,55.29,55.32,167249.0,45.9889,45.9972,45.6914,45.7162,167249.0
2019-02-21 13:30:00,55.31,55.32,55.13,55.16,73531.0,45.708,45.7162,45.5592,45.584,73531.0
2019-02-21 14:00:00,55.15,55.23,54.89,54.94,112828.0,45.5757,45.6418,45.3609,45.4022,112828.0
2019-02-21 14:30:00,54.94,54.97,54.57,54.6,213503.0,45.4022,45.427,45.0964,45.1212,213503.0
2019-02-21 15:00:00,54.6,54.76,54.51,54.51,246840.0,45.1212,45.2534,45.0468,45.0468,246840.0
2019-02-21 15:30:00,54.51,54.77,54.37,54.75,479132.0,45.0468,45.2617,44.9311,45.2452,479132.0
2019-02-22 09:30:00,54.7,54.95,54.34,54.35,217042.0,45.2039,45.4105,44.9064,44.9146,217042.0
2019-02-22 10:00:00,54.36,54.59,54.26,54.52,123651.0,44.9229,45.113,44.8402,45.0551,123651.0
2019-02-22 10:30:00,54.51,54.53,54.42,54.48,139744.0,45.0468,45.0634,44.9725,45.022,139744.0
2019-02-22 11:00:00,54.48,54.73,54.44,54.71,143621.0,45.022,45.2286,44.989,45.2121,143621.0
2019-02-22 11:30:00,54.72,54.97,54.71,54.86,78424.0,45.2204,45.427,45.2121,45.3361,78424.0
2019-02-22 12:00:00,54.86,54.94,54.83,54.91,79616.0,45.3361,45.4022,45.3113,45.3774,79616.0
2019-02-22 12:30:00,54.92,55.01,54.83,54.91,126471.0,45.3857,45.46,45.3113,45.3774,126471.0
2019-02-22 13:00:00,54.91,54.91,54.76,54.79,87116.0,45.3774,45.3774,45.2534,45.2782,87116.0
2019-02-22 13:30:00,54.79,54.83,54.75,54.78,104233.0,45.2782,45.3113,45.2452,45.27,104233.0
2019-02-22 14:00:00,54.79,54.81,54.69,54.72,143769.0,45.2782,45.2948,45.1956,45.2204,143769.0
2019-02-22 14:30:00,54.72,54.8,54.61,54.71,124893.0,45.2204,45.2865,45.1295,45.2121,124893.0
2019-02-22 15:00:00,54.7,54.81,54.69,54.77,141120.0,45.2039,45.2948,45.1956,45.2617,141120.0
2019-02-22 15:30:00,54.77,54.91,54.75,54.89,318215.0,45.2617,45.3774,45.2452,45.3609,318215.0
2019-02-25 09:30:00,55.44,55.44,55.03,55.14,302918.0,45.8154,45.8154,45.4766,45.5675,302918.0
2019-02-25 10:00:00,55.11,55.18,54.91,54.99,223803.0,45.5427,45.6005,45.3774,45.4435,223803.0
2019-02-25 10:30:00,54.99,55.23,54.91,55.17,176375.0,45.4435,45.6418,45.3774,45.5923,176375.0
2019-02-25 11:00:00,55.18,55.28,55.12,55.14,71628.0,45.6005,45.6832,45.5509,45.5675,71628.0
2019-02-25 11:30:00,55.13,55.28,55.11,55.24,74385.0,45.5592,45.6832,45.5427,45.6501,74385.0
2019-02-25 12:00:00,55.24,55.24,55.01,55.03,58760.0,45.6501,45.6501,45.46,45.4766,58760.0
2019-02-25 12:30:00,55.02,55.02,54.91,54.94,73112.0,45.4683,45.4683,45.3774,45.4022,73112.0
2019-02-25 13:00:00,54.94,54.97,54.85,54.86,60504.0,45.4022,45.427,45.3278,45.3361,60504.0
2019-02-25 13:30:00,54.85,54.87,54.77,54.82,66121.0,45.3278,45.3443,45.2617,45.303,66121.0
2019-02-25 14:00:00,54.82,54.85,54.67,54.7,73435.0,45.303,45.3278,45.1791,45.2039,73435.0
2019-02-25 14:30:00,54.71,54.75,54.66,54.7,77660.0,45.2121,45.2452,45.1708,45.2039,77660.0
2019-02-25 15:00:00,54.7,54.71,54.54,54.54,102338.0,45.2039,45.2121,45.0716,45.0716,102338.0
2019-02-25 15:30:00,54.53,54.65,54.53,54.59,300465.0,45.0634,45.1625,45.0634,45.113,300465.0
2019-02-26 09:30:00,54.52,54.7,54.18,54.45,188418.0,45.0551,45.2039,44.7741,44.9973,188418.0
2019-02-26 10:00:00,54.45,54.53,54.17,54.18,107934.0,44.9973,45.0634,44.7659,44.7741,107934.0
2019-02-26 10:30:00,54.17,54.28,54.05,54.08,97747.0,44.7659,44.8568,44.6667,44.6915,97747.0
2019-02-26 11:00:00,54.08,54.32,54.07,54.24,71053.0,44.6915,44.8898,44.6832,44.8237,71053.0
2019-02-26 11:30:00,54.25,54.32,54.09,54.12,79034.0,44.832,44.8898,44.6998,44.7245,79034.0
2019-02-26 12:00:00,54.12,54.22,54.09,54.19,118964.0,44.7245,44.8072,44.6998,44.7824,118964.0
2019-02-26 12:30:00,54.18,54.19,54.07,54.11,50008.0,44.7741,44.7824,44.6832,44.7163,50008.0
2019-02-26 13:00:00,54.11,54.16,54.06,54.07,54938.0,44.7163,44.7576,44.675,44.6832,54938.0
2019-02-26 13:30:00,54.08,54.08,53.89,53.91,95905.0,44.6915,44.6915,44.5345,44.551,95905.0
2019-02-26 14:00:00,53.93,54.01,53.87,53.97,137325.0,44.5675,44.6336,44.5179,44.6006,137325.0
2019-02-26 14:30:00,53.96,54.02,53.86,53.87,122031.0,44.5923,44.6419,44.5097,44.5179,122031.0
2019-02-26 15:00:00,53.87,53.99,53.87,53.89,130901.0,44.5179,44.6171,44.5179,44.5345,130901.0
2019-02-26 15:30:00,53.88,53.94,53.56,53.6,470556.0,44.5262,44.5758,44.2618,44.2948,470556.0
2019-02-27 09:30:00,53.29,53.42,53.09,53.31,361491.0,44.0386,44.1461,43.8734,44.0552,361491.0
2019-02-27 10:00:00,53.3,53.48,52.96,53.12,235485.0,44.0469,44.1957,43.7659,43.8982,235485.0
2019-02-27 10:30:00,53.14,53.16,53.01,53.13,271967.0,43.9147,43.9312,43.8072,43.9064,271967.0
2019-02-27 11:00:00,53.13,53.38,53.09,53.36,132176.0,43.9064,44.113,43.8734,44.0965,132176.0
2019-02-27 11:30:00,53.36,53.38,53.18,53.37,207700.0,44.0965,44.113,43.9477,44.1048,207700.0
2019-02-27 12:00:00,53.37,53.51,53.37,53.41,75647.0,44.1048,44.2204,44.1048,44.1378,75647.0
2019-02-27 12:30:00,53.41,53.41,53.25,53.27,104385.0,44.1378,44.1378,44.0056,44.0221,104385.0
2019-02-27 13:00:00,53.28,53.55,53.27,53.54,105847.0,44.0304,44.2535,44.0221,44.2452,105847.0
2019-02-27 13:30:00,53.56,53.72,53.54,53.71,178794.0,44.2618,44.394,44.2452,44.3857,178794.0
2019-02-27 14:00:00,53.7,53.89,53.63,53.78,166206.0,44.3775,44.5345,44.3196,44.4436,166206.0
2019-02-27 14:30:00,53.79,53.79,53.62,53.62,69079.0,44.4518,44.4518,44.3113,44.3113,69079.0
2019-02-27 15:00:00,53.62,53.65,53.54,53.6,84244.0,44.3113,44.3361,44.2452,44.2948,84244.0
2019-02-27 15:30:00,53.6,53.73,53.57,53.63,364532.0,44.2948,44.4023,44.27,44.3196,364532.0
2019-02-28 09:30:00,53.65,54.03,53.62,53.88,120432.0,44.3361,44.6502,44.3113,44.5262,120432.0
2019-02-28 10:00:00,53.88,53.96,53.56,53.62,104465.0,44.5262,44.5923,44.2618,44.3113,104465.0
2019-02-28 10:30:00,53.61,53.68,53.51,53.59,177246.0,44.3031,44.3609,44.2204,44.2866,177246.0
2019-02-28 11:00:00,53.59,53.66,53.41,53.54,87691.0,44.2866,44.3444,44.1378,44.2452,87691.0
2019-02-28 11:30:00,53.53,53.55,53.44,53.44,74630.0,44.237,44.2535,44.1626,44.1626,74630.0
2019-02-28 12:00:00,53.45,53.58,53.38,53.56,61450.0,44.1709,44.2783,44.113,44.2618,61450.0
2019-02-28 12:30:00,53.58,53.69,53.52,53.69,124150.0,44.2783,44.3692,44.2287,44.3692,124150.0
2019-02-28 13:00:00,53.69,53.69,53.53,53.62,71210.0,44.3692,44.3692,44.237,44.3113,71210.0
2019-02-28 13:30:00,53.62,53.71,53.61,53.64,82169.0,44.3113,44.3857,44.3031,44.3279,82169.0
2019-02-28 14:00:00,53.64,53.8,53.62,53.73,129117.0,44.3279,44.4601,44.3113,44.4023,129117.0
2019-02-28 14:30:00,53.72,53.89,53.67,53.88,150972.0,44.394,44.5345,44.3527,44.5262,150972.0
2019-02-28 15:00:00,53.89,54.18,53.77,54.17,284822.0,44.5345,44.7741,44.4353,44.7659,284822.0
2019-02-28 15:30:00,54.16,54.36,54.1,54.33,1098683.0,44.7576,44.9229,44.708,44.8981,1098683.0
2019-03-01 09:30:00,54.66,54.97,54.21,54.72,220074.0,45.1708,45.427,44.7989,45.2204,220074.0
2019-03-01 10:00:00,54.67,54.74,54.36,54.41,217846.0,45.1791,45.2369,44.9229,44.9642,217846.0
2019-03-01 10:30:00,54.42,54.53,54.14,54.26,217115.0,44.9725,45.0634,44.7411,44.8402,217115.0
2019-03-01 11:00:00,54.27,54.35,53.82,53.83,262455.0,44.8485,44.9146,44.4766,44.4849,262455.0
2019-03-01 11:30:00,53.83,53.85,53.48,53.48,172011.0,44.4849,44.5014,44.1957,44.1957,172011.0
2019-03-01 12:00:00,53.49,53.51,53.17,53.32,249861.0,44.2039,44.2204,43.9395,44.0634,249861.0
2019-03-01 12:30:00,53.32,53.49,53.29,53.3,162417.0,44.0634,44.2039,44.0386,44.0469,162417.0
2019-03-01 13:00:00,53.3,53.39,53.2,53.31,172771.0,44.0469,44.1213,43.9643,44.0552,172771.0
2019-03-01 13:30:00,53.32,53.34,53.05,53.06,146224.0,44.0634,44.08,43.8403,43.8486,146224.0
2019-03-01 14:00:00,53.05,53.14,52.99,53.13,170038.0,43.8403,43.9147,43.7907,43.9064,170038.0
2019-03-01 14:30:00,53.12,53.12,53.0,53.05,118080.0,43.8982,43.8982,43.799,43.8403,118080.0
2019-03-01 15:00:00,53.06,53.08,52.94,52.98,249713.0,43.8486,43.8651,43.7494,43.7825,249713.0
2019-03-01 15:30:00,52.98,53.16,52.94,53.05,533286.0,43.7825,43.9312,43.7494,43.8403,533286.0
2019-03-04 09:30:00,53.01,53.01,51.75,51.93,428683.0,43.8072,43.8072,42.766,42.9147,428683.0
2019-03-04 10:00:00,51.93,52.28,51.91,51.94,357322.0,42.9147,43.204,42.8982,42.923,357322.0
2019-03-04 10:30:00,51.95,52.02,51.51,51.53,282437.0,42.9313,42.9891,42.5677,42.5842,282437.0
2019-03-04 11:00:00,51.54,51.72,51.4,51.47,268363.0,42.5924,42.7412,42.4768,42.5346,268363.0
2019-03-04 11:30:00,51.46,51.6,51.03,51.05,176668.0,42.5263,42.642,42.171,42.1875,176668.0
2019-03-04 12:00:00,51.04,51.18,50.91,51.1,209130.0,42.1792,42.2949,42.0718,42.2288,209130.0
2019-03-04 12:30:00,51.1,51.12,50.77,50.88,168637.0,42.2288,42.2454,41.9561,42.047,168637.0
2019-03-04 13:00:00,50.88,50.96,50.73,50.9,134499.0,42.047,42.1131,41.9231,42.0636,134499.0
2019-03-04 13:30:00,50.89,50.93,50.68,50.92,243552.0,42.0553,42.0883,41.8817,42.0801,243552.0
2019-03-04 14:00:00,50.93,51.07,50.87,51.02,141850.0,42.0883,42.204,42.0388,42.1627,141850.0
2019-03-04 14:30:00,51.02,51.02,50.73,50.8,182919.0,42.1627,42.1627,41.9231,41.9809,182919.0
2019-03-04 15:00:00,50.8,50.85,50.64,50.78,192550.0,41.9809,42.0222,41.8487,41.9644,192550.0
2019-03-04 15:30:00,50.78,50.92,50.67,50.88,700323.0,41.9644,42.0801,41.8735,42.047,700323.0
2019-03-05 09:30:00,50.8,51.0,50.2,50.53,395725.0,41.9809,42.1462,41.4851,41.7578,395725.0
2019-03-05 10:00:00,50.57,50.65,50.09,50.24,214776.0,41.7908,41.857,41.3942,41.5181,214776.0
2019-03-05 10:30:00,50.24,50.41,50.24,50.3,144112.0,41.5181,41.6586,41.5181,41.5677,144112.0
2019-03-05 11:00:00,50.32,50.47,50.17,50.41,100062.0,41.5842,41.7082,41.4603,41.6586,100062.0
2019-03-05 11:30:00,50.41,50.57,50.33,50.4,133250.0,41.6586,41.7908,41.5925,41.6504,133250.0
2019-03-05 12:00:00,50.4,50.45,50.28,50.3,73506.0,41.6504,41.6917,41.5512,41.5677,73506.0
2019-03-05 12:30:00,50.31,50.33,50.14,50.27,113062.0,41.576,41.5925,41.4355,41.5429,113062.0
2019-03-05 13:00:00,50.27,50.42,50.16,50.16,103563.0,41.5429,41.6669,41.452,41.452,103563.0
2019-03-05 13:30:00,50.16,50.24,50.15,50.21,85896.0,41.452,41.5181,41.4438,41.4933,85896.0
2019-03-05 14:00:00,50.2,50.21,50.13,50.21,82680.0,41.4851,41.4933,41.4272,41.4933,82680.0
2019-03-05 14:30:00,50.2,50.21,50.0,50.01,192580.0,41.4851,41.4933,41.3198,41.3281,192580.0
2019-03-05 15:00:00,50.01,50.01,49.84,49.87,237217.0,41.3281,41.3281,41.1876,41.2124,237217.0
2019-03-05 15:30:00,49.88,49.99,49.81,49.85,513245.0,41.2206,41.3115,41.1628,41.1958,513245.0
2019-03-06 09:30:00,49.85,49.91,49.05,49.08,150591.0,41.1958,41.2454,40.5347,40.5595,150591.0
2019-03-06 10:00:00,49.09,49.29,48.76,48.91,171115.0,40.5678,40.7331,40.2951,40.419,171115.0
2019-03-06 10:30:00,48.92,49.04,48.64,48.65,262205.0,40.4273,40.5265,40.1959,40.2042,262205.0
2019-03-06 11:00:00,48.64,48.8,48.57,48.72,113121.0,40.1959,40.3281,40.1381,40.262,113121.0
2019-03-06 11:30:00,48.73,48.82,48.64,48.71,111837.0,40.2703,40.3446,40.1959,40.2537,111837.0
2019-03-06 12:00:00,48.73,48.81,48.61,48.62,172292.0,40.2703,40.3364,40.1711,40.1794,172292.0
2019-03-06 12:30:00,48.63,48.7,48.63,48.66,120864.0,40.1876,40.2455,40.1876,40.2124,120864.0
2019-03-06 13:00:00,48.66,48.69,48.49,48.5,158256.0,40.2124,40.2372,40.0719,40.0802,158256.0
2019-03-06 13:30:00,48.5,48.63,48.47,48.59,80951.0,40.0802,40.1876,40.0554,40.1546,80951.0
2019-03-06 14:00:00,48.59,48.63,48.42,48.45,121860.0,40.1546,40.1876,40.0141,40.0389,121860.0
2019-03-06 14:30:00,48.45,48.5,48.4,48.4,157496.0,40.0389,40.0802,39.9976,39.9976,157496.0
2019-03-06 15:00:00,48.41,48.43,48.22,48.28,178390.0,40.0058,40.0224,39.8488,39.8984,178390.0
2019-03-06 15:30:00,48.28,48.35,48.2,48.22,390673.0,39.8984,39.9562,39.8323,39.8488,390673.0
2019-03-07 09:30:00,48.07,48.31,47.85,47.96,200604.0,39.7249,39.9232,39.543,39.6339,200604.0
2019-03-07 10:00:00,47.94,48.1,47.73,48.1,156688.0,39.6174,39.7496,39.4439,39.7496,156688.0
2019-03-07 10:30:00,48.1,48.11,47.96,47.97,141629.0,39.7496,39.7579,39.6339,39.6422,141629.0
2019-03-07 11:00:00,47.97,48.04,47.83,48.02,114586.0,39.6422,39.7001,39.5265,39.6835,114586.0
2019-03-07 11:30:00,48.02,48.12,47.88,47.9,109419.0,39.6835,39.7662,39.5678,39.5844,109419.0
2019-03-07 12:00:00,47.9,47.9,47.73,47.84,84818.0,39.5844,39.5844,39.4439,39.5348,84818.0
2019-03-07 12:30:00,47.84,48.02,47.77,47.98,123368.0,39.5348,39.6835,39.4769,39.6505,123368.0
2019-03-07 13:00:00,47.98,47.99,47.86,47.94,63630.0,39.6505,39.6587,39.5513,39.6174,63630.0
2019-03-07 13:30:00,47.94,47.97,47.84,47.85,159670.0,39.6174,39.6422,39.5348,39.543,159670.0
2019-03-07 14:00:00,47.85,47.87,47.74,47.79,172466.0,39.543,39.5596,39.4521,39.4935,172466.0
2019-03-07 14:30:00,47.79,47.8,47.67,47.72,274580.0,39.4935,39.5017,39.3943,39.4356,274580.0
2019-03-07 15:00:00,47.7,47.73,47.59,47.62,323375.0,39.4191,39.4439,39.3282,39.353,323375.0
2019-03-07 15:30:00,47.63,47.64,47.46,47.5,607869.0,39.3612,39.3695,39.2208,39.2538,607869.0
2019-03-08 09:30:00,47.22,48.0,47.04,47.69,211590.0,39.0224,39.667,38.8737,39.4108,211590.0
2019-03-08 10:00:00,47.68,47.69,47.44,47.65,125535.0,39.4026,39.4108,39.2042,39.3778,125535.0
2019-03-08 10:30:00,47.66,47.78,47.47,47.49,167069.0,39.386,39.4852,39.229,39.2455,167069.0
2019-03-08 11:00:00,47.48,47.77,47.44,47.72,120071.0,39.2373,39.4769,39.2042,39.4356,120071.0
2019-03-08 11:30:00,47.72,47.97,47.63,47.8,240342.0,39.4356,39.6422,39.3612,39.5017,240342.0
2019-03-08 12:00:00,47.8,48.0,47.68,47.98,191744.0,39.5017,39.667,39.4026,39.6505,191744.0
2019-03-08 12:30:00,47.99,47.99,47.73,47.76,143577.0,39.6587,39.6587,39.4439,39.4687,143577.0
2019-03-08 13:00:00,47.76,47.85,47.64,47.85,59346.0,39.4687,39.543,39.3695,39.543,59346.0
2019-03-08 13:30:00,47.85,48.06,47.77,48.05,122496.0,39.543,39.7166,39.4769,39.7083,122496.0
2019-03-08 14:00:00,48.06,48.09,47.85,47.86,112343.0,39.7166,39.7414,39.543,39.5513,112343.0
2019-03-08 14:30:00,47.86,47.87,47.73,47.73,187433.0,39.5513,39.5596,39.4439,39.4439,187433.0
2019-03-08 15:00:00,47.73,47.8,47.59,47.63,186898.0,39.4439,39.5017,39.3282,39.3612,186898.0
2019-03-08 15:30:00,47.62,47.78,47.53,47.71,603337.0,39.353,39.4852,39.2786,39.4273,603337.0
2019-03-11 09:30:00,47.93,48.13,47.46,47.79,174028.0,39.6092,39.7744,39.2208,39.4935,174028.0
2019-03-11 10:00:00,47.81,47.97,47.73,47.92,87361.0,39.51,39.6422,39.4439,39.6009,87361.0
2019-03-11 10:30:00,47.95,48.13,47.95,48.05,134812.0,39.6257,39.7744,39.6257,39.7083,134812.0
2019-03-11 11:00:00,48.04,48.19,47.99,48.1,125226.0,39.7001,39.824,39.6587,39.7496,125226.0
2019-03-11 11:30:00,48.1,48.17,48.04,48.13,131496.0,39.7496,39.8075,39.7001,39.7744,131496.0
2019-03-11 12:00:00,48.13,48.23,48.08,48.22,120705.0,39.7744,39.8571,39.7331,39.8488,120705.0
2019-03-11 12:30:00,48.21,48.46,48.19,48.44,79409.0,39.8405,40.0471,39.824,40.0306,79409.0
2019-03-11 13:00:00,48.43,48.57,48.38,48.57,101333.0,40.0224,40.1381,39.981,40.1381,101333.0
2019-03-11 13:30:00,48.56,48.64,48.47,48.52,142662.0,40.1298,40.1959,40.0554,40.0967,142662.0
2019-03-11 14:00:00,48.52,48.6,48.4,48.6,113124.0,40.0967,40.1628,39.9976,40.1628,113124.0
2019-03-11 14:30:00,48.6,48.63,48.46,48.62,185840.0,40.1628,40.1876,40.0471,40.1794,185840.0
2019-03-11 15:00:00,48.62,48.7,48.54,48.62,196184.0,40.1794,40.2455,40.1133,40.1794,196184.0
2019-03-11 15:30:00,48.62,48.87,48.61,48.85,570371.0,40.1794,40.386,40.1711,40.3694,570371.0
2019-03-12 09:30:00,48.93,49.76,48.92,49.58,223010.0,40.4356,41.1215,40.4273,40.9727,223010.0
2019-03-12 10:00:00,49.58,49.72,49.48,49.7,204210.0,40.9727,41.0884,40.8901,41.0719,204210.0
2019-03-12 10:30:00,49.73,49.79,49.32,49.34,189943.0,41.0967,41.1463,40.7578,40.7744,189943.0
2019-03-12 11:00:00,49.33,49.43,49.11,49.15,145161.0,40.7661,40.8488,40.5843,40.6174,145161.0
2019-03-12 11:30:00,49.15,49.22,49.06,49.13,139712.0,40.6174,40.6752,40.543,40.6008,139712.0
2019-03-12 12:00:00,49.14,49.33,49.07,49.3,86716.0,40.6091,40.7661,40.5512,40.7413,86716.0
2019-03-12 12:30:00,49.31,49.31,49.16,49.28,93240.0,40.7496,40.7496,40.6256,40.7248,93240.0
2019-03-12 13:00:00,49.29,49.3,49.19,49.26,97206.0,40.7331,40.7413,40.6504,40.7083,97206.0
2019-03-12 13:30:00,49.27,49.41,49.26,49.32,53300.0,40.7165,40.8322,40.7083,40.7578,53300.0
2019-03-12 14:00:00,49.32,49.36,49.3,49.32,64530.0,40.7578,40.7909,40.7413,40.7578,64530.0
2019-03-12 14:30:00,49.33,49.42,49.3,49.4,100521.0,40.7661,40.8405,40.7413,40.824,100521.0
2019-03-12 15:00:00,49.39,49.39,49.15,49.27,148051.0,40.8157,40.8157,40.6174,40.7165,148051.0
2019-03-12 15:30:00,49.27,49.42,49.19,49.33,444156.0,40.7165,40.8405,40.6504,40.7661,444156.0
2019-03-13 09:30:00,49.72,50.42,49.45,50.16,399853.0,41.0884,41.6669,40.8653,41.452,399853.0
2019-03-13 10:00:00,50.16,50.82,50.1,50.58,226852.0,41.452,41.9974,41.4024,41.7991,226852.0
2019-03-13 10:30:00,50.59,50.88,50.58,50.82,214850.0,41.8074,42.047,41.7991,41.9974,214850.0
2019-03-13 11:00:00,50.83,51.02,50.74,51.0,216678.0,42.0057,42.1627,41.9313,42.1462,216678.0
2019-03-13 11:30:00,51.01,51.07,50.76,50.76,141506.0,42.1545,42.204,41.9479,41.9479,141506.0
2019-03-13 12:00:00,50.77,50.91,50.75,50.84,110696.0,41.9561,42.0718,41.9396,42.014,110696.0
2019-03-13 12:30:00,50.83,50.94,50.77,50.94,124584.0,42.0057,42.0966,41.9561,42.0966,124584.0
2019-03-13 13:00:00,50.94,50.97,50.69,50.73,211559.0,42.0966,42.1214,41.89,41.9231,211559.0
2019-03-13 13:30:00,50.72,50.75,50.61,50.74,152941.0,41.9148,41.9396,41.8239,41.9313,152941.0
2019-03-13 14:00:00,50.75,50.92,50.75,50.84,160188.0,41.9396,42.0801,41.9396,42.014,160188.0
2019-03-13 14:30:00,50.84,50.88,50.62,50.81,162611.0,42.014,42.047,41.8322,41.9892,162611.0
2019-03-13 15:00:00,50.81,50.82,50.6,50.64,152968.0,41.9892,41.9974,41.8156,41.8487,152968.0
2019-03-13 15:30:00,50.64,50.82,50.62,50.66,545382.0,41.8487,41.9974,41.8322,41.8652,545382.0
2019-03-14 09:30:00,50.76,50.76,50.31,50.47,215277.0,41.9479,41.9479,41.576,41.7082,215277.0
2019-03-14 10:00:00,50.46,50.54,50.18,50.41,179706.0,41.6999,41.7661,41.4685,41.6586,179706.0
2019-03-14 10:30:00,50.4,50.63,50.33,50.62,103163.0,41.6504,41.8404,41.5925,41.8322,103163.0
2019-03-14 11:00:00,50.63,50.66,50.5,50.54,112199.0,41.8404,41.8652,41.733,41.7661,112199.0
2019-03-14 11:30:00,50.54,50.84,50.5,50.6,270979.0,41.7661,42.014,41.733,41.8156,270979.0
2019-03-14 12:00:00,50.61,50.81,50.61,50.66,126144.0,41.8239,41.9892,41.8239,41.8652,126144.0
2019-03-14 12:30:00,50.66,50.87,50.66,50.79,160201.0,41.8652,42.0388,41.8652,41.9726,160201.0
2019-03-14 13:00:00,50.78,50.81,50.74,50.78,115835.0,41.9644,41.9892,41.9313,41.9644,115835.0
2019-03-14 13:30:00,50.77,50.81,50.63,50.65,71482.0,41.9561,41.9892,41.8404,41.857,71482.0
2019-03-14 14:00:00,50.64,50.68,50.51,50.6,103918.0,41.8487,41.8817,41.7413,41.8156,103918.0
2019-03-14 14:30:00,50.6,50.64,50.45,50.51,142912.0,41.8156,41.8487,41.6917,41.7413,142912.0
2019-03-14 15:00:00,50.52,50.66,50.51,50.65,162479.0,41.7495,41.8652,41.7413,41.857,162479.0
2019-03-14 15:30:00,50.65,50.81,50.62,50.8,575778.0,41.857,41.9892,41.8322,41.9809,575778.0
2019-03-15 09:30:00,50.81,50.96,50.6,50.88,431560.0,41.9892,42.1131,41.8156,42.047,431560.0
2019-03-15 10:00:00,50.87,51.02,50.78,50.91,112694.0,42.0388,42.1627,41.9644,42.0718,112694.0
2019-03-15 10:30:00,50.92,51.0,50.63,50.63,133145.0,42.0801,42.1462,41.8404,41.8404,133145.0
2019-03-15 11:00:00,50.62,50.66,50.39,50.44,175572.0,41.8322,41.8652,41.6421,41.6834,175572.0
2019-03-15 11:30:00,50.44,50.62,50.39,50.55,208986.0,41.6834,41.8322,41.6421,41.7743,208986.0
2019-03-15 12:00:00,50.55,50.57,50.45,50.53,135493.0,41.7743,41.7908,41.6917,41.7578,135493.0
2019-03-15 12:30:00,50.53,50.71,50.47,50.6,141387.0,41.7578,41.9065,41.7082,41.8156,141387.0
2019-03-15 13:00:00,50.6,50.65,50.49,50.5,111620.0,41.8156,41.857,41.7247,41.733,111620.0
2019-03-15 13:30:00,50.5,50.53,50.35,50.39,80594.0,41.733,41.7578,41.609,41.6421,80594.0
2019-03-15 14:00:00,50.38,50.44,50.3,50.41,110149.0,41.6338,41.6834,41.5677,41.6586,110149.0
2019-03-15 14:30:00,50.4,50.42,50.28,50.29,142861.0,41.6504,41.6669,41.5512,41.5595,142861.0
2019-03-15 15:00:00,50.29,50.38,50.23,50.32,204750.0,41.5595,41.6338,41.5099,41.5842,204750.0
2019-03-15 15:30:00,50.31,50.35,50.09,50.27,771216.0,41.576,41.609,41.3942,41.5429,771216.0
2019-03-18 09:30:00,50.35,50.69,50.25,50.25,228615.0,41.609,41.89,41.5264,41.5264,228615.0
2019-03-18 10:00:00,50.24,50.28,49.79,50.11,241693.0,41.5181,41.5512,41.1463,41.4107,241693.0
2019-03-18 10:30:00,50.11,50.13,49.9,50.13,227171.0,41.4107,41.4272,41.2372,41.4272,227171.0
2019-03-18 11:00:00,50.14,50.14,49.92,49.97,143568.0,41.4355,41.4355,41.2537,41.295,143568.0
2019-03-18 11:30:00,49.96,49.97,49.78,49.87,127666.0,41.2867,41.295,41.138,41.2124,127666.0
2019-03-18 12:00:00,49.87,49.91,49.71,49.78,193087.0,41.2124,41.2454,41.0801,41.138,193087.0
2019-03-18 12:30:00,49.77,49.81,49.76,49.79,82824.0,41.1297,41.1628,41.1215,41.1463,82824.0
2019-03-18 13:00:00,49.78,49.8,49.72,49.76,128656.0,41.138,41.1545,41.0884,41.1215,128656.0
2019-03-18 13:30:00,49.76,49.77,49.48,49.49,218811.0,41.1215,41.1297,40.8901,40.8983,218811.0
2019-03-18 14:00:00,49.49,49.8,49.46,49.76,157827.0,40.8983,41.1545,40.8735,41.1215,157827.0
2019-03-18 14:30:00,49.77,49.82,49.64,49.77,216551.0,41.1297,41.171,41.0223,41.1297,216551.0
2019-03-18 15:00:00,49.76,49.77,49.69,49.74,96796.0,41.1215,41.1297,41.0636,41.1049,96796.0
2019-03-18 15:30:00,49.74,49.99,49.68,49.96,413015.0,41.1049,41.3115,41.0553,41.2867,413015.0
2019-03-19 09:30:00,50.04,50.43,50.04,50.39,234300.0,41.3529,41.6751,41.3529,41.6421,234300.0
2019-03-19 10:00:00,50.38,50.67,50.37,50.38,278831.0,41.6338,41.8735,41.6256,41.6338,278831.0
2019-03-19 10:30:00,50.37,50.44,50.24,50.34,271957.0,41.6256,41.6834,41.5181,41.6008,271957.0
2019-03-19 11:00:00,50.35,50.57,50.32,50.47,222710.0,41.609,41.7908,41.5842,41.7082,222710.0
2019-03-19 11:30:00,50.46,50.57,50.45,50.54,259157.0,41.6999,41.7908,41.6917,41.7661,259157.0
2019-03-19 12:00:00,50.54,50.88,50.52,50.68,189018.0,41.7661,42.047,41.7495,41.8817,189018.0
2019-03-19 12:30:00,50.69,50.88,50.54,50.73,124818.0,41.89,42.047,41.7661,41.9231,124818.0
2019-03-19 13:00:00,50.73,50.78,50.61,50.77,92107.0,41.9231,41.9644,41.8239,41.9561,92107.0
2019-03-19 13:30:00,50.77,50.87,50.66,50.68,84647.0,41.9561,42.0388,41.8652,41.8817,84647.0
2019-03-19 14:00:00,50.68,50.68,50.49,50.57,164041.0,41.8817,41.8817,41.7247,41.7908,164041.0
2019-03-19 14:30:00,50.57,50.76,50.48,50.48,237357.0,41.7908,41.9479,41.7165,41.7165,237357.0
2019-03-19 15:00:00,50.5,50.6,50.29,50.37,200296.0,41.733,41.8156,41.5595,41.6256,200296.0
2019-03-19 15:30:00,50.36,50.58,50.23,50.57,519436.0,41.6173,41.7991,41.5099,41.7908,519436.0
2019-03-20 09:30:00,50.41,50.42,49.97,50.02,215384.0,41.6586,41.6669,41.295,41.3363,215384.0
2019-03-20 10:00:00,50.03,50.05,49.24,49.4,292787.0,41.3446,41.3611,40.6917,40.824,292787.0
2019-03-20 10:30:00,49.4,49.49,49.22,49.39,124187.0,40.824,40.8983,40.6752,40.8157,124187.0
2019-03-20 11:00:00,49.39,49.44,49.25,49.29,100870.0,40.8157,40.857,40.7,40.7331,100870.0
2019-03-20 11:30:00,49.28,49.28,49.03,49.07,86066.0,40.7248,40.7248,40.5182,40.5512,86066.0
2019-03-20 12:00:00,49.07,49.22,49.07,49.21,43474.0,40.5512,40.6752,40.5512,40.6669,43474.0
2019-03-20 12:30:00,49.2,49.21,49.0,49.08,55256.0,40.6587,40.6669,40.4934,40.5595,55256.0
2019-03-20 13:00:00,49.07,49.08,48.97,49.02,56709.0,40.5512,40.5595,40.4686,40.5099,56709.0
2019-03-20 13:30:00,49.03,49.16,49.02,49.13,42573.0,40.5182,40.6256,40.5099,40.6008,42573.0
2019-03-20 14:00:00,49.16,49.54,49.16,49.51,121373.0,40.6256,40.9397,40.6256,40.9149,121373.0
2019-03-20 14:30:00,49.51,49.84,49.49,49.74,95728.0,40.9149,41.1876,40.8983,41.1049,95728.0
2019-03-20 15:00:00,49.73,49.8,49.55,49.63,85018.0,41.0967,41.1545,40.9479,41.014,85018.0
2019-03-20 15:30:00,49.63,49.63,49.32,49.35,272720.0,41.014,41.014,40.7578,40.7826,272720.0
2019-03-21 09:30:00,49.22,49.54,49.13,49.39,155159.0,40.6752,40.9397,40.6008,40.8157,155159.0
2019-03-21 10:00:00,49.37,49.72,49.37,49.66,131163.0,40.7992,41.0884,40.7992,41.0388,131163.0
2019-03-21 10:30:00,49.66,49.86,49.6,49.8,110080.0,41.0388,41.2041,40.9892,41.1545,110080.0
2019-03-21 11:00:00,49.81,50.0,49.72,49.79,201483.0,41.1628,41.3198,41.0884,41.1463,201483.0
2019-03-21 11:30:00,49.8,50.2,49.73,50.18,137505.0,41.1545,41.4851,41.0967,41.4685,137505.0
2019-03-21 12:00:00,50.18,50.19,50.01,50.05,78706.0,41.4685,41.4768,41.3281,41.3611,78706.0
2019-03-21 12:30:00,50.06,50.18,50.03,50.1,84512.0,41.3694,41.4685,41.3446,41.4024,84512.0
2019-03-21 13:00:00,50.1,50.25,50.1,50.25,63066.0,41.4024,41.5264,41.4024,41.5264,63066.0
2019-03-21 13:30:00,50.25,50.26,50.11,50.17,74688.0,41.5264,41.5347,41.4107,41.4603,74688.0
2019-03-21 14:00:00,50.18,50.21,50.02,50.05,100578.0,41.4685,41.4933,41.3363,41.3611,100578.0
2019-03-21 14:30:00,50.05,50.09,49.95,49.96,92721.0,41.3611,41.3942,41.2785,41.2867,92721.0
2019-03-21 15:00:00,49.96,50.12,49.88,49.92,114654.0,41.2867,41.419,41.2206,41.2537,114654.0
2019-03-21 15:30:00,49.91,50.19,49.9,50.15,425265.0,41.2454,41.4768,41.2372,41.4438,425265.0
2019-03-22 09:30:00,50.0,50.28,49.51,49.53,160319.0,41.3198,41.5512,40.9149,40.9314,160319.0
2019-03-22 10:00:00,49.55,49.64,49.41,49.43,131732.0,40.9479,41.0223,40.8322,40.8488,131732.0
2019-03-22 10:30:00,49.44,49.63,49.41,49.42,145857.0,40.857,41.014,40.8322,40.8405,145857.0
2019-03-22 11:00:00,49.42,49.52,49.18,49.23,121271.0,40.8405,40.9231,40.6422,40.6835,121271.0
2019-03-22 11:30:00,49.22,49.31,48.92,48.92,100577.0,40.6752,40.7496,40.4273,40.4273,100577.0
2019-03-22 12:00:00,48.92,49.05,48.77,48.82,119470.0,40.4273,40.5347,40.3033,40.3446,119470.0
2019-03-22 12:30:00,48.81,48.94,48.71,48.86,117576.0,40.3364,40.4438,40.2537,40.3777,117576.0
2019-03-22 13:00:00,48.85,49.03,48.84,49.02,104058.0,40.3694,40.5182,40.3612,40.5099,104058.0
2019-03-22 13:30:00,49.01,49.07,48.79,48.84,154171.0,40.5017,40.5512,40.3199,40.3612,154171.0
2019-03-22 14:00:00,48.83,49.12,48.8,49.08,103730.0,40.3529,40.5926,40.3281,40.5595,103730.0
2019-03-22 14:30:00,49.08,49.2,48.99,49.17,103060.0,40.5595,40.6587,40.4851,40.6339,103060.0
2019-03-22 15:00:00,49.18,49.22,48.9,48.9,114119.0,40.6422,40.6752,40.4108,40.4108,114119.0
2019-03-22 15:30:00,48.89,48.91,48.62,48.64,314729.0,40.4025,40.419,40.1794,40.1959,314729.0
2019-03-25 09:30:00,48.65,48.66,47.65,47.67,237807.0,40.2042,40.2124,39.3778,39.3943,237807.0
2019-03-25 10:00:00,47.67,47.78,47.31,47.5,436622.0,39.3943,39.4852,39.0968,39.2538,436622.0
2019-03-25 10:30:00,47.51,47.81,47.27,47.71,282585.0,39.2621,39.51,39.0637,39.4273,282585.0
2019-03-25 11:00:00,47.71,48.12,47.67,48.12,128066.0,39.4273,39.7662,39.3943,39.7662,128066.0
2019-03-25 11:30:00,48.11,48.11,47.76,47.8,135821.0,39.7579,39.7579,39.4687,39.5017,135821.0
2019-03-25 12:00:00,47.81,47.87,47.72,47.72,93663.0,39.51,39.5596,39.4356,39.4356,93663.0
2019-03-25 12:30:00,47.72,47.73,47.46,47.64,245231.0,39.4356,39.4439,39.2208,39.3695,245231.0
2019-03-25 13:00:00,47.64,47.74,47.6,47.64,128186.0,39.3695,39.4521,39.3364,39.3695,128186.0
2019-03-25 13:30:00,47.63,47.73,47.42,47.43,84296.0,39.3612,39.4439,39.1877,39.196,84296.0
2019-03-25 14:00:00,47.42,47.45,47.15,47.23,158641.0,39.1877,39.2125,38.9646,39.0307,158641.0
2019-03-25 14:30:00,47.23,47.42,47.22,47.41,153792.0,39.0307,39.1877,39.0224,39.1794,153792.0
2019-03-25 15:00:00,47.41,47.74,47.34,47.65,349354.0,39.1794,39.4521,39.1216,39.3778,349354.0
2019-03-25 15:30:00,47.65,47.71,47.43,47.57,557386.0,39.3778,39.4273,39.196,39.3117,557386.0
2019-03-26 09:30:00,47.8,48.22,47.6,47.92,181979.0,39.5017,39.8488,39.3364,39.6009,181979.0
2019-03-26 10:00:00,47.92,48.16,47.81,48.07,125438.0,39.6009,39.7992,39.51,39.7249,125438.0
2019-03-26 10:30:00,48.05,48.22,47.92,48.21,90127.0,39.7083,39.8488,39.6009,39.8405,90127.0
2019-03-26 11:00:00,48.21,48.46,48.11,48.43,267656.0,39.8405,40.0471,39.7579,40.0224,267656.0
2019-03-26 11:30:00,48.43,48.54,48.13,48.14,247220.0,40.0224,40.1133,39.7744,39.7827,247220.0
2019-03-26 12:00:00,48.14,48.27,47.9,47.92,94446.0,39.7827,39.8901,39.5844,39.6009,94446.0
2019-03-26 12:30:00,47.93,47.95,47.64,47.69,125080.0,39.6092,39.6257,39.3695,39.4108,125080.0
2019-03-26 13:00:00,47.69,47.79,47.65,47.66,112622.0,39.4108,39.4935,39.3778,39.386,112622.0
2019-03-26 13:30:00,47.66,47.69,47.53,47.59,113798.0,39.386,39.4108,39.2786,39.3282,113798.0
2019-03-26 14:00:00,47.58,47.66,47.55,47.62,97815.0,39.3199,39.386,39.2951,39.353,97815.0
2019-03-26 14:30:00,47.62,47.71,47.53,47.7,101656.0,39.353,39.4273,39.2786,39.4191,101656.0
2019-03-26 15:00:00,47.7,47.79,47.63,47.68,82354.0,39.4191,39.4935,39.3612,39.4026,82354.0
2019-03-26 15:30:00,47.68,47.84,47.65,47.8,633449.0,39.4026,39.5348,39.3778,39.5017,633449.0
2019-03-27 09:30:00,47.77,48.13,47.67,47.97,303605.0,39.4769,39.7744,39.3943,39.6422,303605.0
2019-03-27 10:00:00,47.98,48.31,47.87,48.24,348986.0,39.6505,39.9232,39.5596,39.8653,348986.0
2019-03-27 10:30:00,48.23,48.38,48.09,48.21,425437.0,39.8571,39.981,39.7414,39.8405,425437.0
2019-03-27 11:00:00,48.21,48.25,47.8,47.84,174315.0,39.8405,39.8736,39.5017,39.5348,174315.0
2019-03-27 11:30:00,47.84,47.91,47.57,47.65,194335.0,39.5348,39.5926,39.3117,39.3778,194335.0
2019-03-27 12:00:00,47.65,47.73,47.48,47.66,222049.0,39.3778,39.4439,39.2373,39.386,222049.0
2019-03-27 12:30:00,47.66,47.77,47.61,47.67,166915.0,39.386,39.4769,39.3447,39.3943,166915.0
2019-03-27 13:00:00,47.67,47.92,47.54,47.88,155170.0,39.3943,39.6009,39.2869,39.5678,155170.0
2019-03-27 13:30:00,47.88,47.98,47.8,47.88,168341.0,39.5678,39.6505,39.5017,39.5678,168341.0
2019-03-27 14:00:00,47.89,47.94,47.8,47.88,83310.0,39.5761,39.6174,39.5017,39.5678,83310.0
2019-03-27 14:30:00,47.88,48.02,47.84,47.97,110846.0,39.5678,39.6835,39.5348,39.6422,110846.0
2019-03-27 15:00:00,47.97,48.13,47.9,48.13,116025.0,39.6422,39.7744,39.5844,39.7744,116025.0
2019-03-27 15:30:00,48.13,48.23,48.06,48.06,456978.0,39.7744,39.8571,39.7166,39.7166,456978.0
2019-03-28 09:30:00,48.1,48.46,48.07,48.25,215329.0,39.7496,40.0471,39.7249,39.8736,215329.0
2019-03-28 10:00:00,48.27,48.54,48.27,48.4,132739.0,39.8901,40.1133,39.8901,39.9976,132739.0
2019-03-28 10:30:00,48.41,48.48,48.22,48.25,185861.0,40.0058,40.0637,39.8488,39.8736,185861.0
2019-03-28 11:00:00,48.26,48.27,47.88,47.88,143801.0,39.8819,39.8901,39.5678,39.5678,143801.0
2019-03-28 11:30:00,47.88,48.05,47.79,47.87,95083.0,39.5678,39.7083,39.4935,39.5596,95083.0
2019-03-28 12:00:00,47.85,47.86,47.65,47.76,124379.0,39.543,39.5513,39.3778,39.4687,124379.0
2019-03-28 12:30:00,47.76,47.87,47.74,47.86,56876.0,39.4687,39.5596,39.4521,39.5513,56876.0
2019-03-28 13:00:00,47.85,48.05,47.85,48.0,149979.0,39.543,39.7083,39.543,39.667,149979.0
2019-03-28 13:30:00,48.0,48.15,47.84,47.87,396273.0,39.667,39.791,39.5348,39.5596,396273.0
2019-03-28 14:00:00,47.87,48.02,47.86,47.93,120374.0,39.5596,39.6835,39.5513,39.6092,120374.0
2019-03-28 14:30:00,47.93,47.94,47.75,47.75,92741.0,39.6092,39.6174,39.4604,39.4604,92741.0
2019-03-28 15:00:00,47.76,47.83,47.71,47.77,159643.0,39.4687,39.5265,39.4273,39.4769,159643.0
2019-03-28 15:30:00,47.77,47.93,47.75,47.91,592903.0,39.4769,39.6092,39.4604,39.5926,592903.0
2019-03-29 09:30:00,47.89,48.04,47.6,47.86,185351.0,39.9676,40.0928,39.7256,39.9426,185351.0
2019-03-29 10:00:00,47.87,48.01,47.79,47.97,212251.0,39.9509,40.0677,39.8841,40.0344,212251.0
2019-03-29 10:30:00,47.97,47.98,47.65,47.66,277274.0,40.0344,40.0427,39.7673,39.7756,277274.0
2019-03-29 11:00:00,47.66,47.81,47.59,47.64,87796.0,39.7756,39.9008,39.7172,39.7589,87796.0
2019-03-29 11:30:00,47.65,47.72,47.55,47.64,88064.0,39.7673,39.8257,39.6838,39.7589,88064.0
2019-03-29 12:00:00,47.64,47.75,47.54,47.73,63080.0,39.7589,39.8507,39.6755,39.8341,63080.0
2019-03-29 12:30:00,47.73,47.83,47.68,47.83,55353.0,39.8341,39.9175,39.7923,39.9175,55353.0
2019-03-29 13:00:00,47.83,47.85,47.76,47.8,68150.0,39.9175,39.9342,39.8591,39.8925,68150.0
2019-03-29 13:30:00,47.8,47.85,47.73,47.8,102892.0,39.8925,39.9342,39.8341,39.8925,102892.0
2019-03-29 14:00:00,47.8,47.89,47.78,47.84,135761.0,39.8925,39.9676,39.8758,39.9259,135761.0
2019-03-29 14:30:00,47.84,47.97,47.79,47.95,181876.0,39.9259,40.0344,39.8841,40.0177,181876.0
2019-03-29 15:00:00,47.95,47.99,47.79,47.88,181942.0,40.0177,40.051,39.8841,39.9592,181942.0
2019-03-29 15:30:00,47.88,48.18,47.85,48.14,541140.0,39.9592,40.2096,39.9342,40.1762,541140.0
2019-04-01 09:30:00,48.67,48.77,48.43,48.45,276791.0,40.6186,40.702,40.4183,40.4349,276791.0
2019-04-01 10:00:00,48.46,48.79,48.45,48.73,257651.0,40.4433,40.7187,40.4349,40.6686,257651.0
2019-04-01 10:30:00,48.73,48.87,48.73,48.8,131677.0,40.6686,40.7855,40.6686,40.727,131677.0
2019-04-01 11:00:00,48.8,49.0,48.73,48.98,124175.0,40.727,40.894,40.6686,40.8773,124175.0
2019-04-01 11:30:00,48.98,48.98,48.66,48.84,94364.0,40.8773,40.8773,40.6102,40.7604,94364.0
2019-04-01 12:00:00,48.84,48.97,48.68,48.93,89894.0,40.7604,40.8689,40.6269,40.8355,89894.0
2019-04-01 12:30:00,48.93,48.99,48.88,48.91,59836.0,40.8355,40.8856,40.7938,40.8188,59836.0
2019-04-01 13:00:00,48.91,48.97,48.9,48.95,54506.0,40.8188,40.8689,40.8105,40.8522,54506.0
2019-04-01 13:30:00,48.94,49.06,48.91,49.06,67645.0,40.8439,40.944,40.8188,40.944,67645.0
2019-04-01 14:00:00,49.07,49.11,48.99,48.99,77569.0,40.9524,40.9858,40.8856,40.8856,77569.0
2019-04-01 14:30:00,49.0,49.11,48.99,49.04,88642.0,40.894,40.9858,40.8856,40.9273,88642.0
2019-04-01 15:00:00,49.04,49.14,48.95,49.13,124603.0,40.9273,41.0108,40.8522,41.0025,124603.0
2019-04-01 15:30:00,49.13,49.19,49.06,49.11,282448.0,41.0025,41.0525,40.944,40.9858,282448.0
2019-04-02 09:30:00,48.09,48.49,47.44,48.49,426692.0,40.1345,40.4683,39.592,40.4683,426692.0
2019-04-02 10:00:00,48.5,48.5,48.11,48.39,106956.0,40.4767,40.4767,40.1512,40.3849,106956.0
2019-04-02 10:30:00,48.39,48.43,48.15,48.15,154418.0,40.3849,40.4183,40.1846,40.1846,154418.0
2019-04-02 11:00:00,48.15,48.38,48.1,48.37,190981.0,40.1846,40.3765,40.1428,40.3682,190981.0
2019-04-02 11:30:00,48.36,48.38,48.13,48.3,92321.0,40.3598,40.3765,40.1679,40.3098,92321.0
2019-04-02 12:00:00,48.3,48.34,48.12,48.19,84597.0,40.3098,40.3431,40.1595,40.218,84597.0
2019-04-02 12:30:00,48.19,48.19,48.1,48.1,100857.0,40.218,40.218,40.1428,40.1428,100857.0
2019-04-02 13:00:00,48.1,48.13,47.99,48.02,183553.0,40.1428,40.1679,40.051,40.0761,183553.0
2019-04-02 13:30:00,48.02,48.09,47.89,47.96,87178.0,40.0761,40.1345,39.9676,40.026,87178.0
2019-04-02 14:00:00,47.97,47.98,47.75,47.77,110032.0,40.0344,40.0427,39.8507,39.8674,110032.0
2019-04-02 14:30:00,47.77,47.78,47.34,47.43,332161.0,39.8674,39.8758,39.5086,39.5837,332161.0
2019-04-02 15:00:00,47.43,47.44,47.11,47.13,335019.0,39.5837,39.592,39.3166,39.3333,335019.0
2019-04-02 15:30:00,47.13,47.25,47.12,47.16,640878.0,39.3333,39.4335,39.325,39.3584,640878.0
2019-04-03 09:30:00,47.52,48.23,47.37,47.84,436557.0,39.6588,40.2513,39.5336,39.9259,436557.0
2019-04-03 10:00:00,47.84,47.92,47.37,47.37,285723.0,39.9259,39.9926,39.5336,39.5336,285723.0
2019-04-03 10:30:00,47.37,47.41,46.81,46.88,185423.0,39.5336,39.567,39.0663,39.1247,185423.0
2019-04-03 11:00:00,46.88,47.06,46.68,46.8,195794.0,39.1247,39.2749,38.9578,39.0579,195794.0
2019-04-03 11:30:00,46.8,46.84,46.58,46.69,144347.0,39.0579,39.0913,38.8743,38.9661,144347.0
2019-04-03 12:00:00,46.7,46.85,46.68,46.82,92514.0,38.9744,39.0996,38.9578,39.0746,92514.0
2019-04-03 12:30:00,46.82,47.08,46.77,46.98,139274.0,39.0746,39.2916,39.0329,39.2081,139274.0
2019-04-03 13:00:00,46.98,47.06,46.94,46.98,108077.0,39.2081,39.2749,39.1747,39.2081,108077.0
2019-04-03 13:30:00,46.98,47.03,46.75,46.77,107618.0,39.2081,39.2499,39.0162,39.0329,107618.0
2019-04-03 14:00:00,46.77,46.84,46.69,46.8,130062.0,39.0329,39.0913,38.9661,39.0579,130062.0
2019-04-03 14:30:00,46.8,46.92,46.72,46.85,120461.0,39.0579,39.1581,38.9911,39.0996,120461.0
2019-04-03 15:00:00,46.85,47.04,46.83,47.03,110236.0,39.0996,39.2582,39.0829,39.2499,110236.0
2019-04-03 15:30:00,47.03,47.29,46.95,47.06,536497.0,39.2499,39.4668,39.1831,39.2749,536497.0
2019-04-04 09:30:00,47.04,47.18,46.36,46.76,259519.0,39.2582,39.375,38.6907,39.0245,259519.0
2019-04-04 10:00:00,46.77,46.95,46.58,46.88,103609.0,39.0329,39.1831,38.8743,39.1247,103609.0
2019-04-04 10:30:00,46.88,46.89,46.5,46.58,205414.0,39.1247,39.133,38.8075,38.8743,205414.0
2019-04-04 11:00:00,46.58,46.79,46.58,46.78,121465.0,38.8743,39.0496,38.8743,39.0412,121465.0
2019-04-04 11:30:00,46.79,46.79,46.62,46.62,94330.0,39.0496,39.0496,38.9077,38.9077,94330.0
2019-04-04 12:00:00,46.63,46.77,46.6,46.65,69954.0,38.916,39.0329,38.891,38.9327,69954.0
2019-04-04 12:30:00,46.65,46.76,46.63,46.75,87967.0,38.9327,39.0245,38.916,39.0162,87967.0
2019-04-04 13:00:00,46.76,46.83,46.71,46.83,84545.0,39.0245,39.0829,38.9828,39.0829,84545.0
2019-04-04 13:30:00,46.83,46.91,46.8,46.86,73887.0,39.0829,39.1497,39.0579,39.108,73887.0
2019-04-04 14:00:00,46.86,46.96,46.84,46.92,67127.0,39.108,39.1914,39.0913,39.1581,67127.0
2019-04-04 14:30:00,46.91,46.97,46.85,46.93,76261.0,39.1497,39.1998,39.0996,39.1664,76261.0
2019-04-04 15:00:00,46.93,46.96,46.74,46.8,140611.0,39.1664,39.1914,39.0078,39.0579,140611.0
2019-04-04 15:30:00,46.8,46.92,46.79,46.87,381215.0,39.0579,39.1581,39.0496,39.1163,381215.0
2019-04-05 09:30:00,47.07,47.5,47.02,47.46,158404.0,39.2832,39.6421,39.2415,39.6087,158404.0
2019-04-05 10:00:00,47.48,47.56,47.35,47.48,120056.0,39.6254,39.6922,39.5169,39.6254,120056.0
2019-04-05 10:30:00,47.49,47.68,47.47,47.5,110749.0,39.6338,39.7923,39.6171,39.6421,110749.0
2019-04-05 11:00:00,47.5,47.8,47.5,47.79,150455.0,39.6421,39.8925,39.6421,39.8841,150455.0
2019-04-05 11:30:00,47.79,48.04,47.78,48.0,231945.0,39.8841,40.0928,39.8758,40.0594,231945.0
2019-04-05 12:00:00,47.99,48.0,47.87,47.88,101283.0,40.051,40.0594,39.9509,39.9592,101283.0
2019-04-05 12:30:00,47.88,47.97,47.82,47.96,85012.0,39.9592,40.0344,39.9092,40.026,85012.0
2019-04-05 13:00:00,47.96,47.97,47.59,47.63,123829.0,40.026,40.0344,39.7172,39.7506,123829.0
2019-04-05 13:30:00,47.63,47.86,47.5,47.57,154744.0,39.7506,39.9426,39.6421,39.7005,154744.0
2019-04-05 14:00:00,47.56,47.73,47.44,47.66,169476.0,39.6922,39.8341,39.592,39.7756,169476.0
2019-04-05 14:30:00,47.66,47.67,47.4,47.48,125669.0,39.7756,39.784,39.5586,39.6254,125669.0
2019-04-05 15:00:00,47.49,47.52,47.42,47.5,123814.0,39.6338,39.6588,39.5753,39.6421,123814.0
2019-04-05 15:30:00,47.5,47.56,47.42,47.49,423668.0,39.6421,39.6922,39.5753,39.6338,423668.0
2019-04-08 09:30:00,47.42,47.47,47.02,47.19,119461.0,39.5753,39.6171,39.2415,39.3834,119461.0
2019-04-08 10:00:00,47.19,47.39,47.14,47.38,67721.0,39.3834,39.5503,39.3417,39.542,67721.0
2019-04-08 10:30:00,47.38,47.62,47.33,47.58,123461.0,39.542,39.7423,39.5002,39.7089,123461.0
2019-04-08 11:00:00,47.58,47.66,47.49,47.65,78795.0,39.7089,39.7756,39.6338,39.7673,78795.0
2019-04-08 11:30:00,47.66,47.77,47.62,47.62,65075.0,39.7756,39.8674,39.7423,39.7423,65075.0
2019-04-08 12:00:00,47.62,47.65,47.37,47.44,52535.0,39.7423,39.7673,39.5336,39.592,52535.0
2019-04-08 12:30:00,47.42,47.48,47.29,47.34,58799.0,39.5753,39.6254,39.4668,39.5086,58799.0
2019-04-08 13:00:00,47.36,47.39,46.92,46.94,170086.0,39.5253,39.5503,39.1581,39.1747,170086.0
2019-04-08 13:30:00,46.95,47.28,46.94,47.13,212643.0,39.1831,39.4585,39.1747,39.3333,212643.0
2019-04-08 14:00:00,47.13,47.22,47.06,47.16,124991.0,39.3333,39.4084,39.2749,39.3584,124991.0
2019-04-08 14:30:00,47.16,47.32,47.13,47.32,61396.0,39.3584,39.4919,39.3333,39.4919,61396.0
2019-04-08 15:00:00,47.31,47.38,47.3,47.33,81917.0,39.4835,39.542,39.4752,39.5002,81917.0
2019-04-08 15:30:00,47.32,47.55,47.29,47.55,298408.0,39.4919,39.6838,39.4668,39.6838,298408.0
2019-04-09 09:30:00,47.34,47.47,47.17,47.32,105290.0,39.5086,39.6171,39.3667,39.4919,105290.0
2019-04-09 10:00:00,47.31,47.32,47.09,47.2,105943.0,39.4835,39.4919,39.2999,39.3917,105943.0
2019-04-09 10:30:00,47.21,47.31,46.99,47.3,82200.0,39.4001,39.4835,39.2165,39.4752,82200.0
2019-04-09 11:00:00,47.3,47.47,47.29,47.47,64475.0,39.4752,39.6171,39.4668,39.6171,64475.0
2019-04-09 11:30:00,47.47,47.51,47.2,47.37,82137.0,39.6171,39.6505,39.3917,39.5336,82137.0
2019-04-09 12:00:00,47.35,47.47,47.31,47.41,80366.0,39.5169,39.6171,39.4835,39.567,80366.0
2019-04-09 12:30:00,47.41,47.52,47.38,47.48,67120.0,39.567,39.6588,39.542,39.6254,67120.0
2019-04-09 13:00:00,47.47,47.6,47.46,47.56,69365.0,39.6171,39.7256,39.6087,39.6922,69365.0
2019-04-09 13:30:00,47.56,47.58,47.52,47.54,47750.0,39.6922,39.7089,39.6588,39.6755,47750.0
2019-04-09 14:00:00,47.55,47.6,47.5,47.53,76100.0,39.6838,39.7256,39.6421,39.6671,76100.0
2019-04-09 14:30:00,47.53,47.56,47.42,47.43,134075.0,39.6671,39.6922,39.5753,39.5837,134075.0
2019-04-09 15:00:00,47.44,47.47,47.3,47.31,107921.0,39.592,39.6171,39.4752,39.4835,107921.0
2019-04-09 15:30:00,47.31,47.46,47.26,47.36,337048.0,39.4835,39.6087,39.4418,39.5253,337048.0
2019-04-10 09:30:00,47.43,47.43,46.79,46.8,314439.0,39.5837,39.5837,39.0496,39.0579,314439.0
2019-04-10 10:00:00,46.8,46.88,46.62,46.68,136511.0,39.0579,39.1247,38.9077,38.9578,136511.0
2019-04-10 10:30:00,46.69,46.76,46.61,46.73,87322.0,38.9661,39.0245,38.8993,38.9995,87322.0
2019-04-10 11:00:00,46.73,46.78,46.44,46.44,229927.0,38.9995,39.0412,38.7575,38.7575,229927.0
2019-04-10 11:30:00,46.45,46.5,46.22,46.26,185251.0,38.7658,38.8075,38.5739,38.6072,185251.0
2019-04-10 12:00:00,46.26,46.47,46.09,46.47,228752.0,38.6072,38.7825,38.4654,38.7825,228752.0
2019-04-10 12:30:00,46.48,46.6,46.39,46.57,166810.0,38.7908,38.891,38.7157,38.866,166810.0
2019-04-10 13:00:00,46.57,46.68,46.52,46.61,84021.0,38.866,38.9578,38.8242,38.8993,84021.0
2019-04-10 13:30:00,46.61,46.85,46.61,46.83,129082.0,38.8993,39.0996,38.8993,39.0829,129082.0
2019-04-10 14:00:00,46.84,46.85,46.71,46.83,147411.0,39.0913,39.0996,38.9828,39.0829,147411.0
2019-04-10 14:30:00,46.82,46.98,46.68,46.94,213127.0,39.0746,39.2081,38.9578,39.1747,213127.0
2019-04-10 15:00:00,46.94,47.08,46.91,46.94,185930.0,39.1747,39.2916,39.1497,39.1747,185930.0
2019-04-10 15:30:00,46.93,46.97,46.87,46.95,394296.0,39.1664,39.1998,39.1163,39.1831,394296.0
2019-04-11 09:30:00,47.13,47.21,46.87,47.17,113847.0,39.3333,39.4001,39.1163,39.3667,113847.0
2019-04-11 10:00:00,47.18,47.19,46.81,46.82,125023.0,39.375,39.3834,39.0663,39.0746,125023.0
2019-04-11 10:30:00,46.82,46.94,46.65,46.68,355635.0,39.0746,39.1747,38.9327,38.9578,355635.0
2019-04-11 11:00:00,46.68,46.78,46.55,46.56,157628.0,38.9578,39.0412,38.8493,38.8576,157628.0
2019-04-11 11:30:00,46.55,46.56,46.3,46.38,118851.0,38.8493,38.8576,38.6406,38.7074,118851.0
2019-04-11 12:00:00,46.39,46.41,46.27,46.34,92780.0,38.7157,38.7324,38.6156,38.674,92780.0
2019-04-11 12:30:00,46.34,46.35,46.2,46.29,124199.0,38.674,38.6823,38.5572,38.6323,124199.0
2019-04-11 13:00:00,46.29,46.38,46.24,46.35,49848.0,38.6323,38.7074,38.5905,38.6823,49848.0
2019-04-11 13:30:00,46.36,46.37,46.2,46.3,77405.0,38.6907,38.699,38.5572,38.6406,77405.0
2019-04-11 14:00:00,46.29,46.32,46.23,46.24,84871.0,38.6323,38.6573,38.5822,38.5905,84871.0
2019-04-11 14:30:00,46.24,46.35,46.24,46.27,73376.0,38.5905,38.6823,38.5905,38.6156,73376.0
2019-04-11 15:00:00,46.27,46.32,46.22,46.23,108113.0,38.6156,38.6573,38.5739,38.5822,108113.0
2019-04-11 15:30:00,46.24,46.43,46.23,46.37,333718.0,38.5905,38.7491,38.5822,38.699,333718.0
2019-04-12 09:30:00,46.7,46.98,46.5,46.86,110181.0,38.9744,39.2081,38.8075,39.108,110181.0
2019-04-12 10:00:00,46.86,47.25,46.85,47.18,231726.0,39.108,39.4335,39.0996,39.375,231726.0
2019-04-12 10:30:00,47.19,47.25,46.82,46.94,122208.0,39.3834,39.4335,39.0746,39.1747,122208.0
2019-04-12 11:00:00,46.96,47.08,46.93,47.01,79030.0,39.1914,39.2916,39.1664,39.2332,79030.0
2019-04-12 11:30:00,47.0,47.11,46.96,47.05,152239.0,39.2248,39.3166,39.1914,39.2665,152239.0
2019-04-12 12:00:00,47.05,47.12,46.92,47.09,99014.0,39.2665,39.325,39.1581,39.2999,99014.0
2019-04-12 12:30:00,47.09,47.3,47.06,47.28,145292.0,39.2999,39.4752,39.2749,39.4585,145292.0
2019-04-12 13:00:00,47.28,47.29,47.12,47.21,87701.0,39.4585,39.4668,39.325,39.4001,87701.0
2019-04-12 13:30:00,47.21,47.22,47.11,47.15,144127.0,39.4001,39.4084,39.3166,39.35,144127.0
2019-04-12 14:00:00,47.16,47.28,47.16,47.21,140992.0,39.3584,39.4585,39.3584,39.4001,140992.0
2019-04-12 14:30:00,47.2,47.22,46.83,46.86,135984.0,39.3917,39.4084,39.0829,39.108,135984.0
2019-04-12 15:00:00,46.86,46.95,46.83,46.88,149289.0,39.108,39.1831,39.0829,39.1247,149289.0
2019-04-12 15:30:00,46.87,46.94,46.7,46.8,402962.0,39.1163,39.1747,38.9744,39.0579,402962.0
2019-04-15 09:30:00,46.99,47.23,46.78,47.09,151061.0,39.2165,39.4168,39.0412,39.2999,151061.0
2019-04-15 10:00:00,47.09,47.66,47.07,47.63,197619.0,39.2999,39.7756,39.2832,39.7506,197619.0
2019-04-15 10:30:00,47.63,47.63,47.25,47.32,145953.0,39.7506,39.7506,39.4335,39.4919,145953.0
2019-04-15 11:00:00,47.33,47.48,47.29,47.45,81667.0,39.5002,39.6254,39.4668,39.6004,81667.0
2019-04-15 11:30:00,47.44,47.45,47.24,47.24,70294.0,39.592,39.6004,39.4251,39.4251,70294.0
2019-04-15 12:00:00,47.25,47.26,47.01,47.05,65392.0,39.4335,39.4418,39.2332,39.2665,65392.0
2019-04-15 12:30:00,47.06,47.2,47.02,47.07,48038.0,39.2749,39.3917,39.2415,39.2832,48038.0
2019-04-15 13:00:00,47.08,47.22,47.07,47.21,66962.0,39.2916,39.4084,39.2832,39.4001,66962.0
2019-04-15 13:30:00,47.22,47.29,47.15,47.23,53386.0,39.4084,39.4668,39.35,39.4168,53386.0
2019-04-15 14:00:00,47.23,47.26,47.17,47.21,75930.0,39.4168,39.4418,39.3667,39.4001,75930.0
2019-04-15 14:30:00,47.21,47.4,47.18,47.3,88022.0,39.4001,39.5586,39.375,39.4752,88022.0
2019-04-15 15:00:00,47.3,47.33,47.19,47.22,135322.0,39.4752,39.5002,39.3834,39.4084,135322.0
2019-04-15 15:30:00,47.21,47.21,47.02,47.08,913493.0,39.4001,39.4001,39.2415,39.2916,913493.0
2019-04-16 09:30:00,47.38,47.41,46.94,46.95,135169.0,39.542,39.567,39.1747,39.1831,135169.0
2019-04-16 10:00:00,46.94,46.96,46.59,46.59,149419.0,39.1747,39.1914,38.8826,38.8826,149419.0
2019-04-16 10:30:00,46.6,46.74,46.58,46.62,132690.0,38.891,39.0078,38.8743,38.9077,132690.0
2019-04-16 11:00:00,46.6,46.64,46.4,46.45,104368.0,38.891,38.9244,38.7241,38.7658,104368.0
2019-04-16 11:30:00,46.44,46.51,46.31,46.37,99677.0,38.7575,38.8159,38.649,38.699,99677.0
2019-04-16 12:00:00,46.38,46.39,46.21,46.25,91568.0,38.7074,38.7157,38.5655,38.5989,91568.0
2019-04-16 12:30:00,46.24,46.54,46.22,46.51,102830.0,38.5905,38.8409,38.5739,38.8159,102830.0
2019-04-16 13:00:00,46.51,46.53,46.39,46.45,104434.0,38.8159,38.8326,38.7157,38.7658,104434.0
2019-04-16 13:30:00,46.46,46.51,46.35,46.42,122201.0,38.7742,38.8159,38.6823,38.7408,122201.0
2019-04-16 14:00:00,46.42,46.66,46.41,46.61,113068.0,38.7408,38.9411,38.7324,38.8993,113068.0
2019-04-16 14:30:00,46.62,46.8,46.6,46.7,121152.0,38.9077,39.0579,38.891,38.9744,121152.0
2019-04-16 15:00:00,46.7,46.88,46.69,46.83,199155.0,38.9744,39.1247,38.9661,39.0829,199155.0
2019-04-16 15:30:00,46.82,46.82,46.69,46.75,444785.0,39.0746,39.0746,38.9661,39.0162,444785.0
2019-04-17 09:30:00,46.89,46.97,46.23,46.28,205971.0,39.133,39.1998,38.5822,38.6239,205971.0
2019-04-17 10:00:00,46.26,46.28,45.53,45.74,373170.0,38.6072,38.6239,37.998,38.1733,373170.0
2019-04-17 10:30:00,45.73,45.76,45.12,45.12,183600.0,38.1649,38.19,37.6558,37.6558,183600.0
2019-04-17 11:00:00,45.11,45.24,44.96,45.11,167817.0,37.6475,37.756,37.5223,37.6475,167817.0
2019-04-17 11:30:00,45.09,45.14,44.8,44.85,103593.0,37.6308,37.6725,37.3888,37.4305,103593.0
2019-04-17 12:00:00,44.82,45.0,44.73,44.99,111224.0,37.4055,37.5557,37.3303,37.5473,111224.0
2019-04-17 12:30:00,44.98,45.11,44.89,45.11,135488.0,37.539,37.6475,37.4639,37.6475,135488.0
2019-04-17 13:00:00,45.1,45.32,45.06,45.18,260069.0,37.6391,37.8227,37.6058,37.7059,260069.0
2019-04-17 13:30:00,45.18,45.21,44.85,44.92,175015.0,37.7059,37.7309,37.4305,37.4889,175015.0
2019-04-17 14:00:00,44.91,44.94,44.5,44.65,129207.0,37.4806,37.5056,37.1384,37.2636,129207.0
2019-04-17 14:30:00,44.65,45.03,44.65,44.86,270707.0,37.2636,37.5807,37.2636,37.4388,270707.0
2019-04-17 15:00:00,44.87,45.01,44.85,44.89,134984.0,37.4472,37.564,37.4305,37.4639,134984.0
2019-04-17 15:30:00,44.89,45.0,44.84,44.88,418041.0,37.4639,37.5557,37.4221,37.4555,418041.0
2019-04-18 09:30:00,44.92,45.47,44.9,45.02,257713.0,37.4889,37.9479,37.4722,37.5724,257713.0
2019-04-18 10:00:00,45.0,45.15,44.9,44.99,157729.0,37.5557,37.6809,37.4722,37.5473,157729.0
2019-04-18 10:30:00,44.99,45.45,44.89,45.41,201172.0,37.5473,37.9312,37.4639,37.8979,201172.0
2019-04-18 11:00:00,45.41,45.58,45.29,45.32,219369.0,37.8979,38.0397,37.7977,37.8227,219369.0
2019-04-18 11:30:00,45.32,45.55,45.24,45.55,210533.0,37.8227,38.0147,37.756,38.0147,210533.0
2019-04-18 12:00:00,45.55,45.84,45.54,45.83,152746.0,38.0147,38.2567,38.0063,38.2484,152746.0
2019-04-18 12:30:00,45.83,45.9,45.52,45.52,159134.0,38.2484,38.3068,37.9897,37.9897,159134.0
2019-04-18 13:00:00,45.52,45.7,45.49,45.65,79969.0,37.9897,38.1399,37.9646,38.0981,79969.0
2019-04-18 13:30:00,45.63,45.81,45.63,45.74,86220.0,38.0815,38.2317,38.0815,38.1733,86220.0
2019-04-18 14:00:00,45.73,45.76,45.67,45.71,106898.0,38.1649,38.19,38.1148,38.1482,106898.0
2019-04-18 14:30:00,45.71,45.97,45.69,45.95,156100.0,38.1482,38.3652,38.1315,38.3485,156100.0
2019-04-18 15:00:00,45.95,45.98,45.82,45.91,164221.0,38.3485,38.3736,38.24,38.3151,164221.0
2019-04-18 15:30:00,45.9,46.18,45.88,46.0,1243461.0,38.3068,38.5405,38.2901,38.3902,1243461.0
2019-04-22 09:30:00,45.93,46.37,45.88,46.25,162192.0,38.3318,38.699,38.2901,38.5989,162192.0
2019-04-22 10:00:00,46.26,46.3,45.82,45.95,117545.0,38.6072,38.6406,38.24,38.3485,117545.0
2019-04-22 10:30:00,45.93,46.15,45.9,45.98,139301.0,38.3318,38.5154,38.3068,38.3736,139301.0
2019-04-22 11:00:00,45.98,46.03,45.75,45.75,139548.0,38.3736,38.4153,38.1816,38.1816,139548.0
2019-04-22 11:30:00,45.75,45.85,45.4,45.48,169332.0,38.1816,38.2651,37.8895,37.9563,169332.0
2019-04-22 12:00:00,45.48,45.57,45.43,45.46,116409.0,37.9563,38.0314,37.9145,37.9396,116409.0
2019-04-22 12:30:00,45.46,45.59,45.42,45.53,211260.0,37.9396,38.0481,37.9062,37.998,211260.0
2019-04-22 13:00:00,45.53,45.53,45.39,45.42,124307.0,37.998,37.998,37.8812,37.9062,124307.0
2019-04-22 13:30:00,45.42,45.49,45.41,45.42,60449.0,37.9062,37.9646,37.8979,37.9062,60449.0
2019-04-22 14:00:00,45.42,45.43,45.15,45.19,135100.0,37.9062,37.9145,37.6809,37.7142,135100.0
2019-04-22 14:30:00,45.19,45.21,45.09,45.16,133316.0,37.7142,37.7309,37.6308,37.6892,133316.0
2019-04-22 15:00:00,45.16,45.32,45.15,45.24,104267.0,37.6892,37.8227,37.6809,37.756,104267.0
2019-04-22 15:30:00,45.24,45.32,45.21,45.26,303479.0,37.756,37.8227,37.7309,37.7727,303479.0
2019-04-23 09:30:00,45.39,45.86,45.25,45.71,161200.0,37.8812,38.2734,37.7643,38.1482,161200.0
2019-04-23 10:00:00,45.72,45.75,45.52,45.59,136460.0,38.1566,38.1816,37.9897,38.0481,136460.0
2019-04-23 10:30:00,45.6,46.12,45.59,46.1,151374.0,38.0564,38.4904,38.0481,38.4737,151374.0
2019-04-23 11:00:00,46.13,46.48,46.13,46.43,178003.0,38.4987,38.7908,38.4987,38.7491,178003.0
2019-04-23 11:30:00,46.44,46.53,46.35,46.35,186730.0,38.7575,38.8326,38.6823,38.6823,186730.0
2019-04-23 12:00:00,46.34,46.48,46.21,46.4,158908.0,38.674,38.7908,38.5655,38.7241,158908.0
2019-04-23 12:30:00,46.4,46.4,46.17,46.25,116461.0,38.7241,38.7241,38.5321,38.5989,116461.0
2019-04-23 13:00:00,46.26,46.42,46.25,46.36,101548.0,38.6072,38.7408,38.5989,38.6907,101548.0
2019-04-23 13:30:00,46.36,46.39,46.26,46.26,112324.0,38.6907,38.7157,38.6072,38.6072,112324.0
2019-04-23 14:00:00,46.26,46.37,46.24,46.28,96966.0,38.6072,38.699,38.5905,38.6239,96966.0
2019-04-23 14:30:00,46.28,46.3,46.06,46.06,102445.0,38.6239,38.6406,38.4403,38.4403,102445.0
2019-04-23 15:00:00,46.06,46.09,45.87,45.92,225266.0,38.4403,38.4654,38.2818,38.3235,225266.0
2019-04-23 15:30:00,45.93,46.1,45.92,46.08,424709.0,38.3318,38.4737,38.3235,38.457,424709.0
2019-04-24 09:30:00,46.13,46.47,45.94,46.43,260959.0,38.4987,38.7825,38.3402,38.7491,260959.0
2019-04-24 10:00:00,46.41,46.75,46.27,46.56,180864.0,38.7324,39.0162,38.6156,38.8576,180864.0
2019-04-24 10:30:00,46.57,46.8,46.53,46.55,251177.0,38.866,39.0579,38.8326,38.8493,251177.0
2019-04-24 11:00:00,46.55,46.75,46.51,46.7,172010.0,38.8493,39.0162,38.8159,38.9744,172010.0
2019-04-24 11:30:00,46.7,46.84,46.65,46.75,162620.0,38.9744,39.0913,38.9327,39.0162,162620.0
2019-04-24 12:00:00,46.75,46.89,46.67,46.89,86183.0,39.0162,39.133,38.9494,39.133,86183.0
2019-04-24 12:30:00,46.89,46.89,46.38,46.39,122095.0,39.133,39.133,38.7074,38.7157,122095.0
2019-04-24 13:00:00,46.39,46.53,46.34,46.48,197350.0,38.7157,38.8326,38.674,38.7908,197350.0
2019-04-24 13:30:00,46.48,46.79,46.46,46.64,166979.0,38.7908,39.0496,38.7742,38.9244,166979.0
2019-04-24 14:00:00,46.63,46.65,46.4,46.43,114088.0,38.916,38.9327,38.7241,38.7491,114088.0
2019-04-24 14:30:00,46.44,46.55,46.35,46.51,174881.0,38.7575,38.8493,38.6823,38.8159,174881.0
2019-04-24 15:00:00,46.52,46.66,46.45,46.62,238480.0,38.8242,38.9411,38.7658,38.9077,238480.0
2019-04-24 15:30:00,46.62,46.7,46.48,46.58,536404.0,38.9077,38.9744,38.7908,38.8743,536404.0
2019-04-25 09:30:00,46.4,46.66,45.93,46.65,209883.0,38.7241,38.9411,38.3318,38.9327,209883.0
2019-04-25 10:00:00,46.63,46.65,46.3,46.54,174698.0,38.916,38.9327,38.6406,38.8409,174698.0
2019-04-25 10:30:00,46.54,46.58,46.38,46.46,117083.0,38.8409,38.8743,38.7074,38.7742,117083.0
2019-04-25 11:00:00,46.46,46.76,46.45,46.75,141375.0,38.7742,39.0245,38.7658,39.0162,141375.0
2019-04-25 11:30:00,46.75,46.91,46.67,46.7,121751.0,39.0162,39.1497,38.9494,38.9744,121751.0
2019-04-25 12:00:00,46.7,46.73,46.55,46.6,70821.0,38.9744,38.9995,38.8493,38.891,70821.0
2019-04-25 12:30:00,46.61,46.78,46.6,46.74,79872.0,38.8993,39.0412,38.891,39.0078,79872.0
2019-04-25 13:00:00,46.75,46.8,46.68,46.8,61937.0,39.0162,39.0579,38.9578,39.0579,61937.0
2019-04-25 13:30:00,46.79,46.83,46.74,46.77,67412.0,39.0496,39.0829,39.0078,39.0329,67412.0
2019-04-25 14:00:00,46.77,46.92,46.76,46.92,93429.0,39.0329,39.1581,39.0245,39.1581,93429.0
2019-04-25 14:30:00,46.93,47.08,46.91,47.01,104944.0,39.1664,39.2916,39.1497,39.2332,104944.0
2019-04-25 15:00:00,47.0,47.03,46.88,46.99,132584.0,39.2248,39.2499,39.1247,39.2165,132584.0
2019-04-25 15:30:00,46.99,47.07,46.84,46.86,445285.0,39.2165,39.2832,39.0913,39.108,445285.0
2019-04-26 09:30:00,47.05,47.56,46.99,47.37,182144.0,39.2665,39.6922,39.2165,39.5336,182144.0
2019-04-26 10:00:00,47.4,47.45,46.99,47.12,114332.0,39.5586,39.6004,39.2165,39.325,114332.0
2019-04-26 10:30:00,47.12,47.37,47.09,47.17,133071.0,39.325,39.5336,39.2999,39.3667,133071.0
2019-04-26 11:00:00,47.16,47.28,47.01,47.28,74692.0,39.3584,39.4585,39.2332,39.4585,74692.0
2019-04-26 11:30:00,47.29,47.45,47.27,47.38,67715.0,39.4668,39.6004,39.4502,39.542,67715.0
2019-04-26 12:00:00,47.38,47.45,47.33,47.35,59254.0,39.542,39.6004,39.5002,39.5169,59254.0
2019-04-26 12:30:00,47.35,47.38,47.27,47.32,46279.0,39.5169,39.542,39.4502,39.4919,46279.0
2019-04-26 13:00:00,47.32,47.37,47.23,47.28,45513.0,39.4919,39.5336,39.4168,39.4585,45513.0
2019-04-26 13:30:00,47.28,47.38,47.28,47.34,41970.0,39.4585,39.542,39.4585,39.5086,41970.0
2019-04-26 14:00:00,47.35,47.55,47.29,47.52,78021.0,39.5169,39.6838,39.4668,39.6588,78021.0
2019-04-26 14:30:00,47.52,47.63,47.47,47.52,91831.0,39.6588,39.7506,39.6171,39.6588,91831.0
2019-04-26 15:00:00,47.52,47.61,47.49,47.56,81509.0,39.6588,39.7339,39.6338,39.6922,81509.0
2019-04-26 15:30:00,47.55,47.67,47.39,47.51,294852.0,39.6838,39.784,39.5503,39.6505,294852.0
2019-04-29 09:30:00,47.51,47.81,47.23,47.24,145603.0,39.6505,39.9008,39.4168,39.4251,145603.0
2019-04-29 10:00:00,47.26,47.38,47.09,47.34,67492.0,39.4418,39.542,39.2999,39.5086,67492.0
2019-04-29 10:30:00,47.34,47.65,47.32,47.65,63530.0,39.5086,39.7673,39.4919,39.7673,63530.0
2019-04-29 11:00:00,47.66,47.73,47.55,47.6,66541.0,39.7756,39.8341,39.6838,39.7256,66541.0
2019-04-29 11:30:00,47.61,47.64,47.46,47.55,57657.0,39.7339,39.7589,39.6087,39.6838,57657.0
2019-04-29 12:00:00,47.55,47.75,47.54,47.73,57469.0,39.6838,39.8507,39.6755,39.8341,57469.0
2019-04-29 12:30:00,47.73,47.74,47.53,47.62,73078.0,39.8341,39.8424,39.6671,39.7423,73078.0
2019-04-29 13:00:00,47.62,47.63,47.5,47.54,58398.0,39.7423,39.7506,39.6421,39.6755,58398.0
2019-04-29 13:30:00,47.54,47.54,47.44,47.53,54910.0,39.6755,39.6755,39.592,39.6671,54910.0
2019-04-29 14:00:00,47.54,47.59,47.47,47.49,79705.0,39.6755,39.7172,39.6171,39.6338,79705.0
2019-04-29 14:30:00,47.48,47.53,47.45,47.49,76351.0,39.6254,39.6671,39.6004,39.6338,76351.0
2019-04-29 15:00:00,47.48,47.54,47.46,47.47,86172.0,39.6254,39.6755,39.6087,39.6171,86172.0
2019-04-29 15:30:00,47.45,47.51,47.42,47.44,232640.0,39.6004,39.6505,39.5753,39.592,232640.0
2019-04-30 09:30:00,48.0,48.09,47.58,47.87,147395.0,40.0594,40.1345,39.7089,39.9509,147395.0
2019-04-30 10:00:00,47.87,47.9,47.51,47.57,221636.0,39.9509,39.9759,39.6505,39.7005,221636.0
2019-04-30 10:30:00,47.55,47.64,47.4,47.55,132024.0,39.6838,39.7589,39.5586,39.6838,132024.0
2019-04-30 11:00:00,47.54,47.57,47.26,47.47,236362.0,39.6755,39.7005,39.4418,39.6171,236362.0
2019-04-30 11:30:00,47.48,47.76,47.48,47.6,96253.0,39.6254,39.8591,39.6254,39.7256,96253.0
2019-04-30 12:00:00,47.59,47.75,47.59,47.71,77105.0,39.7172,39.8507,39.7172,39.8174,77105.0
2019-04-30 12:30:00,47.71,47.85,47.71,47.76,120250.0,39.8174,39.9342,39.8174,39.8591,120250.0
2019-04-30 13:00:00,47.76,48.06,47.76,47.95,116712.0,39.8591,40.1095,39.8591,40.0177,116712.0
2019-04-30 13:30:00,47.96,48.2,47.95,48.15,79328.0,40.026,40.2263,40.0177,40.1846,79328.0
2019-04-30 14:00:00,48.15,48.28,48.14,48.21,125161.0,40.1846,40.2931,40.1762,40.2347,125161.0
2019-04-30 14:30:00,48.22,48.35,48.17,48.23,153964.0,40.243,40.3515,40.2013,40.2513,153964.0
2019-04-30 15:00:00,48.23,48.28,48.19,48.27,118863.0,40.2513,40.2931,40.218,40.2847,118863.0
2019-04-30 15:30:00,48.27,48.76,48.2,48.71,1219744.0,40.2847,40.6937,40.2263,40.6519,1219744.0
2019-05-01 09:30:00,48.7,48.72,47.89,48.09,172710.0,40.6436,40.6603,39.9676,40.1345,172710.0
2019-05-01 10:00:00,48.08,48.23,47.76,48.13,258758.0,40.1262,40.2513,39.8591,40.1679,258758.0
2019-05-01 10:30:00,48.11,48.34,48.02,48.05,206090.0,40.1512,40.3431,40.0761,40.1011,206090.0
2019-05-01 11:00:00,48.05,48.16,47.94,48.01,217161.0,40.1011,40.1929,40.0093,40.0677,217161.0
2019-05-01 11:30:00,48.02,48.35,48.01,48.25,164971.0,40.0761,40.3515,40.0677,40.268,164971.0
2019-05-01 12:00:00,48.26,48.26,47.99,48.06,96076.0,40.2764,40.2764,40.051,40.1095,96076.0
2019-05-01 12:30:00,48.06,48.09,47.97,48.05,121271.0,40.1095,40.1345,40.0344,40.1011,121271.0
2019-05-01 13:00:00,48.05,48.14,47.84,47.91,108938.0,40.1011,40.1762,39.9259,39.9843,108938.0
2019-05-01 13:30:00,47.9,48.11,47.88,47.89,91578.0,39.9759,40.1512,39.9592,39.9676,91578.0
2019-05-01 14:00:00,47.9,47.95,47.8,47.81,108382.0,39.9759,40.0177,39.8925,39.9008,108382.0
2019-05-01 14:30:00,47.8,47.86,47.48,47.65,136219.0,39.8925,39.9426,39.6254,39.7673,136219.0
2019-05-01 15:00:00,47.65,47.88,47.62,47.73,120162.0,39.7673,39.9592,39.7423,39.8341,120162.0
2019-05-01 15:30:00,47.73,47.73,47.5,47.57,447609.0,39.8341,39.8341,39.6421,39.7005,447609.0
2019-05-02 09:30:00,47.75,48.91,47.75,48.6,254819.0,39.8507,40.8188,39.8507,40.5601,254819.0
2019-05-02 10:00:00,48.65,48.71,48.33,48.48,90586.0,40.6019,40.6519,40.3348,40.46,90586.0
2019-05-02 10:30:00,48.48,48.56,48.03,48.07,90098.0,40.46,40.5268,40.0844,40.1178,90098.0
2019-05-02 11:00:00,48.06,48.24,47.84,47.88,112738.0,40.1095,40.2597,39.9259,39.9592,112738.0
2019-05-02 11:30:00,47.9,48.2,47.87,47.97,83931.0,39.9759,40.2263,39.9509,40.0344,83931.0
2019-05-02 12:00:00,47.98,48.03,47.82,47.96,60977.0,40.0427,40.0844,39.9092,40.026,60977.0
2019-05-02 12:30:00,47.96,48.31,47.96,48.3,69927.0,40.026,40.3181,40.026,40.3098,69927.0
2019-05-02 13:00:00,48.3,48.35,48.14,48.25,53717.0,40.3098,40.3515,40.1762,40.268,53717.0
2019-05-02 13:30:00,48.25,48.4,48.21,48.34,66978.0,40.268,40.3932,40.2347,40.3431,66978.0
2019-05-02 14:00:00,48.33,48.64,48.32,48.56,115900.0,40.3348,40.5935,40.3265,40.5268,115900.0
2019-05-02 14:30:00,48.59,48.69,48.34,48.47,104801.0,40.5518,40.6352,40.3431,40.4516,104801.0
2019-05-02 15:00:00,48.47,48.57,48.4,48.55,119158.0,40.4516,40.5351,40.3932,40.5184,119158.0
2019-05-02 15:30:00,48.55,48.75,48.5,48.72,549676.0,40.5184,40.6853,40.4767,40.6603,549676.0
2019-05-03 09:30:00,48.86,49.46,48.81,49.46,260835.0,40.7771,41.2779,40.7354,41.2779,260835.0
2019-05-03 10:00:00,49.43,49.84,49.39,49.79,223210.0,41.2528,41.595,41.2194,41.5533,223210.0
2019-05-03 10:30:00,49.8,49.89,49.48,49.54,323400.0,41.5616,41.6367,41.2946,41.3446,323400.0
2019-05-03 11:00:00,49.54,49.84,49.36,49.4,232840.0,41.3446,41.595,41.1944,41.2278,232840.0
2019-05-03 11:30:00,49.4,49.67,49.39,49.62,121263.0,41.2278,41.4531,41.2194,41.4114,121263.0
2019-05-03 12:00:00,49.63,49.68,49.54,49.57,122850.0,41.4197,41.4615,41.3446,41.3697,122850.0
2019-05-03 12:30:00,49.58,49.75,49.57,49.64,117175.0,41.378,41.5199,41.3697,41.4281,117175.0
2019-05-03 13:00:00,49.64,49.66,49.54,49.58,173776.0,41.4281,41.4448,41.3446,41.378,173776.0
2019-05-03 13:30:00,49.59,49.65,49.55,49.6,99208.0,41.3864,41.4364,41.353,41.3947,99208.0
2019-05-03 14:00:00,49.6,49.78,49.59,49.7,105648.0,41.3947,41.5449,41.3864,41.4782,105648.0
2019-05-03 14:30:00,49.69,49.87,49.52,49.59,208374.0,41.4698,41.62,41.3279,41.3864,208374.0
2019-05-03 15:00:00,49.59,49.7,49.59,49.66,212378.0,41.3864,41.4782,41.3864,41.4448,212378.0
2019-05-03 15:30:00,49.66,49.78,49.43,49.54,560414.0,41.4448,41.5449,41.2528,41.3446,560414.0
2019-05-06 09:30:00,48.79,48.79,48.17,48.51,260258.0,40.7187,40.7187,40.2013,40.485,260258.0
2019-05-06 10:00:00,48.52,48.79,48.38,48.52,320120.0,40.4934,40.7187,40.3765,40.4934,320120.0
2019-05-06 10:30:00,48.52,48.65,48.24,48.47,328163.0,40.4934,40.6019,40.2597,40.4516,328163.0
2019-05-06 11:00:00,48.47,48.65,48.4,48.55,256627.0,40.4516,40.6019,40.3932,40.5184,256627.0
2019-05-06 11:30:00,48.57,48.58,48.35,48.52,95988.0,40.5351,40.5434,40.3515,40.4934,95988.0
2019-05-06 12:00:00,48.52,48.56,48.44,48.5,65624.0,40.4934,40.5268,40.4266,40.4767,65624.0
2019-05-06 12:30:00,48.5,48.59,48.39,48.44,92389.0,40.4767,40.5518,40.3849,40.4266,92389.0
2019-05-06 13:00:00,48.44,48.62,48.33,48.57,238397.0,40.4266,40.5768,40.3348,40.5351,238397.0
2019-05-06 13:30:00,48.58,48.68,48.49,48.67,113525.0,40.5434,40.6269,40.4683,40.6186,113525.0
2019-05-06 14:00:00,48.68,49.01,48.6,48.96,174150.0,40.6269,40.9023,40.5601,40.8606,174150.0
2019-05-06 14:30:00,48.96,49.48,48.96,49.4,228456.0,40.8606,41.2946,40.8606,41.2278,228456.0
2019-05-06 15:00:00,49.4,49.52,49.3,49.48,133686.0,41.2278,41.3279,41.1443,41.2946,133686.0
2019-05-06 15:30:00,49.47,49.53,49.36,49.44,295383.0,41.2862,41.3363,41.1944,41.2612,295383.0
2019-05-07 09:30:00,49.14,49.55,48.95,49.34,289986.0,41.0108,41.353,40.8522,41.1777,289986.0
2019-05-07 10:00:00,49.32,49.38,48.89,49.08,178445.0,41.161,41.2111,40.8022,40.9607,178445.0
2019-05-07 10:30:00,49.06,49.35,48.95,49.23,221068.0,40.944,41.1861,40.8522,41.0859,221068.0
2019-05-07 11:00:00,49.23,49.38,49.15,49.34,125930.0,41.0859,41.2111,41.0191,41.1777,125930.0
2019-05-07 11:30:00,49.34,49.63,49.3,49.4,396468.0,41.1777,41.4197,41.1443,41.2278,396468.0
2019-05-07 12:00:00,49.37,49.4,49.23,49.36,382589.0,41.2028,41.2278,41.0859,41.1944,382589.0
2019-05-07 12:30:00,49.36,49.55,49.26,49.26,512048.0,41.1944,41.353,41.1109,41.1109,512048.0
2019-05-07 13:00:00,49.27,49.28,48.91,48.93,236377.0,41.1193,41.1276,40.8188,40.8355,236377.0
2019-05-07 13:30:00,48.91,49.24,48.88,49.13,262064.0,40.8188,41.0943,40.7938,41.0025,262064.0
2019-05-07 14:00:00,49.12,49.22,48.9,48.91,184836.0,40.9941,41.0776,40.8105,40.8188,184836.0
2019-05-07 14:30:00,48.93,49.06,48.84,48.98,139681.0,40.8355,40.944,40.7604,40.8773,139681.0
2019-05-07 15:00:00,48.98,49.12,48.81,48.83,264034.0,40.8773,40.9941,40.7354,40.7521,264034.0
2019-05-07 15:30:00,48.83,49.09,48.66,48.94,919977.0,40.7521,40.9691,40.6102,40.8439,919977.0
2019-05-08 09:30:00,49.14,49.14,48.42,49.03,276169.0,41.0108,41.0108,40.4099,40.919,276169.0
2019-05-08 10:00:00,49.02,49.45,48.89,49.33,148638.0,40.9107,41.2695,40.8022,41.1694,148638.0
2019-05-08 10:30:00,49.36,49.68,49.23,49.66,176792.0,41.1944,41.4615,41.0859,41.4448,176792.0
2019-05-08 11:00:00,49.65,49.74,49.51,49.62,150504.0,41.4364,41.5115,41.3196,41.4114,150504.0
2019-05-08 11:30:00,49.63,49.85,49.42,49.71,163022.0,41.4197,41.6033,41.2445,41.4865,163022.0
2019-05-08 12:00:00,49.72,49.91,49.5,49.83,206999.0,41.4949,41.6534,41.3112,41.5867,206999.0
2019-05-08 12:30:00,49.83,49.96,49.77,49.9,159689.0,41.5867,41.6951,41.5366,41.6451,159689.0
2019-05-08 13:00:00,49.91,49.95,49.71,49.78,196545.0,41.6534,41.6868,41.4865,41.5449,196545.0
2019-05-08 13:30:00,49.77,49.86,49.74,49.84,183737.0,41.5366,41.6117,41.5115,41.595,183737.0
2019-05-08 14:00:00,49.83,49.85,49.56,49.65,100158.0,41.5867,41.6033,41.3613,41.4364,100158.0
2019-05-08 14:30:00,49.66,49.86,49.66,49.78,144311.0,41.4448,41.6117,41.4448,41.5449,144311.0
2019-05-08 15:00:00,49.79,50.02,49.79,50.0,388306.0,41.5533,41.7452,41.5533,41.7285,388306.0
2019-05-08 15:30:00,49.99,50.02,49.67,49.7,739825.0,41.7202,41.7452,41.4531,41.4782,739825.0
2019-05-09 09:30:00,48.05,48.93,47.24,48.46,756740.0,40.1011,40.8355,39.4251,40.4433,756740.0
2019-05-09 10:00:00,48.47,48.7,48.18,48.58,390953.0,40.4516,40.6436,40.2096,40.5434,390953.0
2019-05-09 10:30:00,48.62,48.98,48.49,48.88,404599.0,40.5768,40.8773,40.4683,40.7938,404599.0
2019-05-09 11:00:00,48.85,48.95,48.19,48.4,402282.0,40.7688,40.8522,40.218,40.3932,402282.0
2019-05-09 11:30:00,48.41,49.1,48.41,48.92,195639.0,40.4016,40.9774,40.4016,40.8272,195639.0
2019-05-09 12:00:00,48.93,49.32,48.93,49.21,171526.0,40.8355,41.161,40.8355,41.0692,171526.0
2019-05-09 12:30:00,49.24,49.63,49.22,49.6,182918.0,41.0943,41.4197,41.0776,41.3947,182918.0
2019-05-09 13:00:00,49.59,49.7,49.48,49.52,130440.0,41.3864,41.4782,41.2946,41.3279,130440.0
2019-05-09 13:30:00,49.52,49.93,49.46,49.79,173550.0,41.3279,41.6701,41.2779,41.5533,173550.0
2019-05-09 14:00:00,49.8,50.07,49.64,50.0,206535.0,41.5616,41.787,41.4281,41.7285,206535.0
2019-05-09 14:30:00,50.01,50.21,49.87,49.87,220626.0,41.7369,41.9038,41.62,41.62,220626.0
2019-05-09 15:00:00,49.88,50.05,49.79,50.04,255776.0,41.6284,41.7703,41.5533,41.7619,255776.0
2019-05-09 15:30:00,50.05,50.4,50.04,50.17,762102.0,41.7703,42.0624,41.7619,41.8704,762102.0
2019-05-10 09:30:00,50.24,50.77,49.93,50.08,310752.0,41.9288,42.3712,41.6701,41.7953,310752.0
2019-05-10 10:00:00,50.07,50.1,48.87,49.01,287015.0,41.787,41.812,40.7855,40.9023,287015.0
2019-05-10 10:30:00,49.01,49.01,48.16,48.18,246724.0,40.9023,40.9023,40.1929,40.2096,246724.0
2019-05-10 11:00:00,48.18,48.29,48.0,48.02,169716.0,40.2096,40.3014,40.0594,40.0761,169716.0
2019-05-10 11:30:00,48.02,48.27,47.92,48.0,169172.0,40.0761,40.2847,39.9926,40.0594,169172.0
2019-05-10 12:00:00,48.0,48.32,48.0,48.18,199803.0,40.0594,40.3265,40.0594,40.2096,199803.0
2019-05-10 12:30:00,48.18,48.49,48.17,48.43,106754.0,40.2096,40.4683,40.2013,40.4183,106754.0
2019-05-10 13:00:00,48.44,48.94,48.39,48.72,95826.0,40.4266,40.8439,40.3849,40.6603,95826.0
2019-05-10 13:30:00,48.72,49.06,48.7,48.94,88717.0,40.6603,40.944,40.6436,40.8439,88717.0
2019-05-10 14:00:00,48.96,49.05,48.73,48.84,127745.0,40.8606,40.9357,40.6686,40.7604,127745.0
2019-05-10 14:30:00,48.87,49.05,48.41,48.41,197072.0,40.7855,40.9357,40.4016,40.4016,197072.0
2019-05-10 15:00:00,48.41,49.0,48.41,48.95,208834.0,40.4016,40.894,40.4016,40.8522,208834.0
2019-05-10 15:30:00,48.94,48.97,48.6,48.85,467635.0,40.8439,40.8689,40.5601,40.7688,467635.0
2019-05-13 09:30:00,48.0,48.0,46.67,46.79,328904.0,40.0594,40.0594,38.9494,39.0496,328904.0
2019-05-13 10:00:00,46.77,46.83,46.51,46.63,190869.0,39.0329,39.0829,38.8159,38.916,190869.0
2019-05-13 10:30:00,46.64,46.68,46.4,46.57,162376.0,38.9244,38.9578,38.7241,38.866,162376.0
2019-05-13 11:00:00,46.56,47.07,46.56,46.59,184393.0,38.8576,39.2832,38.8576,38.8826,184393.0
2019-05-13 11:30:00,46.6,46.8,46.46,46.67,123516.0,38.891,39.0579,38.7742,38.9494,123516.0
2019-05-13 12:00:00,46.68,46.73,46.31,46.32,100430.0,38.9578,38.9995,38.649,38.6573,100430.0
2019-05-13 12:30:00,46.35,46.52,46.24,46.25,113482.0,38.6823,38.8242,38.5905,38.5989,113482.0
2019-05-13 13:00:00,46.25,46.25,46.03,46.05,120653.0,38.5989,38.5989,38.4153,38.432,120653.0
2019-05-13 13:30:00,46.04,46.2,46.0,46.05,178014.0,38.4236,38.5572,38.3902,38.432,178014.0
2019-05-13 14:00:00,46.05,46.29,45.92,46.25,276603.0,38.432,38.6323,38.3235,38.5989,276603.0
2019-05-13 14:30:00,46.27,46.51,46.16,46.42,269120.0,38.6156,38.8159,38.5238,38.7408,269120.0
2019-05-13 15:00:00,46.44,46.58,46.15,46.18,290419.0,38.7575,38.8743,38.5154,38.5405,290419.0
2019-05-13 15:30:00,46.17,46.26,46.05,46.06,897316.0,38.5321,38.6072,38.432,38.4403,897316.0
2019-05-14 09:30:00,46.21,46.7,46.13,46.25,238134.0,38.5655,38.9744,38.4987,38.5989,238134.0
2019-05-14 10:00:00,46.26,46.45,46.13,46.25,149498.0,38.6072,38.7658,38.4987,38.5989,149498.0
2019-05-14 10:30:00,46.26,46.29,46.06,46.22,147453.0,38.6072,38.6323,38.4403,38.5739,147453.0
2019-05-14 11:00:00,46.23,46.23,45.96,46.12,460472.0,38.5822,38.5822,38.3569,38.4904,460472.0
2019-05-14 11:30:00,46.12,46.3,46.08,46.19,244649.0,38.4904,38.6406,38.457,38.5488,244649.0
2019-05-14 12:00:00,46.2,46.49,46.14,46.44,92474.0,38.5572,38.7992,38.5071,38.7575,92474.0
2019-05-14 12:30:00,46.44,46.46,46.29,46.34,80977.0,38.7575,38.7742,38.6323,38.674,80977.0
2019-05-14 13:00:00,46.35,46.45,46.31,46.32,68188.0,38.6823,38.7658,38.649,38.6573,68188.0
2019-05-14 13:30:00,46.32,46.48,46.32,46.43,96288.0,38.6573,38.7908,38.6573,38.7491,96288.0
2019-05-14 14:00:00,46.44,46.74,46.32,46.5,192798.0,38.7575,39.0078,38.6573,38.8075,192798.0
2019-05-14 14:30:00,46.5,46.51,46.3,46.39,158679.0,38.8075,38.8159,38.6406,38.7157,158679.0
2019-05-14 15:00:00,46.39,46.53,46.3,46.33,164859.0,38.7157,38.8326,38.6406,38.6657,164859.0
2019-05-14 15:30:00,46.32,46.32,46.08,46.1,434199.0,38.6573,38.6573,38.457,38.4737,434199.0
2019-05-15 09:30:00,45.91,45.91,45.2,45.68,136924.0,38.3151,38.3151,37.7226,38.1232,136924.0
2019-05-15 10:00:00,45.66,45.83,45.31,45.83,113818.0,38.1065,38.2484,37.8144,38.2484,113818.0
2019-05-15 10:30:00,45.85,46.09,45.85,46.02,199342.0,38.2651,38.4654,38.2651,38.4069,199342.0
2019-05-15 11:00:00,46.02,46.17,45.92,46.07,123250.0,38.4069,38.5321,38.3235,38.4487,123250.0
2019-05-15 11:30:00,46.08,46.18,45.94,46.1,68710.0,38.457,38.5405,38.3402,38.4737,68710.0
2019-05-15 12:00:00,46.1,46.17,46.04,46.09,75132.0,38.4737,38.5321,38.4236,38.4654,75132.0
2019-05-15 12:30:00,46.09,46.24,46.06,46.16,55625.0,38.4654,38.5905,38.4403,38.5238,55625.0
2019-05-15 13:00:00,46.15,46.2,46.05,46.13,53491.0,38.5154,38.5572,38.432,38.4987,53491.0
2019-05-15 13:30:00,46.13,46.31,46.1,46.27,154646.0,38.4987,38.649,38.4737,38.6156,154646.0
2019-05-15 14:00:00,46.28,46.31,46.14,46.15,102404.0,38.6239,38.649,38.5071,38.5154,102404.0
2019-05-15 14:30:00,46.15,46.27,46.1,46.18,105291.0,38.5154,38.6156,38.4737,38.5405,105291.0
2019-05-15 15:00:00,46.18,46.34,46.12,46.26,112649.0,38.5405,38.674,38.4904,38.6072,112649.0
2019-05-15 15:30:00,46.25,46.32,46.17,46.19,366299.0,38.5989,38.6573,38.5321,38.5488,366299.0
2019-05-16 09:30:00,46.2,46.57,46.12,46.47,137145.0,38.5572,38.866,38.4904,38.7825,137145.0
2019-05-16 10:00:00,46.48,46.56,46.21,46.33,101564.0,38.7908,38.8576,38.5655,38.6657,101564.0
2019-05-16 10:30:00,46.34,46.47,46.28,46.34,67510.0,38.674,38.7825,38.6239,38.674,67510.0
2019-05-16 11:00:00,46.33,46.43,46.22,46.23,164688.0,38.6657,38.7491,38.5739,38.5822,164688.0
2019-05-16 11:30:00,46.22,46.25,46.02,46.04,103592.0,38.5739,38.5989,38.4069,38.4236,103592.0
2019-05-16 12:00:00,46.04,46.14,45.92,45.97,94368.0,38.4236,38.5071,38.3235,38.3652,94368.0
2019-05-16 12:30:00,45.97,46.06,45.69,45.69,169054.0,38.3652,38.4403,38.1315,38.1315,169054.0
2019-05-16 13:00:00,45.71,45.87,45.66,45.77,130367.0,38.1482,38.2818,38.1065,38.1983,130367.0
2019-05-16 13:30:00,45.77,45.77,45.48,45.48,118178.0,38.1983,38.1983,37.9563,37.9563,118178.0
2019-05-16 14:00:00,45.48,45.69,45.39,45.67,186448.0,37.9563,38.1315,37.8812,38.1148,186448.0
2019-05-16 14:30:00,45.69,45.7,45.39,45.48,130687.0,38.1315,38.1399,37.8812,37.9563,130687.0
2019-05-16 15:00:00,45.47,45.47,45.3,45.31,192378.0,37.9479,37.9479,37.806,37.8144,192378.0
2019-05-16 15:30:00,45.3,45.31,45.06,45.22,632379.0,37.806,37.8144,37.6058,37.7393,632379.0
2019-05-17 09:30:00,44.92,45.64,44.8,45.41,272044.0,37.4889,38.0898,37.3888,37.8979,272044.0
2019-05-17 10:00:00,45.4,45.9,45.37,45.81,248849.0,37.8895,38.3068,37.8645,38.2317,248849.0
2019-05-17 10:30:00,45.82,46.14,45.71,46.08,260775.0,38.24,38.5071,38.1482,38.457,260775.0
2019-05-17 11:00:00,46.07,46.21,45.91,45.92,504214.0,38.4487,38.5655,38.3151,38.3235,504214.0
2019-05-17 11:30:00,45.93,46.0,45.67,45.75,79985.0,38.3318,38.3902,38.1148,38.1816,79985.0
2019-05-17 12:00:00,45.75,45.76,45.43,45.49,66295.0,38.1816,38.19,37.9145,37.9646,66295.0
2019-05-17 12:30:00,45.51,45.66,45.48,45.56,77703.0,37.9813,38.1065,37.9563,38.023,77703.0
2019-05-17 13:00:00,45.56,45.61,45.52,45.56,146742.0,38.023,38.0648,37.9897,38.023,146742.0
2019-05-17 13:30:00,45.55,45.6,45.49,45.57,103311.0,38.0147,38.0564,37.9646,38.0314,103311.0
2019-05-17 14:00:00,45.57,45.59,45.43,45.46,69687.0,38.0314,38.0481,37.9145,37.9396,69687.0
2019-05-17 14:30:00,45.46,45.52,45.37,45.51,70759.0,37.9396,37.9897,37.8645,37.9813,70759.0
2019-05-17 15:00:00,45.51,45.53,45.2,45.25,111241.0,37.9813,37.998,37.7226,37.7643,111241.0
2019-05-17 15:30:00,45.25,45.27,45.02,45.03,527580.0,37.7643,37.781,37.5724,37.5807,527580.0
2019-05-20 09:30:00,44.82,45.45,44.71,45.37,176816.0,37.4055,37.9312,37.3137,37.8645,176816.0
2019-05-20 10:00:00,45.37,45.4,45.22,45.31,153698.0,37.8645,37.8895,37.7393,37.8144,153698.0
2019-05-20 10:30:00,45.32,45.41,45.22,45.31,440973.0,37.8227,37.8979,37.7393,37.8144,440973.0
2019-05-20 11:00:00,45.32,45.5,45.23,45.47,835528.0,37.8227,37.973,37.7476,37.9479,835528.0
2019-05-20 11:30:00,45.49,45.77,45.43,45.72,336798.0,37.9646,38.1983,37.9145,38.1566,336798.0
2019-05-20 12:00:00,45.72,45.79,45.67,45.71,200416.0,38.1566,38.215,38.1148,38.1482,200416.0
2019-05-20 12:30:00,45.72,45.94,45.66,45.84,121805.0,38.1566,38.3402,38.1065,38.2567,121805.0
2019-05-20 13:00:00,45.84,45.92,45.74,45.88,132834.0,38.2567,38.3235,38.1733,38.2901,132834.0
2019-05-20 13:30:00,45.88,45.96,45.85,45.93,89007.0,38.2901,38.3569,38.2651,38.3318,89007.0
2019-05-20 14:00:00,45.93,45.95,45.81,45.82,105345.0,38.3318,38.3485,38.2317,38.24,105345.0
2019-05-20 14:30:00,45.81,45.88,45.74,45.8,89275.0,38.2317,38.2901,38.1733,38.2233,89275.0
2019-05-20 15:00:00,45.8,45.88,45.71,45.87,99172.0,38.2233,38.2901,38.1482,38.2818,99172.0
2019-05-20 15:30:00,45.86,46.08,45.85,45.98,349275.0,38.2734,38.457,38.2651,38.3736,349275.0
2019-05-21 09:30:00,46.26,46.89,46.2,46.82,113869.0,38.6072,39.133,38.5572,39.0746,113869.0
2019-05-21 10:00:00,46.82,47.18,46.82,47.06,141135.0,39.0746,39.375,39.0746,39.2749,141135.0
2019-05-21 10:30:00,47.07,47.36,47.05,47.28,151534.0,39.2832,39.5253,39.2665,39.4585,151534.0
2019-05-21 11:00:00,47.3,47.31,46.84,46.9,618623.0,39.4752,39.4835,39.0913,39.1414,618623.0
2019-05-21 11:30:00,46.91,46.98,46.76,46.81,168636.0,39.1497,39.2081,39.0245,39.0663,168636.0
2019-05-21 12:00:00,46.82,46.98,46.75,46.87,97533.0,39.0746,39.2081,39.0162,39.1163,97533.0
2019-05-21 12:30:00,46.86,46.97,46.77,46.95,124705.0,39.108,39.1998,39.0329,39.1831,124705.0
2019-05-21 13:00:00,46.95,46.99,46.87,46.89,74190.0,39.1831,39.2165,39.1163,39.133,74190.0
2019-05-21 13:30:00,46.88,46.91,46.81,46.86,100364.0,39.1247,39.1497,39.0663,39.108,100364.0
2019-05-21 14:00:00,46.85,46.87,46.69,46.83,554570.0,39.0996,39.1163,38.9661,39.0829,554570.0
2019-05-21 14:30:00,46.83,46.88,46.76,46.86,87484.0,39.0829,39.1247,39.0245,39.108,87484.0
2019-05-21 15:00:00,46.85,46.98,46.81,46.97,128014.0,39.0996,39.2081,39.0663,39.1998,128014.0
2019-05-21 15:30:00,46.96,47.03,46.8,46.91,362219.0,39.1914,39.2499,39.0579,39.1497,362219.0
2019-05-22 09:30:00,46.79,46.94,46.62,46.81,66086.0,39.0496,39.1747,38.9077,39.0663,66086.0
2019-05-22 10:00:00,46.82,46.93,46.61,46.76,60059.0,39.0746,39.1664,38.8993,39.0245,60059.0
2019-05-22 10:30:00,46.76,46.83,46.59,46.63,63678.0,39.0245,39.0829,38.8826,38.916,63678.0
2019-05-22 11:00:00,46.63,46.63,46.31,46.37,164943.0,38.916,38.916,38.649,38.699,164943.0
2019-05-22 11:30:00,46.37,46.51,46.28,46.51,196566.0,38.699,38.8159,38.6239,38.8159,196566.0
2019-05-22 12:00:00,46.51,46.64,46.44,46.46,53982.0,38.8159,38.9244,38.7575,38.7742,53982.0
2019-05-22 12:30:00,46.46,46.49,46.4,46.44,41567.0,38.7742,38.7992,38.7241,38.7575,41567.0
2019-05-22 13:00:00,46.42,46.45,46.33,46.41,61755.0,38.7408,38.7658,38.6657,38.7324,61755.0
2019-05-22 13:30:00,46.41,46.47,46.36,46.4,74796.0,38.7324,38.7825,38.6907,38.7241,74796.0
2019-05-22 14:00:00,46.39,46.56,46.36,46.54,73005.0,38.7157,38.8576,38.6907,38.8409,73005.0
2019-05-22 14:30:00,46.54,46.81,46.52,46.77,142490.0,38.8409,39.0663,38.8242,39.0329,142490.0
2019-05-22 15:00:00,46.76,46.82,46.69,46.76,121367.0,39.0245,39.0746,38.9661,39.0245,121367.0
2019-05-22 15:30:00,46.77,46.93,46.73,46.84,289316.0,39.0329,39.1664,38.9995,39.0913,289316.0
2019-05-23 09:30:00,46.47,46.55,45.91,46.04,120586.0,38.7825,38.8493,38.3151,38.4236,120586.0
2019-05-23 10:00:00,46.04,46.27,46.03,46.19,73396.0,38.4236,38.6156,38.4153,38.5488,73396.0
2019-05-23 10:30:00,46.2,46.42,46.2,46.24,74540.0,38.5572,38.7408,38.5572,38.5905,74540.0
2019-05-23 11:00:00,46.24,46.35,46.04,46.25,57888.0,38.5905,38.6823,38.4236,38.5989,57888.0
2019-05-23 11:30:00,46.26,46.27,46.01,46.02,102237.0,38.6072,38.6156,38.3986,38.4069,102237.0
2019-05-23 12:00:00,46.05,46.31,46.03,46.07,52651.0,38.432,38.649,38.4153,38.4487,52651.0
2019-05-23 12:30:00,46.1,46.4,46.1,46.29,66531.0,38.4737,38.7241,38.4737,38.6323,66531.0
2019-05-23 13:00:00,46.24,46.3,46.13,46.25,50289.0,38.5905,38.6406,38.4987,38.5989,50289.0
2019-05-23 13:30:00,46.24,46.27,46.09,46.13,64550.0,38.5905,38.6156,38.4654,38.4987,64550.0
2019-05-23 14:00:00,46.14,46.17,45.79,45.83,69762.0,38.5071,38.5321,38.215,38.2484,69762.0
2019-05-23 14:30:00,45.83,45.92,45.75,45.81,60399.0,38.2484,38.3235,38.1816,38.2317,60399.0
2019-05-23 15:00:00,45.81,45.9,45.76,45.81,150553.0,38.2317,38.3068,38.19,38.2317,150553.0
2019-05-23 15:30:00,45.81,45.94,45.63,45.91,336785.0,38.2317,38.3402,38.0815,38.3151,336785.0
2019-05-24 09:30:00,45.99,46.38,45.85,46.03,98067.0,38.3819,38.7074,38.2651,38.4153,98067.0
2019-05-24 10:00:00,46.02,46.22,46.0,46.09,49977.0,38.4069,38.5739,38.3902,38.4654,49977.0
2019-05-24 10:30:00,46.08,46.17,45.7,45.73,57044.0,38.457,38.5321,38.1399,38.1649,57044.0
2019-05-24 11:00:00,45.73,45.82,45.59,45.78,50659.0,38.1649,38.24,38.0481,38.2066,50659.0
2019-05-24 11:30:00,45.78,45.98,45.78,45.97,40260.0,38.2066,38.3736,38.2066,38.3652,40260.0
2019-05-24 12:00:00,45.98,46.15,45.95,46.1,47887.0,38.3736,38.5154,38.3485,38.4737,47887.0
2019-05-24 12:30:00,46.13,46.2,46.02,46.05,51534.0,38.4987,38.5572,38.4069,38.432,51534.0
2019-05-24 13:00:00,46.06,46.15,45.98,45.98,27457.0,38.4403,38.5154,38.3736,38.3736,27457.0
2019-05-24 13:30:00,45.98,46.03,45.89,45.92,39903.0,38.3736,38.4153,38.2984,38.3235,39903.0
2019-05-24 14:00:00,45.93,46.07,45.89,46.02,41070.0,38.3318,38.4487,38.2984,38.4069,41070.0
2019-05-24 14:30:00,46.02,46.09,45.98,46.07,35095.0,38.4069,38.4654,38.3736,38.4487,35095.0
2019-05-24 15:00:00,46.07,46.12,46.04,46.05,41002.0,38.4487,38.4904,38.4236,38.432,41002.0
2019-05-24 15:30:00,46.04,46.11,45.92,45.95,240728.0,38.4236,38.4821,38.3235,38.3485,240728.0
2019-05-28 09:30:00,45.94,46.33,45.9,46.19,106728.0,38.3402,38.6657,38.3068,38.5488,106728.0
2019-05-28 10:00:00,46.22,46.51,46.19,46.4,117231.0,38.5739,38.8159,38.5488,38.7241,117231.0
2019-05-28 10:30:00,46.4,46.45,45.92,45.94,58920.0,38.7241,38.7658,38.3235,38.3402,58920.0
2019-05-28 11:00:00,45.91,46.12,45.9,45.9,68152.0,38.3151,38.4904,38.3068,38.3068,68152.0
2019-05-28 11:30:00,45.9,46.0,45.81,45.94,26483.0,38.3068,38.3902,38.2317,38.3402,26483.0
2019-05-28 12:00:00,45.95,46.08,45.87,46.04,25664.0,38.3485,38.457,38.2818,38.4236,25664.0
2019-05-28 12:30:00,46.04,46.05,45.88,45.88,39724.0,38.4236,38.432,38.2901,38.2901,39724.0
2019-05-28 13:00:00,45.9,45.95,45.84,45.9,37716.0,38.3068,38.3485,38.2567,38.3068,37716.0
2019-05-28 13:30:00,45.89,46.01,45.89,45.91,20522.0,38.2984,38.3986,38.2984,38.3151,20522.0
2019-05-28 14:00:00,45.9,45.91,45.79,45.82,43303.0,38.3068,38.3151,38.215,38.24,43303.0
2019-05-28 14:30:00,45.82,45.92,45.78,45.88,70292.0,38.24,38.3235,38.2066,38.2901,70292.0
2019-05-28 15:00:00,45.88,45.91,45.75,45.76,62758.0,38.2901,38.3151,38.1816,38.19,62758.0
2019-05-28 15:30:00,45.76,45.77,45.43,45.47,318168.0,38.19,38.1983,37.9145,37.9479,318168.0
2019-05-29 09:30:00,45.39,45.39,44.75,44.77,132328.0,37.8812,37.8812,37.347,37.3637,132328.0
2019-05-29 10:00:00,44.79,44.9,44.6,44.85,91865.0,37.3804,37.4722,37.2219,37.4305,91865.0
2019-05-29 10:30:00,44.84,44.88,44.61,44.63,115457.0,37.4221,37.4555,37.2302,37.2469,115457.0
2019-05-29 11:00:00,44.61,44.78,44.36,44.41,109921.0,37.2302,37.3721,37.0216,37.0633,109921.0
2019-05-29 11:30:00,44.41,44.5,44.26,44.37,72738.0,37.0633,37.1384,36.9381,37.0299,72738.0
2019-05-29 12:00:00,44.37,44.57,44.32,44.51,61676.0,37.0299,37.1968,36.9882,37.1467,61676.0
2019-05-29 12:30:00,44.5,44.52,44.32,44.37,57068.0,37.1384,37.1551,36.9882,37.0299,57068.0
2019-05-29 13:00:00,44.37,44.55,44.27,44.36,84530.0,37.0299,37.1801,36.9464,37.0216,84530.0
2019-05-29 13:30:00,44.35,44.4,44.16,44.19,88448.0,37.0132,37.0549,36.8546,36.8797,88448.0
2019-05-29 14:00:00,44.19,44.27,44.05,44.1,134094.0,36.8797,36.9464,36.7628,36.8046,134094.0
2019-05-29 14:30:00,44.11,44.11,43.72,43.83,191546.0,36.8129,36.8129,36.4874,36.5792,191546.0
2019-05-29 15:00:00,43.82,43.83,43.51,43.59,398523.0,36.5709,36.5792,36.3122,36.3789,398523.0
2019-05-29 15:30:00,43.59,43.83,43.56,43.67,678794.0,36.3789,36.5792,36.3539,36.4457,678794.0
2019-05-30 09:30:00,43.57,43.81,43.31,43.7,126750.0,36.3622,36.5625,36.1453,36.4707,126750.0
2019-05-30 10:00:00,43.74,43.84,43.41,43.47,65209.0,36.5041,36.5876,36.2287,36.2788,65209.0
2019-05-30 10:30:00,43.48,43.51,42.87,42.87,167628.0,36.2871,36.3122,35.778,35.778,167628.0
2019-05-30 11:00:00,42.88,42.97,42.61,42.63,168924.0,35.7864,35.8615,35.5611,35.5777,168924.0
2019-05-30 11:30:00,42.63,42.69,42.47,42.65,165072.0,35.5777,35.6278,35.4442,35.5944,165072.0
2019-05-30 12:00:00,42.65,42.81,42.54,42.66,131272.0,35.5944,35.728,35.5026,35.6028,131272.0
2019-05-30 12:30:00,42.66,42.91,42.63,42.79,72162.0,35.6028,35.8114,35.5777,35.7113,72162.0
2019-05-30 13:00:00,42.8,42.83,42.66,42.69,62251.0,35.7196,35.7447,35.6028,35.6278,62251.0
2019-05-30 13:30:00,42.69,42.75,42.59,42.71,61037.0,35.6278,35.6779,35.5444,35.6445,61037.0
2019-05-30 14:00:00,42.72,42.8,42.57,42.63,119248.0,35.6529,35.7196,35.5277,35.5777,119248.0
2019-05-30 14:30:00,42.62,42.78,42.48,42.74,97059.0,35.5694,35.7029,35.4526,35.6695,97059.0
2019-05-30 15:00:00,42.75,42.8,42.58,42.77,85248.0,35.6779,35.7196,35.536,35.6946,85248.0
2019-05-30 15:30:00,42.77,42.99,42.72,42.92,447834.0,35.6946,35.8782,35.6529,35.8198,447834.0
2019-05-31 09:30:00,42.46,42.55,42.02,42.22,255029.0,35.4359,35.511,35.0687,35.2356,255029.0
2019-05-31 10:00:00,42.24,42.36,42.03,42.31,133621.0,35.2523,35.3524,35.077,35.3107,133621.0
2019-05-31 10:30:00,42.32,42.49,42.29,42.44,130772.0,35.319,35.4609,35.294,35.4192,130772.0
2019-05-31 11:00:00,42.44,42.59,42.4,42.59,166024.0,35.4192,35.5444,35.3858,35.5444,166024.0
2019-05-31 11:30:00,42.6,42.67,42.54,42.65,87055.0,35.5527,35.6111,35.5026,35.5944,87055.0
2019-05-31 12:00:00,42.66,42.71,42.53,42.56,113230.0,35.6028,35.6445,35.4943,35.5193,113230.0
2019-05-31 12:30:00,42.56,42.67,42.32,42.4,161052.0,35.5193,35.6111,35.319,35.3858,161052.0
2019-05-31 13:00:00,42.41,42.56,42.31,42.55,72318.0,35.3941,35.5193,35.3107,35.511,72318.0
2019-05-31 13:30:00,42.55,42.56,42.41,42.48,66294.0,35.511,35.5193,35.3941,35.4526,66294.0
2019-05-31 14:00:00,42.48,42.51,42.12,42.18,85048.0,35.4526,35.4776,35.1521,35.2022,85048.0
2019-05-31 14:30:00,42.19,42.3,42.11,42.21,108752.0,35.2105,35.3023,35.1438,35.2272,108752.0
2019-05-31 15:00:00,42.2,42.23,42.08,42.16,165896.0,35.2189,35.2439,35.1187,35.1855,165896.0
2019-05-31 15:30:00,42.15,42.19,42.05,42.08,500553.0,35.1772,35.2105,35.0937,35.1187,500553.0
2019-06-03 09:30:00,42.08,42.58,42.01,42.58,183078.0,35.1187,35.536,35.0603,35.536,183078.0
2019-06-03 10:00:00,42.58,42.95,42.54,42.91,123819.0,35.536,35.8448,35.5026,35.8114,123819.0
2019-06-03 10:30:00,42.9,43.04,42.85,42.95,136086.0,35.8031,35.9199,35.7614,35.8448,136086.0
2019-06-03 11:00:00,42.97,42.98,42.76,42.8,92437.0,35.8615,35.8698,35.6862,35.7196,92437.0
2019-06-03 11:30:00,42.79,42.92,42.77,42.8,88140.0,35.7113,35.8198,35.6946,35.7196,88140.0
2019-06-03 12:00:00,42.81,42.87,42.66,42.7,67632.0,35.728,35.778,35.6028,35.6362,67632.0
2019-06-03 12:30:00,42.69,42.78,42.57,42.59,90482.0,35.6278,35.7029,35.5277,35.5444,90482.0
2019-06-03 13:00:00,42.6,42.85,42.53,42.71,182294.0,35.5527,35.7614,35.4943,35.6445,182294.0
2019-06-03 13:30:00,42.69,43.08,42.6,43.03,83579.0,35.6278,35.9533,35.5527,35.9116,83579.0
2019-06-03 14:00:00,43.04,43.19,43.01,43.11,91704.0,35.9199,36.0451,35.8949,35.9783,91704.0
2019-06-03 14:30:00,43.12,43.14,42.91,42.97,76065.0,35.9867,36.0034,35.8114,35.8615,76065.0
2019-06-03 15:00:00,42.97,43.05,42.81,42.89,127220.0,35.8615,35.9283,35.728,35.7947,127220.0
2019-06-03 15:30:00,42.88,43.02,42.78,42.92,325766.0,35.7864,35.9032,35.7029,35.8198,325766.0
2019-06-04 09:30:00,43.55,44.04,43.42,43.76,186780.0,36.3456,36.7545,36.2371,36.5208,186780.0
2019-06-04 10:00:00,43.76,43.86,43.46,43.67,153602.0,36.5208,36.6043,36.2704,36.4457,153602.0
2019-06-04 10:30:00,43.68,43.78,43.36,43.6,127645.0,36.454,36.5375,36.187,36.3873,127645.0
2019-06-04 11:00:00,43.59,43.84,43.55,43.73,112432.0,36.3789,36.5876,36.3456,36.4958,112432.0
2019-06-04 11:30:00,43.74,43.93,43.7,43.88,104597.0,36.5041,36.6627,36.4707,36.621,104597.0
2019-06-04 12:00:00,43.87,43.9,43.75,43.88,96861.0,36.6126,36.6377,36.5125,36.621,96861.0
2019-06-04 12:30:00,43.89,44.02,43.84,43.95,147170.0,36.6293,36.7378,36.5876,36.6794,147170.0
2019-06-04 13:00:00,43.94,44.02,43.9,43.98,68877.0,36.671,36.7378,36.6377,36.7044,68877.0
2019-06-04 13:30:00,44.0,44.11,43.99,44.1,48490.0,36.7211,36.8129,36.7128,36.8046,48490.0
2019-06-04 14:00:00,44.1,44.16,44.04,44.07,53819.0,36.8046,36.8546,36.7545,36.7795,53819.0
2019-06-04 14:30:00,44.08,44.08,43.85,43.87,84299.0,36.7879,36.7879,36.5959,36.6126,84299.0
2019-06-04 15:00:00,43.88,43.98,43.88,43.97,62697.0,36.621,36.7044,36.621,36.6961,62697.0
2019-06-04 15:30:00,43.98,44.02,43.89,43.95,381113.0,36.7044,36.7378,36.6293,36.6794,381113.0
2019-06-05 09:30:00,44.37,44.43,43.2,43.74,127925.0,37.0299,37.08,36.0535,36.5041,127925.0
2019-06-05 10:00:00,43.75,43.75,43.36,43.43,70800.0,36.5125,36.5125,36.187,36.2454,70800.0
2019-06-05 10:30:00,43.43,43.45,43.18,43.38,125525.0,36.2454,36.2621,36.0368,36.2037,125525.0
2019-06-05 11:00:00,43.39,43.61,43.39,43.56,115239.0,36.212,36.3956,36.212,36.3539,115239.0
2019-06-05 11:30:00,43.53,43.63,43.44,43.52,120329.0,36.3289,36.4123,36.2537,36.3205,120329.0
2019-06-05 12:00:00,43.52,43.56,43.46,43.54,116225.0,36.3205,36.3539,36.2704,36.3372,116225.0
2019-06-05 12:30:00,43.55,43.69,43.44,43.65,88362.0,36.3456,36.4624,36.2537,36.429,88362.0
2019-06-05 13:00:00,43.65,43.73,43.55,43.65,49526.0,36.429,36.4958,36.3456,36.429,49526.0
2019-06-05 13:30:00,43.65,43.74,43.55,43.58,75392.0,36.429,36.5041,36.3456,36.3706,75392.0
2019-06-05 14:00:00,43.57,43.58,43.43,43.44,132127.0,36.3622,36.3706,36.2454,36.2537,132127.0
2019-06-05 14:30:00,43.44,43.5,43.18,43.2,129345.0,36.2537,36.3038,36.0368,36.0535,129345.0
2019-06-05 15:00:00,43.21,43.43,43.2,43.31,126532.0,36.0618,36.2454,36.0535,36.1453,126532.0
2019-06-05 15:30:00,43.3,43.44,43.22,43.31,409098.0,36.1369,36.2537,36.0701,36.1453,409098.0
2019-06-06 09:30:00,43.2,43.26,43.01,43.15,125248.0,36.0535,36.1035,35.8949,36.0117,125248.0
2019-06-06 10:00:00,43.14,43.22,43.01,43.03,85636.0,36.0034,36.0701,35.8949,35.9116,85636.0
2019-06-06 10:30:00,43.04,43.22,42.96,43.08,125030.0,35.9199,36.0701,35.8532,35.9533,125030.0
2019-06-06 11:00:00,43.08,43.11,42.61,42.75,161055.0,35.9533,35.9783,35.5611,35.6779,161055.0
2019-06-06 11:30:00,42.74,42.81,42.39,42.41,118363.0,35.6695,35.728,35.3774,35.3941,118363.0
2019-06-06 12:00:00,42.4,42.56,42.38,42.48,135996.0,35.3858,35.5193,35.3691,35.4526,135996.0
2019-06-06 12:30:00,42.48,42.52,42.38,42.4,91242.0,35.4526,35.4859,35.3691,35.3858,91242.0
2019-06-06 13:00:00,42.4,42.75,42.38,42.74,82827.0,35.3858,35.6779,35.3691,35.6695,82827.0
2019-06-06 13:30:00,42.75,42.89,42.72,42.87,60597.0,35.6779,35.7947,35.6529,35.778,60597.0
2019-06-06 14:00:00,42.87,42.99,42.84,42.94,74942.0,35.778,35.8782,35.753,35.8365,74942.0
2019-06-06 14:30:00,42.93,43.1,42.91,42.99,73883.0,35.8281,35.97,35.8114,35.8782,73883.0
2019-06-06 15:00:00,42.99,43.18,42.94,43.16,147738.0,35.8782,36.0368,35.8365,36.0201,147738.0
2019-06-06 15:30:00,43.16,43.27,42.73,42.8,365477.0,36.0201,36.1119,35.6612,35.7196,365477.0
2019-06-07 09:30:00,43.15,43.5,42.95,43.41,109579.0,36.0117,36.3038,35.8448,36.2287,109579.0
2019-06-07 10:00:00,43.39,43.48,43.12,43.21,72832.0,36.212,36.2871,35.9867,36.0618,72832.0
2019-06-07 10:30:00,43.24,43.59,43.23,43.52,72410.0,36.0868,36.3789,36.0785,36.3205,72410.0
2019-06-07 11:00:00,43.53,43.56,43.37,43.48,84943.0,36.3289,36.3539,36.1953,36.2871,84943.0
2019-06-07 11:30:00,43.5,43.6,43.43,43.51,52557.0,36.3038,36.3873,36.2454,36.3122,52557.0
2019-06-07 12:00:00,43.5,43.78,43.46,43.76,91853.0,36.3038,36.5375,36.2704,36.5208,91853.0
2019-06-07 12:30:00,43.77,43.82,43.66,43.78,55161.0,36.5292,36.5709,36.4374,36.5375,55161.0
2019-06-07 13:00:00,43.78,43.99,43.76,43.91,179975.0,36.5375,36.7128,36.5208,36.646,179975.0
2019-06-07 13:30:00,43.91,44.11,43.89,44.09,174433.0,36.646,36.8129,36.6293,36.7962,174433.0
2019-06-07 14:00:00,44.1,44.11,43.98,44.03,68876.0,36.8046,36.8129,36.7044,36.7461,68876.0
2019-06-07 14:30:00,44.03,44.06,43.91,44.0,149453.0,36.7461,36.7712,36.646,36.7211,149453.0
2019-06-07 15:00:00,44.0,44.09,43.94,44.07,175789.0,36.7211,36.7962,36.671,36.7795,175789.0
2019-06-07 15:30:00,44.06,44.08,43.84,43.85,393841.0,36.7712,36.7879,36.5876,36.5959,393841.0
2019-06-10 09:30:00,43.94,44.63,43.76,44.63,104020.0,36.671,37.2469,36.5208,37.2469,104020.0
2019-06-10 10:00:00,44.64,44.79,44.46,44.75,113398.0,37.2552,37.3804,37.105,37.347,113398.0
2019-06-10 10:30:00,44.74,44.8,44.57,44.63,163028.0,37.3387,37.3888,37.1968,37.2469,163028.0
2019-06-10 11:00:00,44.62,44.67,44.25,44.27,158338.0,37.2385,37.2803,36.9298,36.9464,158338.0
2019-06-10 11:30:00,44.27,44.52,44.23,44.47,130650.0,36.9464,37.1551,36.9131,37.1134,130650.0
2019-06-10 12:00:00,44.46,44.65,44.45,44.63,91542.0,37.105,37.2636,37.0967,37.2469,91542.0
2019-06-10 12:30:00,44.62,44.7,44.51,44.57,78747.0,37.2385,37.3053,37.1467,37.1968,78747.0
2019-06-10 13:00:00,44.58,44.62,44.41,44.47,79959.0,37.2052,37.2385,37.0633,37.1134,79959.0
2019-06-10 13:30:00,44.47,44.48,43.99,44.15,172599.0,37.1134,37.1217,36.7128,36.8463,172599.0
2019-06-10 14:00:00,44.16,44.16,43.89,43.96,88600.0,36.8546,36.8546,36.6293,36.6877,88600.0
2019-06-10 14:30:00,43.95,44.02,43.9,43.98,75785.0,36.6794,36.7378,36.6377,36.7044,75785.0
2019-06-10 15:00:00,43.98,44.1,43.97,44.01,134483.0,36.7044,36.8046,36.6961,36.7295,134483.0
2019-06-10 15:30:00,44.01,44.07,43.89,44.0,350341.0,36.7295,36.7795,36.6293,36.7211,350341.0
2019-06-11 09:30:00,44.52,45.17,44.34,44.94,343630.0,37.1551,37.6976,37.0049,37.5056,343630.0
2019-06-11 10:00:00,44.94,44.98,44.51,44.96,279516.0,37.5056,37.539,37.1467,37.5223,279516.0
2019-06-11 10:30:00,44.96,44.98,44.63,44.89,172157.0,37.5223,37.539,37.2469,37.4639,172157.0
2019-06-11 11:00:00,44.9,45.24,44.86,45.17,372470.0,37.4722,37.756,37.4388,37.6976,372470.0
2019-06-11 11:30:00,45.17,45.32,45.01,45.01,180524.0,37.6976,37.8227,37.564,37.564,180524.0
2019-06-11 12:00:00,45.01,45.09,44.9,45.03,171161.0,37.564,37.6308,37.4722,37.5807,171161.0
2019-06-11 12:30:00,45.04,45.06,44.82,44.83,84124.0,37.5891,37.6058,37.4055,37.4138,84124.0
2019-06-11 13:00:00,44.83,44.86,44.75,44.82,45030.0,37.4138,37.4388,37.347,37.4055,45030.0
2019-06-11 13:30:00,44.82,44.88,44.75,44.85,48361.0,37.4055,37.4555,37.347,37.4305,48361.0
2019-06-11 14:00:00,44.85,44.91,44.75,44.77,60621.0,37.4305,37.4806,37.347,37.3637,60621.0
2019-06-11 14:30:00,44.76,44.77,44.62,44.72,72743.0,37.3554,37.3637,37.2385,37.322,72743.0
2019-06-11 15:00:00,44.72,44.75,44.65,44.66,78708.0,37.322,37.347,37.2636,37.2719,78708.0
2019-06-11 15:30:00,44.65,44.67,44.52,44.64,348064.0,37.2636,37.2803,37.1551,37.2552,348064.0
2019-06-12 09:30:00,44.44,44.73,44.1,44.17,202104.0,37.0883,37.3303,36.8046,36.863,202104.0
2019-06-12 10:00:00,44.19,44.25,44.0,44.06,79257.0,36.8797,36.9298,36.7211,36.7712,79257.0
2019-06-12 10:30:00,44.07,44.41,43.97,44.3,77936.0,36.7795,37.0633,36.6961,36.9715,77936.0
2019-06-12 11:00:00,44.3,44.42,44.26,44.34,78083.0,36.9715,37.0716,36.9381,37.0049,78083.0
2019-06-12 11:30:00,44.33,44.37,44.18,44.22,64105.0,36.9965,37.0299,36.8713,36.9047,64105.0
2019-06-12 12:00:00,44.22,44.48,44.17,44.42,72235.0,36.9047,37.1217,36.863,37.0716,72235.0
2019-06-12 12:30:00,44.42,44.46,44.3,44.32,70857.0,37.0716,37.105,36.9715,36.9882,70857.0
2019-06-12 13:00:00,44.31,44.35,44.24,44.29,74241.0,36.9798,37.0132,36.9214,36.9631,74241.0
2019-06-12 13:30:00,44.31,44.35,44.21,44.26,79483.0,36.9798,37.0132,36.8964,36.9381,79483.0
2019-06-12 14:00:00,44.25,44.32,44.2,44.3,68169.0,36.9298,36.9882,36.888,36.9715,68169.0
2019-06-12 14:30:00,44.3,44.35,44.24,44.25,55633.0,36.9715,37.0132,36.9214,36.9298,55633.0
2019-06-12 15:00:00,44.25,44.26,44.16,44.25,106878.0,36.9298,36.9381,36.8546,36.9298,106878.0
2019-06-12 15:30:00,44.25,44.26,44.12,44.22,251638.0,36.9298,36.9381,36.8213,36.9047,251638.0
2019-06-13 09:30:00,44.22,45.05,44.21,44.96,127874.0,36.9047,37.5974,36.8964,37.5223,127874.0
2019-06-13 10:00:00,44.96,45.01,44.62,44.9,65041.0,37.5223,37.564,37.2385,37.4722,65041.0
2019-06-13 10:30:00,44.9,44.93,44.6,44.6,53551.0,37.4722,37.4973,37.2219,37.2219,53551.0
2019-06-13 11:00:00,44.64,44.83,44.62,44.75,67107.0,37.2552,37.4138,37.2385,37.347,67107.0
2019-06-13 11:30:00,44.77,44.99,44.75,44.97,51434.0,37.3637,37.5473,37.347,37.5306,51434.0
2019-06-13 12:00:00,44.95,45.06,44.86,44.9,105424.0,37.514,37.6058,37.4388,37.4722,105424.0
2019-06-13 12:30:00,44.9,45.07,44.88,45.04,67902.0,37.4722,37.6141,37.4555,37.5891,67902.0
2019-06-13 13:00:00,45.05,45.16,45.02,45.16,76453.0,37.5974,37.6892,37.5724,37.6892,76453.0
2019-06-13 13:30:00,45.16,45.19,45.03,45.06,47212.0,37.6892,37.7142,37.5807,37.6058,47212.0
2019-06-13 14:00:00,45.07,45.15,45.01,45.15,176348.0,37.6141,37.6809,37.564,37.6809,176348.0
2019-06-13 14:30:00,45.14,45.22,45.03,45.15,98152.0,37.6725,37.7393,37.5807,37.6809,98152.0
2019-06-13 15:00:00,45.15,45.18,45.03,45.07,126546.0,37.6809,37.7059,37.5807,37.6141,126546.0
2019-06-13 15:30:00,45.07,45.3,45.0,45.28,416108.0,37.6141,37.806,37.5557,37.7894,416108.0
2019-06-14 09:30:00,45.25,45.25,44.47,45.03,108510.0,37.7643,37.7643,37.1134,37.5807,108510.0
2019-06-14 10:00:00,44.88,44.91,44.6,44.75,35246.0,37.4555,37.4806,37.2219,37.347,35246.0
2019-06-14 10:30:00,44.75,44.79,44.63,44.77,38144.0,37.347,37.3804,37.2469,37.3637,38144.0
2019-06-14 11:00:00,44.78,44.79,44.34,44.5,84756.0,37.3721,37.3804,37.0049,37.1384,84756.0
2019-06-14 11:30:00,44.48,44.66,44.43,44.62,62111.0,37.1217,37.2719,37.08,37.2385,62111.0
2019-06-14 12:00:00,44.62,44.65,44.5,44.56,89946.0,37.2385,37.2636,37.1384,37.1885,89946.0
2019-06-14 12:30:00,44.56,44.59,44.46,44.53,84151.0,37.1885,37.2135,37.105,37.1634,84151.0
2019-06-14 13:00:00,44.54,44.54,44.44,44.46,50673.0,37.1718,37.1718,37.0883,37.105,50673.0
2019-06-14 13:30:00,44.46,44.51,44.42,44.44,47355.0,37.105,37.1467,37.0716,37.0883,47355.0
2019-06-14 14:00:00,44.45,44.53,44.4,44.41,68340.0,37.0967,37.1634,37.0549,37.0633,68340.0
2019-06-14 14:30:00,44.42,44.43,44.27,44.29,56855.0,37.0716,37.08,36.9464,36.9631,56855.0
2019-06-14 15:00:00,44.29,44.4,44.24,44.34,102901.0,36.9631,37.0549,36.9214,37.0049,102901.0
2019-06-14 15:30:00,44.34,44.36,44.1,44.17,378889.0,37.0049,37.0216,36.8046,36.863,378889.0
2019-06-17 09:30:00,44.41,44.57,43.98,44.11,133664.0,37.0633,37.1968,36.7044,36.8129,133664.0
2019-06-17 10:00:00,44.1,44.29,44.05,44.21,96099.0,36.8046,36.9631,36.7628,36.8964,96099.0
2019-06-17 10:30:00,44.21,44.39,44.14,44.22,115765.0,36.8964,37.0466,36.8379,36.9047,115765.0
2019-06-17 11:00:00,44.23,44.39,44.2,44.23,80115.0,36.9131,37.0466,36.888,36.9131,80115.0
2019-06-17 11:30:00,44.22,44.29,44.22,44.24,118677.0,36.9047,36.9631,36.9047,36.9214,118677.0
2019-06-17 12:00:00,44.24,44.32,44.21,44.3,87316.0,36.9214,36.9882,36.8964,36.9715,87316.0
2019-06-17 12:30:00,44.3,44.47,44.24,44.39,166122.0,36.9715,37.1134,36.9214,37.0466,166122.0
2019-06-17 13:00:00,44.4,44.59,44.35,44.53,88064.0,37.0549,37.2135,37.0132,37.1634,88064.0
2019-06-17 13:30:00,44.53,44.62,44.46,44.61,59296.0,37.1634,37.2385,37.105,37.2302,59296.0
2019-06-17 14:00:00,44.61,44.68,44.59,44.62,109447.0,37.2302,37.2886,37.2135,37.2385,109447.0
2019-06-17 14:30:00,44.62,44.74,44.6,44.68,52584.0,37.2385,37.3387,37.2219,37.2886,52584.0
2019-06-17 15:00:00,44.68,44.68,44.47,44.51,90928.0,37.2886,37.2886,37.1134,37.1467,90928.0
2019-06-17 15:30:00,44.52,44.55,44.45,44.47,267454.0,37.1551,37.1801,37.0967,37.1134,267454.0
2019-06-18 09:30:00,44.78,45.31,44.56,45.2,183990.0,37.3721,37.8144,37.1885,37.7226,183990.0
2019-06-18 10:00:00,45.2,45.32,44.61,44.85,136533.0,37.7226,37.8227,37.2302,37.4305,136533.0
2019-06-18 10:30:00,44.84,45.13,44.84,45.1,75806.0,37.4221,37.6642,37.4221,37.6391,75806.0
2019-06-18 11:00:00,45.09,45.23,44.98,45.13,94340.0,37.6308,37.7476,37.539,37.6642,94340.0
2019-06-18 11:30:00,45.13,45.13,44.8,44.82,180922.0,37.6642,37.6642,37.3888,37.4055,180922.0
2019-06-18 12:00:00,44.83,44.98,44.82,44.95,68897.0,37.4138,37.539,37.4055,37.514,68897.0
2019-06-18 12:30:00,44.97,44.98,44.86,44.93,62596.0,37.5306,37.539,37.4388,37.4973,62596.0
2019-06-18 13:00:00,44.93,45.03,44.83,44.98,50709.0,37.4973,37.5807,37.4138,37.539,50709.0
2019-06-18 13:30:00,44.99,45.0,44.85,44.89,53143.0,37.5473,37.5557,37.4305,37.4639,53143.0
2019-06-18 14:00:00,44.89,44.91,44.68,44.68,70036.0,37.4639,37.4806,37.2886,37.2886,70036.0
2019-06-18 14:30:00,44.69,44.78,44.59,44.63,82583.0,37.297,37.3721,37.2135,37.2469,82583.0
2019-06-18 15:00:00,44.64,44.71,44.54,44.6,153816.0,37.2552,37.3137,37.1718,37.2219,153816.0
2019-06-18 15:30:00,44.59,44.61,44.35,44.53,440310.0,37.2135,37.2302,37.0132,37.1634,440310.0
2019-06-19 09:30:00,44.81,45.49,44.8,45.36,236415.0,37.3971,37.9646,37.3888,37.8561,236415.0
2019-06-19 10:00:00,45.37,45.47,45.29,45.38,87157.0,37.8645,37.9479,37.7977,37.8728,87157.0
2019-06-19 10:30:00,45.4,45.49,45.17,45.22,65699.0,37.8895,37.9646,37.6976,37.7393,65699.0
2019-06-19 11:00:00,45.22,45.26,45.09,45.09,38060.0,37.7393,37.7727,37.6308,37.6308,38060.0
2019-06-19 11:30:00,45.1,45.2,45.09,45.16,51952.0,37.6391,37.7226,37.6308,37.6892,51952.0
2019-06-19 12:00:00,45.16,45.17,45.08,45.12,39229.0,37.6892,37.6976,37.6224,37.6558,39229.0
2019-06-19 12:30:00,45.12,45.14,45.08,45.1,53262.0,37.6558,37.6725,37.6224,37.6391,53262.0
2019-06-19 13:00:00,45.1,45.14,45.1,45.13,34995.0,37.6391,37.6725,37.6391,37.6642,34995.0
2019-06-19 13:30:00,45.12,45.14,45.1,45.14,65898.0,37.6558,37.6725,37.6391,37.6725,65898.0
2019-06-19 14:00:00,45.14,45.27,45.03,45.21,123657.0,37.6725,37.781,37.5807,37.7309,123657.0
2019-06-19 14:30:00,45.21,45.26,45.06,45.12,110367.0,37.7309,37.7727,37.6058,37.6558,110367.0
2019-06-19 15:00:00,45.12,45.26,45.11,45.18,117706.0,37.6558,37.7727,37.6475,37.7059,117706.0
2019-06-19 15:30:00,45.19,45.21,45.04,45.04,344513.0,37.7142,37.7309,37.5891,37.5891,344513.0
2019-06-20 09:30:00,45.7,45.81,44.67,44.91,183163.0,38.1399,38.2317,37.2803,37.4806,183163.0
2019-06-20 10:00:00,44.88,45.06,44.71,44.71,68576.0,37.4555,37.6058,37.3137,37.3137,68576.0
2019-06-20 10:30:00,44.71,44.73,44.44,44.53,208126.0,37.3137,37.3303,37.0883,37.1634,208126.0
2019-06-20 11:00:00,44.54,44.85,44.54,44.72,84395.0,37.1718,37.4305,37.1718,37.322,84395.0
2019-06-20 11:30:00,44.72,44.75,44.57,44.61,83047.0,37.322,37.347,37.1968,37.2302,83047.0
2019-06-20 12:00:00,44.61,44.61,44.35,44.48,87890.0,37.2302,37.2302,37.0132,37.1217,87890.0
2019-06-20 12:30:00,44.49,44.53,44.4,44.51,65761.0,37.13,37.1634,37.0549,37.1467,65761.0
2019-06-20 13:00:00,44.53,44.62,44.5,44.62,57351.0,37.1634,37.2385,37.1384,37.2385,57351.0
2019-06-20 13:30:00,44.62,44.71,44.61,44.65,59665.0,37.2385,37.3137,37.2302,37.2636,59665.0
2019-06-20 14:00:00,44.64,44.71,44.57,44.66,60244.0,37.2552,37.3137,37.1968,37.2719,60244.0
2019-06-20 14:30:00,44.65,44.75,44.61,44.68,57137.0,37.2636,37.347,37.2302,37.2886,57137.0
2019-06-20 15:00:00,44.67,44.67,44.54,44.57,132900.0,37.2803,37.2803,37.1718,37.1968,132900.0
2019-06-20 15:30:00,44.57,44.82,44.56,44.78,230921.0,37.1968,37.4055,37.1885,37.3721,230921.0
2019-06-21 09:30:00,44.76,44.8,44.36,44.64,321188.0,37.3554,37.3888,37.0216,37.2552,321188.0
2019-06-21 10:00:00,44.65,44.81,44.56,44.7,71270.0,37.2636,37.3971,37.1885,37.3053,71270.0
2019-06-21 10:30:00,44.71,44.73,44.43,44.57,104747.0,37.3137,37.3303,37.08,37.1968,104747.0
2019-06-21 11:00:00,44.57,44.81,44.57,44.66,45639.0,37.1968,37.3971,37.1968,37.2719,45639.0
2019-06-21 11:30:00,44.66,44.7,44.57,44.61,52560.0,37.2719,37.3053,37.1968,37.2302,52560.0
2019-06-21 12:00:00,44.6,44.78,44.59,44.78,30426.0,37.2219,37.3721,37.2135,37.3721,30426.0
2019-06-21 12:30:00,44.77,44.82,44.67,44.81,43455.0,37.3637,37.4055,37.2803,37.3971,43455.0
2019-06-21 13:00:00,44.83,44.87,44.78,44.86,49386.0,37.4138,37.4472,37.3721,37.4388,49386.0
2019-06-21 13:30:00,44.86,44.92,44.8,44.91,65575.0,37.4388,37.4889,37.3888,37.4806,65575.0
2019-06-21 14:00:00,44.91,44.94,44.86,44.88,81222.0,37.4806,37.5056,37.4388,37.4555,81222.0
2019-06-21 14:30:00,44.88,44.95,44.86,44.9,55082.0,37.4555,37.514,37.4388,37.4722,55082.0
2019-06-21 15:00:00,44.9,44.92,44.8,44.85,100523.0,37.4722,37.4889,37.3888,37.4305,100523.0
2019-06-21 15:30:00,44.86,44.99,44.65,44.71,683173.0,37.4388,37.5473,37.2636,37.3137,683173.0
2019-06-24 09:30:00,44.8,44.9,44.26,44.53,144746.0,37.3888,37.4722,36.9381,37.1634,144746.0
2019-06-24 10:00:00,44.51,44.63,44.41,44.5,92418.0,37.1467,37.2469,37.0633,37.1384,92418.0
2019-06-24 10:30:00,44.49,44.55,44.41,44.5,104343.0,37.13,37.1801,37.0633,37.1384,104343.0
2019-06-24 11:00:00,44.5,44.6,44.44,44.6,195220.0,37.1384,37.2219,37.0883,37.2219,195220.0
2019-06-24 11:30:00,44.61,44.82,44.61,44.72,66819.0,37.2302,37.4055,37.2302,37.322,66819.0
2019-06-24 12:00:00,44.72,44.75,44.62,44.64,64194.0,37.322,37.347,37.2385,37.2552,64194.0
2019-06-24 12:30:00,44.63,44.68,44.59,44.61,49883.0,37.2469,37.2886,37.2135,37.2302,49883.0
2019-06-24 13:00:00,44.61,44.7,44.54,44.7,89070.0,37.2302,37.3053,37.1718,37.3053,89070.0
2019-06-24 13:30:00,44.69,44.71,44.51,44.61,105540.0,37.297,37.3137,37.1467,37.2302,105540.0
2019-06-24 14:00:00,44.61,44.72,44.6,44.72,77011.0,37.2302,37.322,37.2219,37.322,77011.0
2019-06-24 14:30:00,44.71,44.78,44.69,44.75,120286.0,37.3137,37.3721,37.297,37.347,120286.0
2019-06-24 15:00:00,44.76,44.82,44.74,44.79,148457.0,37.3554,37.4055,37.3387,37.3804,148457.0
2019-06-24 15:30:00,44.79,45.02,44.74,45.01,598818.0,37.3804,37.5724,37.3387,37.564,598818.0
2019-06-25 09:30:00,45.21,45.6,44.83,45.59,171689.0,37.7309,38.0564,37.4138,38.0481,171689.0
2019-06-25 10:00:00,45.58,45.67,45.43,45.63,111971.0,38.0397,38.1148,37.9145,38.0815,111971.0
2019-06-25 10:30:00,45.64,45.7,45.54,45.56,130122.0,38.0898,38.1399,38.0063,38.023,130122.0
2019-06-25 11:00:00,45.56,45.84,45.48,45.73,120445.0,38.023,38.2567,37.9563,38.1649,120445.0
2019-06-25 11:30:00,45.73,45.87,45.68,45.86,113071.0,38.1649,38.2818,38.1232,38.2734,113071.0
2019-06-25 12:00:00,45.86,46.05,45.84,46.04,125738.0,38.2734,38.432,38.2567,38.4236,125738.0
2019-06-25 12:30:00,46.04,46.06,45.87,45.94,114756.0,38.4236,38.4403,38.2818,38.3402,114756.0
2019-06-25 13:00:00,45.95,46.05,45.77,46.03,86675.0,38.3485,38.432,38.1983,38.4153,86675.0
2019-06-25 13:30:00,46.02,46.12,45.98,46.08,121388.0,38.4069,38.4904,38.3736,38.457,121388.0
2019-06-25 14:00:00,46.08,46.1,45.85,45.86,200350.0,38.457,38.4737,38.2651,38.2734,200350.0
2019-06-25 14:30:00,45.85,45.85,45.66,45.82,88470.0,38.2651,38.2651,38.1065,38.24,88470.0
2019-06-25 15:00:00,45.82,45.87,45.73,45.83,126104.0,38.24,38.2818,38.1649,38.2484,126104.0
2019-06-25 15:30:00,45.82,45.83,45.58,45.75,404855.0,38.24,38.2484,38.0397,38.1816,404855.0
2019-06-26 09:30:00,45.78,45.87,45.19,45.23,139094.0,38.2066,38.2818,37.7142,37.7476,139094.0
2019-06-26 10:00:00,45.23,45.41,45.16,45.38,151715.0,37.7476,37.8979,37.6892,37.8728,151715.0
2019-06-26 10:30:00,45.37,45.72,45.37,45.54,111357.0,37.8645,38.1566,37.8645,38.0063,111357.0
2019-06-26 11:00:00,45.55,45.7,45.53,45.54,98053.0,38.0147,38.1399,37.998,38.0063,98053.0
2019-06-26 11:30:00,45.53,45.69,45.45,45.59,86489.0,37.998,38.1315,37.9312,38.0481,86489.0
2019-06-26 12:00:00,45.59,45.7,45.49,45.69,62370.0,38.0481,38.1399,37.9646,38.1315,62370.0
2019-06-26 12:30:00,45.69,45.9,45.6,45.87,71383.0,38.1315,38.3068,38.0564,38.2818,71383.0
2019-06-26 13:00:00,45.86,45.87,45.72,45.79,47774.0,38.2734,38.2818,38.1566,38.215,47774.0
2019-06-26 13:30:00,45.79,45.82,45.65,45.73,82882.0,38.215,38.24,38.0981,38.1649,82882.0
2019-06-26 14:00:00,45.73,45.73,45.64,45.71,105758.0,38.1649,38.1649,38.0898,38.1482,105758.0
2019-06-26 14:30:00,45.72,45.79,45.56,45.73,102488.0,38.1566,38.215,38.023,38.1649,102488.0
2019-06-26 15:00:00,45.73,45.81,45.7,45.77,120864.0,38.1649,38.2317,38.1399,38.1983,120864.0
2019-06-26 15:30:00,45.77,45.78,45.54,45.65,484610.0,38.1983,38.2066,38.0063,38.0981,484610.0
2019-06-27 09:30:00,45.63,46.24,45.54,46.12,198479.0,38.0815,38.5905,38.0063,38.4904,198479.0
2019-06-27 10:00:00,46.15,46.38,46.02,46.27,48445.0,38.5154,38.7074,38.4069,38.6156,48445.0
2019-06-27 10:30:00,46.29,46.43,46.2,46.29,48516.0,38.6323,38.7491,38.5572,38.6323,48516.0
2019-06-27 11:00:00,46.29,46.32,45.98,46.02,83804.0,38.6323,38.6573,38.3736,38.4069,83804.0
2019-06-27 11:30:00,46.01,46.27,46.0,46.24,70159.0,38.3986,38.6156,38.3902,38.5905,70159.0
2019-06-27 12:00:00,46.24,46.31,46.13,46.26,58276.0,38.5905,38.649,38.4987,38.6072,58276.0
2019-06-27 12:30:00,46.25,46.43,46.24,46.37,73783.0,38.5989,38.7491,38.5905,38.699,73783.0
2019-06-27 13:00:00,46.38,46.41,46.29,46.32,46912.0,38.7074,38.7324,38.6323,38.6573,46912.0
2019-06-27 13:30:00,46.33,46.36,46.22,46.26,76202.0,38.6657,38.6907,38.5739,38.6072,76202.0
2019-06-27 14:00:00,46.25,46.51,46.24,46.4,80792.0,38.5989,38.8159,38.5905,38.7241,80792.0
2019-06-27 14:30:00,46.4,46.46,46.33,46.33,57716.0,38.7241,38.7742,38.6657,38.6657,57716.0
2019-06-27 15:00:00,46.33,46.44,46.29,46.42,89622.0,38.6657,38.7575,38.6323,38.7408,89622.0
2019-06-27 15:30:00,46.43,46.67,46.41,46.59,422897.0,38.7491,38.9494,38.7324,38.8826,422897.0
2019-06-28 09:30:00,46.29,46.6,46.01,46.55,89599.0,39.0269,39.2882,38.7908,39.2461,89599.0
2019-06-28 10:00:00,46.57,46.59,46.32,46.4,72329.0,39.2629,39.2798,39.0522,39.1196,72329.0
2019-06-28 10:30:00,46.43,46.54,46.28,46.34,53536.0,39.1449,39.2377,39.0185,39.069,53536.0
2019-06-28 11:00:00,46.35,46.58,46.35,46.53,51866.0,39.0775,39.2714,39.0775,39.2292,51866.0
2019-06-28 11:30:00,46.52,46.64,46.47,46.58,43449.0,39.2208,39.322,39.1786,39.2714,43449.0
2019-06-28 12:00:00,46.58,46.68,46.55,46.65,82517.0,39.2714,39.3557,39.2461,39.3304,82517.0
2019-06-28 12:30:00,46.66,46.78,46.64,46.75,194605.0,39.3388,39.44,39.322,39.4147,194605.0
2019-06-28 13:00:00,46.75,46.9,46.72,46.86,54265.0,39.4147,39.5412,39.3894,39.5074,54265.0
2019-06-28 13:30:00,46.86,46.91,46.75,46.84,51627.0,39.5074,39.5496,39.4147,39.4906,51627.0
2019-06-28 14:00:00,46.83,46.86,46.77,46.83,52828.0,39.4822,39.5074,39.4316,39.4822,52828.0
2019-06-28 14:30:00,46.84,47.0,46.83,46.96,131595.0,39.4906,39.6255,39.4822,39.5918,131595.0
2019-06-28 15:00:00,46.96,47.03,46.91,47.0,145575.0,39.5918,39.6508,39.5496,39.6255,145575.0
2019-06-28 15:30:00,47.0,47.17,46.84,47.1,473085.0,39.6255,39.7688,39.4906,39.7098,473085.0
2019-07-01 09:30:00,47.43,47.94,47.43,47.6,243334.0,39.988,40.418,39.988,40.1313,243334.0
2019-07-01 10:00:00,47.64,47.76,47.5,47.58,264684.0,40.1651,40.2662,40.047,40.1145,264684.0
2019-07-01 10:30:00,47.58,47.7,47.51,47.6,115905.0,40.1145,40.2156,40.0555,40.1313,115905.0
2019-07-01 11:00:00,47.61,47.72,47.54,47.56,193480.0,40.1398,40.2325,40.0808,40.0976,193480.0
2019-07-01 11:30:00,47.57,47.68,47.5,47.52,184087.0,40.106,40.1988,40.047,40.0639,184087.0
2019-07-01 12:00:00,47.53,47.61,47.51,47.56,129903.0,40.0723,40.1398,40.0555,40.0976,129903.0
2019-07-01 12:30:00,47.57,47.75,47.56,47.6,89169.0,40.106,40.2578,40.0976,40.1313,89169.0
2019-07-01 13:00:00,47.61,47.64,47.46,47.56,213889.0,40.1398,40.1651,40.0133,40.0976,213889.0
2019-07-01 13:30:00,47.54,47.59,47.48,47.57,117146.0,40.0808,40.1229,40.0302,40.106,117146.0
2019-07-01 14:00:00,47.57,47.58,47.13,47.18,142925.0,40.106,40.1145,39.7351,39.7772,142925.0
2019-07-01 14:30:00,47.17,47.27,47.14,47.2,60618.0,39.7688,39.8531,39.7435,39.7941,60618.0
2019-07-01 15:00:00,47.2,47.39,47.19,47.31,65918.0,39.7941,39.9543,39.7857,39.8868,65918.0
2019-07-01 15:30:00,47.31,47.58,47.3,47.56,399332.0,39.8868,40.1145,39.8784,40.0976,399332.0
2019-07-02 09:30:00,47.5,47.5,46.68,47.27,144185.0,40.047,40.047,39.3557,39.8531,144185.0
2019-07-02 10:00:00,47.28,47.35,46.95,47.35,80890.0,39.8615,39.9206,39.5833,39.9206,80890.0
2019-07-02 10:30:00,47.33,47.33,47.05,47.14,104365.0,39.9037,39.9037,39.6676,39.7435,104365.0
2019-07-02 11:00:00,47.14,47.29,47.1,47.17,117868.0,39.7435,39.87,39.7098,39.7688,117868.0
2019-07-02 11:30:00,47.18,47.2,47.09,47.19,75523.0,39.7772,39.7941,39.7014,39.7857,75523.0
2019-07-02 12:00:00,47.18,47.19,46.91,46.94,58629.0,39.7772,39.7857,39.5496,39.5749,58629.0
2019-07-02 12:30:00,46.95,47.02,46.92,46.99,54960.0,39.5833,39.6423,39.558,39.617,54960.0
2019-07-02 13:00:00,46.99,47.07,46.93,47.05,51345.0,39.617,39.6845,39.5665,39.6676,51345.0
2019-07-02 13:30:00,47.05,47.21,47.04,47.15,66067.0,39.6676,39.8025,39.6592,39.7519,66067.0
2019-07-02 14:00:00,47.15,47.16,47.03,47.15,62416.0,39.7519,39.7604,39.6508,39.7519,62416.0
2019-07-02 14:30:00,47.15,47.17,46.85,46.86,89396.0,39.7519,39.7688,39.499,39.5074,89396.0
2019-07-02 15:00:00,46.86,47.05,46.86,46.97,109598.0,39.5074,39.6676,39.5074,39.6002,109598.0
2019-07-02 15:30:00,46.98,47.17,46.97,47.17,289483.0,39.6086,39.7688,39.6002,39.7688,289483.0
2019-07-03 09:30:00,47.67,48.4,47.44,48.38,248839.0,40.1904,40.8058,39.9964,40.789,248839.0
2019-07-03 10:00:00,48.4,48.9,48.37,48.77,414053.0,40.8058,41.2274,40.7805,41.1178,414053.0
2019-07-03 10:30:00,48.77,48.84,48.49,48.53,127020.0,41.1178,41.1768,40.8817,40.9154,127020.0
2019-07-03 11:00:00,48.54,48.62,48.28,48.34,123270.0,40.9238,40.9913,40.7046,40.7552,123270.0
2019-07-03 11:30:00,48.35,48.57,48.32,48.5,110257.0,40.7637,40.9491,40.7384,40.8901,110257.0
2019-07-03 12:00:00,48.5,48.55,48.35,48.49,112695.0,40.8901,40.9323,40.7637,40.8817,112695.0
2019-07-03 12:30:00,48.48,48.54,47.97,48.0,412861.0,40.8733,40.9238,40.4433,40.4686,412861.0
2019-07-05 09:30:00,47.74,48.88,47.54,48.49,157116.0,40.2494,41.2105,40.0808,40.8817,157116.0
2019-07-05 10:00:00,48.51,48.53,48.12,48.21,151633.0,40.8986,40.9154,40.5697,40.6456,151633.0
2019-07-05 10:30:00,48.22,48.26,47.96,48.21,56188.0,40.6541,40.6878,40.4349,40.6456,56188.0
2019-07-05 11:00:00,48.22,48.37,48.18,48.26,68790.0,40.6541,40.7805,40.6203,40.6878,68790.0
2019-07-05 11:30:00,48.24,48.3,48.1,48.21,75730.0,40.6709,40.7215,40.5529,40.6456,75730.0
2019-07-05 12:00:00,48.21,48.36,48.05,48.08,107836.0,40.6456,40.7721,40.5107,40.536,107836.0
2019-07-05 12:30:00,48.08,48.1,47.92,48.02,43415.0,40.536,40.5529,40.4011,40.4854,43415.0
2019-07-05 13:00:00,48.02,48.12,47.9,48.05,119818.0,40.4854,40.5697,40.3843,40.5107,119818.0
2019-07-05 13:30:00,48.04,48.13,47.78,47.86,72423.0,40.5023,40.5782,40.2831,40.3505,72423.0
2019-07-05 14:00:00,47.87,48.0,47.72,47.98,110789.0,40.359,40.4686,40.2325,40.4517,110789.0
2019-07-05 14:30:00,47.98,48.08,47.89,48.07,144942.0,40.4517,40.536,40.3758,40.5276,144942.0
2019-07-05 15:00:00,48.08,48.11,47.88,47.94,132036.0,40.536,40.5613,40.3674,40.418,132036.0
2019-07-05 15:30:00,47.94,48.24,47.88,48.23,383224.0,40.418,40.6709,40.3674,40.6625,383224.0
2019-07-08 09:30:00,47.57,47.76,46.3,47.08,868591.0,40.106,40.2662,39.0353,39.6929,868591.0
2019-07-08 10:00:00,47.1,47.3,46.69,46.78,241683.0,39.7098,39.8784,39.3641,39.44,241683.0
2019-07-08 10:30:00,46.78,46.87,46.51,46.54,302566.0,39.44,39.5159,39.2124,39.2377,302566.0
2019-07-08 11:00:00,46.54,46.73,46.42,46.44,158483.0,39.2377,39.3978,39.1365,39.1533,158483.0
2019-07-08 11:30:00,46.45,46.58,46.4,46.55,201309.0,39.1618,39.2714,39.1196,39.2461,201309.0
2019-07-08 12:00:00,46.55,46.87,46.42,46.86,154491.0,39.2461,39.5159,39.1365,39.5074,154491.0
2019-07-08 12:30:00,46.86,46.94,46.77,46.92,75306.0,39.5074,39.5749,39.4316,39.558,75306.0
2019-07-08 13:00:00,46.91,47.09,46.89,47.06,60176.0,39.5496,39.7014,39.5327,39.6761,60176.0
2019-07-08 13:30:00,47.06,47.37,47.02,47.37,141686.0,39.6761,39.9374,39.6423,39.9374,141686.0
2019-07-08 14:00:00,47.36,47.4,47.11,47.23,106130.0,39.929,39.9627,39.7182,39.8194,106130.0
2019-07-08 14:30:00,47.23,47.48,47.23,47.41,116780.0,39.8194,40.0302,39.8194,39.9711,116780.0
2019-07-08 15:00:00,47.41,47.59,47.39,47.57,114549.0,39.9711,40.1229,39.9543,40.106,114549.0
2019-07-08 15:30:00,47.57,47.59,47.46,47.48,301952.0,40.106,40.1229,40.0133,40.0302,301952.0
2019-07-09 09:30:00,47.17,47.77,47.06,47.4,128848.0,39.7688,40.2747,39.6761,39.9627,128848.0
2019-07-09 10:00:00,47.43,47.44,47.01,47.12,108691.0,39.988,39.9964,39.6339,39.7267,108691.0
2019-07-09 10:30:00,47.14,47.2,47.06,47.1,71052.0,39.7435,39.7941,39.6761,39.7098,71052.0
2019-07-09 11:00:00,47.11,47.18,46.99,47.0,64943.0,39.7182,39.7772,39.617,39.6255,64943.0
2019-07-09 11:30:00,47.02,47.13,47.0,47.09,70947.0,39.6423,39.7351,39.6255,39.7014,70947.0
2019-07-09 12:00:00,47.09,47.17,46.89,46.97,65504.0,39.7014,39.7688,39.5327,39.6002,65504.0
2019-07-09 12:30:00,46.97,47.03,46.88,46.96,54955.0,39.6002,39.6508,39.5243,39.5918,54955.0
2019-07-09 13:00:00,46.97,46.97,46.84,46.86,54181.0,39.6002,39.6002,39.4906,39.5074,54181.0
2019-07-09 13:30:00,46.85,46.99,46.85,46.89,40303.0,39.499,39.617,39.499,39.5327,40303.0
2019-07-09 14:00:00,46.89,46.97,46.84,46.93,48909.0,39.5327,39.6002,39.4906,39.5665,48909.0
2019-07-09 14:30:00,46.93,47.0,46.87,46.94,75812.0,39.5665,39.6255,39.5159,39.5749,75812.0
2019-07-09 15:00:00,46.93,47.16,46.92,47.06,132246.0,39.5665,39.7604,39.558,39.6761,132246.0
2019-07-09 15:30:00,47.06,47.22,47.06,47.2,282025.0,39.6761,39.811,39.6761,39.7941,282025.0
2019-07-10 09:30:00,47.43,47.5,46.91,47.21,158643.0,39.988,40.047,39.5496,39.8025,158643.0
2019-07-10 10:00:00,47.21,47.22,46.87,47.05,99987.0,39.8025,39.811,39.5159,39.6676,99987.0
2019-07-10 10:30:00,47.05,47.16,46.96,47.09,65800.0,39.6676,39.7604,39.5918,39.7014,65800.0
2019-07-10 11:00:00,47.08,47.23,47.06,47.19,76084.0,39.6929,39.8194,39.6761,39.7857,76084.0
2019-07-10 11:30:00,47.19,47.41,47.18,47.35,66478.0,39.7857,39.9711,39.7772,39.9206,66478.0
2019-07-10 12:00:00,47.36,47.55,47.35,47.54,64067.0,39.929,40.0892,39.9206,40.0808,64067.0
2019-07-10 12:30:00,47.55,47.59,47.46,47.56,39179.0,40.0892,40.1229,40.0133,40.0976,39179.0
2019-07-10 13:00:00,47.56,47.6,47.45,47.49,38144.0,40.0976,40.1313,40.0049,40.0386,38144.0
2019-07-10 13:30:00,47.49,47.54,47.47,47.51,47203.0,40.0386,40.0808,40.0217,40.0555,47203.0
2019-07-10 14:00:00,47.52,47.57,47.46,47.53,59408.0,40.0639,40.106,40.0133,40.0723,59408.0
2019-07-10 14:30:00,47.53,47.65,47.48,47.62,152795.0,40.0723,40.1735,40.0302,40.1482,152795.0
2019-07-10 15:00:00,47.61,47.62,47.43,47.49,75882.0,40.1398,40.1482,39.988,40.0386,75882.0
2019-07-10 15:30:00,47.49,47.55,47.41,47.46,299214.0,40.0386,40.0892,39.9711,40.0133,299214.0
2019-07-11 09:30:00,49.05,49.97,48.45,49.05,568210.0,41.3538,42.1295,40.848,41.3538,568210.0
2019-07-11 10:00:00,49.07,49.21,48.22,48.5,261088.0,41.3707,41.4887,40.6541,40.8901,261088.0
2019-07-11 10:30:00,48.52,48.63,47.93,48.01,254852.0,40.907,40.9997,40.4096,40.477,254852.0
2019-07-11 11:00:00,48.0,48.39,47.87,48.19,123744.0,40.4686,40.7974,40.359,40.6288,123744.0
2019-07-11 11:30:00,48.19,48.4,48.14,48.36,134801.0,40.6288,40.8058,40.5866,40.7721,134801.0
2019-07-11 12:00:00,48.37,48.37,48.17,48.21,95004.0,40.7805,40.7805,40.6119,40.6456,95004.0
2019-07-11 12:30:00,48.22,48.47,48.21,48.37,113863.0,40.6541,40.8648,40.6456,40.7805,113863.0
2019-07-11 13:00:00,48.36,48.45,48.19,48.23,71251.0,40.7721,40.848,40.6288,40.6625,71251.0
2019-07-11 13:30:00,48.23,48.3,48.02,48.07,124039.0,40.6625,40.7215,40.4854,40.5276,124039.0
2019-07-11 14:00:00,48.08,48.08,47.9,47.92,97262.0,40.536,40.536,40.3843,40.4011,97262.0
2019-07-11 14:30:00,47.93,48.15,47.91,48.12,79182.0,40.4096,40.595,40.3927,40.5697,79182.0
2019-07-11 15:00:00,48.11,48.14,48.01,48.04,79623.0,40.5613,40.5866,40.477,40.5023,79623.0
2019-07-11 15:30:00,48.04,48.28,48.03,48.27,277259.0,40.5023,40.7046,40.4939,40.6962,277259.0
2019-07-12 09:30:00,48.08,48.31,47.7,47.87,168168.0,40.536,40.7299,40.2156,40.359,168168.0
2019-07-12 10:00:00,47.83,48.21,47.81,48.17,100095.0,40.3252,40.6456,40.3084,40.6119,100095.0
2019-07-12 10:30:00,48.17,48.23,47.92,47.97,115705.0,40.6119,40.6625,40.4011,40.4433,115705.0
2019-07-12 11:00:00,47.97,47.98,47.68,47.76,71686.0,40.4433,40.4517,40.1988,40.2662,71686.0
2019-07-12 11:30:00,47.77,47.79,47.44,47.45,138695.0,40.2747,40.2915,39.9964,40.0049,138695.0
2019-07-12 12:00:00,47.45,47.45,47.15,47.18,114637.0,40.0049,40.0049,39.7519,39.7772,114637.0
2019-07-12 12:30:00,47.18,47.21,47.06,47.09,98822.0,39.7772,39.8025,39.6761,39.7014,98822.0
2019-07-12 13:00:00,47.1,47.44,47.1,47.4,89697.0,39.7098,39.9964,39.7098,39.9627,89697.0
2019-07-12 13:30:00,47.38,47.43,47.26,47.37,67482.0,39.9459,39.988,39.8447,39.9374,67482.0
2019-07-12 14:00:00,47.37,47.38,47.21,47.34,133547.0,39.9374,39.9459,39.8025,39.9121,133547.0
2019-07-12 14:30:00,47.34,47.47,47.3,47.36,157722.0,39.9121,40.0217,39.8784,39.929,157722.0
2019-07-12 15:00:00,47.36,47.55,47.35,47.54,179125.0,39.929,40.0892,39.9206,40.0808,179125.0
2019-07-12 15:30:00,47.53,47.68,47.53,47.6,356219.0,40.0723,40.1988,40.0723,40.1313,356219.0
2019-07-15 09:30:00,47.59,47.6,47.07,47.38,126483.0,40.1229,40.1313,39.6845,39.9459,126483.0
2019-07-15 10:00:00,47.35,47.6,47.31,47.49,118506.0,39.9206,40.1313,39.8868,40.0386,118506.0
2019-07-15 10:30:00,47.52,47.6,47.31,47.45,45985.0,40.0639,40.1313,39.8868,40.0049,45985.0
2019-07-15 11:00:00,47.43,47.81,47.42,47.8,245221.0,39.988,40.3084,39.9796,40.3,245221.0
2019-07-15 11:30:00,47.79,47.79,47.55,47.72,81719.0,40.2915,40.2915,40.0892,40.2325,81719.0
2019-07-15 12:00:00,47.72,47.78,47.68,47.7,80019.0,40.2325,40.2831,40.1988,40.2156,80019.0
2019-07-15 12:30:00,47.71,47.78,47.7,47.73,54553.0,40.2241,40.2831,40.2156,40.2409,54553.0
2019-07-15 13:00:00,47.73,47.76,47.55,47.55,84437.0,40.2409,40.2662,40.0892,40.0892,84437.0
2019-07-15 13:30:00,47.55,47.76,47.53,47.69,250838.0,40.0892,40.2662,40.0723,40.2072,250838.0
2019-07-15 14:00:00,47.7,47.79,47.46,47.47,98619.0,40.2156,40.2915,40.0133,40.0217,98619.0
2019-07-15 14:30:00,47.47,47.48,47.23,47.28,67264.0,40.0217,40.0302,39.8194,39.8615,67264.0
2019-07-15 15:00:00,47.29,47.46,47.27,47.45,77640.0,39.87,40.0133,39.8531,40.0049,77640.0
2019-07-15 15:30:00,47.44,47.53,47.41,47.5,238137.0,39.9964,40.0723,39.9711,40.047,238137.0
2019-07-16 09:30:00,47.0,47.25,46.09,46.27,247228.0,39.6255,39.8363,38.8583,39.01,247228.0
2019-07-16 10:00:00,46.27,46.5,46.12,46.38,130333.0,39.01,39.2039,38.8836,39.1028,130333.0
2019-07-16 10:30:00,46.4,46.66,46.34,46.64,172724.0,39.1196,39.3388,39.069,39.322,172724.0
2019-07-16 11:00:00,46.65,46.77,46.51,46.77,218184.0,39.3304,39.4316,39.2124,39.4316,218184.0
2019-07-16 11:30:00,46.77,46.86,46.67,46.72,105094.0,39.4316,39.5074,39.3473,39.3894,105094.0
2019-07-16 12:00:00,46.72,46.93,46.69,46.71,85519.0,39.3894,39.5665,39.3641,39.381,85519.0
2019-07-16 12:30:00,46.72,46.78,46.68,46.77,76644.0,39.3894,39.44,39.3557,39.4316,76644.0
2019-07-16 13:00:00,46.77,46.86,46.58,46.59,134623.0,39.4316,39.5074,39.2714,39.2798,134623.0
2019-07-16 13:30:00,46.59,46.63,46.29,46.39,122103.0,39.2798,39.3135,39.0269,39.1112,122103.0
2019-07-16 14:00:00,46.38,46.41,46.24,46.28,306728.0,39.1028,39.1281,38.9847,39.0185,306728.0
2019-07-16 14:30:00,46.27,46.74,46.21,46.73,254813.0,39.01,39.4063,38.9594,39.3978,254813.0
2019-07-16 15:00:00,46.73,46.82,46.6,46.73,181128.0,39.3978,39.4737,39.2882,39.3978,181128.0
2019-07-16 15:30:00,46.73,46.87,46.73,46.78,398766.0,39.3978,39.5159,39.3978,39.44,398766.0
2019-07-17 09:30:00,46.5,46.5,45.46,45.83,200343.0,39.2039,39.2039,38.3271,38.6391,200343.0
2019-07-17 10:00:00,45.85,45.9,45.64,45.75,131468.0,38.6559,38.6981,38.4789,38.5716,131468.0
2019-07-17 10:30:00,45.74,45.8,45.24,45.41,239055.0,38.5632,38.6138,38.1416,38.285,239055.0
2019-07-17 11:00:00,45.41,45.54,45.23,45.34,147461.0,38.285,38.3946,38.1332,38.2259,147461.0
2019-07-17 11:30:00,45.34,45.42,44.98,45.04,166582.0,38.2259,38.2934,37.9224,37.973,166582.0
2019-07-17 12:00:00,45.05,45.27,45.03,45.2,103353.0,37.9814,38.1669,37.9646,38.1079,103353.0
2019-07-17 12:30:00,45.2,45.26,45.09,45.22,99925.0,38.1079,38.1585,38.0152,38.1248,99925.0
2019-07-17 13:00:00,45.21,45.22,45.07,45.07,95634.0,38.1163,38.1248,37.9983,37.9983,95634.0
2019-07-17 13:30:00,45.07,45.19,45.03,45.16,119663.0,37.9983,38.0995,37.9646,38.0742,119663.0
2019-07-17 14:00:00,45.16,45.17,45.02,45.07,91167.0,38.0742,38.0826,37.9562,37.9983,91167.0
2019-07-17 14:30:00,45.07,45.13,45.0,45.03,112896.0,37.9983,38.0489,37.9393,37.9646,112896.0
2019-07-17 15:00:00,45.03,45.13,44.91,45.08,206216.0,37.9646,38.0489,37.8634,38.0067,206216.0
2019-07-17 15:30:00,45.08,45.26,45.06,45.07,517891.0,38.0067,38.1585,37.9899,37.9983,517891.0
2019-07-18 09:30:00,44.8,44.95,44.41,44.81,181559.0,37.7707,37.8971,37.4419,37.7791,181559.0
2019-07-18 10:00:00,44.82,45.04,44.56,44.96,123572.0,37.7875,37.973,37.5683,37.9056,123572.0
2019-07-18 10:30:00,44.97,45.03,44.89,44.97,79660.0,37.914,37.9646,37.8465,37.914,79660.0
2019-07-18 11:00:00,44.99,45.0,44.76,44.82,57126.0,37.9309,37.9393,37.7369,37.7875,57126.0
2019-07-18 11:30:00,44.81,44.84,44.6,44.8,108849.0,37.7791,37.8044,37.6021,37.7707,108849.0
2019-07-18 12:00:00,44.8,45.1,44.8,45.09,62370.0,37.7707,38.0236,37.7707,38.0152,62370.0
2019-07-18 12:30:00,45.09,45.12,44.94,44.97,60314.0,38.0152,38.0405,37.8887,37.914,60314.0
2019-07-18 13:00:00,44.97,45.06,44.92,44.96,62719.0,37.914,37.9899,37.8718,37.9056,62719.0
2019-07-18 13:30:00,44.98,45.07,44.97,45.05,74020.0,37.9224,37.9983,37.914,37.9814,74020.0
2019-07-18 14:00:00,45.07,45.25,45.03,45.23,70241.0,37.9983,38.1501,37.9646,38.1332,70241.0
2019-07-18 14:30:00,45.21,45.33,45.18,45.32,57597.0,38.1163,38.2175,38.091,38.2091,57597.0
2019-07-18 15:00:00,45.33,45.38,45.21,45.26,85187.0,38.2175,38.2597,38.1163,38.1585,85187.0
2019-07-18 15:30:00,45.26,45.28,45.1,45.2,242819.0,38.1585,38.1754,38.0236,38.1079,242819.0
2019-07-19 09:30:00,45.32,45.35,44.9,44.91,109210.0,38.2091,38.2344,37.855,37.8634,109210.0
2019-07-19 10:00:00,44.94,45.05,44.73,44.87,131250.0,37.8887,37.9814,37.7117,37.8297,131250.0
2019-07-19 10:30:00,44.86,45.1,44.86,44.93,57372.0,37.8213,38.0236,37.8213,37.8803,57372.0
2019-07-19 11:00:00,44.92,45.08,44.8,44.83,59111.0,37.8718,38.0067,37.7707,37.796,59111.0
2019-07-19 11:30:00,44.84,44.93,44.77,44.92,102401.0,37.8044,37.8803,37.7454,37.8718,102401.0
2019-07-19 12:00:00,44.91,44.99,44.87,44.97,36696.0,37.8634,37.9309,37.8297,37.914,36696.0
2019-07-19 12:30:00,44.97,45.15,44.97,45.15,30531.0,37.914,38.0658,37.914,38.0658,30531.0
2019-07-19 13:00:00,45.15,45.26,45.14,45.23,35190.0,38.0658,38.1585,38.0573,38.1332,35190.0
2019-07-19 13:30:00,45.23,45.33,45.22,45.26,53593.0,38.1332,38.2175,38.1248,38.1585,53593.0
2019-07-19 14:00:00,45.27,45.34,45.09,45.12,48037.0,38.1669,38.2259,38.0152,38.0405,48037.0
2019-07-19 14:30:00,45.11,45.19,45.09,45.13,40495.0,38.032,38.0995,38.0152,38.0489,40495.0
2019-07-19 15:00:00,45.12,45.18,45.0,45.18,78888.0,38.0405,38.091,37.9393,38.091,78888.0
2019-07-19 15:30:00,45.18,45.2,44.97,44.99,212321.0,38.091,38.1079,37.914,37.9309,212321.0
2019-07-22 09:30:00,45.14,45.41,44.96,45.08,89899.0,38.0573,38.285,37.9056,38.0067,89899.0
2019-07-22 10:00:00,45.09,45.09,44.77,45.03,77557.0,38.0152,38.0152,37.7454,37.9646,77557.0
2019-07-22 10:30:00,45.04,45.08,44.73,44.78,75062.0,37.973,38.0067,37.7117,37.7538,75062.0
2019-07-22 11:00:00,44.76,44.76,44.48,44.58,79023.0,37.7369,37.7369,37.5009,37.5852,79023.0
2019-07-22 11:30:00,44.57,44.83,44.43,44.73,61865.0,37.5768,37.796,37.4587,37.7117,61865.0
2019-07-22 12:00:00,44.73,44.75,44.59,44.64,39623.0,37.7117,37.7285,37.5936,37.6358,39623.0
2019-07-22 12:30:00,44.63,44.74,44.6,44.69,32800.0,37.6273,37.7201,37.6021,37.6779,32800.0
2019-07-22 13:00:00,44.69,44.7,44.48,44.49,36870.0,37.6779,37.6864,37.5009,37.5093,36870.0
2019-07-22 13:30:00,44.49,44.56,44.48,44.53,56253.0,37.5093,37.5683,37.5009,37.543,56253.0
2019-07-22 14:00:00,44.54,44.65,44.49,44.6,77279.0,37.5515,37.6442,37.5093,37.6021,77279.0
2019-07-22 14:30:00,44.6,44.64,44.53,44.57,46772.0,37.6021,37.6358,37.543,37.5768,46772.0
2019-07-22 15:00:00,44.55,44.63,44.42,44.45,130498.0,37.5599,37.6273,37.4503,37.4756,130498.0
2019-07-22 15:30:00,44.45,44.54,44.39,44.53,260542.0,37.4756,37.5515,37.425,37.543,260542.0
2019-07-23 09:30:00,44.66,44.72,44.07,44.34,168998.0,37.6526,37.7032,37.1552,37.3828,168998.0
2019-07-23 10:00:00,44.35,44.37,44.1,44.15,127938.0,37.3913,37.4081,37.1805,37.2227,127938.0
2019-07-23 10:30:00,44.16,44.22,43.98,44.15,113071.0,37.2311,37.2817,37.0793,37.2227,113071.0
2019-07-23 11:00:00,44.15,44.41,44.01,44.4,257875.0,37.2227,37.4419,37.1046,37.4334,257875.0
2019-07-23 11:30:00,44.4,44.4,44.25,44.3,105908.0,37.4334,37.4334,37.307,37.3491,105908.0
2019-07-23 12:00:00,44.3,44.49,44.27,44.47,137919.0,37.3491,37.5093,37.3238,37.4924,137919.0
2019-07-23 12:30:00,44.46,44.57,44.4,44.47,119625.0,37.484,37.5768,37.4334,37.4924,119625.0
2019-07-23 13:00:00,44.47,44.47,44.38,44.41,145453.0,37.4924,37.4924,37.4166,37.4419,145453.0
2019-07-23 13:30:00,44.41,44.5,44.27,44.43,98400.0,37.4419,37.5177,37.3238,37.4587,98400.0
2019-07-23 14:00:00,44.44,44.68,44.42,44.61,70541.0,37.4672,37.6695,37.4503,37.6105,70541.0
2019-07-23 14:30:00,44.61,44.7,44.54,44.61,138491.0,37.6105,37.6864,37.5515,37.6105,138491.0
2019-07-23 15:00:00,44.61,44.61,44.43,44.54,109020.0,37.6105,37.6105,37.4587,37.5515,109020.0
2019-07-23 15:30:00,44.54,44.57,44.38,44.39,484065.0,37.5515,37.5768,37.4166,37.425,484065.0
2019-07-24 09:30:00,44.49,44.7,44.32,44.53,448088.0,37.5093,37.6864,37.366,37.543,448088.0
2019-07-24 10:00:00,44.55,44.65,44.44,44.51,408622.0,37.5599,37.6442,37.4672,37.5262,408622.0
2019-07-24 10:30:00,44.5,44.58,44.32,44.38,131097.0,37.5177,37.5852,37.366,37.4166,131097.0
2019-07-24 11:00:00,44.38,44.46,44.29,44.38,155080.0,37.4166,37.484,37.3407,37.4166,155080.0
2019-07-24 11:30:00,44.38,44.4,44.21,44.3,99797.0,37.4166,37.4334,37.2732,37.3491,99797.0
2019-07-24 12:00:00,44.32,44.37,44.27,44.3,164277.0,37.366,37.4081,37.3238,37.3491,164277.0
2019-07-24 12:30:00,44.3,44.51,44.28,44.47,215549.0,37.3491,37.5262,37.3323,37.4924,215549.0
2019-07-24 13:00:00,44.48,44.66,44.46,44.64,249500.0,37.5009,37.6526,37.484,37.6358,249500.0
2019-07-24 13:30:00,44.64,44.76,44.53,44.59,264123.0,37.6358,37.7369,37.543,37.5936,264123.0
2019-07-24 14:00:00,44.6,44.86,44.57,44.79,164405.0,37.6021,37.8213,37.5768,37.7622,164405.0
2019-07-24 14:30:00,44.79,44.81,44.69,44.77,153182.0,37.7622,37.7791,37.6779,37.7454,153182.0
2019-07-24 15:00:00,44.77,44.84,44.68,44.83,246384.0,37.7454,37.8044,37.6695,37.796,246384.0
2019-07-24 15:30:00,44.84,44.89,44.67,44.74,726735.0,37.8044,37.8465,37.6611,37.7201,726735.0
2019-07-25 09:30:00,44.84,45.8,44.75,45.42,310801.0,37.8044,38.6138,37.7285,38.2934,310801.0
2019-07-25 10:00:00,45.41,45.49,45.22,45.3,163130.0,38.285,38.3524,38.1248,38.1922,163130.0
2019-07-25 10:30:00,45.3,45.43,45.13,45.13,128538.0,38.1922,38.3018,38.0489,38.0489,128538.0
2019-07-25 11:00:00,45.12,45.25,44.92,44.99,148852.0,38.0405,38.1501,37.8718,37.9309,148852.0
2019-07-25 11:30:00,44.98,44.98,44.81,44.9,332789.0,37.9224,37.9224,37.7791,37.855,332789.0
2019-07-25 12:00:00,44.89,44.9,44.75,44.81,96729.0,37.8465,37.855,37.7285,37.7791,96729.0
2019-07-25 12:30:00,44.81,44.9,44.67,44.9,80234.0,37.7791,37.855,37.6611,37.855,80234.0
2019-07-25 13:00:00,44.9,45.01,44.79,45.01,65857.0,37.855,37.9477,37.7622,37.9477,65857.0
2019-07-25 13:30:00,45.01,45.17,45.0,45.04,81181.0,37.9477,38.0826,37.9393,37.973,81181.0
2019-07-25 14:00:00,45.04,45.1,44.87,44.87,126920.0,37.973,38.0236,37.8297,37.8297,126920.0
2019-07-25 14:30:00,44.88,44.92,44.67,44.67,134845.0,37.8381,37.8718,37.6611,37.6611,134845.0
2019-07-25 15:00:00,44.68,44.93,44.66,44.88,201752.0,37.6695,37.8803,37.6526,37.8381,201752.0
2019-07-25 15:30:00,44.88,44.97,44.82,44.92,352573.0,37.8381,37.914,37.7875,37.8718,352573.0
2019-07-26 09:30:00,45.07,45.31,44.93,45.06,70268.0,37.9983,38.2006,37.8803,37.9899,70268.0
2019-07-26 10:00:00,45.07,45.17,44.88,44.93,64892.0,37.9983,38.0826,37.8381,37.8803,64892.0
2019-07-26 10:30:00,44.93,45.07,44.89,45.04,46568.0,37.8803,37.9983,37.8465,37.973,46568.0
2019-07-26 11:00:00,45.05,45.23,45.03,45.03,49640.0,37.9814,38.1332,37.9646,37.9646,49640.0
2019-07-26 11:30:00,45.01,45.3,45.0,45.25,47938.0,37.9477,38.1922,37.9393,38.1501,47938.0
2019-07-26 12:00:00,45.25,45.29,45.21,45.27,35891.0,38.1501,38.1838,38.1163,38.1669,35891.0
2019-07-26 12:30:00,45.27,45.28,45.2,45.21,42044.0,38.1669,38.1754,38.1079,38.1163,42044.0
2019-07-26 13:00:00,45.21,45.25,45.17,45.19,33364.0,38.1163,38.1501,38.0826,38.0995,33364.0
2019-07-26 13:30:00,45.19,45.19,44.97,44.98,36345.0,38.0995,38.0995,37.914,37.9224,36345.0
2019-07-26 14:00:00,44.97,45.1,44.94,45.07,41981.0,37.914,38.0236,37.8887,37.9983,41981.0
2019-07-26 14:30:00,45.08,45.24,45.07,45.23,53665.0,38.0067,38.1416,37.9983,38.1332,53665.0
2019-07-26 15:00:00,45.23,45.28,45.13,45.15,59214.0,38.1332,38.1754,38.0489,38.0658,59214.0
2019-07-26 15:30:00,45.15,45.25,45.12,45.12,301934.0,38.0658,38.1501,38.0405,38.0405,301934.0
2019-07-29 09:30:00,45.19,45.73,45.12,45.62,99973.0,38.0995,38.5547,38.0405,38.462,99973.0
2019-07-29 10:00:00,45.61,45.79,45.44,45.51,119348.0,38.4536,38.6053,38.3103,38.3693,119348.0
2019-07-29 10:30:00,45.52,45.66,45.49,45.61,112437.0,38.3777,38.4957,38.3524,38.4536,112437.0
2019-07-29 11:00:00,45.61,45.72,45.54,45.61,126606.0,38.4536,38.5463,38.3946,38.4536,126606.0
2019-07-29 11:30:00,45.61,45.73,45.58,45.68,57049.0,38.4536,38.5547,38.4283,38.5126,57049.0
2019-07-29 12:00:00,45.67,45.68,45.55,45.63,47141.0,38.5042,38.5126,38.403,38.4704,47141.0
2019-07-29 12:30:00,45.63,45.72,45.57,45.72,121276.0,38.4704,38.5463,38.4199,38.5463,121276.0
2019-07-29 13:00:00,45.72,45.84,45.72,45.76,64357.0,38.5463,38.6475,38.5463,38.58,64357.0
2019-07-29 13:30:00,45.77,45.88,45.71,45.77,40491.0,38.5885,38.6812,38.5379,38.5885,40491.0
2019-07-29 14:00:00,45.77,45.77,45.6,45.65,59028.0,38.5885,38.5885,38.4451,38.4873,59028.0
2019-07-29 14:30:00,45.64,45.72,45.57,45.68,64349.0,38.4789,38.5463,38.4199,38.5126,64349.0
2019-07-29 15:00:00,45.67,45.68,45.59,45.61,94730.0,38.5042,38.5126,38.4367,38.4536,94730.0
2019-07-29 15:30:00,45.62,45.86,45.61,45.81,222612.0,38.462,38.6644,38.4536,38.6222,222612.0
2019-07-30 09:30:00,45.43,45.8,45.09,45.6,264862.0,38.3018,38.6138,38.0152,38.4451,264862.0
2019-07-30 10:00:00,45.58,46.17,45.58,45.94,147813.0,38.4283,38.9257,38.4283,38.7318,147813.0
2019-07-30 10:30:00,45.94,46.03,45.84,45.96,112391.0,38.7318,38.8077,38.6475,38.7487,112391.0
2019-07-30 11:00:00,45.96,46.23,45.95,46.21,136015.0,38.7487,38.9763,38.7402,38.9594,136015.0
2019-07-30 11:30:00,46.21,46.38,46.11,46.28,111380.0,38.9594,39.1028,38.8751,39.0185,111380.0
2019-07-30 12:00:00,46.27,46.37,46.19,46.37,100247.0,39.01,39.0943,38.9426,39.0943,100247.0
2019-07-30 12:30:00,46.38,46.44,46.35,46.44,83528.0,39.1028,39.1533,39.0775,39.1533,83528.0
2019-07-30 13:00:00,46.44,46.44,46.27,46.39,88266.0,39.1533,39.1533,39.01,39.1112,88266.0
2019-07-30 13:30:00,46.39,46.61,46.35,46.61,152949.0,39.1112,39.2967,39.0775,39.2967,152949.0
2019-07-30 14:00:00,46.61,46.75,46.52,46.72,149164.0,39.2967,39.4147,39.2208,39.3894,149164.0
2019-07-30 14:30:00,46.72,46.77,46.55,46.59,99592.0,39.3894,39.4316,39.2461,39.2798,99592.0
2019-07-30 15:00:00,46.59,46.62,46.5,46.59,130311.0,39.2798,39.3051,39.2039,39.2798,130311.0
2019-07-30 15:30:00,46.58,46.58,46.31,46.41,456173.0,39.2714,39.2714,39.0437,39.1281,456173.0
2019-07-31 09:30:00,46.31,46.53,45.6,45.76,185981.0,39.0437,39.2292,38.4451,38.58,185981.0
2019-07-31 10:00:00,45.81,45.82,45.3,45.42,146197.0,38.6222,38.6306,38.1922,38.2934,146197.0
2019-07-31 10:30:00,45.42,45.61,45.38,45.55,186526.0,38.2934,38.4536,38.2597,38.403,186526.0
2019-07-31 11:00:00,45.55,46.0,45.46,45.99,219189.0,38.403,38.7824,38.3271,38.774,219189.0
2019-07-31 11:30:00,45.98,46.08,45.85,45.97,122177.0,38.7655,38.8498,38.6559,38.7571,122177.0
2019-07-31 12:00:00,45.98,46.17,45.97,46.12,83713.0,38.7655,38.9257,38.7571,38.8836,83713.0
2019-07-31 12:30:00,46.12,46.18,46.01,46.04,85140.0,38.8836,38.9341,38.7908,38.8161,85140.0
2019-07-31 13:00:00,46.04,46.25,45.97,46.25,75122.0,38.8161,38.9932,38.7571,38.9932,75122.0
2019-07-31 13:30:00,46.25,46.3,46.04,46.25,111196.0,38.9932,39.0353,38.8161,38.9932,111196.0
2019-07-31 14:00:00,46.25,46.27,45.89,45.95,255814.0,38.9932,39.01,38.6896,38.7402,255814.0
2019-07-31 14:30:00,45.93,46.1,45.29,45.64,295781.0,38.7234,38.8667,38.1838,38.4789,295781.0
2019-07-31 15:00:00,45.63,45.99,45.58,45.95,230015.0,38.4704,38.774,38.4283,38.7402,230015.0
2019-07-31 15:30:00,45.93,46.13,45.71,45.71,708053.0,38.7234,38.892,38.5379,38.5379,708053.0
2019-08-01 09:30:00,46.5,47.35,46.5,46.93,598707.0,39.2039,39.9206,39.2039,39.5665,598707.0
2019-08-01 10:00:00,46.85,47.32,46.5,46.64,401186.0,39.499,39.8953,39.2039,39.322,401186.0
2019-08-01 10:30:00,46.62,46.67,46.35,46.5,194473.0,39.3051,39.3473,39.0775,39.2039,194473.0
2019-08-01 11:00:00,46.51,46.76,46.47,46.73,159721.0,39.2124,39.4231,39.1786,39.3978,159721.0
2019-08-01 11:30:00,46.73,47.15,46.68,47.01,202269.0,39.3978,39.7519,39.3557,39.6339,202269.0
2019-08-01 12:00:00,47.02,47.1,46.92,47.09,92288.0,39.6423,39.7098,39.558,39.7014,92288.0
2019-08-01 12:30:00,47.09,47.26,47.05,47.26,82454.0,39.7014,39.8447,39.6676,39.8447,82454.0
2019-08-01 13:00:00,47.28,47.5,46.96,46.97,208959.0,39.8615,40.047,39.5918,39.6002,208959.0
2019-08-01 13:30:00,46.96,47.11,46.54,46.95,306800.0,39.5918,39.7182,39.2377,39.5833,306800.0
2019-08-01 14:00:00,46.92,47.08,46.58,46.99,191251.0,39.558,39.6929,39.2714,39.617,191251.0
2019-08-01 14:30:00,47.0,47.01,46.73,46.86,268211.0,39.6255,39.6339,39.3978,39.5074,268211.0
2019-08-01 15:00:00,46.87,47.04,46.66,46.96,255178.0,39.5159,39.6592,39.3388,39.5918,255178.0
2019-08-01 15:30:00,46.95,46.98,46.54,46.67,549812.0,39.5833,39.6086,39.2377,39.3473,549812.0
2019-08-02 09:30:00,46.44,46.83,46.2,46.38,196271.0,39.1533,39.4822,38.951,39.1028,196271.0
2019-08-02 10:00:00,46.39,46.45,45.73,45.8,120374.0,39.1112,39.1618,38.5547,38.6138,120374.0
2019-08-02 10:30:00,45.8,45.87,45.57,45.67,119464.0,38.6138,38.6728,38.4199,38.5042,119464.0
2019-08-02 11:00:00,45.66,45.79,45.56,45.62,77826.0,38.4957,38.6053,38.4114,38.462,77826.0
2019-08-02 11:30:00,45.64,45.66,45.41,45.48,99638.0,38.4789,38.4957,38.285,38.344,99638.0
2019-08-02 12:00:00,45.49,45.7,45.42,45.54,96046.0,38.3524,38.5295,38.2934,38.3946,96046.0
2019-08-02 12:30:00,45.54,45.54,45.31,45.33,83259.0,38.3946,38.3946,38.2006,38.2175,83259.0
2019-08-02 13:00:00,45.34,45.49,45.26,45.46,82201.0,38.2259,38.3524,38.1585,38.3271,82201.0
2019-08-02 13:30:00,45.45,45.84,45.43,45.8,112713.0,38.3187,38.6475,38.3018,38.6138,112713.0
2019-08-02 14:00:00,45.79,46.02,45.72,45.92,78771.0,38.6053,38.7992,38.5463,38.7149,78771.0
2019-08-02 14:30:00,45.93,45.95,45.84,45.91,51150.0,38.7234,38.7402,38.6475,38.7065,51150.0
2019-08-02 15:00:00,45.92,46.02,45.79,45.96,81517.0,38.7149,38.7992,38.6053,38.7487,81517.0
2019-08-02 15:30:00,45.97,46.25,45.94,46.12,321689.0,38.7571,38.9932,38.7318,38.8836,321689.0
2019-08-05 09:30:00,45.75,46.48,45.55,46.17,296905.0,38.5716,39.1871,38.403,38.9257,296905.0
2019-08-05 10:00:00,46.14,46.22,45.93,46.07,175679.0,38.9004,38.9679,38.7234,38.8414,175679.0
2019-08-05 10:30:00,46.06,46.35,45.93,46.33,167542.0,38.833,39.0775,38.7234,39.0606,167542.0
2019-08-05 11:00:00,46.31,46.45,46.19,46.3,170177.0,39.0437,39.1618,38.9426,39.0353,170177.0
2019-08-05 11:30:00,46.3,46.63,46.17,46.17,263766.0,39.0353,39.3135,38.9257,38.9257,263766.0
2019-08-05 12:00:00,46.16,46.16,45.89,45.91,175130.0,38.9173,38.9173,38.6896,38.7065,175130.0
2019-08-05 12:30:00,45.89,46.04,45.61,45.67,141747.0,38.6896,38.8161,38.4536,38.5042,141747.0
2019-08-05 13:00:00,45.66,45.84,45.61,45.8,75573.0,38.4957,38.6475,38.4536,38.6138,75573.0
2019-08-05 13:30:00,45.79,45.94,45.57,45.61,74135.0,38.6053,38.7318,38.4199,38.4536,74135.0
2019-08-05 14:00:00,45.62,45.67,45.41,45.47,102471.0,38.462,38.5042,38.285,38.3355,102471.0
2019-08-05 14:30:00,45.49,45.51,45.35,45.43,107821.0,38.3524,38.3693,38.2344,38.3018,107821.0
2019-08-05 15:00:00,45.43,45.71,45.22,45.63,184724.0,38.3018,38.5379,38.1248,38.4704,184724.0
2019-08-05 15:30:00,45.62,45.83,45.51,45.55,625782.0,38.462,38.6391,38.3693,38.403,625782.0
2019-08-06 09:30:00,45.48,46.18,45.33,45.47,310337.0,38.344,38.9341,38.2175,38.3355,310337.0
2019-08-06 10:00:00,45.5,45.64,45.3,45.62,94433.0,38.3608,38.4789,38.1922,38.462,94433.0
2019-08-06 10:30:00,45.6,45.69,45.25,45.34,119544.0,38.4451,38.521,38.1501,38.2259,119544.0
2019-08-06 11:00:00,45.33,45.53,42.51,43.1,1200119.0,38.2175,38.3861,35.84,36.3374,1200119.0
2019-08-06 11:30:00,43.1,43.7,42.82,43.45,407611.0,36.3374,36.8433,36.1013,36.6325,407611.0
2019-08-06 12:00:00,43.44,43.56,43.16,43.31,238985.0,36.6241,36.7252,36.388,36.5145,238985.0
2019-08-06 12:30:00,43.3,43.43,42.64,42.82,357244.0,36.506,36.6156,35.9496,36.1013,357244.0
2019-08-06 13:00:00,42.85,43.0,42.18,42.19,277130.0,36.1266,36.2531,35.5618,35.5702,277130.0
2019-08-06 13:30:00,42.21,42.82,42.05,42.63,179636.0,35.5871,36.1013,35.4522,35.9412,179636.0
2019-08-06 14:00:00,42.63,42.72,42.46,42.68,108794.0,35.9412,36.017,35.7978,35.9833,108794.0
2019-08-06 14:30:00,42.69,42.78,42.59,42.66,142105.0,35.9917,36.0676,35.9074,35.9664,142105.0
2019-08-06 15:00:00,42.66,42.71,42.48,42.62,195226.0,35.9664,36.0086,35.8147,35.9327,195226.0
2019-08-06 15:30:00,42.62,43.03,42.61,42.9,613055.0,35.9327,36.2784,35.9243,36.1688,613055.0
2019-08-07 09:30:00,42.38,42.41,41.03,41.14,750456.0,35.7304,35.7557,34.5922,34.6849,750456.0
2019-08-07 10:00:00,41.13,42.13,41.12,41.84,237109.0,34.6765,35.5196,34.6681,35.2751,237109.0
2019-08-07 10:30:00,41.83,42.29,41.79,42.15,280260.0,35.2667,35.6545,35.233,35.5365,280260.0
2019-08-07 11:00:00,42.14,42.39,42.08,42.14,197581.0,35.528,35.7388,35.4775,35.528,197581.0
2019-08-07 11:30:00,42.13,42.16,41.77,42.06,348374.0,35.5196,35.5449,35.2161,35.4606,348374.0
2019-08-07 12:00:00,42.07,42.18,41.89,42.08,365562.0,35.469,35.5618,35.3173,35.4775,365562.0
2019-08-07 12:30:00,42.08,42.52,42.01,42.33,498374.0,35.4775,35.8484,35.4184,35.6882,498374.0
2019-08-07 13:00:00,42.34,42.53,42.13,42.41,842841.0,35.6967,35.8568,35.5196,35.7557,842841.0
2019-08-07 13:30:00,42.41,42.56,42.41,42.48,382937.0,35.7557,35.8821,35.7557,35.8147,382937.0
2019-08-07 14:00:00,42.47,42.47,42.16,42.26,167329.0,35.8063,35.8063,35.5449,35.6292,167329.0
2019-08-07 14:30:00,42.26,42.5,42.23,42.48,183224.0,35.6292,35.8316,35.6039,35.8147,183224.0
2019-08-07 15:00:00,42.48,42.65,42.3,42.65,195737.0,35.8147,35.958,35.6629,35.958,195737.0
2019-08-07 15:30:00,42.65,42.84,42.58,42.75,711618.0,35.958,36.1182,35.899,36.0423,711618.0
2019-08-08 09:30:00,43.87,44.27,42.35,42.57,739458.0,36.9866,37.3238,35.7051,35.8906,739458.0
2019-08-08 10:00:00,42.54,43.89,42.46,43.67,458752.0,35.8653,37.0035,35.7978,36.818,458752.0
2019-08-08 10:30:00,43.72,44.22,43.46,43.54,296604.0,36.8601,37.2817,36.6409,36.7084,296604.0
2019-08-08 11:00:00,43.53,43.81,43.37,43.47,357388.0,36.6999,36.936,36.565,36.6494,357388.0
2019-08-08 11:30:00,43.49,43.91,43.46,43.75,373398.0,36.6662,37.0203,36.6409,36.8854,373398.0
2019-08-08 12:00:00,43.76,43.89,43.73,43.8,255951.0,36.8939,37.0035,36.8686,36.9276,255951.0
2019-08-08 12:30:00,43.78,43.84,43.71,43.82,242167.0,36.9107,36.9613,36.8517,36.9444,242167.0
2019-08-08 13:00:00,43.82,44.02,43.72,43.99,175765.0,36.9444,37.1131,36.8601,37.0878,175765.0
2019-08-08 13:30:00,43.99,44.03,43.77,43.97,113426.0,37.0878,37.1215,36.9023,37.0709,113426.0
2019-08-08 14:00:00,43.97,44.07,43.88,44.03,110477.0,37.0709,37.1552,36.995,37.1215,110477.0
2019-08-08 14:30:00,44.03,44.16,43.97,44.09,92690.0,37.1215,37.2311,37.0709,37.1721,92690.0
2019-08-08 15:00:00,44.09,44.12,43.71,43.74,165636.0,37.1721,37.1974,36.8517,36.877,165636.0
2019-08-08 15:30:00,43.73,43.93,43.58,43.88,467917.0,36.8686,37.0372,36.7421,36.995,467917.0
2019-08-09 09:30:00,43.92,44.01,43.51,43.68,173366.0,37.0287,37.1046,36.6831,36.8264,173366.0
2019-08-09 10:00:00,43.74,44.25,43.69,44.03,99665.0,36.877,37.307,36.8348,37.1215,99665.0
2019-08-09 10:30:00,44.01,44.09,43.77,43.93,77017.0,37.1046,37.1721,36.9023,37.0372,77017.0
2019-08-09 11:00:00,43.92,44.18,43.87,44.18,76983.0,37.0287,37.248,36.9866,37.248,76983.0
2019-08-09 11:30:00,44.17,44.4,44.17,44.36,77554.0,37.2395,37.4334,37.2395,37.3997,77554.0
2019-08-09 12:00:00,44.37,44.49,44.22,44.33,64852.0,37.4081,37.5093,37.2817,37.3744,64852.0
2019-08-09 12:30:00,44.32,44.68,44.27,44.51,70892.0,37.366,37.6695,37.3238,37.5262,70892.0
2019-08-09 13:00:00,44.52,44.55,44.37,44.52,53094.0,37.5346,37.5599,37.4081,37.5346,53094.0
2019-08-09 13:30:00,44.53,44.61,44.4,44.4,52337.0,37.543,37.6105,37.4334,37.4334,52337.0
2019-08-09 14:00:00,44.4,44.53,44.37,44.44,45490.0,37.4334,37.543,37.4081,37.4672,45490.0
2019-08-09 14:30:00,44.46,44.54,44.36,44.42,81131.0,37.484,37.5515,37.3997,37.4503,81131.0
2019-08-09 15:00:00,44.44,44.59,44.41,44.52,72873.0,37.4672,37.5936,37.4419,37.5346,72873.0
2019-08-09 15:30:00,44.51,44.65,44.34,44.35,341898.0,37.5262,37.6442,37.3828,37.3913,341898.0
2019-08-12 09:30:00,44.2,44.54,43.71,43.9,109931.0,37.2648,37.5515,36.8517,37.0119,109931.0
2019-08-12 10:00:00,43.92,44.12,43.77,43.86,107542.0,37.0287,37.1974,36.9023,36.9782,107542.0
2019-08-12 10:30:00,43.87,44.0,43.77,43.91,87622.0,36.9866,37.0962,36.9023,37.0203,87622.0
2019-08-12 11:00:00,43.91,44.18,43.82,43.97,119919.0,37.0203,37.248,36.9444,37.0709,119919.0
2019-08-12 11:30:00,43.97,44.01,43.82,43.9,85811.0,37.0709,37.1046,36.9444,37.0119,85811.0
2019-08-12 12:00:00,43.88,44.04,43.81,44.0,94768.0,36.995,37.1299,36.936,37.0962,94768.0
2019-08-12 12:30:00,43.99,44.0,43.88,43.92,77971.0,37.0878,37.0962,36.995,37.0287,77971.0
2019-08-12 13:00:00,43.91,43.97,43.73,43.73,57512.0,37.0203,37.0709,36.8686,36.8686,57512.0
2019-08-12 13:30:00,43.73,43.85,43.67,43.76,75982.0,36.8686,36.9697,36.818,36.8939,75982.0
2019-08-12 14:00:00,43.76,43.96,43.74,43.83,109315.0,36.8939,37.0625,36.877,36.9529,109315.0
2019-08-12 14:30:00,43.83,43.92,43.65,43.7,109599.0,36.9529,37.0287,36.8011,36.8433,109599.0
2019-08-12 15:00:00,43.69,43.77,43.63,43.69,108987.0,36.8348,36.9023,36.7842,36.8348,108987.0
2019-08-12 15:30:00,43.7,43.88,43.69,43.78,61789.0,36.8433,36.995,36.8348,36.9107,61789.0
2019-08-13 09:30:00,43.97,44.87,43.56,44.77,90025.0,37.0709,37.8297,36.7252,37.7454,90025.0
2019-08-13 10:00:00,44.75,45.32,44.75,45.17,144899.0,37.7285,38.2091,37.7285,38.0826,144899.0
2019-08-13 10:30:00,45.17,45.26,44.88,44.91,106909.0,38.0826,38.1585,37.8381,37.8634,106909.0
2019-08-13 11:00:00,44.9,45.11,44.7,44.71,95345.0,37.855,38.032,37.6864,37.6948,95345.0
2019-08-13 11:30:00,44.71,44.97,44.63,44.95,53541.0,37.6948,37.914,37.6273,37.8971,53541.0
2019-08-13 12:00:00,44.93,45.1,44.88,45.05,78837.0,37.8803,38.0236,37.8381,37.9814,78837.0
2019-08-13 12:30:00,45.05,45.09,44.92,44.97,82969.0,37.9814,38.0152,37.8718,37.914,82969.0
2019-08-13 13:00:00,45.0,45.16,44.9,44.91,98589.0,37.9393,38.0742,37.855,37.8634,98589.0
2019-08-13 13:30:00,44.91,44.93,44.78,44.87,81316.0,37.8634,37.8803,37.7538,37.8297,81316.0
2019-08-13 14:00:00,44.88,45.02,44.83,44.92,92577.0,37.8381,37.9562,37.796,37.8718,92577.0
2019-08-13 14:30:00,44.91,44.95,44.75,44.76,62515.0,37.8634,37.8971,37.7285,37.7369,62515.0
2019-08-13 15:00:00,44.77,44.79,44.66,44.7,87379.0,37.7454,37.7622,37.6526,37.6864,87379.0
2019-08-13 15:30:00,44.7,44.81,44.61,44.67,342819.0,37.6864,37.7791,37.6105,37.6611,342819.0
2019-08-14 09:30:00,44.1,44.18,43.4,43.55,113009.0,37.1805,37.248,36.5903,36.7168,113009.0
2019-08-14 10:00:00,43.54,43.65,43.39,43.62,82065.0,36.7084,36.8011,36.5819,36.7758,82065.0
2019-08-14 10:30:00,43.64,43.78,43.56,43.56,70897.0,36.7927,36.9107,36.7252,36.7252,70897.0
2019-08-14 11:00:00,43.55,43.6,43.13,43.18,315164.0,36.7168,36.759,36.3627,36.4049,315164.0
2019-08-14 11:30:00,43.18,43.23,43.04,43.19,148602.0,36.4049,36.447,36.2868,36.4133,148602.0
2019-08-14 12:00:00,43.17,43.45,43.06,43.37,81848.0,36.3964,36.6325,36.3037,36.565,81848.0
2019-08-14 12:30:00,43.36,43.44,43.01,43.04,127877.0,36.5566,36.6241,36.2615,36.2868,127877.0
2019-08-14 13:00:00,43.04,43.34,42.97,43.21,77301.0,36.2868,36.5398,36.2278,36.4301,77301.0
2019-08-14 13:30:00,43.23,43.38,43.23,43.31,68038.0,36.447,36.5735,36.447,36.5145,68038.0
2019-08-14 14:00:00,43.31,43.31,43.15,43.23,128166.0,36.5145,36.5145,36.3796,36.447,128166.0
2019-08-14 14:30:00,43.23,43.26,42.72,42.77,178299.0,36.447,36.4723,36.017,36.0592,178299.0
2019-08-14 15:00:00,42.78,42.91,42.51,42.65,200545.0,36.0676,36.1772,35.84,35.958,200545.0
2019-08-14 15:30:00,42.64,42.73,42.38,42.42,643593.0,35.9496,36.0255,35.7304,35.7641,643593.0
2019-08-15 09:30:00,42.54,42.74,42.14,42.26,91629.0,35.8653,36.0339,35.528,35.6292,91629.0
2019-08-15 10:00:00,42.26,42.59,42.26,42.42,92102.0,35.6292,35.9074,35.6292,35.7641,92102.0
2019-08-15 10:30:00,42.41,42.73,42.34,42.64,90901.0,35.7557,36.0255,35.6967,35.9496,90901.0
2019-08-15 11:00:00,42.63,42.64,42.29,42.41,85031.0,35.9412,35.9496,35.6545,35.7557,85031.0
2019-08-15 11:30:00,42.44,42.58,42.4,42.53,59147.0,35.781,35.899,35.7472,35.8568,59147.0
2019-08-15 12:00:00,42.52,42.58,42.29,42.29,68716.0,35.8484,35.899,35.6545,35.6545,68716.0
2019-08-15 12:30:00,42.29,42.44,42.26,42.38,100692.0,35.6545,35.781,35.6292,35.7304,100692.0
2019-08-15 13:00:00,42.37,42.5,42.23,42.25,60907.0,35.7219,35.8316,35.6039,35.6208,60907.0
2019-08-15 13:30:00,42.25,42.29,41.93,41.96,79499.0,35.6208,35.6545,35.351,35.3763,79499.0
2019-08-15 14:00:00,41.95,42.31,41.91,42.23,80696.0,35.3678,35.6714,35.3341,35.6039,80696.0
2019-08-15 14:30:00,42.24,42.26,42.1,42.1,76832.0,35.6123,35.6292,35.4943,35.4943,76832.0
2019-08-15 15:00:00,42.1,42.27,42.07,42.07,175502.0,35.4943,35.6376,35.469,35.469,175502.0
2019-08-15 15:30:00,42.07,42.2,41.97,41.97,369580.0,35.469,35.5786,35.3847,35.3847,369580.0
2019-08-16 09:30:00,42.21,42.74,42.13,42.45,118222.0,35.5871,36.0339,35.5196,35.7894,118222.0
2019-08-16 10:00:00,42.44,42.88,42.4,42.62,96156.0,35.781,36.1519,35.7472,35.9327,96156.0
2019-08-16 10:30:00,42.64,42.94,42.56,42.92,76906.0,35.9496,36.2025,35.8821,36.1857,76906.0
2019-08-16 11:00:00,42.92,43.06,42.85,43.04,152929.0,36.1857,36.3037,36.1266,36.2868,152929.0
2019-08-16 11:30:00,43.03,43.17,43.02,43.05,65375.0,36.2784,36.3964,36.27,36.2953,65375.0
2019-08-16 12:00:00,43.03,43.05,42.9,43.03,76916.0,36.2784,36.2953,36.1688,36.2784,76916.0
2019-08-16 12:30:00,43.01,43.12,43.0,43.05,64753.0,36.2615,36.3543,36.2531,36.2953,64753.0
2019-08-16 13:00:00,43.06,43.14,43.05,43.13,39333.0,36.3037,36.3711,36.2953,36.3627,39333.0
2019-08-16 13:30:00,43.12,43.14,43.06,43.1,45052.0,36.3543,36.3711,36.3037,36.3374,45052.0
2019-08-16 14:00:00,43.11,43.11,42.91,43.0,59319.0,36.3458,36.3458,36.1772,36.2531,59319.0
2019-08-16 14:30:00,43.01,43.17,42.93,43.15,89163.0,36.2615,36.3964,36.1941,36.3796,89163.0
2019-08-16 15:00:00,43.14,43.18,43.05,43.1,152296.0,36.3711,36.4049,36.2953,36.3374,152296.0
2019-08-16 15:30:00,43.1,43.32,43.08,43.18,294796.0,36.3374,36.5229,36.3205,36.4049,294796.0
2019-08-19 09:30:00,43.64,44.01,43.41,43.94,102165.0,36.7927,37.1046,36.5988,37.0456,102165.0
2019-08-19 10:00:00,43.92,44.04,43.78,43.84,80351.0,37.0287,37.1299,36.9107,36.9613,80351.0
2019-08-19 10:30:00,43.83,43.92,43.71,43.73,49959.0,36.9529,37.0287,36.8517,36.8686,49959.0
2019-08-19 11:00:00,43.74,43.81,43.66,43.7,54945.0,36.877,36.936,36.8095,36.8433,54945.0
2019-08-19 11:30:00,43.72,43.73,43.51,43.52,37360.0,36.8601,36.8686,36.6831,36.6915,37360.0
2019-08-19 12:00:00,43.53,43.72,43.5,43.67,35548.0,36.6999,36.8601,36.6746,36.818,35548.0
2019-08-19 12:30:00,43.66,43.74,43.61,43.73,34061.0,36.8095,36.877,36.7674,36.8686,34061.0
2019-08-19 13:00:00,43.73,43.83,43.69,43.81,52531.0,36.8686,36.9529,36.8348,36.936,52531.0
2019-08-19 13:30:00,43.8,43.8,43.57,43.59,42355.0,36.9276,36.9276,36.7337,36.7505,42355.0
2019-08-19 14:00:00,43.59,43.65,43.51,43.63,68037.0,36.7505,36.8011,36.6831,36.7842,68037.0
2019-08-19 14:30:00,43.63,43.67,43.57,43.64,63997.0,36.7842,36.818,36.7337,36.7927,63997.0
2019-08-19 15:00:00,43.64,43.69,43.55,43.62,93758.0,36.7927,36.8348,36.7168,36.7758,93758.0
2019-08-19 15:30:00,43.62,43.63,43.36,43.48,231039.0,36.7758,36.7842,36.5566,36.6578,231039.0
2019-08-20 09:30:00,44.08,44.2,43.8,43.98,184478.0,37.1636,37.2648,36.9276,37.0793,184478.0
2019-08-20 10:00:00,43.99,44.51,43.96,44.41,156242.0,37.0878,37.5262,37.0625,37.4419,156242.0
2019-08-20 10:30:00,44.41,44.46,44.25,44.41,110781.0,37.4419,37.484,37.307,37.4419,110781.0
2019-08-20 11:00:00,44.4,44.47,44.27,44.28,96655.0,37.4334,37.4924,37.3238,37.3323,96655.0
2019-08-20 11:30:00,44.29,44.42,44.17,44.21,88581.0,37.3407,37.4503,37.2395,37.2732,88581.0
2019-08-20 12:00:00,44.23,44.29,44.14,44.14,64533.0,37.2901,37.3407,37.2142,37.2142,64533.0
2019-08-20 12:30:00,44.14,44.15,43.93,43.96,124447.0,37.2142,37.2227,37.0372,37.0625,124447.0
2019-08-20 13:00:00,43.95,44.0,43.88,43.91,66662.0,37.054,37.0962,36.995,37.0203,66662.0
2019-08-20 13:30:00,43.91,43.93,43.65,43.88,90936.0,37.0203,37.0372,36.8011,36.995,90936.0
2019-08-20 14:00:00,43.89,43.92,43.74,43.8,76477.0,37.0035,37.0287,36.877,36.9276,76477.0
2019-08-20 14:30:00,43.79,44.02,43.77,43.95,116788.0,36.9191,37.1131,36.9023,37.054,116788.0
2019-08-20 15:00:00,43.95,43.95,43.68,43.83,106458.0,37.054,37.054,36.8264,36.9529,106458.0
2019-08-20 15:30:00,43.84,43.88,43.67,43.74,340540.0,36.9613,36.995,36.818,36.877,340540.0
2019-08-21 09:30:00,43.42,44.3,43.2,43.71,206408.0,36.6072,37.3491,36.4217,36.8517,206408.0
2019-08-21 10:00:00,43.71,44.23,43.63,44.11,78065.0,36.8517,37.2901,36.7842,37.1889,78065.0
2019-08-21 10:30:00,44.11,44.11,43.84,44.02,68712.0,37.1889,37.1889,36.9613,37.1131,68712.0
2019-08-21 11:00:00,44.02,44.24,44.01,44.08,71540.0,37.1131,37.2985,37.1046,37.1636,71540.0
2019-08-21 11:30:00,44.12,44.2,44.0,44.19,150679.0,37.1974,37.2648,37.0962,37.2564,150679.0
2019-08-21 12:00:00,44.19,44.31,44.18,44.28,172931.0,37.2564,37.3576,37.248,37.3323,172931.0
2019-08-21 12:30:00,44.28,44.29,44.03,44.03,41026.0,37.3323,37.3407,37.1215,37.1215,41026.0
2019-08-21 13:00:00,44.03,44.09,43.96,44.04,33785.0,37.1215,37.1721,37.0625,37.1299,33785.0
2019-08-21 13:30:00,44.05,44.05,43.86,43.86,69165.0,37.1383,37.1383,36.9782,36.9782,69165.0
2019-08-21 14:00:00,43.85,43.87,43.63,43.7,118516.0,36.9697,36.9866,36.7842,36.8433,118516.0
2019-08-21 14:30:00,43.7,43.7,43.53,43.61,104579.0,36.8433,36.8433,36.6999,36.7674,104579.0
2019-08-21 15:00:00,43.62,43.8,43.62,43.73,77824.0,36.7758,36.9276,36.7758,36.8686,77824.0
2019-08-21 15:30:00,43.73,43.75,43.56,43.57,325500.0,36.8686,36.8854,36.7252,36.7337,325500.0
2019-08-22 09:30:00,43.87,44.26,43.8,44.2,135009.0,36.9866,37.3154,36.9276,37.2648,135009.0
2019-08-22 10:00:00,44.21,44.49,44.13,44.19,218111.0,37.2732,37.5093,37.2058,37.2564,218111.0
2019-08-22 10:30:00,44.2,44.2,43.86,43.92,136891.0,37.2648,37.2648,36.9782,37.0287,136891.0
2019-08-22 11:00:00,43.93,44.03,43.85,43.89,126120.0,37.0372,37.1215,36.9697,37.0035,126120.0
2019-08-22 11:30:00,43.89,43.97,43.81,43.93,56877.0,37.0035,37.0709,36.936,37.0372,56877.0
2019-08-22 12:00:00,43.92,44.03,43.88,43.89,99435.0,37.0287,37.1215,36.995,37.0035,99435.0
2019-08-22 12:30:00,43.88,43.89,43.76,43.79,96412.0,36.995,37.0035,36.8939,36.9191,96412.0
2019-08-22 13:00:00,43.77,43.97,43.77,43.94,102992.0,36.9023,37.0709,36.9023,37.0456,102992.0
2019-08-22 13:30:00,43.94,43.99,43.78,43.86,93159.0,37.0456,37.0878,36.9107,36.9782,93159.0
2019-08-22 14:00:00,43.86,43.95,43.78,43.79,162735.0,36.9782,37.054,36.9107,36.9191,162735.0
2019-08-22 14:30:00,43.79,43.92,43.78,43.86,89885.0,36.9191,37.0287,36.9107,36.9782,89885.0
2019-08-22 15:00:00,43.87,43.87,43.71,43.78,168703.0,36.9866,36.9866,36.8517,36.9107,168703.0
2019-08-22 15:30:00,43.78,43.89,43.73,43.76,320357.0,36.9107,37.0035,36.8686,36.8939,320357.0
2019-08-23 09:30:00,43.54,44.3,43.54,44.22,113255.0,36.7084,37.3491,36.7084,37.2817,113255.0
2019-08-23 10:00:00,44.22,44.35,43.91,44.09,104240.0,37.2817,37.3913,37.0203,37.1721,104240.0
2019-08-23 10:30:00,44.1,44.35,44.01,44.16,75856.0,37.1805,37.3913,37.1046,37.2311,75856.0
2019-08-23 11:00:00,44.22,44.24,43.3,43.37,83872.0,37.2817,37.2985,36.506,36.565,83872.0
2019-08-23 11:30:00,43.39,43.4,43.1,43.14,55138.0,36.5819,36.5903,36.3374,36.3711,55138.0
2019-08-23 12:00:00,43.16,43.34,43.01,43.15,112507.0,36.388,36.5398,36.2615,36.3796,112507.0
2019-08-23 12:30:00,43.16,43.37,43.03,43.07,141242.0,36.388,36.565,36.2784,36.3121,141242.0
2019-08-23 13:00:00,43.07,43.25,42.99,43.09,93895.0,36.3121,36.4639,36.2447,36.329,93895.0
2019-08-23 13:30:00,43.07,43.27,43.05,43.19,75815.0,36.3121,36.4807,36.2953,36.4133,75815.0
2019-08-23 14:00:00,43.2,43.27,43.08,43.23,206293.0,36.4217,36.4807,36.3205,36.447,206293.0
2019-08-23 14:30:00,43.24,43.37,42.93,43.05,152275.0,36.4554,36.565,36.1941,36.2953,152275.0
2019-08-23 15:00:00,43.03,43.07,42.85,42.91,151087.0,36.2784,36.3121,36.1266,36.1772,151087.0
2019-08-23 15:30:00,42.91,43.03,42.55,42.81,523585.0,36.1772,36.2784,35.8737,36.0929,523585.0
2019-08-26 09:30:00,43.22,43.7,43.22,43.64,130479.0,36.4386,36.8433,36.4386,36.7927,130479.0
2019-08-26 10:00:00,43.64,43.72,43.4,43.72,101892.0,36.7927,36.8601,36.5903,36.8601,101892.0
2019-08-26 10:30:00,43.72,43.83,43.57,43.79,95925.0,36.8601,36.9529,36.7337,36.9191,95925.0
2019-08-26 11:00:00,43.78,43.98,43.71,43.87,116523.0,36.9107,37.0793,36.8517,36.9866,116523.0
2019-08-26 11:30:00,43.87,43.99,43.86,43.95,101514.0,36.9866,37.0878,36.9782,37.054,101514.0
2019-08-26 12:00:00,43.95,44.1,43.91,44.0,88600.0,37.054,37.1805,37.0203,37.0962,88600.0
2019-08-26 12:30:00,44.01,44.05,43.96,44.05,61913.0,37.1046,37.1383,37.0625,37.1383,61913.0
2019-08-26 13:00:00,44.05,44.08,43.94,43.95,133762.0,37.1383,37.1636,37.0456,37.054,133762.0
2019-08-26 13:30:00,43.95,43.95,43.76,43.85,59595.0,37.054,37.054,36.8939,36.9697,59595.0
2019-08-26 14:00:00,43.86,43.86,43.61,43.63,72874.0,36.9782,36.9782,36.7674,36.7842,72874.0
2019-08-26 14:30:00,43.62,43.77,43.61,43.74,76532.0,36.7758,36.9023,36.7674,36.877,76532.0
2019-08-26 15:00:00,43.75,43.8,43.63,43.66,107481.0,36.8854,36.9276,36.7842,36.8095,107481.0
2019-08-26 15:30:00,43.66,43.86,43.6,43.86,309633.0,36.8095,36.9782,36.759,36.9782,309633.0
2019-08-27 09:30:00,43.36,43.8,42.83,43.48,243431.0,36.5566,36.9276,36.1098,36.6578,243431.0
2019-08-27 10:00:00,43.42,43.43,42.92,43.11,178831.0,36.6072,36.6156,36.1857,36.3458,178831.0
2019-08-27 10:30:00,43.09,43.2,43.04,43.09,99428.0,36.329,36.4217,36.2868,36.329,99428.0
2019-08-27 11:00:00,43.09,43.12,42.54,42.57,115648.0,36.329,36.3543,35.8653,35.8906,115648.0
2019-08-27 11:30:00,42.57,42.67,42.35,42.39,104898.0,35.8906,35.9749,35.7051,35.7388,104898.0
2019-08-27 12:00:00,42.38,42.48,42.22,42.25,160366.0,35.7304,35.8147,35.5955,35.6208,160366.0
2019-08-27 12:30:00,42.24,42.27,41.91,41.91,119792.0,35.6123,35.6376,35.3341,35.3341,119792.0
2019-08-27 13:00:00,41.9,42.11,41.87,42.04,81537.0,35.3257,35.5027,35.3004,35.4437,81537.0
2019-08-27 13:30:00,42.03,42.23,41.99,42.1,145386.0,35.4353,35.6039,35.4016,35.4943,145386.0
2019-08-27 14:00:00,42.09,42.22,42.04,42.08,115102.0,35.4859,35.5955,35.4437,35.4775,115102.0
2019-08-27 14:30:00,42.08,42.23,42.02,42.14,175754.0,35.4775,35.6039,35.4269,35.528,175754.0
2019-08-27 15:00:00,42.15,42.26,42.08,42.09,155169.0,35.5365,35.6292,35.4775,35.4859,155169.0
2019-08-27 15:30:00,42.09,42.17,41.83,41.92,664051.0,35.4859,35.5533,35.2667,35.3426,664051.0
2019-08-28 09:30:00,41.74,41.93,41.25,41.78,228389.0,35.1908,35.351,34.7777,35.2245,228389.0
2019-08-28 10:00:00,41.8,41.88,41.44,41.57,156595.0,35.2414,35.3088,34.9379,35.0475,156595.0
2019-08-28 10:30:00,41.59,42.0,41.59,41.87,189670.0,35.0643,35.41,35.0643,35.3004,189670.0
2019-08-28 11:00:00,41.87,41.87,41.55,41.8,405546.0,35.3004,35.3004,35.0306,35.2414,405546.0
2019-08-28 11:30:00,41.8,42.08,41.77,42.0,95538.0,35.2414,35.4775,35.2161,35.41,95538.0
2019-08-28 12:00:00,42.0,42.05,41.83,41.84,93688.0,35.41,35.4522,35.2667,35.2751,93688.0
2019-08-28 12:30:00,41.86,41.97,41.75,41.94,131805.0,35.292,35.3847,35.1992,35.3594,131805.0
2019-08-28 13:00:00,41.95,41.95,41.8,41.87,127346.0,35.3678,35.3678,35.2414,35.3004,127346.0
2019-08-28 13:30:00,41.86,41.89,41.78,41.81,83336.0,35.292,35.3173,35.2245,35.2498,83336.0
2019-08-28 14:00:00,41.81,41.97,41.73,41.97,84058.0,35.2498,35.3847,35.1824,35.3847,84058.0
2019-08-28 14:30:00,41.97,41.97,41.81,41.81,98054.0,35.3847,35.3847,35.2498,35.2498,98054.0
2019-08-28 15:00:00,41.81,41.82,41.69,41.71,185628.0,35.2498,35.2582,35.1486,35.1655,185628.0
2019-08-28 15:30:00,41.71,41.78,41.65,41.75,512096.0,35.1655,35.2245,35.1149,35.1992,512096.0
2019-08-29 09:30:00,42.18,42.58,41.85,41.94,247179.0,35.5618,35.899,35.2835,35.3594,247179.0
2019-08-29 10:00:00,41.94,42.41,41.94,42.31,117387.0,35.3594,35.7557,35.3594,35.6714,117387.0
2019-08-29 10:30:00,42.31,42.39,42.13,42.25,122631.0,35.6714,35.7388,35.5196,35.6208,122631.0
2019-08-29 11:00:00,42.25,42.36,42.15,42.36,108101.0,35.6208,35.7135,35.5365,35.7135,108101.0
2019-08-29 11:30:00,42.36,42.44,42.29,42.31,92222.0,35.7135,35.781,35.6545,35.6714,92222.0
2019-08-29 12:00:00,42.31,42.36,42.21,42.34,191126.0,35.6714,35.7135,35.5871,35.6967,191126.0
2019-08-29 12:30:00,42.34,42.52,42.32,42.4,250955.0,35.6967,35.8484,35.6798,35.7472,250955.0
2019-08-29 13:00:00,42.4,42.46,42.28,42.39,110480.0,35.7472,35.7978,35.6461,35.7388,110480.0
2019-08-29 13:30:00,42.38,42.5,42.34,42.35,126302.0,35.7304,35.8316,35.6967,35.7051,126302.0
2019-08-29 14:00:00,42.36,42.41,42.27,42.28,99722.0,35.7135,35.7557,35.6376,35.6461,99722.0
2019-08-29 14:30:00,42.28,42.32,42.23,42.27,112408.0,35.6461,35.6798,35.6039,35.6376,112408.0
2019-08-29 15:00:00,42.27,42.31,42.11,42.25,182309.0,35.6376,35.6714,35.5027,35.6208,182309.0
2019-08-29 15:30:00,42.25,42.32,42.15,42.27,379993.0,35.6208,35.6798,35.5365,35.6376,379993.0
2019-08-30 09:30:00,42.43,42.77,42.43,42.62,109189.0,35.7725,36.0592,35.7725,35.9327,109189.0
2019-08-30 10:00:00,42.61,43.04,42.59,42.84,171124.0,35.9243,36.2868,35.9074,36.1182,171124.0
2019-08-30 10:30:00,42.84,42.99,42.82,42.96,88220.0,36.1182,36.2447,36.1013,36.2194,88220.0
2019-08-30 11:00:00,42.97,43.07,42.86,42.91,114077.0,36.2278,36.3121,36.1351,36.1772,114077.0
2019-08-30 11:30:00,42.92,43.14,42.91,43.14,80093.0,36.1857,36.3711,36.1772,36.3711,80093.0
2019-08-30 12:00:00,43.14,43.29,43.13,43.27,103756.0,36.3711,36.4976,36.3627,36.4807,103756.0
2019-08-30 12:30:00,43.27,43.36,43.24,43.3,57234.0,36.4807,36.5566,36.4554,36.506,57234.0
2019-08-30 13:00:00,43.31,43.44,43.28,43.39,116508.0,36.5145,36.6241,36.4892,36.5819,116508.0
2019-08-30 13:30:00,43.4,43.48,43.07,43.09,108164.0,36.5903,36.6578,36.3121,36.329,108164.0
2019-08-30 14:00:00,43.1,43.27,43.09,43.19,131730.0,36.3374,36.4807,36.329,36.4133,131730.0
2019-08-30 14:30:00,43.18,43.19,43.05,43.09,112197.0,36.4049,36.4133,36.2953,36.329,112197.0
2019-08-30 15:00:00,43.09,43.11,42.8,42.92,146762.0,36.329,36.3458,36.0845,36.1857,146762.0
2019-08-30 15:30:00,42.91,43.21,42.85,43.11,398983.0,36.1772,36.4301,36.1266,36.3458,398983.0
2019-09-03 09:30:00,42.76,43.15,42.57,42.62,130475.0,36.0508,36.3796,35.8906,35.9327,130475.0
2019-09-03 10:00:00,42.59,42.66,42.13,42.31,107211.0,35.9074,35.9664,35.5196,35.6714,107211.0
2019-09-03 10:30:00,42.31,42.59,42.21,42.52,72218.0,35.6714,35.9074,35.5871,35.8484,72218.0
2019-09-03 11:00:00,42.51,42.64,42.34,42.53,92385.0,35.84,35.9496,35.6967,35.8568,92385.0
2019-09-03 11:30:00,42.52,42.69,42.47,42.67,97813.0,35.8484,35.9917,35.8063,35.9749,97813.0
2019-09-03 12:00:00,42.66,42.84,42.65,42.78,66008.0,35.9664,36.1182,35.958,36.0676,66008.0
2019-09-03 12:30:00,42.76,42.81,42.67,42.74,72211.0,36.0508,36.0929,35.9749,36.0339,72211.0
2019-09-03 13:00:00,42.74,42.86,42.65,42.69,126345.0,36.0339,36.1351,35.958,35.9917,126345.0
2019-09-03 13:30:00,42.69,42.82,42.66,42.77,137634.0,35.9917,36.1013,35.9664,36.0592,137634.0
2019-09-03 14:00:00,42.77,43.17,42.77,43.12,195656.0,36.0592,36.3964,36.0592,36.3543,195656.0
2019-09-03 14:30:00,43.11,43.36,42.64,43.25,617420.0,36.3458,36.5566,35.9496,36.4639,617420.0
2019-09-03 15:00:00,43.26,43.29,43.05,43.22,176958.0,36.4723,36.4976,36.2953,36.4386,176958.0
2019-09-03 15:30:00,43.22,43.4,43.21,43.3,401808.0,36.4386,36.5903,36.4301,36.506,401808.0
2019-09-04 09:30:00,43.84,43.94,43.53,43.76,102302.0,36.9613,37.0456,36.6999,36.8939,102302.0
2019-09-04 10:00:00,43.77,43.85,43.56,43.61,123569.0,36.9023,36.9697,36.7252,36.7674,123569.0
2019-09-04 10:30:00,43.63,43.88,43.6,43.76,123110.0,36.7842,36.995,36.759,36.8939,123110.0
2019-09-04 11:00:00,43.75,43.78,43.6,43.68,85806.0,36.8854,36.9107,36.759,36.8264,85806.0
2019-09-04 11:30:00,43.66,43.8,43.65,43.77,52677.0,36.8095,36.9276,36.8011,36.9023,52677.0
2019-09-04 12:00:00,43.77,43.88,43.67,43.79,87452.0,36.9023,36.995,36.818,36.9191,87452.0
2019-09-04 12:30:00,43.79,44.01,43.77,43.99,76908.0,36.9191,37.1046,36.9023,37.0878,76908.0
2019-09-04 13:00:00,43.98,44.01,43.89,43.98,68541.0,37.0793,37.1046,37.0035,37.0793,68541.0
2019-09-04 13:30:00,43.99,44.11,43.95,44.11,159517.0,37.0878,37.1889,37.054,37.1889,159517.0
2019-09-04 14:00:00,44.12,44.23,44.08,44.15,147336.0,37.1974,37.2901,37.1636,37.2227,147336.0
2019-09-04 14:30:00,44.15,44.32,44.14,44.26,226002.0,37.2227,37.366,37.2142,37.3154,226002.0
2019-09-04 15:00:00,44.26,44.32,44.24,44.31,132719.0,37.3154,37.366,37.2985,37.3576,132719.0
2019-09-04 15:30:00,44.3,44.39,44.23,44.35,441150.0,37.3491,37.425,37.2901,37.3913,441150.0
2019-09-05 09:30:00,44.79,45.09,44.57,44.76,291085.0,37.7622,38.0152,37.5768,37.7369,291085.0
2019-09-05 10:00:00,44.76,44.92,44.61,44.92,161809.0,37.7369,37.8718,37.6105,37.8718,161809.0
2019-09-05 10:30:00,44.93,45.08,44.8,45.05,129503.0,37.8803,38.0067,37.7707,37.9814,129503.0
2019-09-05 11:00:00,45.06,45.24,45.06,45.17,224351.0,37.9899,38.1416,37.9899,38.0826,224351.0
2019-09-05 11:30:00,45.17,45.31,45.0,45.03,107154.0,38.0826,38.2006,37.9393,37.9646,107154.0
2019-09-05 12:00:00,45.04,45.06,44.75,44.78,134440.0,37.973,37.9899,37.7285,37.7538,134440.0
2019-09-05 12:30:00,44.79,44.89,44.69,44.76,89459.0,37.7622,37.8465,37.6779,37.7369,89459.0
2019-09-05 13:00:00,44.77,44.86,44.72,44.8,77347.0,37.7454,37.8213,37.7032,37.7707,77347.0
2019-09-05 13:30:00,44.8,44.81,44.64,44.66,84820.0,37.7707,37.7791,37.6358,37.6526,84820.0
2019-09-05 14:00:00,44.67,44.85,44.53,44.54,103570.0,37.6611,37.8128,37.543,37.5515,103570.0
2019-09-05 14:30:00,44.54,44.56,44.34,44.53,172388.0,37.5515,37.5683,37.3828,37.543,172388.0
2019-09-05 15:00:00,44.54,44.58,44.42,44.53,135329.0,37.5515,37.5852,37.4503,37.543,135329.0
2019-09-05 15:30:00,44.53,44.53,44.3,44.38,352470.0,37.543,37.543,37.3491,37.4166,352470.0
2019-09-06 09:30:00,44.51,45.07,44.44,44.63,97107.0,37.5262,37.9983,37.4672,37.6273,97107.0
2019-09-06 10:00:00,44.67,45.11,44.62,45.1,82363.0,37.6611,38.032,37.6189,38.0236,82363.0
2019-09-06 10:30:00,45.12,45.37,45.01,45.33,80758.0,38.0405,38.2512,37.9477,38.2175,80758.0
2019-09-06 11:00:00,45.32,45.46,45.28,45.42,77630.0,38.2091,38.3271,38.1754,38.2934,77630.0
2019-09-06 11:30:00,45.42,45.56,45.33,45.45,89969.0,38.2934,38.4114,38.2175,38.3187,89969.0
2019-09-06 12:00:00,45.46,45.49,45.36,45.4,61527.0,38.3271,38.3524,38.2428,38.2765,61527.0
2019-09-06 12:30:00,45.4,45.43,45.3,45.38,62981.0,38.2765,38.3018,38.1922,38.2597,62981.0
2019-09-06 13:00:00,45.38,45.41,45.33,45.38,44587.0,38.2597,38.285,38.2175,38.2597,44587.0
2019-09-06 13:30:00,45.39,45.44,45.36,45.4,42962.0,38.2681,38.3103,38.2428,38.2765,42962.0
2019-09-06 14:00:00,45.4,45.53,45.37,45.47,57597.0,38.2765,38.3861,38.2512,38.3355,57597.0
2019-09-06 14:30:00,45.47,45.53,45.37,45.38,74635.0,38.3355,38.3861,38.2512,38.2597,74635.0
2019-09-06 15:00:00,45.38,45.39,45.28,45.33,92308.0,38.2597,38.2681,38.1754,38.2175,92308.0
2019-09-06 15:30:00,45.33,45.49,45.31,45.44,298837.0,38.2175,38.3524,38.2006,38.3103,298837.0
2019-09-09 09:30:00,45.32,46.13,45.32,45.82,169604.0,38.2091,38.892,38.2091,38.6306,169604.0
2019-09-09 10:00:00,45.84,46.06,45.68,45.81,110783.0,38.6475,38.833,38.5126,38.6222,110783.0
2019-09-09 10:30:00,45.82,46.38,45.78,46.28,175005.0,38.6306,39.1028,38.5969,39.0185,175005.0
2019-09-09 11:00:00,46.29,46.37,45.96,45.97,132426.0,39.0269,39.0943,38.7487,38.7571,132426.0
2019-09-09 11:30:00,45.96,46.06,45.89,46.05,63874.0,38.7487,38.833,38.6896,38.8245,63874.0
2019-09-09 12:00:00,46.06,46.21,46.04,46.11,99587.0,38.833,38.9594,38.8161,38.8751,99587.0
2019-09-09 12:30:00,46.11,46.24,46.03,46.22,156357.0,38.8751,38.9847,38.8077,38.9679,156357.0
2019-09-09 13:00:00,46.22,46.49,46.2,46.49,103413.0,38.9679,39.1955,38.951,39.1955,103413.0
2019-09-09 13:30:00,46.49,46.56,46.33,46.56,187607.0,39.1955,39.2545,39.0606,39.2545,187607.0
2019-09-09 14:00:00,46.56,46.58,46.37,46.48,166551.0,39.2545,39.2714,39.0943,39.1871,166551.0
2019-09-09 14:30:00,46.48,46.86,46.47,46.82,178950.0,39.1871,39.5074,39.1786,39.4737,178950.0
2019-09-09 15:00:00,46.82,46.85,46.68,46.72,124608.0,39.4737,39.499,39.3557,39.3894,124608.0
2019-09-09 15:30:00,46.72,46.9,46.63,46.83,504280.0,39.3894,39.5412,39.3135,39.4822,504280.0
2019-09-10 09:30:00,46.65,47.03,46.36,46.96,609520.0,39.3304,39.6508,39.0859,39.5918,609520.0
2019-09-10 10:00:00,46.94,47.25,46.8,46.82,228480.0,39.5749,39.8363,39.4569,39.4737,228480.0
2019-09-10 10:30:00,46.83,46.84,46.54,46.61,214923.0,39.4822,39.4906,39.2377,39.2967,214923.0
2019-09-10 11:00:00,46.6,47.0,46.49,46.82,590332.0,39.2882,39.6255,39.1955,39.4737,590332.0
2019-09-10 11:30:00,46.83,47.57,46.83,47.43,183749.0,39.4822,40.106,39.4822,39.988,183749.0
2019-09-10 12:00:00,47.44,47.8,47.27,47.75,169634.0,39.9964,40.3,39.8531,40.2578,169634.0
2019-09-10 12:30:00,47.76,47.86,47.64,47.66,107993.0,40.2662,40.3505,40.1651,40.1819,107993.0
2019-09-10 13:00:00,47.66,47.85,47.64,47.84,100566.0,40.1819,40.3421,40.1651,40.3337,100566.0
2019-09-10 13:30:00,47.83,48.02,47.8,47.91,108245.0,40.3252,40.4854,40.3,40.3927,108245.0
2019-09-10 14:00:00,47.92,47.95,47.53,47.59,149180.0,40.4011,40.4264,40.0723,40.1229,149180.0
2019-09-10 14:30:00,47.59,47.66,47.47,47.66,60935.0,40.1229,40.1819,40.0217,40.1819,60935.0
2019-09-10 15:00:00,47.66,47.86,47.65,47.82,128635.0,40.1819,40.3505,40.1735,40.3168,128635.0
2019-09-10 15:30:00,47.83,47.95,47.71,47.95,434210.0,40.3252,40.4264,40.2241,40.4264,434210.0
2019-09-11 09:30:00,48.04,48.34,47.42,47.91,324106.0,40.5023,40.7552,39.9796,40.3927,324106.0
2019-09-11 10:00:00,47.91,48.17,47.86,47.98,134186.0,40.3927,40.6119,40.3505,40.4517,134186.0
2019-09-11 10:30:00,47.98,48.49,47.88,48.43,188059.0,40.4517,40.8817,40.3674,40.8311,188059.0
2019-09-11 11:00:00,48.45,48.62,48.37,48.43,145987.0,40.848,40.9913,40.7805,40.8311,145987.0
2019-09-11 11:30:00,48.45,48.65,48.26,48.37,135359.0,40.848,41.0166,40.6878,40.7805,135359.0
2019-09-11 12:00:00,48.39,48.44,48.21,48.29,75564.0,40.7974,40.8395,40.6456,40.7131,75564.0
2019-09-11 12:30:00,48.28,48.36,48.18,48.33,84419.0,40.7046,40.7721,40.6203,40.7468,84419.0
2019-09-11 13:00:00,48.32,48.39,48.22,48.32,61238.0,40.7384,40.7974,40.6541,40.7384,61238.0
2019-09-11 13:30:00,48.33,48.5,48.22,48.49,81253.0,40.7468,40.8901,40.6541,40.8817,81253.0
2019-09-11 14:00:00,48.5,48.68,48.48,48.68,92509.0,40.8901,41.0419,40.8733,41.0419,92509.0
2019-09-11 14:30:00,48.69,48.87,48.68,48.84,115421.0,41.0503,41.2021,41.0419,41.1768,115421.0
2019-09-11 15:00:00,48.85,48.88,48.74,48.78,120292.0,41.1852,41.2105,41.0925,41.1262,120292.0
2019-09-11 15:30:00,48.78,48.92,48.59,48.88,450412.0,41.1262,41.2442,40.966,41.2105,450412.0
2019-09-12 09:30:00,49.0,49.19,47.97,48.03,233537.0,41.3117,41.4719,40.4433,40.4939,233537.0
2019-09-12 10:00:00,48.01,48.44,47.92,48.39,190853.0,40.477,40.8395,40.4011,40.7974,190853.0
2019-09-12 10:30:00,48.4,48.42,47.94,48.06,251262.0,40.8058,40.8227,40.418,40.5192,251262.0
2019-09-12 11:00:00,48.04,48.56,47.91,48.51,143326.0,40.5023,40.9407,40.3927,40.8986,143326.0
2019-09-12 11:30:00,48.53,48.66,48.39,48.62,65895.0,40.9154,41.025,40.7974,40.9913,65895.0
2019-09-12 12:00:00,48.62,48.74,48.61,48.64,73272.0,40.9913,41.0925,40.9829,41.0082,73272.0
2019-09-12 12:30:00,48.64,48.85,48.61,48.62,67222.0,41.0082,41.1852,40.9829,40.9913,67222.0
2019-09-12 13:00:00,48.62,48.85,48.61,48.79,96044.0,40.9913,41.1852,40.9829,41.1346,96044.0
2019-09-12 13:30:00,48.78,48.83,48.68,48.72,64309.0,41.1262,41.1683,41.0419,41.0756,64309.0
2019-09-12 14:00:00,48.72,48.72,48.45,48.55,100260.0,41.0756,41.0756,40.848,40.9323,100260.0
2019-09-12 14:30:00,48.55,48.58,48.45,48.51,142325.0,40.9323,40.9576,40.848,40.8986,142325.0
2019-09-12 15:00:00,48.51,48.61,48.45,48.58,100451.0,40.8986,40.9829,40.848,40.9576,100451.0
2019-09-12 15:30:00,48.58,48.64,48.42,48.48,281427.0,40.9576,41.0082,40.8227,40.8733,281427.0
2019-09-13 09:30:00,48.66,49.06,48.24,48.24,196705.0,41.025,41.3623,40.6709,40.6709,196705.0
2019-09-13 10:00:00,48.25,48.54,47.97,48.46,181178.0,40.6793,40.9238,40.4433,40.8564,181178.0
2019-09-13 10:30:00,48.45,48.5,48.15,48.22,124750.0,40.848,40.8901,40.595,40.6541,124750.0
2019-09-13 11:00:00,48.22,48.22,47.99,48.04,75126.0,40.6541,40.6541,40.4601,40.5023,75126.0
2019-09-13 11:30:00,48.08,48.12,47.83,47.89,95538.0,40.536,40.5697,40.3252,40.3758,95538.0
2019-09-13 12:00:00,47.88,48.17,47.85,48.06,76375.0,40.3674,40.6119,40.3421,40.5192,76375.0
2019-09-13 12:30:00,48.08,48.18,48.07,48.15,54419.0,40.536,40.6203,40.5276,40.595,54419.0
2019-09-13 13:00:00,48.14,48.27,48.13,48.16,52150.0,40.5866,40.6962,40.5782,40.6035,52150.0
2019-09-13 13:30:00,48.16,48.19,48.0,48.04,72987.0,40.6035,40.6288,40.4686,40.5023,72987.0
2019-09-13 14:00:00,48.04,48.13,47.96,48.05,52380.0,40.5023,40.5782,40.4349,40.5107,52380.0
2019-09-13 14:30:00,48.05,48.27,48.04,48.15,53557.0,40.5107,40.6962,40.5023,40.595,53557.0
2019-09-13 15:00:00,48.14,48.27,48.07,48.24,96585.0,40.5866,40.6962,40.5276,40.6709,96585.0
2019-09-13 15:30:00,48.24,48.32,48.09,48.22,282499.0,40.6709,40.7384,40.5445,40.6541,282499.0
2019-09-16 09:30:00,47.5,48.08,47.35,48.08,131680.0,40.047,40.536,39.9206,40.536,131680.0
2019-09-16 10:00:00,48.08,48.27,47.97,48.05,77499.0,40.536,40.6962,40.4433,40.5107,77499.0
2019-09-16 10:30:00,48.05,48.26,47.91,48.23,75143.0,40.5107,40.6878,40.3927,40.6625,75143.0
2019-09-16 11:00:00,48.23,48.42,48.23,48.25,71753.0,40.6625,40.8227,40.6625,40.6793,71753.0
2019-09-16 11:30:00,48.25,48.29,48.08,48.13,89058.0,40.6793,40.7131,40.536,40.5782,89058.0
2019-09-16 12:00:00,48.16,48.38,48.13,48.34,38484.0,40.6035,40.789,40.5782,40.7552,38484.0
2019-09-16 12:30:00,48.35,48.5,48.35,48.45,57898.0,40.7637,40.8901,40.7637,40.848,57898.0
2019-09-16 13:00:00,48.45,48.77,48.44,48.75,57881.0,40.848,41.1178,40.8395,41.1009,57881.0
2019-09-16 13:30:00,48.76,48.85,48.7,48.84,53066.0,41.1093,41.1852,41.0587,41.1768,53066.0
2019-09-16 14:00:00,48.84,48.93,48.78,48.89,63169.0,41.1768,41.2527,41.1262,41.2189,63169.0
2019-09-16 14:30:00,48.89,48.98,48.79,48.94,77506.0,41.2189,41.2948,41.1346,41.2611,77506.0
2019-09-16 15:00:00,48.94,48.96,48.69,48.7,189881.0,41.2611,41.2779,41.0503,41.0587,189881.0
2019-09-16 15:30:00,48.7,48.97,48.66,48.9,296338.0,41.0587,41.2864,41.025,41.2274,296338.0
2019-09-17 09:30:00,49.05,49.1,48.62,49.04,191624.0,41.3538,41.396,40.9913,41.3454,191624.0
2019-09-17 10:00:00,49.05,49.07,48.64,48.87,195496.0,41.3538,41.3707,41.0082,41.2021,195496.0
2019-09-17 10:30:00,48.89,49.02,48.68,48.69,87280.0,41.2189,41.3285,41.0419,41.0503,87280.0
2019-09-17 11:00:00,48.67,48.8,48.43,48.44,93549.0,41.0334,41.1431,40.8311,40.8395,93549.0
2019-09-17 11:30:00,48.45,48.64,48.34,48.44,143423.0,40.848,41.0082,40.7552,40.8395,143423.0
2019-09-17 12:00:00,48.45,48.55,48.41,48.53,54239.0,40.848,40.9323,40.8142,40.9154,54239.0
2019-09-17 12:30:00,48.53,48.59,48.48,48.56,75089.0,40.9154,40.966,40.8733,40.9407,75089.0
2019-09-17 13:00:00,48.55,48.72,48.48,48.57,51186.0,40.9323,41.0756,40.8733,40.9491,51186.0
2019-09-17 13:30:00,48.57,48.59,48.48,48.52,60814.0,40.9491,40.966,40.8733,40.907,60814.0
2019-09-17 14:00:00,48.53,48.65,48.41,48.45,60145.0,40.9154,41.0166,40.8142,40.848,60145.0
2019-09-17 14:30:00,48.45,48.59,48.44,48.5,65516.0,40.848,40.966,40.8395,40.8901,65516.0
2019-09-17 15:00:00,48.51,48.62,48.37,48.44,107874.0,40.8986,40.9913,40.7805,40.8395,107874.0
2019-09-17 15:30:00,48.44,48.51,48.22,48.25,280917.0,40.8395,40.8986,40.6541,40.6793,280917.0
2019-09-18 09:30:00,48.17,48.2,47.69,47.73,189650.0,40.6119,40.6372,40.2072,40.2409,189650.0
2019-09-18 10:00:00,47.73,48.06,47.64,47.87,112469.0,40.2409,40.5192,40.1651,40.359,112469.0
2019-09-18 10:30:00,47.88,47.96,47.67,47.71,62454.0,40.3674,40.4349,40.1904,40.2241,62454.0
2019-09-18 11:00:00,47.74,48.02,47.74,47.79,60977.0,40.2494,40.4854,40.2494,40.2915,60977.0
2019-09-18 11:30:00,47.8,47.87,47.72,47.81,59700.0,40.3,40.359,40.2325,40.3084,59700.0
2019-09-18 12:00:00,47.81,47.95,47.77,47.9,50883.0,40.3084,40.4264,40.2747,40.3843,50883.0
2019-09-18 12:30:00,47.89,47.98,47.84,47.98,40842.0,40.3758,40.4517,40.3337,40.4517,40842.0
2019-09-18 13:00:00,47.98,48.1,47.95,48.01,56702.0,40.4517,40.5529,40.4264,40.477,56702.0
2019-09-18 13:30:00,48.01,48.16,47.98,48.09,67310.0,40.477,40.6035,40.4517,40.5445,67310.0
2019-09-18 14:00:00,48.06,48.17,47.72,47.74,172607.0,40.5192,40.6119,40.2325,40.2494,172607.0
2019-09-18 14:30:00,47.74,47.83,47.61,47.69,158405.0,40.2494,40.3252,40.1398,40.2072,158405.0
2019-09-18 15:00:00,47.69,47.84,47.63,47.71,150771.0,40.2072,40.3337,40.1566,40.2241,150771.0
2019-09-18 15:30:00,47.7,47.92,47.63,47.88,360307.0,40.2156,40.4011,40.1566,40.3674,360307.0
2019-09-19 09:30:00,48.05,48.15,47.79,47.92,130671.0,40.5107,40.595,40.2915,40.4011,130671.0
2019-09-19 10:00:00,47.88,47.98,47.73,47.9,154975.0,40.3674,40.4517,40.2409,40.3843,154975.0
2019-09-19 10:30:00,47.9,47.99,47.85,47.87,79862.0,40.3843,40.4601,40.3421,40.359,79862.0
2019-09-19 11:00:00,47.87,47.94,47.74,47.88,101375.0,40.359,40.418,40.2494,40.3674,101375.0
2019-09-19 11:30:00,47.9,48.02,47.87,48.02,65583.0,40.3843,40.4854,40.359,40.4854,65583.0
2019-09-19 12:00:00,48.01,48.2,48.01,48.07,47921.0,40.477,40.6372,40.477,40.5276,47921.0
2019-09-19 12:30:00,48.06,48.3,48.06,48.24,73948.0,40.5192,40.7215,40.5192,40.6709,73948.0
2019-09-19 13:00:00,48.25,48.28,48.19,48.23,42022.0,40.6793,40.7046,40.6288,40.6625,42022.0
2019-09-19 13:30:00,48.23,48.26,48.14,48.19,83584.0,40.6625,40.6878,40.5866,40.6288,83584.0
2019-09-19 14:00:00,48.19,48.31,48.18,48.27,64166.0,40.6288,40.7299,40.6203,40.6962,64166.0
2019-09-19 14:30:00,48.27,48.28,48.11,48.13,38809.0,40.6962,40.7046,40.5613,40.5782,38809.0
2019-09-19 15:00:00,48.12,48.12,48.0,48.02,68003.0,40.5697,40.5697,40.4686,40.4854,68003.0
2019-09-19 15:30:00,48.01,48.05,47.89,48.03,381737.0,40.477,40.5107,40.3758,40.4939,381737.0
2019-09-20 09:30:00,48.24,49.09,48.2,48.6,546214.0,40.6709,41.3875,40.6372,40.9744,546214.0
2019-09-20 10:00:00,48.61,48.76,48.32,48.53,908365.0,40.9829,41.1093,40.7384,40.9154,908365.0
2019-09-20 10:30:00,48.55,48.66,48.38,48.41,421934.0,40.9323,41.025,40.789,40.8142,421934.0
2019-09-20 11:00:00,48.41,48.57,48.22,48.3,148317.0,40.8142,40.9491,40.6541,40.7215,148317.0
2019-09-20 11:30:00,48.3,48.58,48.28,48.52,165056.0,40.7215,40.9576,40.7046,40.907,165056.0
2019-09-20 12:00:00,48.52,48.56,48.38,48.51,103278.0,40.907,40.9407,40.789,40.8986,103278.0
2019-09-20 12:30:00,48.52,48.61,48.49,48.5,106443.0,40.907,40.9829,40.8817,40.8901,106443.0
2019-09-20 13:00:00,48.5,48.5,47.98,48.04,60356.0,40.8901,40.8901,40.4517,40.5023,60356.0
2019-09-20 13:30:00,48.04,48.16,47.91,48.06,59766.0,40.5023,40.6035,40.3927,40.5192,59766.0
2019-09-20 14:00:00,48.09,48.15,47.86,47.92,127368.0,40.5445,40.595,40.3505,40.4011,127368.0
2019-09-20 14:30:00,47.92,47.96,47.83,47.89,106391.0,40.4011,40.4349,40.3252,40.3758,106391.0
2019-09-20 15:00:00,47.89,47.91,47.75,47.79,156923.0,40.3758,40.3927,40.2578,40.2915,156923.0
2019-09-20 15:30:00,47.8,47.98,47.62,47.89,526193.0,40.3,40.4517,40.1482,40.3758,526193.0
2019-09-23 09:30:00,47.7,47.89,47.29,47.41,236232.0,40.2156,40.3758,39.87,39.9711,236232.0
2019-09-23 10:00:00,47.42,47.44,47.02,47.08,78778.0,39.9796,39.9964,39.6423,39.6929,78778.0
2019-09-23 10:30:00,47.06,47.13,46.64,46.68,150788.0,39.6761,39.7351,39.322,39.3557,150788.0
2019-09-23 11:00:00,46.66,46.87,46.56,46.79,243904.0,39.3388,39.5159,39.2545,39.4484,243904.0
2019-09-23 11:30:00,46.8,47.08,46.7,47.02,66933.0,39.4569,39.6929,39.3726,39.6423,66933.0
2019-09-23 12:00:00,47.02,47.08,46.95,47.07,42167.0,39.6423,39.6929,39.5833,39.6845,42167.0
2019-09-23 12:30:00,47.06,47.07,46.89,46.94,40568.0,39.6761,39.6845,39.5327,39.5749,40568.0
2019-09-23 13:00:00,46.95,47.09,46.89,47.0,49686.0,39.5833,39.7014,39.5327,39.6255,49686.0
2019-09-23 13:30:00,47.0,47.13,46.87,47.09,69776.0,39.6255,39.7351,39.5159,39.7014,69776.0
2019-09-23 14:00:00,47.09,47.18,47.06,47.13,84925.0,39.7014,39.7772,39.6761,39.7351,84925.0
2019-09-23 14:30:00,47.12,47.21,47.07,47.21,153268.0,39.7267,39.8025,39.6845,39.8025,153268.0
2019-09-23 15:00:00,47.21,47.34,47.13,47.2,119215.0,39.8025,39.9121,39.7351,39.7941,119215.0
2019-09-23 15:30:00,47.2,47.23,47.11,47.16,283126.0,39.7941,39.8194,39.7182,39.7604,283126.0
2019-09-24 09:30:00,47.31,47.5,47.13,47.27,199236.0,39.8868,40.047,39.7351,39.8531,199236.0
2019-09-24 10:00:00,47.27,47.34,47.13,47.27,119704.0,39.8531,39.9121,39.7351,39.8531,119704.0
2019-09-24 10:30:00,47.28,47.46,47.22,47.29,158585.0,39.8615,40.0133,39.811,39.87,158585.0
2019-09-24 11:00:00,47.28,47.66,47.25,47.65,108727.0,39.8615,40.1819,39.8363,40.1735,108727.0
2019-09-24 11:30:00,47.65,47.78,47.55,47.59,101223.0,40.1735,40.2831,40.0892,40.1229,101223.0
2019-09-24 12:00:00,47.6,47.63,47.34,47.37,92470.0,40.1313,40.1566,39.9121,39.9374,92470.0
2019-09-24 12:30:00,47.38,47.41,47.0,47.03,56690.0,39.9459,39.9711,39.6255,39.6508,56690.0
2019-09-24 13:00:00,47.04,47.17,46.97,46.97,55486.0,39.6592,39.7688,39.6002,39.6002,55486.0
2019-09-24 13:30:00,46.97,47.03,46.88,46.91,54602.0,39.6002,39.6508,39.5243,39.5496,54602.0
2019-09-24 14:00:00,46.91,47.24,46.75,47.14,71524.0,39.5496,39.8278,39.4147,39.7435,71524.0
2019-09-24 14:30:00,47.14,47.2,46.93,46.94,128209.0,39.7435,39.7941,39.5665,39.5749,128209.0
2019-09-24 15:00:00,46.97,47.02,46.84,46.94,174766.0,39.6002,39.6423,39.4906,39.5749,174766.0
2019-09-24 15:30:00,46.94,47.13,46.9,47.07,336764.0,39.5749,39.7351,39.5412,39.6845,336764.0
2019-09-25 09:30:00,46.96,47.26,46.68,46.87,102973.0,39.5918,39.8447,39.3557,39.5159,102973.0
2019-09-25 10:00:00,46.88,47.21,46.7,47.05,152837.0,39.5243,39.8025,39.3726,39.6676,152837.0
2019-09-25 10:30:00,47.05,47.67,47.03,47.61,237747.0,39.6676,40.1904,39.6508,40.1398,237747.0
2019-09-25 11:00:00,47.61,47.88,47.56,47.62,117162.0,40.1398,40.3674,40.0976,40.1482,117162.0
2019-09-25 11:30:00,47.6,47.74,47.48,47.63,41961.0,40.1313,40.2494,40.0302,40.1566,41961.0
2019-09-25 12:00:00,47.63,47.75,47.52,47.73,42832.0,40.1566,40.2578,40.0639,40.2409,42832.0
2019-09-25 12:30:00,47.73,47.79,47.58,47.59,43874.0,40.2409,40.2915,40.1145,40.1229,43874.0
2019-09-25 13:00:00,47.6,47.68,47.43,47.43,58898.0,40.1313,40.1988,39.988,39.988,58898.0
2019-09-25 13:30:00,47.43,47.67,47.43,47.65,66874.0,39.988,40.1904,39.988,40.1735,66874.0
2019-09-25 14:00:00,47.66,47.81,47.6,47.66,93165.0,40.1819,40.3084,40.1313,40.1819,93165.0
2019-09-25 14:30:00,47.66,47.74,47.6,47.73,80716.0,40.1819,40.2494,40.1313,40.2409,80716.0
2019-09-25 15:00:00,47.73,47.74,47.6,47.72,177919.0,40.2409,40.2494,40.1313,40.2325,177919.0
2019-09-25 15:30:00,47.71,47.75,47.6,47.65,427685.0,40.2241,40.2578,40.1313,40.1735,427685.0
2019-09-26 09:30:00,47.66,48.18,47.49,47.86,116182.0,40.1819,40.6203,40.0386,40.3505,116182.0
2019-09-26 10:00:00,47.85,47.88,47.39,47.48,74640.0,40.3421,40.3674,39.9543,40.0302,74640.0
2019-09-26 10:30:00,47.54,47.72,47.34,47.38,70475.0,40.0808,40.2325,39.9121,39.9459,70475.0
2019-09-26 11:00:00,47.38,47.54,47.26,47.28,104696.0,39.9459,40.0808,39.8447,39.8615,104696.0
2019-09-26 11:30:00,47.3,47.32,46.51,46.65,156594.0,39.8784,39.8953,39.2124,39.3304,156594.0
2019-09-26 12:00:00,46.65,47.11,46.59,47.04,105127.0,39.3304,39.7182,39.2798,39.6592,105127.0
2019-09-26 12:30:00,47.05,47.19,47.0,47.13,59132.0,39.6676,39.7857,39.6255,39.7351,59132.0
2019-09-26 13:00:00,47.13,47.19,47.02,47.15,50947.0,39.7351,39.7857,39.6423,39.7519,50947.0
2019-09-26 13:30:00,47.16,47.35,47.13,47.34,57894.0,39.7604,39.9206,39.7351,39.9121,57894.0
2019-09-26 14:00:00,47.34,47.55,47.32,47.35,68883.0,39.9121,40.0892,39.8953,39.9206,68883.0
2019-09-26 14:30:00,47.34,47.38,47.26,47.29,52693.0,39.9121,39.9459,39.8447,39.87,52693.0
2019-09-26 15:00:00,47.29,47.47,47.29,47.43,105482.0,39.87,40.0217,39.87,39.988,105482.0
2019-09-26 15:30:00,47.43,47.53,47.1,47.31,413510.0,39.988,40.0723,39.7098,39.8868,413510.0
2019-09-27 09:30:00,47.55,47.68,46.93,47.56,162658.0,40.0892,40.1988,39.5665,40.0976,162658.0
2019-09-27 10:00:00,47.56,47.7,47.2,47.62,136293.0,40.0976,40.2156,39.7941,40.1482,136293.0
2019-09-27 10:30:00,47.62,47.68,47.42,47.57,90432.0,40.1482,40.1988,39.9796,40.106,90432.0
2019-09-27 11:00:00,47.58,47.59,46.9,47.17,425868.0,40.1145,40.1229,39.5412,39.7688,425868.0
2019-09-27 11:30:00,47.15,47.5,46.98,47.36,157466.0,39.7519,40.047,39.6086,39.929,157466.0
2019-09-27 12:00:00,47.37,47.57,47.27,47.57,112118.0,39.9374,40.106,39.8531,40.106,112118.0
2019-09-27 12:30:00,47.55,47.55,47.22,47.25,68252.0,40.0892,40.0892,39.811,39.8363,68252.0
2019-09-27 13:00:00,47.23,47.33,47.1,47.29,102745.0,39.8194,39.9037,39.7098,39.87,102745.0
2019-09-27 13:30:00,47.28,47.33,47.12,47.33,98077.0,39.8615,39.9037,39.7267,39.9037,98077.0
2019-09-27 14:00:00,47.34,47.34,47.14,47.23,127306.0,39.9121,39.9121,39.7435,39.8194,127306.0
2019-09-27 14:30:00,47.23,47.32,47.19,47.28,95897.0,39.8194,39.8953,39.7857,39.8615,95897.0
2019-09-27 15:00:00,47.28,47.44,47.23,47.39,179225.0,39.8615,39.9964,39.8194,39.9543,179225.0
2019-09-27 15:30:00,47.39,47.58,47.23,47.58,520167.0,39.9543,40.1145,39.8194,40.1145,520167.0
2019-09-30 09:30:00,47.0,47.42,47.0,47.22,92048.0,40.0295,40.3872,40.0295,40.2168,92048.0
2019-09-30 10:00:00,47.19,47.4,46.98,47.14,121652.0,40.1913,40.3701,40.0124,40.1487,121652.0
2019-09-30 10:30:00,47.11,47.21,46.96,47.16,64925.0,40.1231,40.2083,39.9954,40.1657,64925.0
2019-09-30 11:00:00,47.17,47.24,47.04,47.2,151646.0,40.1742,40.2339,40.0635,40.1998,151646.0
2019-09-30 11:30:00,47.21,47.29,47.08,47.09,55129.0,40.2083,40.2764,40.0976,40.1061,55129.0
2019-09-30 12:00:00,47.1,47.16,47.03,47.11,75665.0,40.1146,40.1657,40.055,40.1231,75665.0
2019-09-30 12:30:00,47.11,47.33,47.06,47.31,61851.0,40.1231,40.3105,40.0806,40.2935,61851.0
2019-09-30 13:00:00,47.33,47.37,47.28,47.33,66150.0,40.3105,40.3446,40.2679,40.3105,66150.0
2019-09-30 13:30:00,47.33,47.34,47.21,47.22,137967.0,40.3105,40.319,40.2083,40.2168,137967.0
2019-09-30 14:00:00,47.22,47.22,47.04,47.18,87740.0,40.2168,40.2168,40.0635,40.1828,87740.0
2019-09-30 14:30:00,47.18,47.3,47.15,47.23,59462.0,40.1828,40.285,40.1572,40.2253,59462.0
2019-09-30 15:00:00,47.24,47.26,47.16,47.25,90439.0,40.2339,40.2509,40.1657,40.2424,90439.0
2019-09-30 15:30:00,47.24,47.28,47.04,47.17,403055.0,40.2339,40.2679,40.0635,40.1742,403055.0
2019-10-01 09:30:00,47.51,48.39,47.4,48.33,147822.0,40.4638,41.2133,40.3701,41.1622,147822.0
2019-10-01 10:00:00,48.29,48.33,47.81,48.0,206377.0,41.1281,41.1622,40.7193,40.8812,206377.0
2019-10-01 10:30:00,48.01,48.26,47.74,47.88,222656.0,40.8897,41.1026,40.6597,40.7789,222656.0
2019-10-01 11:00:00,47.87,48.08,47.8,48.02,154133.0,40.7704,40.9493,40.7108,40.8982,154133.0
2019-10-01 11:30:00,48.02,48.15,47.72,47.77,118580.0,40.8982,41.0089,40.6427,40.6853,118580.0
2019-10-01 12:00:00,47.75,47.76,47.44,47.5,95432.0,40.6682,40.6767,40.4042,40.4553,95432.0
2019-10-01 12:30:00,47.5,47.53,47.32,47.34,66779.0,40.4553,40.4809,40.302,40.319,66779.0
2019-10-01 13:00:00,47.33,47.38,47.06,47.14,67513.0,40.3105,40.3531,40.0806,40.1487,67513.0
2019-10-01 13:30:00,47.14,47.22,47.06,47.14,76058.0,40.1487,40.2168,40.0806,40.1487,76058.0
2019-10-01 14:00:00,47.14,47.25,47.06,47.24,68774.0,40.1487,40.2424,40.0806,40.2339,68774.0
2019-10-01 14:30:00,47.25,47.51,47.25,47.48,93267.0,40.2424,40.4638,40.2424,40.4383,93267.0
2019-10-01 15:00:00,47.48,47.57,47.36,47.5,102398.0,40.4383,40.5149,40.3361,40.4553,102398.0
2019-10-01 15:30:00,47.5,47.5,47.27,47.28,288744.0,40.4553,40.4553,40.2594,40.2679,288744.0
2019-10-02 09:30:00,46.89,47.07,46.36,46.59,196019.0,39.9358,40.0891,39.4844,39.6803,196019.0
2019-10-02 10:00:00,46.59,46.81,46.47,46.55,112108.0,39.6803,39.8676,39.5781,39.6462,112108.0
2019-10-02 10:30:00,46.51,46.67,46.44,46.45,197100.0,39.6121,39.7484,39.5525,39.561,197100.0
2019-10-02 11:00:00,46.44,46.73,46.44,46.51,128277.0,39.5525,39.7995,39.5525,39.6121,128277.0
2019-10-02 11:30:00,46.5,46.56,46.38,46.5,114436.0,39.6036,39.6547,39.5014,39.6036,114436.0
2019-10-02 12:00:00,46.5,46.52,46.16,46.27,132886.0,39.6036,39.6206,39.314,39.4077,132886.0
2019-10-02 12:30:00,46.27,46.3,46.03,46.11,136698.0,39.4077,39.4333,39.2033,39.2715,136698.0
2019-10-02 13:00:00,46.1,46.26,46.04,46.13,133699.0,39.2629,39.3992,39.2118,39.2885,133699.0
2019-10-02 13:30:00,46.14,46.16,45.85,45.97,115382.0,39.297,39.314,39.05,39.1522,115382.0
2019-10-02 14:00:00,45.96,46.04,45.73,45.75,247438.0,39.1437,39.2118,38.9478,38.9648,247438.0
2019-10-02 14:30:00,45.75,45.9,45.66,45.86,137030.0,38.9648,39.0926,38.8882,39.0585,137030.0
2019-10-02 15:00:00,45.87,46.05,45.81,46.01,125451.0,39.067,39.2204,39.0159,39.1863,125451.0
2019-10-02 15:30:00,46.02,46.04,45.71,45.77,445119.0,39.1948,39.2118,38.9308,38.9819,445119.0
2019-10-03 09:30:00,45.59,45.9,45.47,45.81,140312.0,38.8286,39.0926,38.7264,39.0159,140312.0
2019-10-03 10:00:00,45.78,45.79,44.8,45.24,135333.0,38.9904,38.9989,38.1557,38.5305,135333.0
2019-10-03 10:30:00,45.21,45.34,45.01,45.32,89064.0,38.5049,38.6157,38.3346,38.5986,89064.0
2019-10-03 11:00:00,45.31,45.61,45.28,45.28,125690.0,38.5901,38.8456,38.5646,38.5646,125690.0
2019-10-03 11:30:00,45.29,45.46,45.09,45.14,99239.0,38.5731,38.7179,38.4027,38.4453,99239.0
2019-10-03 12:00:00,45.16,45.37,45.15,45.28,99291.0,38.4623,38.6412,38.4538,38.5646,99291.0
2019-10-03 12:30:00,45.29,45.53,45.28,45.51,115665.0,38.5731,38.7775,38.5646,38.7604,115665.0
2019-10-03 13:00:00,45.52,45.66,45.51,45.64,57445.0,38.769,38.8882,38.7604,38.8712,57445.0
2019-10-03 13:30:00,45.63,45.75,45.57,45.63,108088.0,38.8626,38.9648,38.8115,38.8626,108088.0
2019-10-03 14:00:00,45.62,45.85,45.59,45.83,100104.0,38.8541,39.05,38.8286,39.033,100104.0
2019-10-03 14:30:00,45.82,45.89,45.74,45.88,81131.0,39.0245,39.0841,38.9563,39.0756,81131.0
2019-10-03 15:00:00,45.88,45.9,45.71,45.77,82302.0,39.0756,39.0926,38.9308,38.9819,82302.0
2019-10-03 15:30:00,45.76,45.81,45.65,45.81,297258.0,38.9734,39.0159,38.8797,39.0159,297258.0
2019-10-04 09:30:00,45.88,46.18,45.63,45.73,80791.0,39.0756,39.3311,38.8626,38.9478,80791.0
2019-10-04 10:00:00,45.73,45.77,45.49,45.57,162585.0,38.9478,38.9819,38.7434,38.8115,162585.0
2019-10-04 10:30:00,45.56,45.74,45.34,45.64,45099.0,38.803,38.9563,38.6157,38.8712,45099.0
2019-10-04 11:00:00,45.63,45.67,45.47,45.54,173631.0,38.8626,38.8967,38.7264,38.786,173631.0
2019-10-04 11:30:00,45.55,45.98,45.54,45.86,59151.0,38.7945,39.1607,38.786,39.0585,59151.0
2019-10-04 12:00:00,45.85,45.92,45.78,45.9,32316.0,39.05,39.1096,38.9904,39.0926,32316.0
2019-10-04 12:30:00,45.9,45.98,45.78,45.85,57340.0,39.0926,39.1607,38.9904,39.05,57340.0
2019-10-04 13:00:00,45.84,45.97,45.81,45.97,26548.0,39.0415,39.1522,39.0159,39.1522,26548.0
2019-10-04 13:30:00,45.96,46.05,45.84,45.87,57082.0,39.1437,39.2204,39.0415,39.067,57082.0
2019-10-04 14:00:00,45.9,45.99,45.87,45.96,41867.0,39.0926,39.1693,39.067,39.1437,41867.0
2019-10-04 14:30:00,45.97,45.98,45.87,45.91,35436.0,39.1522,39.1607,39.067,39.1011,35436.0
2019-10-04 15:00:00,45.92,46.0,45.9,45.96,89007.0,39.1096,39.1778,39.0926,39.1437,89007.0
2019-10-04 15:30:00,45.97,46.07,45.89,46.05,378824.0,39.1522,39.2374,39.0841,39.2204,378824.0
2019-10-07 09:30:00,46.09,46.09,45.45,45.7,181062.0,39.2544,39.2544,38.7093,38.9223,181062.0
2019-10-07 10:00:00,45.73,45.78,45.51,45.61,110635.0,38.9478,38.9904,38.7604,38.8456,110635.0
2019-10-07 10:30:00,45.6,45.87,45.57,45.79,64277.0,38.8371,39.067,38.8115,38.9989,64277.0
2019-10-07 11:00:00,45.81,46.12,45.8,45.99,64028.0,39.0159,39.28,39.0074,39.1693,64028.0
2019-10-07 11:30:00,45.97,46.08,45.94,46.03,67716.0,39.1522,39.2459,39.1267,39.2033,67716.0
2019-10-07 12:00:00,46.03,46.03,45.88,45.93,40768.0,39.2033,39.2033,39.0756,39.1182,40768.0
2019-10-07 12:30:00,45.91,45.96,45.86,45.91,41632.0,39.1011,39.1437,39.0585,39.1011,41632.0
2019-10-07 13:00:00,45.91,45.98,45.83,45.87,29583.0,39.1011,39.1607,39.033,39.067,29583.0
2019-10-07 13:30:00,45.85,46.0,45.85,45.94,69808.0,39.05,39.1778,39.05,39.1267,69808.0
2019-10-07 14:00:00,45.94,45.95,45.64,45.64,45107.0,39.1267,39.1352,38.8712,38.8712,45107.0
2019-10-07 14:30:00,45.65,45.65,45.39,45.55,87528.0,38.8797,38.8797,38.6582,38.7945,87528.0
2019-10-07 15:00:00,45.54,45.57,45.43,45.5,212990.0,38.786,38.8115,38.6923,38.7519,212990.0
2019-10-07 15:30:00,45.5,45.69,45.47,45.6,207474.0,38.7519,38.9137,38.7264,38.8371,207474.0
2019-10-08 09:30:00,45.27,45.48,44.82,45.16,142236.0,38.556,38.7349,38.1728,38.4623,142236.0
2019-10-08 10:00:00,45.12,45.14,44.7,44.94,60662.0,38.4283,38.4453,38.0706,38.275,60662.0
2019-10-08 10:30:00,44.94,45.02,44.75,44.88,87721.0,38.275,38.3431,38.1132,38.2239,87721.0
2019-10-08 11:00:00,44.89,44.97,44.76,44.81,115204.0,38.2324,38.3005,38.1217,38.1643,115204.0
2019-10-08 11:30:00,44.81,44.97,44.68,44.96,86976.0,38.1643,38.3005,38.0535,38.292,86976.0
2019-10-08 12:00:00,44.95,45.0,44.81,44.97,66951.0,38.2835,38.3261,38.1643,38.3005,66951.0
2019-10-08 12:30:00,44.98,45.17,44.89,44.98,55203.0,38.309,38.4709,38.2324,38.309,55203.0
2019-10-08 13:00:00,44.99,45.14,44.93,45.13,71775.0,38.3176,38.4453,38.2665,38.4368,71775.0
2019-10-08 13:30:00,45.11,45.18,45.03,45.05,62988.0,38.4198,38.4794,38.3516,38.3687,62988.0
2019-10-08 14:00:00,45.06,45.08,44.95,45.01,43350.0,38.3772,38.3942,38.2835,38.3346,43350.0
2019-10-08 14:30:00,45.02,45.3,44.98,45.06,63378.0,38.3431,38.5816,38.309,38.3772,63378.0
2019-10-08 15:00:00,45.05,45.23,44.97,45.22,87549.0,38.3687,38.522,38.3005,38.5135,87549.0
2019-10-08 15:30:00,45.21,45.25,44.94,44.95,403564.0,38.5049,38.539,38.275,38.2835,403564.0
2019-10-09 09:30:00,45.26,45.51,45.16,45.39,99244.0,38.5475,38.7604,38.4623,38.6582,99244.0
2019-10-09 10:00:00,45.38,45.41,45.23,45.33,126920.0,38.6497,38.6753,38.522,38.6071,126920.0
2019-10-09 10:30:00,45.33,45.49,45.32,45.37,55210.0,38.6071,38.7434,38.5986,38.6412,55210.0
2019-10-09 11:00:00,45.38,45.46,45.21,45.39,39210.0,38.6497,38.7179,38.5049,38.6582,39210.0
2019-10-09 11:30:00,45.4,45.41,45.28,45.29,37797.0,38.6668,38.6753,38.5646,38.5731,37797.0
2019-10-09 12:00:00,45.32,45.4,45.29,45.34,26926.0,38.5986,38.6668,38.5731,38.6157,26926.0
2019-10-09 12:30:00,45.34,45.34,45.26,45.31,34263.0,38.6157,38.6157,38.5475,38.5901,34263.0
2019-10-09 13:00:00,45.32,45.4,45.27,45.34,92831.0,38.5986,38.6668,38.556,38.6157,92831.0
2019-10-09 13:30:00,45.35,45.44,45.33,45.36,81849.0,38.6242,38.7008,38.6071,38.6327,81849.0
2019-10-09 14:00:00,45.36,45.41,45.31,45.32,151776.0,38.6327,38.6753,38.5901,38.5986,151776.0
2019-10-09 14:30:00,45.31,45.31,45.2,45.27,38622.0,38.5901,38.5901,38.4964,38.556,38622.0
2019-10-09 15:00:00,45.27,45.31,45.22,45.3,85089.0,38.556,38.5901,38.5135,38.5816,85089.0
2019-10-09 15:30:00,45.3,45.46,45.2,45.3,451253.0,38.5816,38.7179,38.4964,38.5816,451253.0
2019-10-10 09:30:00,45.3,46.71,45.3,46.59,333608.0,38.5816,39.7825,38.5816,39.6803,333608.0
2019-10-10 10:00:00,46.61,46.61,46.2,46.44,246898.0,39.6973,39.6973,39.3481,39.5525,246898.0
2019-10-10 10:30:00,46.44,46.56,46.23,46.56,103089.0,39.5525,39.6547,39.3737,39.6547,103089.0
2019-10-10 11:00:00,46.57,46.6,46.13,46.13,88586.0,39.6632,39.6888,39.2885,39.2885,88586.0
2019-10-10 11:30:00,46.15,46.19,46.01,46.05,42794.0,39.3055,39.3396,39.1863,39.2204,42794.0
2019-10-10 12:00:00,46.04,46.21,46.02,46.06,52759.0,39.2118,39.3566,39.1948,39.2289,52759.0
2019-10-10 12:30:00,46.05,46.07,45.91,45.97,46301.0,39.2204,39.2374,39.1011,39.1522,46301.0
2019-10-10 13:00:00,45.98,46.03,45.92,46.01,82894.0,39.1607,39.2033,39.1096,39.1863,82894.0
2019-10-10 13:30:00,46.01,46.22,45.98,46.15,130599.0,39.1863,39.3651,39.1607,39.3055,130599.0
2019-10-10 14:00:00,46.15,46.16,45.98,46.05,121991.0,39.3055,39.314,39.1607,39.2204,121991.0
2019-10-10 14:30:00,46.04,46.13,45.99,46.12,56894.0,39.2118,39.2885,39.1693,39.28,56894.0
2019-10-10 15:00:00,46.12,46.17,46.0,46.15,76870.0,39.28,39.3226,39.1778,39.3055,76870.0
2019-10-10 15:30:00,46.15,46.16,45.99,46.01,385389.0,39.3055,39.314,39.1693,39.1863,385389.0
2019-10-11 09:30:00,46.72,47.39,46.72,47.32,167248.0,39.791,40.3616,39.791,40.302,167248.0
2019-10-11 10:00:00,47.33,47.55,47.23,47.28,105384.0,40.3105,40.4979,40.2253,40.2679,105384.0
2019-10-11 10:30:00,47.3,47.38,47.17,47.19,82125.0,40.285,40.3531,40.1742,40.1913,82125.0
2019-10-11 11:00:00,47.2,47.26,47.12,47.19,140370.0,40.1998,40.2509,40.1317,40.1913,140370.0
2019-10-11 11:30:00,47.19,47.22,47.03,47.2,61776.0,40.1913,40.2168,40.055,40.1998,61776.0
2019-10-11 12:00:00,47.2,47.21,46.92,46.97,65806.0,40.1998,40.2083,39.9613,40.0039,65806.0
2019-10-11 12:30:00,46.97,47.09,46.85,47.03,56662.0,40.0039,40.1061,39.9017,40.055,56662.0
2019-10-11 13:00:00,47.05,47.3,46.99,47.21,43472.0,40.072,40.285,40.0209,40.2083,43472.0
2019-10-11 13:30:00,47.23,47.41,47.19,47.27,35636.0,40.2253,40.3787,40.1913,40.2594,35636.0
2019-10-11 14:00:00,47.25,47.32,47.17,47.27,52189.0,40.2424,40.302,40.1742,40.2594,52189.0
2019-10-11 14:30:00,47.27,47.38,47.22,47.24,35544.0,40.2594,40.3531,40.2168,40.2339,35544.0
2019-10-11 15:00:00,47.24,47.25,47.12,47.21,176509.0,40.2339,40.2424,40.1317,40.2083,176509.0
2019-10-11 15:30:00,47.21,47.24,46.89,46.92,415786.0,40.2083,40.2339,39.9358,39.9613,415786.0
2019-10-14 09:30:00,46.76,46.99,46.52,46.64,59098.0,39.8251,40.0209,39.6206,39.7229,59098.0
2019-10-14 10:00:00,46.65,46.67,46.48,46.54,47046.0,39.7314,39.7484,39.5866,39.6377,47046.0
2019-10-14 10:30:00,46.54,46.83,46.54,46.81,54170.0,39.6377,39.8847,39.6377,39.8676,54170.0
2019-10-14 11:00:00,46.81,46.82,46.7,46.75,57334.0,39.8676,39.8762,39.774,39.8165,57334.0
2019-10-14 11:30:00,46.75,46.83,46.69,46.71,59406.0,39.8165,39.8847,39.7654,39.7825,59406.0
2019-10-14 12:00:00,46.7,46.8,46.61,46.71,53989.0,39.774,39.8591,39.6973,39.7825,53989.0
2019-10-14 12:30:00,46.71,46.78,46.7,46.76,61214.0,39.7825,39.8421,39.774,39.8251,61214.0
2019-10-14 13:00:00,46.76,46.77,46.7,46.73,57381.0,39.8251,39.8336,39.774,39.7995,57381.0
2019-10-14 13:30:00,46.73,46.84,46.69,46.84,80440.0,39.7995,39.8932,39.7654,39.8932,80440.0
2019-10-14 14:00:00,46.84,46.92,46.81,46.9,64735.0,39.8932,39.9613,39.8676,39.9443,64735.0
2019-10-14 14:30:00,46.89,46.92,46.82,46.83,43880.0,39.9358,39.9613,39.8762,39.8847,43880.0
2019-10-14 15:00:00,46.82,46.88,46.77,46.82,63019.0,39.8762,39.9273,39.8336,39.8762,63019.0
2019-10-14 15:30:00,46.82,46.93,46.74,46.77,277731.0,39.8762,39.9698,39.808,39.8336,277731.0
2019-10-15 09:30:00,47.25,47.56,47.03,47.27,165411.0,40.2424,40.5064,40.055,40.2594,165411.0
2019-10-15 10:00:00,47.27,47.76,47.24,47.7,59418.0,40.2594,40.6767,40.2339,40.6256,59418.0
2019-10-15 10:30:00,47.72,47.87,47.72,47.83,56735.0,40.6427,40.7704,40.6427,40.7364,56735.0
2019-10-15 11:00:00,47.86,47.92,47.63,47.71,133851.0,40.7619,40.813,40.566,40.6342,133851.0
2019-10-15 11:30:00,47.7,47.73,47.57,47.65,101681.0,40.6256,40.6512,40.5149,40.5831,101681.0
2019-10-15 12:00:00,47.63,47.71,47.52,47.63,83653.0,40.566,40.6342,40.4723,40.566,83653.0
2019-10-15 12:30:00,47.64,47.75,47.6,47.75,33066.0,40.5745,40.6682,40.5405,40.6682,33066.0
2019-10-15 13:00:00,47.76,47.76,47.66,47.74,27492.0,40.6767,40.6767,40.5916,40.6597,27492.0
2019-10-15 13:30:00,47.76,47.97,47.71,47.87,91964.0,40.6767,40.8556,40.6342,40.7704,91964.0
2019-10-15 14:00:00,47.86,47.93,47.8,47.91,37538.0,40.7619,40.8215,40.7108,40.8045,37538.0
2019-10-15 14:30:00,47.9,47.96,47.81,47.87,57444.0,40.796,40.8471,40.7193,40.7704,57444.0
2019-10-15 15:00:00,47.86,47.88,47.76,47.83,51076.0,40.7619,40.7789,40.6767,40.7364,51076.0
2019-10-15 15:30:00,47.82,47.94,47.7,47.9,342677.0,40.7278,40.83,40.6256,40.796,342677.0
2019-10-16 09:30:00,49.11,50.4,48.3,50.27,1224257.0,41.8265,42.9252,41.1367,42.8145,1224257.0
2019-10-16 10:00:00,50.27,50.99,50.22,50.63,765403.0,42.8145,43.4277,42.7719,43.1211,765403.0
2019-10-16 10:30:00,50.64,50.77,50.08,50.13,297930.0,43.1296,43.2403,42.6527,42.6953,297930.0
2019-10-16 11:00:00,50.14,50.25,49.67,49.75,332327.0,42.7038,42.7975,42.3035,42.3716,332327.0
2019-10-16 11:30:00,49.72,49.92,49.5,49.74,238066.0,42.3461,42.5164,42.1587,42.3631,238066.0
2019-10-16 12:00:00,49.74,49.79,49.43,49.47,143667.0,42.3631,42.4057,42.0991,42.1331,143667.0
2019-10-16 12:30:00,49.46,49.47,49.3,49.37,146047.0,42.1246,42.1331,41.9883,42.048,146047.0
2019-10-16 13:00:00,49.37,49.44,49.15,49.27,179062.0,42.048,42.1076,41.8606,41.9628,179062.0
2019-10-16 13:30:00,49.27,49.58,49.27,49.42,138372.0,41.9628,42.2268,41.9628,42.0906,138372.0
2019-10-16 14:00:00,49.43,49.64,49.34,49.45,134318.0,42.0991,42.2779,42.0224,42.1161,134318.0
2019-10-16 14:30:00,49.45,49.52,49.35,49.43,98161.0,42.1161,42.1757,42.0309,42.0991,98161.0
2019-10-16 15:00:00,49.45,49.45,49.23,49.33,178264.0,42.1161,42.1161,41.9287,42.0139,178264.0
2019-10-16 15:30:00,49.32,49.33,48.97,49.05,830587.0,42.0054,42.0139,41.7073,41.7754,830587.0
2019-10-17 09:30:00,49.19,50.63,49.18,50.21,569635.0,41.8947,43.1211,41.8861,42.7634,569635.0
2019-10-17 10:00:00,50.26,50.69,50.07,50.68,293243.0,42.806,43.1722,42.6441,43.1637,293243.0
2019-10-17 10:30:00,50.67,51.01,50.65,50.85,482869.0,43.1552,43.4447,43.1381,43.3085,482869.0
2019-10-17 11:00:00,50.85,51.17,50.7,51.07,324480.0,43.3085,43.581,43.1807,43.4958,324480.0
2019-10-17 11:30:00,51.07,51.19,50.97,51.04,160507.0,43.4958,43.598,43.4107,43.4703,160507.0
2019-10-17 12:00:00,51.03,51.04,50.6,50.8,106396.0,43.4618,43.4703,43.0955,43.2659,106396.0
2019-10-17 12:30:00,50.8,50.83,50.64,50.8,142925.0,43.2659,43.2914,43.1296,43.2659,142925.0
2019-10-17 13:00:00,50.8,50.9,50.67,50.87,97991.0,43.2659,43.3511,43.1552,43.3255,97991.0
2019-10-17 13:30:00,50.87,51.1,50.83,51.08,276628.0,43.3255,43.5214,43.2914,43.5044,276628.0
2019-10-17 14:00:00,51.07,51.17,51.01,51.12,94153.0,43.4958,43.581,43.4447,43.5384,94153.0
2019-10-17 14:30:00,51.11,51.29,51.07,51.29,95908.0,43.5299,43.6832,43.4958,43.6832,95908.0
2019-10-17 15:00:00,51.3,51.36,51.2,51.26,112975.0,43.6917,43.7428,43.6066,43.6577,112975.0
2019-10-17 15:30:00,51.27,51.28,50.9,51.25,680409.0,43.6662,43.6747,43.3511,43.6491,680409.0
2019-10-18 09:30:00,51.07,51.35,50.74,51.24,377350.0,43.4958,43.7343,43.2148,43.6406,377350.0
2019-10-18 10:00:00,51.25,51.44,51.12,51.39,169877.0,43.6491,43.811,43.5384,43.7684,169877.0
2019-10-18 10:30:00,51.41,51.41,50.96,51.03,261600.0,43.7854,43.7854,43.4022,43.4618,261600.0
2019-10-18 11:00:00,51.01,51.23,50.91,51.07,136078.0,43.4447,43.6321,43.3596,43.4958,136078.0
2019-10-18 11:30:00,51.08,51.16,51.0,51.11,82415.0,43.5044,43.5725,43.4362,43.5299,82415.0
2019-10-18 12:00:00,51.09,51.17,50.89,51.06,89679.0,43.5129,43.581,43.3425,43.4873,89679.0
2019-10-18 12:30:00,51.05,51.25,51.03,51.22,71029.0,43.4788,43.6491,43.4618,43.6236,71029.0
2019-10-18 13:00:00,51.22,51.33,51.2,51.29,58072.0,43.6236,43.7173,43.6066,43.6832,58072.0
2019-10-18 13:30:00,51.29,51.41,51.26,51.37,157413.0,43.6832,43.7854,43.6577,43.7513,157413.0
2019-10-18 14:00:00,51.38,51.44,51.29,51.36,104128.0,43.7599,43.811,43.6832,43.7428,104128.0
2019-10-18 14:30:00,51.36,51.49,51.32,51.47,96514.0,43.7428,43.8536,43.7088,43.8365,96514.0
2019-10-18 15:00:00,51.47,51.54,51.39,51.54,208696.0,43.8365,43.8961,43.7684,43.8961,208696.0
2019-10-18 15:30:00,51.54,51.67,51.53,51.61,594952.0,43.8961,44.0069,43.8876,43.9558,594952.0
2019-10-21 09:30:00,51.13,51.47,49.28,49.53,382152.0,43.5469,43.8365,41.9713,42.1842,382152.0
2019-10-21 10:00:00,49.49,49.85,49.15,49.81,266755.0,42.1502,42.4568,41.8606,42.4227,266755.0
2019-10-21 10:30:00,49.81,49.83,49.56,49.81,175278.0,42.4227,42.4397,42.2098,42.4227,175278.0
2019-10-21 11:00:00,49.82,50.55,49.82,50.21,307437.0,42.4312,43.053,42.4312,42.7634,307437.0
2019-10-21 11:30:00,50.22,50.3,50.03,50.22,135777.0,42.7719,42.84,42.6101,42.7719,135777.0
2019-10-21 12:00:00,50.21,50.21,49.82,50.03,129404.0,42.7634,42.7634,42.4312,42.6101,129404.0
2019-10-21 12:30:00,50.02,50.36,50.0,50.34,89565.0,42.6016,42.8911,42.5845,42.8741,89565.0
2019-10-21 13:00:00,50.35,50.46,50.34,50.45,70663.0,42.8826,42.9763,42.8741,42.9678,70663.0
2019-10-21 13:30:00,50.46,51.48,50.23,51.26,240174.0,42.9763,43.845,42.7804,43.6577,240174.0
2019-10-21 14:00:00,51.27,51.34,50.24,50.29,614127.0,43.6662,43.7258,42.7889,42.8315,614127.0
2019-10-21 14:30:00,50.3,50.72,50.3,50.53,201593.0,42.84,43.1977,42.84,43.0359,201593.0
2019-10-21 15:00:00,50.53,50.56,50.37,50.43,209687.0,43.0359,43.0615,42.8997,42.9508,209687.0
2019-10-21 15:30:00,50.43,50.68,50.25,50.41,675617.0,42.9508,43.1637,42.7975,42.9337,675617.0
2019-10-22 09:30:00,50.49,50.62,50.01,50.13,96378.0,43.0019,43.1126,42.593,42.6953,96378.0
2019-10-22 10:00:00,50.15,50.23,49.73,49.73,137975.0,42.7123,42.7804,42.3546,42.3546,137975.0
2019-10-22 10:30:00,49.73,50.33,49.73,50.27,77967.0,42.3546,42.8656,42.3546,42.8145,77967.0
2019-10-22 11:00:00,50.27,50.48,50.23,50.45,96621.0,42.8145,42.9933,42.7804,42.9678,96621.0
2019-10-22 11:30:00,50.46,50.53,50.34,50.51,90608.0,42.9763,43.0359,42.8741,43.0189,90608.0
2019-10-22 12:00:00,50.52,50.71,50.49,50.69,43766.0,43.0274,43.1892,43.0019,43.1722,43766.0
2019-10-22 12:30:00,50.7,50.72,50.5,50.51,62570.0,43.1807,43.1977,43.0104,43.0189,62570.0
2019-10-22 13:00:00,50.52,50.64,50.4,50.62,53319.0,43.0274,43.1296,42.9252,43.1126,53319.0
2019-10-22 13:30:00,50.61,50.65,50.48,50.61,69698.0,43.1041,43.1381,42.9933,43.1041,69698.0
2019-10-22 14:00:00,50.6,50.78,50.6,50.65,64634.0,43.0955,43.2488,43.0955,43.1381,64634.0
2019-10-22 14:30:00,50.65,50.66,50.46,50.53,80493.0,43.1381,43.1466,42.9763,43.0359,80493.0
2019-10-22 15:00:00,50.53,50.69,50.46,50.66,112259.0,43.0359,43.1722,42.9763,43.1466,112259.0
2019-10-22 15:30:00,50.66,50.77,50.5,50.75,356417.0,43.1466,43.2403,43.0104,43.2233,356417.0
2019-10-23 09:30:00,50.43,50.72,49.81,49.89,126002.0,42.9508,43.1977,42.4227,42.4908,126002.0
2019-10-23 10:00:00,49.89,50.19,49.75,50.11,119626.0,42.4908,42.7464,42.3716,42.6782,119626.0
2019-10-23 10:30:00,50.15,50.29,49.95,50.0,138330.0,42.7123,42.8315,42.5419,42.5845,138330.0
2019-10-23 11:00:00,50.02,50.06,49.87,49.91,108408.0,42.6016,42.6356,42.4738,42.5079,108408.0
2019-10-23 11:30:00,49.91,50.05,49.85,49.98,58887.0,42.5079,42.6271,42.4568,42.5675,58887.0
2019-10-23 12:00:00,49.98,50.05,49.9,49.92,61600.0,42.5675,42.6271,42.4994,42.5164,61600.0
2019-10-23 12:30:00,49.93,50.09,49.9,49.95,52290.0,42.5249,42.6612,42.4994,42.5419,52290.0
2019-10-23 13:00:00,49.94,50.03,49.87,49.89,29709.0,42.5334,42.6101,42.4738,42.4908,29709.0
2019-10-23 13:30:00,49.9,50.04,49.86,49.92,36521.0,42.4994,42.6186,42.4653,42.5164,36521.0
2019-10-23 14:00:00,49.93,49.94,49.83,49.87,134739.0,42.5249,42.5334,42.4397,42.4738,134739.0
2019-10-23 14:30:00,49.88,49.88,49.71,49.73,119446.0,42.4823,42.4823,42.3375,42.3546,119446.0
2019-10-23 15:00:00,49.73,49.91,49.71,49.91,107451.0,42.3546,42.5079,42.3375,42.5079,107451.0
2019-10-23 15:30:00,49.9,50.05,49.9,50.02,349885.0,42.4994,42.6271,42.4994,42.6016,349885.0
2019-10-24 09:30:00,50.17,50.25,49.78,49.97,130462.0,42.7293,42.7975,42.3972,42.559,130462.0
2019-10-24 10:00:00,49.93,49.94,49.56,49.64,33210.0,42.5249,42.5334,42.2098,42.2779,33210.0
2019-10-24 10:30:00,49.67,49.67,49.14,49.22,123197.0,42.3035,42.3035,41.8521,41.9202,123197.0
2019-10-24 11:00:00,49.21,49.7,49.2,49.7,81492.0,41.9117,42.329,41.9032,42.329,81492.0
2019-10-24 11:30:00,49.7,49.71,49.29,49.34,76006.0,42.329,42.3375,41.9798,42.0224,76006.0
2019-10-24 12:00:00,49.36,49.38,49.15,49.26,43182.0,42.0394,42.0565,41.8606,41.9543,43182.0
2019-10-24 12:30:00,49.26,49.52,49.24,49.5,117660.0,41.9543,42.1757,41.9372,42.1587,117660.0
2019-10-24 13:00:00,49.51,49.54,49.31,49.39,49680.0,42.1672,42.1928,41.9969,42.065,49680.0
2019-10-24 13:30:00,49.41,49.47,49.28,49.37,91666.0,42.082,42.1331,41.9713,42.048,91666.0
2019-10-24 14:00:00,49.37,49.52,49.36,49.46,80104.0,42.048,42.1757,42.0394,42.1246,80104.0
2019-10-24 14:30:00,49.46,49.51,49.4,49.45,88947.0,42.1246,42.1672,42.0735,42.1161,88947.0
2019-10-24 15:00:00,49.45,49.55,49.4,49.47,86286.0,42.1161,42.2013,42.0735,42.1331,86286.0
2019-10-24 15:30:00,49.47,49.82,49.46,49.68,386101.0,42.1331,42.4312,42.1246,42.312,386101.0
2019-10-25 09:30:00,49.7,49.85,49.15,49.53,118385.0,42.329,42.4568,41.8606,42.1842,118385.0
2019-10-25 10:00:00,49.57,49.61,49.32,49.48,152654.0,42.2183,42.2524,42.0054,42.1417,152654.0
2019-10-25 10:30:00,49.51,49.7,49.42,49.65,155301.0,42.1672,42.329,42.0906,42.2864,155301.0
2019-10-25 11:00:00,49.66,49.9,49.58,49.83,123176.0,42.295,42.4994,42.2268,42.4397,123176.0
2019-10-25 11:30:00,49.84,50.16,49.84,50.09,126238.0,42.4483,42.7208,42.4483,42.6612,126238.0
2019-10-25 12:00:00,50.11,50.12,49.97,50.08,52408.0,42.6782,42.6867,42.559,42.6527,52408.0
2019-10-25 12:30:00,50.08,50.14,49.97,50.07,45935.0,42.6527,42.7038,42.559,42.6441,45935.0
2019-10-25 13:00:00,50.05,50.2,50.05,50.15,42343.0,42.6271,42.7549,42.6271,42.7123,42343.0
2019-10-25 13:30:00,50.15,50.16,49.99,50.01,43342.0,42.7123,42.7208,42.576,42.593,43342.0
2019-10-25 14:00:00,50.0,50.01,49.84,49.95,77448.0,42.5845,42.593,42.4483,42.5419,77448.0
2019-10-25 14:30:00,49.96,50.12,49.94,50.07,80144.0,42.5505,42.6867,42.5334,42.6441,80144.0
2019-10-25 15:00:00,50.07,50.09,50.01,50.06,73159.0,42.6441,42.6612,42.593,42.6356,73159.0
2019-10-25 15:30:00,50.07,50.15,49.96,50.05,302189.0,42.6441,42.7123,42.5505,42.6271,302189.0
2019-10-28 09:30:00,50.04,50.57,50.04,50.42,71870.0,42.6186,43.07,42.6186,42.9422,71870.0
2019-10-28 10:00:00,50.43,50.55,50.3,50.5,53034.0,42.9508,43.053,42.84,43.0104,53034.0
2019-10-28 10:30:00,50.5,50.52,49.98,50.02,102395.0,43.0104,43.0274,42.5675,42.6016,102395.0
2019-10-28 11:00:00,50.02,50.23,49.97,50.19,57469.0,42.6016,42.7804,42.559,42.7464,57469.0
2019-10-28 11:30:00,50.19,50.23,50.11,50.22,47963.0,42.7464,42.7804,42.6782,42.7719,47963.0
2019-10-28 12:00:00,50.22,50.28,50.17,50.24,42744.0,42.7719,42.823,42.7293,42.7889,42744.0
2019-10-28 12:30:00,50.23,50.3,50.16,50.21,40541.0,42.7804,42.84,42.7208,42.7634,40541.0
2019-10-28 13:00:00,50.22,50.27,50.13,50.26,37224.0,42.7719,42.8145,42.6953,42.806,37224.0
2019-10-28 13:30:00,50.26,50.33,50.23,50.26,45053.0,42.806,42.8656,42.7804,42.806,45053.0
2019-10-28 14:00:00,50.27,50.43,50.22,50.4,42307.0,42.8145,42.9508,42.7719,42.9252,42307.0
2019-10-28 14:30:00,50.4,50.51,50.37,50.4,45705.0,42.9252,43.0189,42.8997,42.9252,45705.0
2019-10-28 15:00:00,50.41,50.46,50.31,50.34,56535.0,42.9337,42.9763,42.8486,42.8741,56535.0
2019-10-28 15:30:00,50.33,50.36,50.14,50.23,206351.0,42.8656,42.8911,42.7038,42.7804,206351.0
2019-10-29 09:30:00,50.14,50.38,49.9,50.1,68798.0,42.7038,42.9082,42.4994,42.6697,68798.0
2019-10-29 10:00:00,50.11,50.62,49.82,50.6,97838.0,42.6782,43.1126,42.4312,43.0955,97838.0
2019-10-29 10:30:00,50.63,51.08,50.62,51.07,129821.0,43.1211,43.5044,43.1126,43.4958,129821.0
2019-10-29 11:00:00,51.05,51.11,50.93,51.04,91954.0,43.4788,43.5299,43.3766,43.4703,91954.0
2019-10-29 11:30:00,51.05,51.33,50.99,51.23,181939.0,43.4788,43.7173,43.4277,43.6321,181939.0
2019-10-29 12:00:00,51.23,51.42,51.09,51.42,144026.0,43.6321,43.7939,43.5129,43.7939,144026.0
2019-10-29 12:30:00,51.42,51.45,51.25,51.29,66532.0,43.7939,43.8195,43.6491,43.6832,66532.0
2019-10-29 13:00:00,51.29,51.4,51.23,51.28,155576.0,43.6832,43.7769,43.6321,43.6747,155576.0
2019-10-29 13:30:00,51.29,51.4,51.23,51.28,108525.0,43.6832,43.7769,43.6321,43.6747,108525.0
2019-10-29 14:00:00,51.29,51.51,51.27,51.43,122359.0,43.6832,43.8706,43.6662,43.8024,122359.0
2019-10-29 14:30:00,51.42,51.44,51.16,51.17,111791.0,43.7939,43.811,43.5725,43.581,111791.0
2019-10-29 15:00:00,51.18,51.27,51.07,51.14,117568.0,43.5895,43.6662,43.4958,43.5555,117568.0
2019-10-29 15:30:00,51.15,51.32,51.07,51.23,314649.0,43.564,43.7088,43.4958,43.6321,314649.0
2019-10-30 09:30:00,50.48,50.78,49.41,49.88,385211.0,42.9933,43.2488,42.082,42.4823,385211.0
2019-10-30 10:00:00,49.85,50.14,49.5,49.92,338380.0,42.4568,42.7038,42.1587,42.5164,338380.0
2019-10-30 10:30:00,49.9,50.02,49.66,49.86,108967.0,42.4994,42.6016,42.295,42.4653,108967.0
2019-10-30 11:00:00,49.87,49.98,49.66,49.93,83263.0,42.4738,42.5675,42.295,42.5249,83263.0
2019-10-30 11:30:00,49.92,49.93,49.6,49.85,87067.0,42.5164,42.5249,42.2439,42.4568,87067.0
2019-10-30 12:00:00,49.86,50.12,49.78,49.85,80815.0,42.4653,42.6867,42.3972,42.4568,80815.0
2019-10-30 12:30:00,49.84,49.86,49.66,49.85,55653.0,42.4483,42.4653,42.295,42.4568,55653.0
2019-10-30 13:00:00,49.84,49.96,49.77,49.94,62590.0,42.4483,42.5505,42.3886,42.5334,62590.0
2019-10-30 13:30:00,49.92,49.92,49.57,49.58,73605.0,42.5164,42.5164,42.2183,42.2268,73605.0
2019-10-30 14:00:00,49.58,49.77,49.37,49.77,76711.0,42.2268,42.3886,42.048,42.3886,76711.0
2019-10-30 14:30:00,49.77,49.88,49.67,49.85,52910.0,42.3886,42.4823,42.3035,42.4568,52910.0
2019-10-30 15:00:00,49.86,50.13,49.81,50.08,107380.0,42.4653,42.6953,42.4227,42.6527,107380.0
2019-10-30 15:30:00,50.1,50.19,49.99,50.15,360605.0,42.6697,42.7464,42.576,42.7123,360605.0
2019-10-31 09:30:00,49.88,49.88,49.14,49.42,159464.0,42.4823,42.4823,41.8521,42.0906,159464.0
2019-10-31 10:00:00,49.44,49.49,49.1,49.49,116511.0,42.1076,42.1502,41.818,42.1502,116511.0
2019-10-31 10:30:00,49.53,49.66,49.38,49.57,98356.0,42.1842,42.295,42.0565,42.2183,98356.0
2019-10-31 11:00:00,49.56,49.64,49.28,49.35,56914.0,42.2098,42.2779,41.9713,42.0309,56914.0
2019-10-31 11:30:00,49.36,49.61,49.32,49.56,79844.0,42.0394,42.2524,42.0054,42.2098,79844.0
2019-10-31 12:00:00,49.58,49.58,49.43,49.49,64684.0,42.2268,42.2268,42.0991,42.1502,64684.0
2019-10-31 12:30:00,49.48,49.5,49.29,49.29,56070.0,42.1417,42.1587,41.9798,41.9798,56070.0
2019-10-31 13:00:00,49.29,49.33,49.2,49.28,51511.0,41.9798,42.0139,41.9032,41.9713,51511.0
2019-10-31 13:30:00,49.27,49.33,49.17,49.17,57833.0,41.9628,42.0139,41.8776,41.8776,57833.0
2019-10-31 14:00:00,49.19,49.26,49.07,49.21,101100.0,41.8947,41.9543,41.7925,41.9117,101100.0
2019-10-31 14:30:00,49.2,49.34,49.2,49.33,87503.0,41.9032,42.0224,41.9032,42.0139,87503.0
2019-10-31 15:00:00,49.32,49.5,49.32,49.4,104915.0,42.0054,42.1587,42.0054,42.0735,104915.0
2019-10-31 15:30:00,49.41,49.54,49.12,49.44,526374.0,42.082,42.1928,41.835,42.1076,526374.0
2019-11-01 09:30:00,49.75,50.23,49.46,50.09,96914.0,42.3716,42.7804,42.1246,42.6612,96914.0
2019-11-01 10:00:00,50.07,50.49,50.01,50.46,80103.0,42.6441,43.0019,42.593,42.9763,80103.0
2019-11-01 10:30:00,50.46,50.69,50.39,50.4,111900.0,42.9763,43.1722,42.9167,42.9252,111900.0
2019-11-01 11:00:00,50.43,50.6,50.35,50.6,56515.0,42.9508,43.0955,42.8826,43.0955,56515.0
2019-11-01 11:30:00,50.59,50.71,50.5,50.64,161826.0,43.087,43.1892,43.0104,43.1296,161826.0
2019-11-01 12:00:00,50.65,50.72,50.52,50.64,54243.0,43.1381,43.1977,43.0274,43.1296,54243.0
2019-11-01 12:30:00,50.63,50.7,50.47,50.6,84204.0,43.1211,43.1807,42.9848,43.0955,84204.0
2019-11-01 13:00:00,50.6,50.61,50.49,50.57,46600.0,43.0955,43.1041,43.0019,43.07,46600.0
2019-11-01 13:30:00,50.57,50.71,50.52,50.71,50253.0,43.07,43.1892,43.0274,43.1892,50253.0
2019-11-01 14:00:00,50.7,50.79,50.67,50.71,64692.0,43.1807,43.2574,43.1552,43.1892,64692.0
2019-11-01 14:30:00,50.71,50.9,50.65,50.87,121944.0,43.1892,43.3511,43.1381,43.3255,121944.0
2019-11-01 15:00:00,50.88,50.88,50.5,50.59,160605.0,43.334,43.334,43.0104,43.087,160605.0
2019-11-01 15:30:00,50.59,50.63,50.43,50.44,301903.0,43.087,43.1211,42.9508,42.9593,301903.0
2019-11-04 09:30:00,50.65,51.04,50.5,50.74,121040.0,43.1381,43.4703,43.0104,43.2148,121040.0
2019-11-04 10:00:00,50.71,51.07,50.71,50.99,112780.0,43.1892,43.4958,43.1892,43.4277,112780.0
2019-11-04 10:30:00,50.98,51.32,50.89,51.28,116611.0,43.4192,43.7088,43.3425,43.6747,116611.0
2019-11-04 11:00:00,51.26,51.4,51.19,51.38,102656.0,43.6577,43.7769,43.598,43.7599,102656.0
2019-11-04 11:30:00,51.38,51.59,51.36,51.48,82137.0,43.7599,43.9387,43.7428,43.845,82137.0
2019-11-04 12:00:00,51.48,51.56,51.35,51.5,117075.0,43.845,43.9132,43.7343,43.8621,117075.0
2019-11-04 12:30:00,51.49,51.66,51.48,51.66,46592.0,43.8536,43.9983,43.845,43.9983,46592.0
2019-11-04 13:00:00,51.66,51.72,51.52,51.65,78200.0,43.9983,44.0494,43.8791,43.9898,78200.0
2019-11-04 13:30:00,51.65,51.79,51.63,51.77,93811.0,43.9898,44.1091,43.9728,44.092,93811.0
2019-11-04 14:00:00,51.77,51.78,51.54,51.7,161798.0,44.092,44.1005,43.8961,44.0324,161798.0
2019-11-04 14:30:00,51.7,51.84,51.64,51.8,73250.0,44.0324,44.1516,43.9813,44.1176,73250.0
2019-11-04 15:00:00,51.81,51.84,51.69,51.7,114342.0,44.1261,44.1516,44.0239,44.0324,114342.0
2019-11-04 15:30:00,51.7,51.89,51.59,51.75,375889.0,44.0324,44.1942,43.9387,44.075,375889.0
2019-11-05 09:30:00,52.0,52.72,51.78,51.93,142043.0,44.2879,44.9011,44.1005,44.2283,142043.0
2019-11-05 10:00:00,51.97,52.19,51.64,51.71,99648.0,44.2624,44.4497,43.9813,44.0409,99648.0
2019-11-05 10:30:00,51.73,51.85,51.6,51.78,97588.0,44.058,44.1602,43.9472,44.1005,97588.0
2019-11-05 11:00:00,51.83,51.98,51.74,51.9,91473.0,44.1431,44.2709,44.0665,44.2027,91473.0
2019-11-05 11:30:00,51.89,51.89,51.69,51.75,130264.0,44.1942,44.1942,44.0239,44.075,130264.0
2019-11-05 12:00:00,51.75,51.86,51.73,51.77,73188.0,44.075,44.1687,44.058,44.092,73188.0
2019-11-05 12:30:00,51.75,51.8,51.71,51.75,70536.0,44.075,44.1176,44.0409,44.075,70536.0
2019-11-05 13:00:00,51.75,51.94,51.71,51.88,42782.0,44.075,44.2368,44.0409,44.1857,42782.0
2019-11-05 13:30:00,51.88,52.62,51.64,51.66,229899.0,44.1857,44.816,43.9813,43.9983,229899.0
2019-11-05 14:00:00,51.64,52.07,51.56,51.63,139935.0,43.9813,44.3475,43.9132,43.9728,139935.0
2019-11-05 14:30:00,51.62,51.73,51.59,51.69,188000.0,43.9643,44.058,43.9387,44.0239,188000.0
2019-11-05 15:00:00,51.68,51.68,51.47,51.63,174616.0,44.0154,44.0154,43.8365,43.9728,174616.0
2019-11-05 15:30:00,51.63,51.67,51.48,51.49,581206.0,43.9728,44.0069,43.845,43.8536,581206.0
2019-11-06 09:30:00,51.49,51.66,51.06,51.24,128406.0,43.8536,43.9983,43.4873,43.6406,128406.0
2019-11-06 10:00:00,51.23,51.51,51.01,51.5,111283.0,43.6321,43.8706,43.4447,43.8621,111283.0
2019-11-06 10:30:00,51.5,51.96,51.37,51.79,132198.0,43.8621,44.2538,43.7513,44.1091,132198.0
2019-11-06 11:00:00,51.79,51.8,51.6,51.65,165250.0,44.1091,44.1176,43.9472,43.9898,165250.0
2019-11-06 11:30:00,51.66,51.86,51.33,51.39,87397.0,43.9983,44.1687,43.7173,43.7684,87397.0
2019-11-06 12:00:00,51.4,51.64,51.39,51.43,69504.0,43.7769,43.9813,43.7684,43.8024,69504.0
2019-11-06 12:30:00,51.43,51.53,51.38,51.48,73664.0,43.8024,43.8876,43.7599,43.845,73664.0
2019-11-06 13:00:00,51.48,51.58,51.39,51.54,88746.0,43.845,43.9302,43.7684,43.8961,88746.0
2019-11-06 13:30:00,51.54,51.72,51.44,51.65,87537.0,43.8961,44.0494,43.811,43.9898,87537.0
2019-11-06 14:00:00,51.64,51.69,51.45,51.5,200606.0,43.9813,44.0239,43.8195,43.8621,200606.0
2019-11-06 14:30:00,51.5,51.73,51.45,51.45,273770.0,43.8621,44.058,43.8195,43.8195,273770.0
2019-11-06 15:00:00,51.46,51.57,51.39,51.56,260114.0,43.828,43.9217,43.7684,43.9132,260114.0
2019-11-06 15:30:00,51.55,51.55,51.32,51.42,365108.0,43.9047,43.9047,43.7088,43.7939,365108.0
2019-11-07 09:30:00,54.24,54.76,53.5,53.75,655265.0,46.1957,46.6386,45.5654,45.7784,655265.0
2019-11-07 10:00:00,53.74,54.22,53.45,54.22,317159.0,45.7699,46.1787,45.5229,46.1787,317159.0
2019-11-07 10:30:00,54.23,54.45,54.08,54.28,224187.0,46.1872,46.3746,46.0594,46.2298,224187.0
2019-11-07 11:00:00,54.25,54.68,54.07,54.19,245371.0,46.2042,46.5704,46.0509,46.1531,245371.0
2019-11-07 11:30:00,54.17,54.19,53.89,54.11,220692.0,46.1361,46.1531,45.8976,46.085,220692.0
2019-11-07 12:00:00,54.11,54.23,53.67,53.82,211863.0,46.085,46.1872,45.7102,45.838,211863.0
2019-11-07 12:30:00,53.82,53.82,53.33,53.76,134819.0,45.838,45.838,45.4207,45.7869,134819.0
2019-11-07 13:00:00,53.76,53.78,53.54,53.7,122972.0,45.7869,45.8039,45.5995,45.7358,122972.0
2019-11-07 13:30:00,53.69,53.9,53.49,53.55,142299.0,45.7273,45.9061,45.5569,45.608,142299.0
2019-11-07 14:00:00,53.54,53.65,53.2,53.22,151119.0,45.5995,45.6932,45.3099,45.327,151119.0
2019-11-07 14:30:00,53.21,53.39,53.11,53.29,181990.0,45.3185,45.4718,45.2333,45.3866,181990.0
2019-11-07 15:00:00,53.29,53.37,53.14,53.16,178461.0,45.3866,45.4547,45.2588,45.2759,178461.0
2019-11-07 15:30:00,53.17,53.31,52.69,53.18,852507.0,45.2844,45.4036,44.8756,45.2929,852507.0
2019-11-08 09:30:00,52.95,53.0,52.3,52.54,158996.0,45.097,45.1396,44.5434,44.7478,158996.0
2019-11-08 10:00:00,52.54,52.95,52.46,52.87,125590.0,44.7478,45.097,44.6797,45.0289,125590.0
2019-11-08 10:30:00,52.88,53.29,52.82,53.28,146480.0,45.0374,45.3866,44.9863,45.3781,146480.0
2019-11-08 11:00:00,53.28,53.55,53.06,53.07,425025.0,45.3781,45.608,45.1907,45.1992,425025.0
2019-11-08 11:30:00,53.06,53.36,53.04,53.3,100464.0,45.1907,45.4462,45.1737,45.3951,100464.0
2019-11-08 12:00:00,53.31,53.43,53.2,53.42,72041.0,45.4036,45.5058,45.3099,45.4973,72041.0
2019-11-08 12:30:00,53.42,53.48,53.37,53.4,78856.0,45.4973,45.5484,45.4547,45.4803,78856.0
2019-11-08 13:00:00,53.4,53.41,53.26,53.4,109009.0,45.4803,45.4888,45.361,45.4803,109009.0
2019-11-08 13:30:00,53.39,53.4,53.26,53.36,73346.0,45.4718,45.4803,45.361,45.4462,73346.0
2019-11-08 14:00:00,53.36,53.49,53.29,53.49,75672.0,45.4462,45.5569,45.3866,45.5569,75672.0
2019-11-08 14:30:00,53.47,53.5,53.37,53.41,93215.0,45.5399,45.5654,45.4547,45.4888,93215.0
2019-11-08 15:00:00,53.41,53.82,53.4,53.81,144292.0,45.4888,45.838,45.4803,45.8295,144292.0
2019-11-08 15:30:00,53.81,53.86,53.72,53.74,465429.0,45.8295,45.8721,45.7528,45.7699,465429.0
2019-11-11 09:30:00,53.2,53.68,52.98,53.22,174067.0,45.3099,45.7188,45.1226,45.327,174067.0
2019-11-11 10:00:00,53.21,53.29,52.95,53.1,158212.0,45.3185,45.3866,45.097,45.2248,158212.0
2019-11-11 10:30:00,53.09,53.18,52.82,52.97,256614.0,45.2163,45.2929,44.9863,45.1141,256614.0
2019-11-11 11:00:00,52.97,53.34,52.87,53.18,283225.0,45.1141,45.4292,45.0289,45.2929,283225.0
2019-11-11 11:30:00,53.16,53.54,53.13,53.52,127215.0,45.2759,45.5995,45.2503,45.5825,127215.0
2019-11-11 12:00:00,53.5,53.55,53.38,53.43,139759.0,45.5654,45.608,45.4632,45.5058,139759.0
2019-11-11 12:30:00,53.43,53.58,53.42,53.56,98253.0,45.5058,45.6336,45.4973,45.6165,98253.0
2019-11-11 13:00:00,53.57,53.58,53.45,53.54,240465.0,45.6251,45.6336,45.5229,45.5995,240465.0
2019-11-11 13:30:00,53.54,53.66,53.43,53.52,172311.0,45.5995,45.7017,45.5058,45.5825,172311.0
2019-11-11 14:00:00,53.52,53.56,53.44,53.44,88944.0,45.5825,45.6165,45.5143,45.5143,88944.0
2019-11-11 14:30:00,53.43,53.46,53.32,53.35,564235.0,45.5058,45.5314,45.4121,45.4377,564235.0
2019-11-11 15:00:00,53.35,53.46,53.24,53.45,126908.0,45.4377,45.5314,45.344,45.5229,126908.0
2019-11-11 15:30:00,53.46,53.72,53.46,53.69,400644.0,45.5314,45.7528,45.5314,45.7273,400644.0
2019-11-12 09:30:00,53.64,54.09,53.53,53.97,195109.0,45.6847,46.0679,45.591,45.9657,195109.0
2019-11-12 10:00:00,53.95,54.03,53.76,53.78,230689.0,45.9487,46.0168,45.7869,45.8039,230689.0
2019-11-12 10:30:00,53.79,54.19,53.76,53.96,145220.0,45.8124,46.1531,45.7869,45.9572,145220.0
2019-11-12 11:00:00,53.97,53.97,53.79,53.81,101064.0,45.9657,45.9657,45.8124,45.8295,101064.0
2019-11-12 11:30:00,53.84,54.01,53.65,53.84,85039.0,45.855,45.9998,45.6932,45.855,85039.0
2019-11-12 12:00:00,53.85,54.0,53.78,53.83,91260.0,45.8635,45.9913,45.8039,45.8465,91260.0
2019-11-12 12:30:00,53.85,53.98,53.84,53.91,71630.0,45.8635,45.9743,45.855,45.9146,71630.0
2019-11-12 13:00:00,53.9,53.98,53.79,53.9,69949.0,45.9061,45.9743,45.8124,45.9061,69949.0
2019-11-12 13:30:00,53.89,54.03,53.85,54.02,69467.0,45.8976,46.0168,45.8635,46.0083,69467.0
2019-11-12 14:00:00,54.01,54.11,53.94,54.05,79557.0,45.9998,46.085,45.9402,46.0339,79557.0
2019-11-12 14:30:00,54.04,54.13,53.92,53.93,75489.0,46.0254,46.102,45.9232,45.9317,75489.0
2019-11-12 15:00:00,53.94,54.13,53.93,54.12,153089.0,45.9402,46.102,45.9317,46.0935,153089.0
2019-11-12 15:30:00,54.12,54.18,53.89,54.03,1039125.0,46.0935,46.1446,45.8976,46.0168,1039125.0
2019-11-13 09:30:00,53.81,54.02,53.54,53.84,131173.0,45.8295,46.0083,45.5995,45.855,131173.0
2019-11-13 10:00:00,53.84,53.94,53.65,53.7,112519.0,45.855,45.9402,45.6932,45.7358,112519.0
2019-11-13 10:30:00,53.7,53.81,53.6,53.81,94745.0,45.7358,45.8295,45.6506,45.8295,94745.0
2019-11-13 11:00:00,53.83,54.22,53.83,54.22,114082.0,45.8465,46.1787,45.8465,46.1787,114082.0
2019-11-13 11:30:00,54.21,54.46,54.16,54.33,198544.0,46.1701,46.3831,46.1276,46.2724,198544.0
2019-11-13 12:00:00,54.32,54.45,54.22,54.37,104294.0,46.2638,46.3746,46.1787,46.3064,104294.0
2019-11-13 12:30:00,54.36,54.7,54.36,54.62,100250.0,46.2979,46.5875,46.2979,46.5193,100250.0
2019-11-13 13:00:00,54.61,54.67,54.54,54.66,70710.0,46.5108,46.5619,46.4512,46.5534,70710.0
2019-11-13 13:30:00,54.65,54.71,54.4,54.45,64516.0,46.5449,46.596,46.332,46.3746,64516.0
2019-11-13 14:00:00,54.46,54.57,54.38,54.48,123939.0,46.3831,46.4768,46.3149,46.4001,123939.0
2019-11-13 14:30:00,54.48,54.59,54.43,54.51,73572.0,46.4001,46.4938,46.3575,46.4257,73572.0
2019-11-13 15:00:00,54.53,54.56,54.45,54.47,92916.0,46.4427,46.4682,46.3746,46.3916,92916.0
2019-11-13 15:30:00,54.46,54.94,54.43,54.8,608254.0,46.3831,46.7919,46.3575,46.6726,608254.0
2019-11-14 09:30:00,54.85,55.12,54.59,54.86,122717.0,46.7152,46.9452,46.4938,46.7237,122717.0
2019-11-14 10:00:00,54.87,55.22,54.86,55.22,298213.0,46.7323,47.0304,46.7237,47.0304,298213.0
2019-11-14 10:30:00,55.23,55.33,54.94,55.12,382278.0,47.0389,47.124,46.7919,46.9452,382278.0
2019-11-14 11:00:00,55.11,55.14,54.96,55.06,265908.0,46.9367,46.9622,46.8089,46.8941,265908.0
2019-11-14 11:30:00,55.07,55.1,54.75,54.85,540732.0,46.9026,46.9282,46.6301,46.7152,540732.0
2019-11-14 12:00:00,54.84,54.99,54.72,54.91,182331.0,46.7067,46.8345,46.6045,46.7663,182331.0
2019-11-14 12:30:00,54.9,54.92,54.76,54.85,114910.0,46.7578,46.7748,46.6386,46.7152,114910.0
2019-11-14 13:00:00,54.85,54.9,54.79,54.84,117410.0,46.7152,46.7578,46.6641,46.7067,117410.0
2019-11-14 13:30:00,54.83,54.87,54.75,54.81,177896.0,46.6982,46.7323,46.6301,46.6812,177896.0
2019-11-14 14:00:00,54.8,54.98,54.76,54.83,202351.0,46.6726,46.826,46.6386,46.6982,202351.0
2019-11-14 14:30:00,54.82,54.94,54.8,54.9,161432.0,46.6897,46.7919,46.6726,46.7578,161432.0
2019-11-14 15:00:00,54.89,55.0,54.82,54.88,222629.0,46.7493,46.843,46.6897,46.7408,222629.0
2019-11-14 15:30:00,54.89,54.89,54.66,54.74,376056.0,46.7493,46.7493,46.5534,46.6215,376056.0
2019-11-15 09:30:00,54.93,55.55,54.75,55.51,216987.0,46.7834,47.3114,46.6301,47.2773,216987.0
2019-11-15 10:00:00,55.51,55.51,54.96,55.23,77307.0,47.2773,47.2773,46.8089,47.0389,77307.0
2019-11-15 10:30:00,55.23,55.28,55.15,55.26,119848.0,47.0389,47.0815,46.9707,47.0644,119848.0
2019-11-15 11:00:00,55.27,55.8,55.23,55.78,334713.0,47.0729,47.5243,47.0389,47.5073,334713.0
2019-11-15 11:30:00,55.76,55.97,55.7,55.83,147541.0,47.4903,47.6691,47.4392,47.5499,147541.0
2019-11-15 12:00:00,55.82,55.88,55.66,55.83,135284.0,47.5414,47.5925,47.4051,47.5499,135284.0
2019-11-15 12:30:00,55.83,55.83,55.67,55.7,87293.0,47.5499,47.5499,47.4136,47.4392,87293.0
2019-11-15 13:00:00,55.72,55.88,55.67,55.68,71871.0,47.4562,47.5925,47.4136,47.4221,71871.0
2019-11-15 13:30:00,55.68,55.71,55.46,55.46,57100.0,47.4221,47.4477,47.2348,47.2348,57100.0
2019-11-15 14:00:00,55.46,55.74,55.39,55.72,105476.0,47.2348,47.4732,47.1751,47.4562,105476.0
2019-11-15 14:30:00,55.74,56.09,55.73,56.03,202020.0,47.4732,47.7713,47.4647,47.7202,202020.0
2019-11-15 15:00:00,56.01,56.18,55.98,56.16,228537.0,47.7032,47.848,47.6776,47.8309,228537.0
2019-11-15 15:30:00,56.16,56.27,56.04,56.23,536080.0,47.8309,47.9246,47.7287,47.8906,536080.0
2019-11-18 09:30:00,56.14,56.62,56.0,56.3,136558.0,47.8139,48.2227,47.6947,47.9502,136558.0
2019-11-18 10:00:00,56.29,56.69,55.98,56.02,90613.0,47.9417,48.2823,47.6776,47.7117,90613.0
2019-11-18 10:30:00,56.01,56.23,55.84,56.1,132537.0,47.7032,47.8906,47.5584,47.7798,132537.0
2019-11-18 11:00:00,56.1,56.37,56.09,56.3,89881.0,47.7798,48.0098,47.7713,47.9502,89881.0
2019-11-18 11:30:00,56.31,56.37,56.12,56.23,80126.0,47.9587,48.0098,47.7969,47.8906,80126.0
2019-11-18 12:00:00,56.23,56.33,56.2,56.24,63200.0,47.8906,47.9757,47.865,47.8991,63200.0
2019-11-18 12:30:00,56.26,56.31,56.16,56.22,65367.0,47.9161,47.9587,47.8309,47.882,65367.0
2019-11-18 13:00:00,56.21,56.24,56.14,56.17,75896.0,47.8735,47.8991,47.8139,47.8395,75896.0
2019-11-18 13:30:00,56.17,56.26,56.09,56.11,78136.0,47.8395,47.9161,47.7713,47.7884,78136.0
2019-11-18 14:00:00,56.11,56.13,55.88,55.93,183251.0,47.7884,47.8054,47.5925,47.6351,183251.0
2019-11-18 14:30:00,55.93,56.0,55.86,55.93,79515.0,47.6351,47.6947,47.5754,47.6351,79515.0
2019-11-18 15:00:00,55.94,55.99,55.85,55.93,163091.0,47.6436,47.6862,47.5669,47.6351,163091.0
2019-11-18 15:30:00,55.93,56.02,55.81,55.99,330270.0,47.6351,47.7117,47.5329,47.6862,330270.0
2019-11-19 09:30:00,56.24,56.32,55.81,56.13,131452.0,47.8991,47.9672,47.5329,47.8054,131452.0
2019-11-19 10:00:00,56.13,56.13,55.85,56.03,67130.0,47.8054,47.8054,47.5669,47.7202,67130.0
2019-11-19 10:30:00,56.04,56.08,55.85,55.95,75343.0,47.7287,47.7628,47.5669,47.6521,75343.0
2019-11-19 11:00:00,55.95,56.19,55.87,56.17,88505.0,47.6521,47.8565,47.584,47.8395,88505.0
2019-11-19 11:30:00,56.18,56.37,56.15,56.23,78803.0,47.848,48.0098,47.8224,47.8906,78803.0
2019-11-19 12:00:00,56.23,56.24,56.07,56.16,72314.0,47.8906,47.8991,47.7543,47.8309,72314.0
2019-11-19 12:30:00,56.16,56.19,56.09,56.11,43280.0,47.8309,47.8565,47.7713,47.7884,43280.0
2019-11-19 13:00:00,56.1,56.16,56.04,56.08,46863.0,47.7798,47.8309,47.7287,47.7628,46863.0
2019-11-19 13:30:00,56.08,56.09,56.03,56.07,50665.0,47.7628,47.7713,47.7202,47.7543,50665.0
2019-11-19 14:00:00,56.08,56.15,55.84,55.92,100205.0,47.7628,47.8224,47.5584,47.6265,100205.0
2019-11-19 14:30:00,55.91,55.93,55.79,55.9,82810.0,47.618,47.6351,47.5158,47.6095,82810.0
2019-11-19 15:00:00,55.89,55.96,55.78,55.8,100402.0,47.601,47.6606,47.5073,47.5243,100402.0
2019-11-19 15:30:00,55.79,55.92,55.65,55.68,307854.0,47.5158,47.6265,47.3966,47.4221,307854.0
2019-11-20 09:30:00,55.31,55.6,55.24,55.47,174832.0,47.107,47.354,47.0474,47.2433,174832.0
2019-11-20 10:00:00,55.5,55.53,55.3,55.31,86730.0,47.2688,47.2944,47.0985,47.107,86730.0
2019-11-20 10:30:00,55.33,55.52,55.31,55.44,110194.0,47.124,47.2859,47.107,47.2177,110194.0
2019-11-20 11:00:00,55.44,55.7,55.43,55.67,75863.0,47.2177,47.4392,47.2092,47.4136,75863.0
2019-11-20 11:30:00,55.66,55.81,55.59,55.65,73869.0,47.4051,47.5329,47.3455,47.3966,73869.0
2019-11-20 12:00:00,55.63,55.65,55.48,55.56,47075.0,47.3795,47.3966,47.2518,47.3199,47075.0
2019-11-20 12:30:00,55.55,55.63,55.29,55.4,45418.0,47.3114,47.3795,47.09,47.1837,45418.0
2019-11-20 13:00:00,55.4,55.41,55.08,55.21,47503.0,47.1837,47.1922,46.9111,47.0218,47503.0
2019-11-20 13:30:00,55.18,55.38,55.11,55.35,52506.0,46.9963,47.1666,46.9367,47.1411,52506.0
2019-11-20 14:00:00,55.35,55.52,55.29,55.48,41994.0,47.1411,47.2859,47.09,47.2518,41994.0
2019-11-20 14:30:00,55.48,55.55,55.39,55.45,87911.0,47.2518,47.3114,47.1751,47.2262,87911.0
2019-11-20 15:00:00,55.45,55.54,55.42,55.44,74571.0,47.2262,47.3029,47.2007,47.2177,74571.0
2019-11-20 15:30:00,55.44,55.5,55.36,55.41,279320.0,47.2177,47.2688,47.1496,47.1922,279320.0
2019-11-21 09:30:00,55.42,55.62,55.05,55.36,108510.0,47.2007,47.371,46.8856,47.1496,108510.0
2019-11-21 10:00:00,55.36,55.5,54.87,54.89,123508.0,47.1496,47.2688,46.7323,46.7493,123508.0
2019-11-21 10:30:00,54.88,55.14,54.86,55.07,113815.0,46.7408,46.9622,46.7237,46.9026,113815.0
2019-11-21 11:00:00,55.06,55.26,55.02,55.18,59124.0,46.8941,47.0644,46.86,46.9963,59124.0
2019-11-21 11:30:00,55.17,55.36,55.14,55.2,58172.0,46.9878,47.1496,46.9622,47.0133,58172.0
2019-11-21 12:00:00,55.21,55.5,55.19,55.33,83557.0,47.0218,47.2688,47.0048,47.124,83557.0
2019-11-21 12:30:00,55.33,55.44,55.28,55.38,179059.0,47.124,47.2177,47.0815,47.1666,179059.0
2019-11-21 13:00:00,55.38,55.58,55.37,55.5,64026.0,47.1666,47.337,47.1581,47.2688,64026.0
2019-11-21 13:30:00,55.5,55.57,55.47,55.51,62404.0,47.2688,47.3284,47.2433,47.2773,62404.0
2019-11-21 14:00:00,55.51,55.51,55.34,55.35,64929.0,47.2773,47.2773,47.1326,47.1411,64929.0
2019-11-21 14:30:00,55.35,55.36,55.24,55.31,73787.0,47.1411,47.1496,47.0474,47.107,73787.0
2019-11-21 15:00:00,55.32,55.36,55.21,55.23,94862.0,47.1155,47.1496,47.0218,47.0389,94862.0
2019-11-21 15:30:00,55.24,55.32,55.16,55.17,346503.0,47.0474,47.1155,46.9793,46.9878,346503.0
2019-11-22 09:30:00,55.33,55.99,55.25,55.72,115373.0,47.124,47.6862,47.0559,47.4562,115373.0
2019-11-22 10:00:00,55.66,55.89,55.55,55.6,118207.0,47.4051,47.601,47.3114,47.354,118207.0
2019-11-22 10:30:00,55.6,55.72,55.49,55.64,113920.0,47.354,47.4562,47.2603,47.3881,113920.0
2019-11-22 11:00:00,55.65,55.68,55.52,55.59,87845.0,47.3966,47.4221,47.2859,47.3455,87845.0
2019-11-22 11:30:00,55.59,55.68,55.48,55.61,79180.0,47.3455,47.4221,47.2518,47.3625,79180.0
2019-11-22 12:00:00,55.6,55.65,55.46,55.55,74003.0,47.354,47.3966,47.2348,47.3114,74003.0
2019-11-22 12:30:00,55.55,55.64,55.49,55.58,128765.0,47.3114,47.3881,47.2603,47.337,128765.0
2019-11-22 13:00:00,55.57,55.59,55.53,55.58,75097.0,47.3284,47.3455,47.2944,47.337,75097.0
2019-11-22 13:30:00,55.58,55.66,55.54,55.59,73510.0,47.337,47.4051,47.3029,47.3455,73510.0
2019-11-22 14:00:00,55.58,55.68,55.54,55.64,76049.0,47.337,47.4221,47.3029,47.3881,76049.0
2019-11-22 14:30:00,55.64,55.71,55.58,55.64,74672.0,47.3881,47.4477,47.337,47.3881,74672.0
2019-11-22 15:00:00,55.64,55.76,55.63,55.73,121038.0,47.3881,47.4903,47.3795,47.4647,121038.0
2019-11-22 15:30:00,55.72,55.83,55.63,55.68,268999.0,47.4562,47.5499,47.3795,47.4221,268999.0
2019-11-25 09:30:00,55.99,56.11,55.62,56.0,98312.0,47.6862,47.7884,47.371,47.6947,98312.0
2019-11-25 10:00:00,56.0,56.4,55.99,56.36,79292.0,47.6947,48.0354,47.6862,48.0013,79292.0
2019-11-25 10:30:00,56.38,56.44,56.21,56.21,72997.0,48.0183,48.0694,47.8735,47.8735,72997.0
2019-11-25 11:00:00,56.22,56.41,56.11,56.34,205348.0,47.882,48.0439,47.7884,47.9842,205348.0
2019-11-25 11:30:00,56.32,56.42,56.29,56.4,144668.0,47.9672,48.0524,47.9417,48.0354,144668.0
2019-11-25 12:00:00,56.4,56.48,56.31,56.33,43498.0,48.0354,48.1035,47.9587,47.9757,43498.0
2019-11-25 12:30:00,56.33,56.44,56.2,56.41,62983.0,47.9757,48.0694,47.865,48.0439,62983.0
2019-11-25 13:00:00,56.42,56.49,56.4,56.46,36212.0,48.0524,48.112,48.0354,48.0865,36212.0
2019-11-25 13:30:00,56.46,56.49,56.37,56.41,45916.0,48.0865,48.112,48.0098,48.0439,45916.0
2019-11-25 14:00:00,56.4,56.44,56.35,56.4,56061.0,48.0354,48.0694,47.9928,48.0354,56061.0
2019-11-25 14:30:00,56.41,56.45,56.3,56.36,57842.0,48.0439,48.0779,47.9502,48.0013,57842.0
2019-11-25 15:00:00,56.37,56.44,56.32,56.42,74571.0,48.0098,48.0694,47.9672,48.0524,74571.0
2019-11-25 15:30:00,56.43,56.45,56.21,56.33,379458.0,48.0609,48.0779,47.8735,47.9757,379458.0
2019-11-26 09:30:00,56.24,56.24,55.64,55.94,111781.0,47.8991,47.8991,47.3881,47.6436,111781.0
2019-11-26 10:00:00,55.91,55.93,55.69,55.69,77104.0,47.618,47.6351,47.4307,47.4307,77104.0
2019-11-26 10:30:00,55.69,55.83,55.54,55.83,95731.0,47.4307,47.5499,47.3029,47.5499,95731.0
2019-11-26 11:00:00,55.83,55.86,55.55,55.59,74454.0,47.5499,47.5754,47.3114,47.3455,74454.0
2019-11-26 11:30:00,55.59,55.73,55.46,55.61,328857.0,47.3455,47.4647,47.2348,47.3625,328857.0
2019-11-26 12:00:00,55.61,55.63,55.41,55.51,288014.0,47.3625,47.3795,47.1922,47.2773,288014.0
2019-11-26 12:30:00,55.51,55.52,54.35,54.48,413794.0,47.2773,47.2859,46.2894,46.4001,413794.0
2019-11-26 13:00:00,54.48,54.52,53.76,54.17,546297.0,46.4001,46.4342,45.7869,46.1361,546297.0
2019-11-26 13:30:00,54.17,54.3,54.02,54.03,133183.0,46.1361,46.2468,46.0083,46.0168,133183.0
2019-11-26 14:00:00,54.02,54.15,53.88,53.9,242859.0,46.0083,46.119,45.8891,45.9061,242859.0
2019-11-26 14:30:00,53.91,54.14,53.91,54.07,151336.0,45.9146,46.1105,45.9146,46.0509,151336.0
2019-11-26 15:00:00,54.07,54.16,54.01,54.14,184391.0,46.0509,46.1276,45.9998,46.1105,184391.0
2019-11-26 15:30:00,54.13,54.44,54.12,54.2,920411.0,46.102,46.366,46.0935,46.1616,920411.0
2019-11-27 09:30:00,54.21,54.82,54.15,54.38,155410.0,46.1701,46.6897,46.119,46.3149,155410.0
2019-11-27 10:00:00,54.41,54.74,54.41,54.73,77173.0,46.3405,46.6215,46.3405,46.613,77173.0
2019-11-27 10:30:00,54.74,54.79,54.55,54.79,69649.0,46.6215,46.6641,46.4597,46.6641,69649.0
2019-11-27 11:00:00,54.77,54.83,54.59,54.59,84610.0,46.6471,46.6982,46.4938,46.4938,84610.0
2019-11-27 11:30:00,54.59,54.7,54.55,54.63,59961.0,46.4938,46.5875,46.4597,46.5279,59961.0
2019-11-27 12:00:00,54.63,54.84,54.63,54.78,56330.0,46.5279,46.7067,46.5279,46.6556,56330.0
2019-11-27 12:30:00,54.79,54.91,54.78,54.86,43934.0,46.6641,46.7663,46.6556,46.7237,43934.0
2019-11-27 13:00:00,54.86,54.93,54.85,54.87,45504.0,46.7237,46.7834,46.7152,46.7323,45504.0
2019-11-27 13:30:00,54.88,54.95,54.85,54.93,54793.0,46.7408,46.8004,46.7152,46.7834,54793.0
2019-11-27 14:00:00,54.92,54.98,54.88,54.97,50441.0,46.7748,46.826,46.7408,46.8174,50441.0
2019-11-27 14:30:00,54.98,55.07,54.94,55.03,53960.0,46.826,46.9026,46.7919,46.8685,53960.0
2019-11-27 15:00:00,55.03,55.19,55.01,55.18,81460.0,46.8685,47.0048,46.8515,46.9963,81460.0
2019-11-27 15:30:00,55.18,55.26,55.16,55.22,278170.0,46.9963,47.0644,46.9793,47.0304,278170.0
2019-11-29 09:30:00,54.92,55.27,54.75,55.17,83619.0,46.7748,47.0729,46.6301,46.9878,83619.0
2019-11-29 10:00:00,55.1,55.23,55.04,55.18,49744.0,46.9282,47.0389,46.8771,46.9963,49744.0
2019-11-29 10:30:00,55.19,55.25,55.12,55.16,73994.0,47.0048,47.0559,46.9452,46.9793,73994.0
2019-11-29 11:00:00,55.15,55.16,55.05,55.09,75218.0,46.9707,46.9793,46.8856,46.9196,75218.0
2019-11-29 11:30:00,55.07,55.19,55.04,55.19,31565.0,46.9026,47.0048,46.8771,47.0048,31565.0
2019-11-29 12:00:00,55.19,55.26,54.94,54.94,29042.0,47.0048,47.0644,46.7919,46.7919,29042.0
2019-11-29 12:30:00,54.94,55.1,54.93,55.03,109633.0,46.7919,46.9282,46.7834,46.8685,109633.0
2019-12-02 09:30:00,55.03,55.07,54.51,54.93,98482.0,46.8685,46.9026,46.4257,46.7834,98482.0
2019-12-02 10:00:00,54.9,55.03,54.75,54.81,112580.0,46.7578,46.8685,46.6301,46.6812,112580.0
2019-12-02 10:30:00,54.82,54.9,54.66,54.9,49673.0,46.6897,46.7578,46.5534,46.7578,49673.0
2019-12-02 11:00:00,54.89,54.94,54.78,54.84,49673.0,46.7493,46.7919,46.6556,46.7067,49673.0
2019-12-02 11:30:00,54.82,54.83,54.63,54.66,33613.0,46.6897,46.6982,46.5279,46.5534,33613.0
2019-12-02 12:00:00,54.66,54.87,54.64,54.73,38743.0,46.5534,46.7323,46.5364,46.613,38743.0
2019-12-02 12:30:00,54.73,54.74,54.61,54.63,34832.0,46.613,46.6215,46.5108,46.5279,34832.0
2019-12-02 13:00:00,54.62,54.72,54.62,54.65,30881.0,46.5193,46.6045,46.5193,46.5449,30881.0
2019-12-02 13:30:00,54.65,54.73,54.61,54.69,41676.0,46.5449,46.613,46.5108,46.579,41676.0
2019-12-02 14:00:00,54.69,54.77,54.67,54.74,65940.0,46.579,46.6471,46.5619,46.6215,65940.0
2019-12-02 14:30:00,54.74,54.91,54.7,54.9,51893.0,46.6215,46.7663,46.5875,46.7578,51893.0
2019-12-02 15:00:00,54.91,54.91,54.72,54.76,74828.0,46.7663,46.7663,46.6045,46.6386,74828.0
2019-12-02 15:30:00,54.75,54.86,54.59,54.65,268563.0,46.6301,46.7237,46.4938,46.5449,268563.0
2019-12-03 09:30:00,54.27,54.27,53.83,54.11,134497.0,46.2213,46.2213,45.8465,46.085,134497.0
2019-12-03 10:00:00,54.1,54.38,54.07,54.14,155997.0,46.0765,46.3149,46.0509,46.1105,155997.0
2019-12-03 10:30:00,54.14,54.42,54.09,54.37,92088.0,46.1105,46.349,46.0679,46.3064,92088.0
2019-12-03 11:00:00,54.36,54.45,54.16,54.38,109653.0,46.2979,46.3746,46.1276,46.3149,109653.0
2019-12-03 11:30:00,54.39,54.49,54.25,54.29,71099.0,46.3235,46.4086,46.2042,46.2383,71099.0
2019-12-03 12:00:00,54.3,54.37,54.21,54.29,88655.0,46.2468,46.3064,46.1701,46.2383,88655.0
2019-12-03 12:30:00,54.3,54.43,54.22,54.43,53471.0,46.2468,46.3575,46.1787,46.3575,53471.0
2019-12-03 13:00:00,54.43,54.51,54.41,54.48,46287.0,46.3575,46.4257,46.3405,46.4001,46287.0
2019-12-03 13:30:00,54.5,54.51,54.36,54.39,44331.0,46.4171,46.4257,46.2979,46.3235,44331.0
2019-12-03 14:00:00,54.39,54.46,54.3,54.32,42056.0,46.3235,46.3831,46.2468,46.2638,42056.0
2019-12-03 14:30:00,54.33,54.42,54.28,54.34,55818.0,46.2724,46.349,46.2298,46.2809,55818.0
2019-12-03 15:00:00,54.35,54.52,54.31,54.5,72863.0,46.2894,46.4342,46.2553,46.4171,72863.0
2019-12-03 15:30:00,54.51,54.6,54.44,54.54,245898.0,46.4257,46.5023,46.366,46.4512,245898.0
2019-12-04 09:30:00,54.74,55.07,54.53,54.74,90557.0,46.6215,46.9026,46.4427,46.6215,90557.0
2019-12-04 10:00:00,54.68,54.92,54.57,54.61,151050.0,46.5704,46.7748,46.4768,46.5108,151050.0
2019-12-04 10:30:00,54.59,54.81,54.45,54.75,70231.0,46.4938,46.6812,46.3746,46.6301,70231.0
2019-12-04 11:00:00,54.76,54.85,54.56,54.62,93211.0,46.6386,46.7152,46.4682,46.5193,93211.0
2019-12-04 11:30:00,54.62,54.71,54.57,54.66,38489.0,46.5193,46.596,46.4768,46.5534,38489.0
2019-12-04 12:00:00,54.66,54.74,54.59,54.63,40387.0,46.5534,46.6215,46.4938,46.5279,40387.0
2019-12-04 12:30:00,54.63,54.71,54.55,54.69,47063.0,46.5279,46.596,46.4597,46.579,47063.0
2019-12-04 13:00:00,54.69,54.71,54.6,54.64,68218.0,46.579,46.596,46.5023,46.5364,68218.0
2019-12-04 13:30:00,54.65,54.77,54.57,54.75,72127.0,46.5449,46.6471,46.4768,46.6301,72127.0
2019-12-04 14:00:00,54.76,54.83,54.62,54.8,78769.0,46.6386,46.6982,46.5193,46.6726,78769.0
2019-12-04 14:30:00,54.81,54.87,54.79,54.85,37198.0,46.6812,46.7323,46.6641,46.7152,37198.0
2019-12-04 15:00:00,54.85,54.85,54.76,54.81,50219.0,46.7152,46.7152,46.6386,46.6812,50219.0
2019-12-04 15:30:00,54.82,54.87,54.72,54.78,169778.0,46.6897,46.7323,46.6045,46.6556,169778.0
2019-12-05 09:30:00,54.87,55.03,54.47,54.53,108536.0,46.7323,46.8685,46.3916,46.4427,108536.0
2019-12-05 10:00:00,54.53,54.57,54.22,54.38,201740.0,46.4427,46.4768,46.1787,46.3149,201740.0
2019-12-05 10:30:00,54.41,54.56,54.39,54.42,92339.0,46.3405,46.4682,46.3235,46.349,92339.0
2019-12-05 11:00:00,54.43,54.5,54.24,54.27,146348.0,46.3575,46.4171,46.1957,46.2213,146348.0
2019-12-05 11:30:00,54.28,54.45,54.24,54.4,52996.0,46.2298,46.3746,46.1957,46.332,52996.0
2019-12-05 12:00:00,54.4,54.51,54.37,54.49,29697.0,46.332,46.4257,46.3064,46.4086,29697.0
2019-12-05 12:30:00,54.48,54.49,54.34,54.44,57261.0,46.4001,46.4086,46.2809,46.366,57261.0
2019-12-05 13:00:00,54.44,54.46,54.36,54.39,32762.0,46.366,46.3831,46.2979,46.3235,32762.0
2019-12-05 13:30:00,54.39,54.53,54.37,54.37,49891.0,46.3235,46.4427,46.3064,46.3064,49891.0
2019-12-05 14:00:00,54.36,54.39,54.28,54.36,73031.0,46.2979,46.3235,46.2298,46.2979,73031.0
2019-12-05 14:30:00,54.38,54.43,54.22,54.27,57228.0,46.3149,46.3575,46.1787,46.2213,57228.0
2019-12-05 15:00:00,54.29,54.4,54.26,54.32,126914.0,46.2383,46.332,46.2127,46.2638,126914.0
2019-12-05 15:30:00,54.32,54.39,54.24,54.25,293076.0,46.2638,46.3235,46.1957,46.2042,293076.0
2019-12-06 09:30:00,54.61,55.06,54.5,54.92,89219.0,46.5108,46.8941,46.4171,46.7748,89219.0
2019-12-06 10:00:00,54.98,55.09,54.93,54.97,93628.0,46.826,46.9196,46.7834,46.8174,93628.0
2019-12-06 10:30:00,54.96,55.01,54.85,54.87,35691.0,46.8089,46.8515,46.7152,46.7323,35691.0
2019-12-06 11:00:00,54.85,54.93,54.84,54.89,28608.0,46.7152,46.7834,46.7067,46.7493,28608.0
2019-12-06 11:30:00,54.88,54.95,54.81,54.9,75204.0,46.7408,46.8004,46.6812,46.7578,75204.0
2019-12-06 12:00:00,54.89,54.9,54.74,54.76,46574.0,46.7493,46.7578,46.6215,46.6386,46574.0
2019-12-06 12:30:00,54.77,55.01,54.75,54.98,43928.0,46.6471,46.8515,46.6301,46.826,43928.0
2019-12-06 13:00:00,54.98,55.07,54.98,55.02,68836.0,46.826,46.9026,46.826,46.86,68836.0
2019-12-06 13:30:00,55.02,55.05,54.89,54.89,27059.0,46.86,46.8856,46.7493,46.7493,27059.0
2019-12-06 14:00:00,54.89,54.9,54.69,54.78,52493.0,46.7493,46.7578,46.579,46.6556,52493.0
2019-12-06 14:30:00,54.8,54.82,54.75,54.81,98185.0,46.6726,46.6897,46.6301,46.6812,98185.0
2019-12-06 15:00:00,54.81,54.86,54.78,54.83,84755.0,46.6812,46.7237,46.6556,46.6982,84755.0
2019-12-06 15:30:00,54.84,54.97,54.83,54.87,187656.0,46.7067,46.8174,46.6982,46.7323,187656.0
2019-12-09 09:30:00,54.71,54.81,54.03,54.71,94461.0,46.596,46.6812,46.0168,46.596,94461.0
2019-12-09 10:00:00,54.72,54.78,54.51,54.7,67967.0,46.6045,46.6556,46.4257,46.5875,67967.0
2019-12-09 10:30:00,54.68,54.7,54.51,54.6,58998.0,46.5704,46.5875,46.4257,46.5023,58998.0
2019-12-09 11:00:00,54.6,54.73,54.56,54.65,40848.0,46.5023,46.613,46.4682,46.5449,40848.0
2019-12-09 11:30:00,54.65,54.69,54.49,54.53,46991.0,46.5449,46.579,46.4086,46.4427,46991.0
2019-12-09 12:00:00,54.52,54.64,54.49,54.6,42373.0,46.4342,46.5364,46.4086,46.5023,42373.0
2019-12-09 12:30:00,54.61,54.64,54.41,54.42,37246.0,46.5108,46.5364,46.3405,46.349,37246.0
2019-12-09 13:00:00,54.42,54.48,54.33,54.34,32756.0,46.349,46.4001,46.2724,46.2809,32756.0
2019-12-09 13:30:00,54.35,54.42,54.29,54.34,39831.0,46.2894,46.349,46.2383,46.2809,39831.0
2019-12-09 14:00:00,54.33,54.34,54.21,54.3,147530.0,46.2724,46.2809,46.1701,46.2468,147530.0
2019-12-09 14:30:00,54.3,54.31,54.2,54.22,42630.0,46.2468,46.2553,46.1616,46.1787,42630.0
2019-12-09 15:00:00,54.21,54.36,54.21,54.34,75277.0,46.1701,46.2979,46.1701,46.2809,75277.0
2019-12-09 15:30:00,54.34,54.4,54.28,54.33,229536.0,46.2809,46.332,46.2298,46.2724,229536.0
2019-12-10 09:30:00,54.21,54.22,53.48,53.89,80839.0,46.1701,46.1787,45.5484,45.8976,80839.0
2019-12-10 10:00:00,53.88,53.89,53.52,53.56,245820.0,45.8891,45.8976,45.5825,45.6165,245820.0
2019-12-10 10:30:00,53.55,53.82,53.45,53.81,80783.0,45.608,45.838,45.5229,45.8295,80783.0
2019-12-10 11:00:00,53.81,53.93,53.69,53.93,103010.0,45.8295,45.9317,45.7273,45.9317,103010.0
2019-12-10 11:30:00,53.92,53.96,53.8,53.82,43469.0,45.9232,45.9572,45.821,45.838,43469.0
2019-12-10 12:00:00,53.83,53.89,53.72,53.76,61319.0,45.8465,45.8976,45.7528,45.7869,61319.0
2019-12-10 12:30:00,53.76,53.8,53.61,53.68,46745.0,45.7869,45.821,45.6591,45.7188,46745.0
2019-12-10 13:00:00,53.68,53.69,53.59,53.61,52741.0,45.7188,45.7273,45.6421,45.6591,52741.0
2019-12-10 13:30:00,53.61,53.66,53.55,53.6,41140.0,45.6591,45.7017,45.608,45.6506,41140.0
2019-12-10 14:00:00,53.61,53.67,53.58,53.66,90315.0,45.6591,45.7102,45.6336,45.7017,90315.0
2019-12-10 14:30:00,53.66,53.71,53.63,53.65,50389.0,45.7017,45.7443,45.6762,45.6932,50389.0
2019-12-10 15:00:00,53.64,53.74,53.6,53.69,97624.0,45.6847,45.7699,45.6506,45.7273,97624.0
2019-12-10 15:30:00,53.7,53.9,53.62,53.82,191433.0,45.7358,45.9061,45.6677,45.838,191433.0
2019-12-11 09:30:00,53.71,54.27,53.7,54.27,106797.0,45.7443,46.2213,45.7358,46.2213,106797.0
2019-12-11 10:00:00,54.26,54.31,54.01,54.14,75679.0,46.2127,46.2553,45.9998,46.1105,75679.0
2019-12-11 10:30:00,54.13,54.14,53.91,54.07,51910.0,46.102,46.1105,45.9146,46.0509,51910.0
2019-12-11 11:00:00,54.09,54.21,54.05,54.16,41681.0,46.0679,46.1701,46.0339,46.1276,41681.0
2019-12-11 11:30:00,54.15,54.16,54.02,54.06,36817.0,46.119,46.1276,46.0083,46.0424,36817.0
2019-12-11 12:00:00,54.05,54.19,54.05,54.19,28377.0,46.0339,46.1531,46.0339,46.1531,28377.0
2019-12-11 12:30:00,54.19,54.28,54.18,54.24,34311.0,46.1531,46.2298,46.1446,46.1957,34311.0
2019-12-11 13:00:00,54.24,54.24,54.13,54.18,31990.0,46.1957,46.1957,46.102,46.1446,31990.0
2019-12-11 13:30:00,54.18,54.18,53.98,54.08,37606.0,46.1446,46.1446,45.9743,46.0594,37606.0
2019-12-11 14:00:00,54.11,54.21,54.1,54.16,34511.0,46.085,46.1701,46.0765,46.1276,34511.0
2019-12-11 14:30:00,54.16,54.35,54.12,54.34,81621.0,46.1276,46.2894,46.0935,46.2809,81621.0
2019-12-11 15:00:00,54.35,54.35,54.22,54.27,50023.0,46.2894,46.2894,46.1787,46.2213,50023.0
2019-12-11 15:30:00,54.27,54.33,54.24,54.28,192228.0,46.2213,46.2724,46.1957,46.2298,192228.0
2019-12-12 09:30:00,54.38,54.63,54.1,54.62,69295.0,46.3149,46.5279,46.0765,46.5193,69295.0
2019-12-12 10:00:00,54.63,55.02,54.63,54.92,47396.0,46.5279,46.86,46.5279,46.7748,47396.0
2019-12-12 10:30:00,54.94,54.98,54.6,54.65,67798.0,46.7919,46.826,46.5023,46.5449,67798.0
2019-12-12 11:00:00,54.62,54.68,54.43,54.63,30674.0,46.5193,46.5704,46.3575,46.5279,30674.0
2019-12-12 11:30:00,54.62,54.65,54.45,54.48,33154.0,46.5193,46.5449,46.3746,46.4001,33154.0
2019-12-12 12:00:00,54.48,54.5,54.32,54.38,33841.0,46.4001,46.4171,46.2638,46.3149,33841.0
2019-12-12 12:30:00,54.39,54.62,54.39,54.55,23588.0,46.3235,46.5193,46.3235,46.4597,23588.0
2019-12-12 13:00:00,54.56,54.66,54.56,54.62,24531.0,46.4682,46.5534,46.4682,46.5193,24531.0
2019-12-12 13:30:00,54.6,54.6,54.43,54.46,24473.0,46.5023,46.5023,46.3575,46.3831,24473.0
2019-12-12 14:00:00,54.47,54.61,54.43,54.55,30444.0,46.3916,46.5108,46.3575,46.4597,30444.0
2019-12-12 14:30:00,54.57,54.8,54.54,54.66,36038.0,46.4768,46.6726,46.4512,46.5534,36038.0
2019-12-12 15:00:00,54.67,54.71,54.58,54.68,52452.0,46.5619,46.596,46.4853,46.5704,52452.0
2019-12-12 15:30:00,54.68,54.69,54.56,54.66,191856.0,46.5704,46.579,46.4682,46.5534,191856.0
2019-12-13 09:30:00,54.47,54.51,54.27,54.46,50395.0,46.3916,46.4257,46.2213,46.3831,50395.0
2019-12-13 10:00:00,54.42,54.76,54.42,54.6,45243.0,46.349,46.6386,46.349,46.5023,45243.0
2019-12-13 10:30:00,54.59,54.59,54.1,54.15,55165.0,46.4938,46.4938,46.0765,46.119,55165.0
2019-12-13 11:00:00,54.13,54.2,53.95,54.01,37158.0,46.102,46.1616,45.9487,45.9998,37158.0
2019-12-13 11:30:00,54.02,54.13,54.01,54.09,34594.0,46.0083,46.102,45.9998,46.0679,34594.0
2019-12-13 12:00:00,54.06,54.14,54.03,54.09,25032.0,46.0424,46.1105,46.0168,46.0679,25032.0
2019-12-13 12:30:00,54.08,54.14,54.02,54.09,32321.0,46.0594,46.1105,46.0083,46.0679,32321.0
2019-12-13 13:00:00,54.08,54.14,54.0,54.03,27197.0,46.0594,46.1105,45.9913,46.0168,27197.0
2019-12-13 13:30:00,54.03,54.04,53.84,53.88,40835.0,46.0168,46.0254,45.855,45.8891,40835.0
2019-12-13 14:00:00,53.87,53.89,53.75,53.8,36132.0,45.8806,45.8976,45.7784,45.821,36132.0
2019-12-13 14:30:00,53.8,53.82,53.7,53.71,35417.0,45.821,45.838,45.7358,45.7443,35417.0
2019-12-13 15:00:00,53.71,53.78,53.59,53.59,71349.0,45.7443,45.8039,45.6421,45.6421,71349.0
2019-12-13 15:30:00,53.59,53.72,53.59,53.66,222999.0,45.6421,45.7528,45.6421,45.7017,222999.0
2019-12-16 09:30:00,53.26,53.45,52.63,53.38,212252.0,45.361,45.5229,44.8245,45.4632,212252.0
2019-12-16 10:00:00,53.41,53.91,53.36,53.77,95720.0,45.4888,45.9146,45.4462,45.7954,95720.0
2019-12-16 10:30:00,53.76,53.86,53.58,53.58,157733.0,45.7869,45.8721,45.6336,45.6336,157733.0
2019-12-16 11:00:00,53.59,53.62,53.45,53.58,104197.0,45.6421,45.6677,45.5229,45.6336,104197.0
2019-12-16 11:30:00,53.58,53.86,53.56,53.76,87166.0,45.6336,45.8721,45.6165,45.7869,87166.0
2019-12-16 12:00:00,53.76,53.86,53.66,53.86,64131.0,45.7869,45.8721,45.7017,45.8721,64131.0
2019-12-16 12:30:00,53.86,53.93,53.74,53.78,60883.0,45.8721,45.9317,45.7699,45.8039,60883.0
2019-12-16 13:00:00,53.78,53.98,53.72,53.79,62727.0,45.8039,45.9743,45.7528,45.8124,62727.0
2019-12-16 13:30:00,53.8,53.83,53.62,53.82,70534.0,45.821,45.8465,45.6677,45.838,70534.0
2019-12-16 14:00:00,53.82,53.85,53.7,53.73,73935.0,45.838,45.8635,45.7358,45.7613,73935.0
2019-12-16 14:30:00,53.74,53.8,53.65,53.65,68480.0,45.7699,45.821,45.6932,45.6932,68480.0
2019-12-16 15:00:00,53.66,53.77,53.64,53.66,71426.0,45.7017,45.7954,45.6847,45.7017,71426.0
2019-12-16 15:30:00,53.67,53.74,53.61,53.72,280390.0,45.7102,45.7699,45.6591,45.7528,280390.0
2019-12-17 09:30:00,53.57,53.6,52.65,52.67,328990.0,45.6251,45.6506,44.8415,44.8585,328990.0
2019-12-17 10:00:00,52.64,52.79,52.56,52.7,120794.0,44.833,44.9607,44.7649,44.8841,120794.0
2019-12-17 10:30:00,52.7,52.74,52.46,52.53,76846.0,44.8841,44.9182,44.6797,44.7393,76846.0
2019-12-17 11:00:00,52.53,52.56,52.12,52.22,173492.0,44.7393,44.7649,44.3901,44.4753,173492.0
2019-12-17 11:30:00,52.22,52.26,52.09,52.09,133681.0,44.4753,44.5094,44.3646,44.3646,133681.0
2019-12-17 12:00:00,52.1,52.18,52.01,52.07,103085.0,44.3731,44.4412,44.2964,44.3475,103085.0
2019-12-17 12:30:00,52.08,52.08,51.82,51.9,184647.0,44.356,44.356,44.1346,44.2027,184647.0
2019-12-17 13:00:00,51.9,51.97,51.73,51.74,126939.0,44.2027,44.2624,44.058,44.0665,126939.0
2019-12-17 13:30:00,51.75,51.77,51.58,51.59,115828.0,44.075,44.092,43.9302,43.9387,115828.0
2019-12-17 14:00:00,51.59,51.64,51.42,51.44,147132.0,43.9387,43.9813,43.7939,43.811,147132.0
2019-12-17 14:30:00,51.45,51.49,51.33,51.34,130628.0,43.8195,43.8536,43.7173,43.7258,130628.0
2019-12-17 15:00:00,51.35,51.37,51.0,51.35,175723.0,43.7343,43.7513,43.4362,43.7343,175723.0
2019-12-17 15:30:00,51.35,51.63,51.21,51.57,610913.0,43.7343,43.9728,43.6151,43.9217,610913.0
2019-12-18 09:30:00,51.24,51.43,50.82,51.29,435240.0,43.6406,43.8024,43.2829,43.6832,435240.0
2019-12-18 10:00:00,51.28,51.58,51.28,51.41,116097.0,43.6747,43.9302,43.6747,43.7854,116097.0
2019-12-18 10:30:00,51.43,51.51,51.24,51.28,82854.0,43.8024,43.8706,43.6406,43.6747,82854.0
2019-12-18 11:00:00,51.29,51.41,51.17,51.22,128879.0,43.6832,43.7854,43.581,43.6236,128879.0
2019-12-18 11:30:00,51.2,51.33,51.18,51.26,93379.0,43.6066,43.7173,43.5895,43.6577,93379.0
2019-12-18 12:00:00,51.26,51.51,51.26,51.44,68415.0,43.6577,43.8706,43.6577,43.811,68415.0
2019-12-18 12:30:00,51.45,51.53,51.33,51.37,48026.0,43.8195,43.8876,43.7173,43.7513,48026.0
2019-12-18 13:00:00,51.38,51.43,51.31,51.38,47716.0,43.7599,43.8024,43.7002,43.7599,47716.0
2019-12-18 13:30:00,51.37,51.46,51.36,51.4,55009.0,43.7513,43.828,43.7428,43.7769,55009.0
2019-12-18 14:00:00,51.4,51.45,51.3,51.44,95318.0,43.7769,43.8195,43.6917,43.811,95318.0
2019-12-18 14:30:00,51.43,51.45,51.35,51.35,69528.0,43.8024,43.8195,43.7343,43.7343,69528.0
2019-12-18 15:00:00,51.36,51.37,51.15,51.16,106011.0,43.7428,43.7513,43.564,43.5725,106011.0
2019-12-18 15:30:00,51.16,51.3,51.08,51.1,335075.0,43.5725,43.6917,43.5044,43.5214,335075.0
2019-12-19 09:30:00,51.35,51.46,51.13,51.2,94627.0,43.7343,43.828,43.5469,43.6066,94627.0
2019-12-19 10:00:00,51.21,51.27,50.82,50.96,82093.0,43.6151,43.6662,43.2829,43.4022,82093.0
2019-12-19 10:30:00,50.95,51.16,50.93,51.05,54822.0,43.3936,43.5725,43.3766,43.4788,54822.0
2019-12-19 11:00:00,51.06,51.08,50.85,50.86,59639.0,43.4873,43.5044,43.3085,43.317,59639.0
2019-12-19 11:30:00,50.86,50.87,50.72,50.77,60315.0,43.317,43.3255,43.1977,43.2403,60315.0
2019-12-19 12:00:00,50.77,50.88,50.66,50.82,61441.0,43.2403,43.334,43.1466,43.2829,61441.0
2019-12-19 12:30:00,50.82,50.9,50.76,50.88,67951.0,43.2829,43.3511,43.2318,43.334,67951.0
2019-12-19 13:00:00,50.88,50.96,50.84,50.9,52061.0,43.334,43.4022,43.3,43.3511,52061.0
2019-12-19 13:30:00,50.9,51.1,50.89,51.05,68147.0,43.3511,43.5214,43.3425,43.4788,68147.0
2019-12-19 14:00:00,51.03,51.04,50.79,50.8,51905.0,43.4618,43.4703,43.2574,43.2659,51905.0
2019-12-19 14:30:00,50.79,50.81,50.68,50.68,50306.0,43.2574,43.2744,43.1637,43.1637,50306.0
2019-12-19 15:00:00,50.68,50.69,50.58,50.6,75089.0,43.1637,43.1722,43.0785,43.0955,75089.0
2019-12-19 15:30:00,50.6,50.71,50.5,50.61,299042.0,43.0955,43.1892,43.0104,43.1041,299042.0
2019-12-20 09:30:00,51.09,51.09,50.51,50.84,392605.0,43.5129,43.5129,43.0189,43.3,392605.0
2019-12-20 10:00:00,50.84,51.02,50.77,50.77,81471.0,43.3,43.4533,43.2403,43.2403,81471.0
2019-12-20 10:30:00,50.78,51.07,50.78,51.07,97890.0,43.2488,43.4958,43.2488,43.4958,97890.0
2019-12-20 11:00:00,51.07,51.37,51.03,51.37,115085.0,43.4958,43.7513,43.4618,43.7513,115085.0
2019-12-20 11:30:00,51.36,51.58,51.35,51.56,110091.0,43.7428,43.9302,43.7343,43.9132,110091.0
2019-12-20 12:00:00,51.55,51.71,51.55,51.61,81691.0,43.9047,44.0409,43.9047,43.9558,81691.0
2019-12-20 12:30:00,51.62,51.73,51.49,51.5,80749.0,43.9643,44.058,43.8536,43.8621,80749.0
2019-12-20 13:00:00,51.5,51.62,51.45,51.52,60524.0,43.8621,43.9643,43.8195,43.8791,60524.0
2019-12-20 13:30:00,51.52,51.55,51.47,51.54,43062.0,43.8791,43.9047,43.8365,43.8961,43062.0
2019-12-20 14:00:00,51.55,51.6,51.5,51.52,66830.0,43.9047,43.9472,43.8621,43.8791,66830.0
2019-12-20 14:30:00,51.52,51.98,51.52,51.9,184932.0,43.8791,44.2709,43.8791,44.2027,184932.0
2019-12-20 15:00:00,51.91,52.03,51.82,51.97,204485.0,44.2113,44.3135,44.1346,44.2624,204485.0
2019-12-20 15:30:00,51.96,51.97,51.69,51.8,449147.0,44.2538,44.2624,44.0239,44.1176,449147.0
2019-12-23 09:30:00,51.81,51.94,51.51,51.66,77068.0,44.1261,44.2368,43.8706,43.9983,77068.0
2019-12-23 10:00:00,51.66,51.7,51.28,51.37,130461.0,43.9983,44.0324,43.6747,43.7513,130461.0
2019-12-23 10:30:00,51.38,51.56,51.24,51.3,49240.0,43.7599,43.9132,43.6406,43.6917,49240.0
2019-12-23 11:00:00,51.3,51.61,51.3,51.61,53280.0,43.6917,43.9558,43.6917,43.9558,53280.0
2019-12-23 11:30:00,51.61,51.79,51.6,51.66,35355.0,43.9558,44.1091,43.9472,43.9983,35355.0
2019-12-23 12:00:00,51.66,51.7,51.6,51.63,32354.0,43.9983,44.0324,43.9472,43.9728,32354.0
2019-12-23 12:30:00,51.63,51.64,51.41,51.42,54335.0,43.9728,43.9813,43.7854,43.7939,54335.0
2019-12-23 13:00:00,51.41,51.47,51.31,51.32,50863.0,43.7854,43.8365,43.7002,43.7088,50863.0
2019-12-23 13:30:00,51.32,51.38,51.27,51.35,62821.0,43.7088,43.7599,43.6662,43.7343,62821.0
2019-12-23 14:00:00,51.34,51.44,51.32,51.39,55246.0,43.7258,43.811,43.7088,43.7684,55246.0
2019-12-23 14:30:00,51.4,51.47,51.37,51.47,38898.0,43.7769,43.8365,43.7513,43.8365,38898.0
2019-12-23 15:00:00,51.47,51.49,51.32,51.34,69448.0,43.8365,43.8536,43.7088,43.7258,69448.0
2019-12-23 15:30:00,51.34,51.36,51.11,51.13,273616.0,43.7258,43.7428,43.5299,43.5469,273616.0
2019-12-24 09:30:00,51.37,51.63,51.25,51.63,59856.0,43.7513,43.9728,43.6491,43.9728,59856.0
2019-12-24 10:00:00,51.61,51.77,51.25,51.25,58725.0,43.9558,44.092,43.6491,43.6491,58725.0
2019-12-24 10:30:00,51.26,51.42,51.23,51.26,42795.0,43.6577,43.7939,43.6321,43.6577,42795.0
2019-12-24 11:00:00,51.26,51.28,51.1,51.2,38591.0,43.6577,43.6747,43.5214,43.6066,38591.0
2019-12-24 11:30:00,51.2,51.25,51.08,51.09,45375.0,43.6066,43.6491,43.5044,43.5129,45375.0
2019-12-24 12:00:00,51.1,51.18,51.08,51.13,45087.0,43.5214,43.5895,43.5044,43.5469,45087.0
2019-12-24 12:30:00,51.15,51.3,51.14,51.3,63729.0,43.564,43.6917,43.5555,43.6917,63729.0
2019-12-26 09:30:00,51.35,51.46,51.25,51.32,37560.0,43.7343,43.828,43.6491,43.7088,37560.0
2019-12-26 10:00:00,51.3,51.37,51.17,51.29,29718.0,43.6917,43.7513,43.581,43.6832,29718.0
2019-12-26 10:30:00,51.27,51.32,51.23,51.26,32040.0,43.6662,43.7088,43.6321,43.6577,32040.0
2019-12-26 11:00:00,51.25,51.34,51.24,51.28,35312.0,43.6491,43.7258,43.6406,43.6747,35312.0
2019-12-26 11:30:00,51.29,51.36,51.28,51.31,33228.0,43.6832,43.7428,43.6747,43.7002,33228.0
2019-12-26 12:00:00,51.31,51.32,51.21,51.26,31982.0,43.7002,43.7088,43.6151,43.6577,31982.0
2019-12-26 12:30:00,51.26,51.36,51.25,51.36,23827.0,43.6577,43.7428,43.6491,43.7428,23827.0
2019-12-26 13:00:00,51.35,51.35,51.16,51.19,24229.0,43.7343,43.7343,43.5725,43.598,24229.0
2019-12-26 13:30:00,51.17,51.18,51.07,51.08,23281.0,43.581,43.5895,43.4958,43.5044,23281.0
2019-12-26 14:00:00,51.08,51.11,51.04,51.04,23754.0,43.5044,43.5299,43.4703,43.4703,23754.0
2019-12-26 14:30:00,51.05,51.06,50.99,51.0,27252.0,43.4788,43.4873,43.4277,43.4362,27252.0
2019-12-26 15:00:00,51.0,51.05,50.97,50.97,40871.0,43.4362,43.4788,43.4107,43.4107,40871.0
2019-12-26 15:30:00,50.97,51.2,50.92,51.19,140598.0,43.4107,43.6066,43.3681,43.598,140598.0
2019-12-27 09:30:00,51.14,51.32,50.91,50.91,51410.0,43.5555,43.7088,43.3596,43.3596,51410.0
2019-12-27 10:00:00,50.94,50.96,50.75,50.82,145424.0,43.3851,43.4022,43.2233,43.2829,145424.0
2019-12-27 10:30:00,50.82,51.15,50.79,51.15,42698.0,43.2829,43.564,43.2574,43.564,42698.0
2019-12-27 11:00:00,51.16,51.35,51.09,51.25,64946.0,43.5725,43.7343,43.5129,43.6491,64946.0
2019-12-27 11:30:00,51.25,51.37,51.25,51.27,34405.0,43.6491,43.7513,43.6491,43.6662,34405.0
2019-12-27 12:00:00,51.26,51.27,51.19,51.22,22771.0,43.6577,43.6662,43.598,43.6236,22771.0
2019-12-27 12:30:00,51.22,51.36,51.22,51.34,55730.0,43.6236,43.7428,43.6236,43.7258,55730.0
2019-12-27 13:00:00,51.34,51.44,51.33,51.35,25091.0,43.7258,43.811,43.7173,43.7343,25091.0
2019-12-27 13:30:00,51.33,51.38,51.21,51.37,91510.0,43.7173,43.7599,43.6151,43.7513,91510.0
2019-12-27 14:00:00,51.37,51.47,51.37,51.43,34979.0,43.7513,43.8365,43.7513,43.8024,34979.0
2019-12-27 14:30:00,51.43,51.52,51.41,51.5,23376.0,43.8024,43.8791,43.7854,43.8621,23376.0
2019-12-27 15:00:00,51.5,51.59,51.45,51.51,136263.0,43.8621,43.9387,43.8195,43.8706,136263.0
2019-12-27 15:30:00,51.5,51.61,51.46,51.5,176540.0,43.8621,43.9558,43.828,43.8621,176540.0
2019-12-30 09:30:00,51.47,51.66,51.13,51.26,58612.0,43.8365,43.9983,43.5469,43.6577,58612.0
2019-12-30 10:00:00,51.26,51.4,50.92,51.0,54483.0,43.6577,43.7769,43.3681,43.4362,54483.0
2019-12-30 10:30:00,51.0,51.0,50.74,50.83,53559.0,43.4362,43.4362,43.2148,43.2914,53559.0
2019-12-30 11:00:00,50.84,50.85,50.7,50.75,51794.0,43.3,43.3085,43.1807,43.2233,51794.0
2019-12-30 11:30:00,50.74,51.05,50.71,50.95,142589.0,43.2148,43.4788,43.1892,43.3936,142589.0
2019-12-30 12:00:00,50.95,51.1,50.94,51.09,99629.0,43.3936,43.5214,43.3851,43.5129,99629.0
2019-12-30 12:30:00,51.07,51.08,51.02,51.05,29311.0,43.4958,43.5044,43.4533,43.4788,29311.0
2019-12-30 13:00:00,51.05,51.13,51.03,51.09,49320.0,43.4788,43.5469,43.4618,43.5129,49320.0
2019-12-30 13:30:00,51.08,51.08,51.01,51.03,57433.0,43.5044,43.5044,43.4447,43.4618,57433.0
2019-12-30 14:00:00,51.02,51.02,50.81,50.84,79886.0,43.4533,43.4533,43.2744,43.3,79886.0
2019-12-30 14:30:00,50.83,50.91,50.8,50.82,68091.0,43.2914,43.3596,43.2659,43.2829,68091.0
2019-12-30 15:00:00,50.82,50.86,50.77,50.81,83854.0,43.2829,43.317,43.2403,43.2744,83854.0
2019-12-30 15:30:00,50.81,50.85,50.74,50.77,232081.0,43.2744,43.3085,43.2148,43.2403,232081.0
2019-12-31 09:30:00,50.13,50.87,50.1,50.74,111892.0,43.1014,43.7376,43.0756,43.6258,111892.0
2019-12-31 10:00:00,50.75,50.9,50.69,50.87,123939.0,43.6344,43.7634,43.5828,43.7376,123939.0
2019-12-31 10:30:00,50.87,50.87,50.47,50.53,170327.0,43.7376,43.7376,43.3937,43.4453,170327.0
2019-12-31 11:00:00,50.53,50.58,50.38,50.48,99138.0,43.4453,43.4883,43.3163,43.4023,99138.0
2019-12-31 11:30:00,50.47,50.55,50.4,50.47,49674.0,43.3937,43.4625,43.3335,43.3937,49674.0
2019-12-31 12:00:00,50.47,50.51,50.36,50.48,90409.0,43.3937,43.4281,43.2991,43.4023,90409.0
2019-12-31 12:30:00,50.5,50.56,50.41,50.47,43279.0,43.4195,43.4711,43.3421,43.3937,43279.0
2019-12-31 13:00:00,50.47,50.48,50.35,50.4,82064.0,43.3937,43.4023,43.2905,43.3335,82064.0
2019-12-31 13:30:00,50.4,50.59,50.39,50.56,53788.0,43.3335,43.4969,43.3249,43.4711,53788.0
2019-12-31 14:00:00,50.56,50.7,50.55,50.63,41526.0,43.4711,43.5914,43.4625,43.5312,41526.0
2019-12-31 14:30:00,50.63,50.65,50.5,50.52,41966.0,43.5312,43.5484,43.4195,43.4367,41966.0
2019-12-31 15:00:00,50.52,50.65,50.52,50.65,41557.0,43.4367,43.5484,43.4367,43.5484,41557.0
2019-12-31 15:30:00,50.64,50.68,50.47,50.57,302869.0,43.5398,43.5742,43.3937,43.4797,302869.0
2020-01-02 09:30:00,50.92,51.01,50.46,50.57,190400.0,43.7806,43.858,43.3851,43.4797,190400.0
2020-01-02 10:00:00,50.56,50.57,49.98,50.01,116779.0,43.4711,43.4797,42.9724,42.9982,116779.0
2020-01-02 10:30:00,50.01,50.01,49.76,49.84,104342.0,42.9982,42.9982,42.7832,42.852,104342.0
2020-01-02 11:00:00,49.84,50.04,49.79,49.89,125552.0,42.852,43.024,42.809,42.895,125552.0
2020-01-02 11:30:00,49.89,49.89,49.49,49.51,126442.0,42.895,42.895,42.5511,42.5683,126442.0
2020-01-02 12:00:00,49.51,49.64,49.5,49.58,206438.0,42.5683,42.6801,42.5597,42.6285,206438.0
2020-01-02 12:30:00,49.58,49.73,49.58,49.68,103249.0,42.6285,42.7574,42.6285,42.7144,103249.0
2020-01-02 13:00:00,49.68,49.68,49.57,49.59,73434.0,42.7144,42.7144,42.6199,42.6371,73434.0
2020-01-02 13:30:00,49.59,49.62,49.47,49.49,212940.0,42.6371,42.6629,42.5339,42.5511,212940.0
2020-01-02 14:00:00,49.48,49.62,49.48,49.6,153373.0,42.5425,42.6629,42.5425,42.6457,153373.0
2020-01-02 14:30:00,49.6,49.88,49.57,49.8,127064.0,42.6457,42.8864,42.6199,42.8176,127064.0
2020-01-02 15:00:00,49.79,49.82,49.69,49.72,87000.0,42.809,42.8348,42.723,42.7488,87000.0
2020-01-02 15:30:00,49.73,50.09,49.73,50.08,345044.0,42.7574,43.067,42.7574,43.0584,345044.0
2020-01-03 09:30:00,49.32,49.75,49.14,49.7,101874.0,42.4049,42.7746,42.2502,42.7316,101874.0
2020-01-03 10:00:00,49.66,49.72,49.43,49.68,64013.0,42.6973,42.7488,42.4995,42.7144,64013.0
2020-01-03 10:30:00,49.68,49.8,49.44,49.45,90065.0,42.7144,42.8176,42.5081,42.5167,90065.0
2020-01-03 11:00:00,49.45,49.68,49.29,49.62,90914.0,42.5167,42.7144,42.3791,42.6629,90914.0
2020-01-03 11:30:00,49.61,49.72,49.6,49.64,54218.0,42.6543,42.7488,42.6457,42.6801,54218.0
2020-01-03 12:00:00,49.62,49.69,49.52,49.55,50671.0,42.6629,42.723,42.5769,42.6027,50671.0
2020-01-03 12:30:00,49.55,49.66,49.42,49.49,90527.0,42.6027,42.6973,42.4909,42.5511,90527.0
2020-01-03 13:00:00,49.49,49.65,49.49,49.57,48157.0,42.5511,42.6887,42.5511,42.6199,48157.0
2020-01-03 13:30:00,49.57,49.73,49.38,49.73,108617.0,42.6199,42.7574,42.4565,42.7574,108617.0
2020-01-03 14:00:00,49.73,49.79,49.35,49.5,138794.0,42.7574,42.809,42.4307,42.5597,138794.0
2020-01-03 14:30:00,49.5,49.52,49.42,49.48,53753.0,42.5597,42.5769,42.4909,42.5425,53753.0
2020-01-03 15:00:00,49.49,49.54,49.32,49.38,80613.0,42.5511,42.5941,42.4049,42.4565,80613.0
2020-01-03 15:30:00,49.37,49.41,49.23,49.35,196204.0,42.4479,42.4823,42.3275,42.4307,196204.0
2020-01-06 09:30:00,49.26,49.65,49.04,49.05,72274.0,42.3533,42.6887,42.1642,42.1728,72274.0
2020-01-06 10:00:00,49.04,49.16,48.93,49.09,53032.0,42.1642,42.2674,42.0696,42.2072,53032.0
2020-01-06 10:30:00,49.1,49.49,49.09,49.4,67383.0,42.2158,42.5511,42.2072,42.4737,67383.0
2020-01-06 11:00:00,49.42,49.47,49.39,49.45,62495.0,42.4909,42.5339,42.4651,42.5167,62495.0
2020-01-06 11:30:00,49.44,49.53,49.39,49.53,88086.0,42.5081,42.5855,42.4651,42.5855,88086.0
2020-01-06 12:00:00,49.51,49.64,49.42,49.45,84465.0,42.5683,42.6801,42.4909,42.5167,84465.0
2020-01-06 12:30:00,49.43,49.46,49.4,49.45,56863.0,42.4995,42.5253,42.4737,42.5167,56863.0
2020-01-06 13:00:00,49.45,49.46,49.39,49.41,60749.0,42.5167,42.5253,42.4651,42.4823,60749.0
2020-01-06 13:30:00,49.41,49.71,49.4,49.63,79995.0,42.4823,42.7402,42.4737,42.6715,79995.0
2020-01-06 14:00:00,49.62,49.77,49.61,49.76,52423.0,42.6629,42.7918,42.6543,42.7832,52423.0
2020-01-06 14:30:00,49.76,49.82,49.74,49.8,65044.0,42.7832,42.8348,42.766,42.8176,65044.0
2020-01-06 15:00:00,49.8,49.82,49.64,49.65,97125.0,42.8176,42.8348,42.6801,42.6887,97125.0
2020-01-06 15:30:00,49.65,49.77,49.6,49.77,245667.0,42.6887,42.7918,42.6457,42.7918,245667.0
2020-01-07 09:30:00,49.61,49.72,49.33,49.49,111183.0,42.6543,42.7488,42.4135,42.5511,111183.0
2020-01-07 10:00:00,49.51,49.7,49.44,49.61,95190.0,42.5683,42.7316,42.5081,42.6543,95190.0
2020-01-07 10:30:00,49.61,49.75,49.58,49.7,69947.0,42.6543,42.7746,42.6285,42.7316,69947.0
2020-01-07 11:00:00,49.71,49.71,49.49,49.49,82061.0,42.7402,42.7402,42.5511,42.5511,82061.0
2020-01-07 11:30:00,49.48,49.49,49.35,49.49,81069.0,42.5425,42.5511,42.4307,42.5511,81069.0
2020-01-07 12:00:00,49.48,49.77,49.48,49.75,91733.0,42.5425,42.7918,42.5425,42.7746,91733.0
2020-01-07 12:30:00,49.75,49.82,49.72,49.79,67569.0,42.7746,42.8348,42.7488,42.809,67569.0
2020-01-07 13:00:00,49.79,49.96,49.77,49.95,74511.0,42.809,42.9552,42.7918,42.9466,74511.0
2020-01-07 13:30:00,49.95,49.99,49.78,49.83,68621.0,42.9466,42.981,42.8004,42.8434,68621.0
2020-01-07 14:00:00,49.83,49.87,49.75,49.81,48638.0,42.8434,42.8778,42.7746,42.8262,48638.0
2020-01-07 14:30:00,49.8,49.89,49.75,49.82,68788.0,42.8176,42.895,42.7746,42.8348,68788.0
2020-01-07 15:00:00,49.82,49.92,49.8,49.92,86963.0,42.8348,42.9208,42.8176,42.9208,86963.0
2020-01-07 15:30:00,49.93,49.93,49.76,49.78,280592.0,42.9294,42.9294,42.7832,42.8004,280592.0
2020-01-08 09:30:00,49.68,49.81,49.35,49.4,75761.0,42.7144,42.8262,42.4307,42.4737,75761.0
2020-01-08 10:00:00,49.41,49.49,49.29,49.29,67425.0,42.4823,42.5511,42.3791,42.3791,67425.0
2020-01-08 10:30:00,49.28,49.42,49.25,49.41,48545.0,42.3705,42.4909,42.3447,42.4823,48545.0
2020-01-08 11:00:00,49.43,49.77,49.41,49.75,49873.0,42.4995,42.7918,42.4823,42.7746,49873.0
2020-01-08 11:30:00,49.75,50.02,49.66,49.95,61352.0,42.7746,43.0068,42.6973,42.9466,61352.0
2020-01-08 12:00:00,49.94,50.12,49.93,50.1,76057.0,42.938,43.0928,42.9294,43.0756,76057.0
2020-01-08 12:30:00,50.09,50.1,49.99,50.02,43162.0,43.067,43.0756,42.981,43.0068,43162.0
2020-01-08 13:00:00,50.02,50.15,49.96,50.15,45350.0,43.0068,43.1185,42.9552,43.1185,45350.0
2020-01-08 13:30:00,50.15,50.22,50.09,50.13,41136.0,43.1185,43.1787,43.067,43.1014,41136.0
2020-01-08 14:00:00,50.13,50.21,50.13,50.18,32314.0,43.1014,43.1701,43.1014,43.1443,32314.0
2020-01-08 14:30:00,50.17,50.17,50.09,50.14,36034.0,43.1357,43.1357,43.067,43.11,36034.0
2020-01-08 15:00:00,50.14,50.27,50.14,50.25,48666.0,43.11,43.2217,43.11,43.2045,48666.0
2020-01-08 15:30:00,50.25,50.31,50.04,50.06,261860.0,43.2045,43.2561,43.024,43.0412,261860.0
2020-01-09 09:30:00,50.2,50.26,49.72,49.85,119823.0,43.1615,43.2131,42.7488,42.8606,119823.0
2020-01-09 10:00:00,49.86,49.9,49.67,49.9,41829.0,42.8692,42.9036,42.7058,42.9036,41829.0
2020-01-09 10:30:00,49.9,50.28,49.87,50.27,48283.0,42.9036,43.2303,42.8778,43.2217,48283.0
2020-01-09 11:00:00,50.27,50.32,50.14,50.24,44696.0,43.2217,43.2647,43.11,43.1959,44696.0
2020-01-09 11:30:00,50.2,50.37,50.18,50.34,123045.0,43.1615,43.3077,43.1443,43.2819,123045.0
2020-01-09 12:00:00,50.34,50.44,50.32,50.34,35055.0,43.2819,43.3679,43.2647,43.2819,35055.0
2020-01-09 12:30:00,50.34,50.35,50.22,50.26,30211.0,43.2819,43.2905,43.1787,43.2131,30211.0
2020-01-09 13:00:00,50.26,50.26,50.15,50.21,41229.0,43.2131,43.2131,43.1185,43.1701,41229.0
2020-01-09 13:30:00,50.21,50.28,50.15,50.18,83769.0,43.1701,43.2303,43.1185,43.1443,83769.0
2020-01-09 14:00:00,50.18,50.35,50.17,50.35,54974.0,43.1443,43.2905,43.1357,43.2905,54974.0
2020-01-09 14:30:00,50.34,50.43,50.32,50.34,59077.0,43.2819,43.3593,43.2647,43.2819,59077.0
2020-01-09 15:00:00,50.34,50.39,50.28,50.31,54494.0,43.2819,43.3249,43.2303,43.2561,54494.0
2020-01-09 15:30:00,50.32,50.4,50.28,50.3,353332.0,43.2647,43.3335,43.2303,43.2475,353332.0
2020-01-10 09:30:00,50.4,50.54,49.88,50.01,101384.0,43.3335,43.4539,42.8864,42.9982,101384.0
2020-01-10 10:00:00,50.02,50.23,49.89,49.98,79242.0,43.0068,43.1873,42.895,42.9724,79242.0
2020-01-10 10:30:00,49.97,50.19,49.91,50.16,112631.0,42.9638,43.1529,42.9122,43.1271,112631.0
2020-01-10 11:00:00,50.16,50.31,50.04,50.31,80717.0,43.1271,43.2561,43.024,43.2561,80717.0
2020-01-10 11:30:00,50.31,50.49,50.1,50.24,266018.0,43.2561,43.4109,43.0756,43.1959,266018.0
2020-01-10 12:00:00,50.24,50.27,50.14,50.15,49588.0,43.1959,43.2217,43.11,43.1185,49588.0
2020-01-10 12:30:00,50.15,50.34,50.11,50.31,56048.0,43.1185,43.2819,43.0842,43.2561,56048.0
2020-01-10 13:00:00,50.3,50.44,50.29,50.41,43442.0,43.2475,43.3679,43.2389,43.3421,43442.0
2020-01-10 13:30:00,50.4,50.46,50.32,50.45,63051.0,43.3335,43.3851,43.2647,43.3765,63051.0
2020-01-10 14:00:00,50.46,50.56,50.39,50.4,62325.0,43.3851,43.4711,43.3249,43.3335,62325.0
2020-01-10 14:30:00,50.4,50.59,50.36,50.57,82152.0,43.3335,43.4969,43.2991,43.4797,82152.0
2020-01-10 15:00:00,50.54,50.72,50.48,50.65,216031.0,43.4539,43.6086,43.4023,43.5484,216031.0
2020-01-10 15:30:00,50.65,50.72,50.37,50.63,439999.0,43.5484,43.6086,43.3077,43.5312,439999.0
2020-01-13 09:30:00,50.53,50.56,50.0,50.25,125292.0,43.4453,43.4711,42.9896,43.2045,125292.0
2020-01-13 10:00:00,50.23,50.38,50.16,50.29,91298.0,43.1873,43.3163,43.1271,43.2389,91298.0
2020-01-13 10:30:00,50.27,50.33,50.13,50.33,42468.0,43.2217,43.2733,43.1014,43.2733,42468.0
2020-01-13 11:00:00,50.33,50.36,50.13,50.16,78204.0,43.2733,43.2991,43.1014,43.1271,78204.0
2020-01-13 11:30:00,50.17,50.26,50.03,50.08,52169.0,43.1357,43.2131,43.0154,43.0584,52169.0
2020-01-13 12:00:00,50.07,50.11,49.95,49.99,34372.0,43.0498,43.0842,42.9466,42.981,34372.0
2020-01-13 12:30:00,49.98,50.05,49.8,49.91,88135.0,42.9724,43.0326,42.8176,42.9122,88135.0
2020-01-13 13:00:00,49.9,50.07,49.89,50.02,56243.0,42.9036,43.0498,42.895,43.0068,56243.0
2020-01-13 13:30:00,50.02,50.09,49.98,50.02,63806.0,43.0068,43.067,42.9724,43.0068,63806.0
2020-01-13 14:00:00,50.01,50.16,49.93,50.15,161110.0,42.9982,43.1271,42.9294,43.1185,161110.0
2020-01-13 14:30:00,50.15,50.43,50.13,50.39,81390.0,43.1185,43.3593,43.1014,43.3249,81390.0
2020-01-13 15:00:00,50.39,50.41,50.26,50.31,72201.0,43.3249,43.3421,43.2131,43.2561,72201.0
2020-01-13 15:30:00,50.3,50.47,50.28,50.47,292732.0,43.2475,43.3937,43.2303,43.3937,292732.0
2020-01-14 09:30:00,50.94,52.11,50.94,51.45,370743.0,43.7978,44.8037,43.7978,44.2363,370743.0
2020-01-14 10:00:00,51.49,51.54,51.22,51.33,111010.0,44.2707,44.3137,44.0385,44.1331,111010.0
2020-01-14 10:30:00,51.37,51.49,51.3,51.46,60287.0,44.1675,44.2707,44.1073,44.2449,60287.0
2020-01-14 11:00:00,51.47,51.53,51.35,51.52,61384.0,44.2535,44.3051,44.1503,44.2965,61384.0
2020-01-14 11:30:00,51.51,51.55,51.35,51.43,69266.0,44.2879,44.3223,44.1503,44.2191,69266.0
2020-01-14 12:00:00,51.43,51.44,51.31,51.36,131426.0,44.2191,44.2277,44.1159,44.1589,131426.0
2020-01-14 12:30:00,51.35,51.74,51.31,51.63,90055.0,44.1503,44.4856,44.1159,44.391,90055.0
2020-01-14 13:00:00,51.62,51.71,51.62,51.68,41486.0,44.3824,44.4598,44.3824,44.434,41486.0
2020-01-14 13:30:00,51.68,51.72,51.45,51.56,65715.0,44.434,44.4684,44.2363,44.3309,65715.0
2020-01-14 14:00:00,51.56,51.63,51.4,51.61,96769.0,44.3309,44.391,44.1933,44.3738,96769.0
2020-01-14 14:30:00,51.62,51.9,51.61,51.88,147437.0,44.3824,44.6232,44.3738,44.606,147437.0
2020-01-14 15:00:00,51.88,52.03,51.77,51.91,167492.0,44.606,44.735,44.5114,44.6318,167492.0
2020-01-14 15:30:00,51.92,52.46,51.92,52.46,725375.0,44.6404,45.1047,44.6404,45.1047,725375.0
2020-01-15 09:30:00,52.27,53.25,52.03,53.2,264907.0,44.9413,45.7839,44.735,45.7409,264907.0
2020-01-15 10:00:00,53.2,53.5,53.04,53.48,338537.0,45.7409,45.9989,45.6033,45.9817,338537.0
2020-01-15 10:30:00,53.47,53.83,53.44,53.77,347042.0,45.9731,46.2826,45.9473,46.231,347042.0
2020-01-15 11:00:00,53.77,54.01,53.7,53.87,201796.0,46.231,46.4373,46.1708,46.317,201796.0
2020-01-15 11:30:00,53.87,54.12,53.86,54.0,121483.0,46.317,46.5319,46.3084,46.4287,121483.0
2020-01-15 12:00:00,53.98,54.0,53.74,53.82,199165.0,46.4116,46.4287,46.2052,46.274,199165.0
2020-01-15 12:30:00,53.81,53.84,53.55,53.57,201141.0,46.2654,46.2912,46.0418,46.059,201141.0
2020-01-15 13:00:00,53.56,53.67,53.45,53.6,144381.0,46.0504,46.145,45.9559,46.0848,144381.0
2020-01-15 13:30:00,53.6,53.7,53.48,53.51,124034.0,46.0848,46.1708,45.9817,46.0074,124034.0
2020-01-15 14:00:00,53.51,53.88,53.51,53.85,94586.0,46.0074,46.3256,46.0074,46.2998,94586.0
2020-01-15 14:30:00,53.86,53.91,53.77,53.8,138973.0,46.3084,46.3514,46.231,46.2568,138973.0
2020-01-15 15:00:00,53.79,53.85,53.62,53.69,167790.0,46.2482,46.2998,46.102,46.1622,167790.0
2020-01-15 15:30:00,53.69,53.93,53.64,53.81,580520.0,46.1622,46.3686,46.1192,46.2654,580520.0
2020-01-16 09:30:00,54.17,54.25,53.65,53.67,127402.0,46.5749,46.6437,46.1278,46.145,127402.0
2020-01-16 10:00:00,53.64,54.05,53.61,53.91,137903.0,46.1192,46.4717,46.0934,46.3514,137903.0
2020-01-16 10:30:00,53.91,54.07,53.86,53.95,67455.0,46.3514,46.4889,46.3084,46.3858,67455.0
2020-01-16 11:00:00,53.97,54.1,53.74,53.89,122261.0,46.403,46.5147,46.2052,46.3342,122261.0
2020-01-16 11:30:00,53.9,53.98,53.84,53.91,60191.0,46.3428,46.4116,46.2912,46.3514,60191.0
2020-01-16 12:00:00,53.91,54.16,53.89,54.02,54936.0,46.3514,46.5663,46.3342,46.4459,54936.0
2020-01-16 12:30:00,54.01,54.23,54.0,54.15,71566.0,46.4373,46.6265,46.4287,46.5577,71566.0
2020-01-16 13:00:00,54.14,54.27,54.09,54.13,50373.0,46.5491,46.6609,46.5061,46.5405,50373.0
2020-01-16 13:30:00,54.12,54.22,54.09,54.19,55478.0,46.5319,46.6179,46.5061,46.5921,55478.0
2020-01-16 14:00:00,54.19,54.28,54.12,54.17,55219.0,46.5921,46.6695,46.5319,46.5749,55219.0
2020-01-16 14:30:00,54.18,54.41,54.17,54.39,69379.0,46.5835,46.7813,46.5749,46.7641,69379.0
2020-01-16 15:00:00,54.39,54.39,54.25,54.3,125207.0,46.7641,46.7641,46.6437,46.6867,125207.0
2020-01-16 15:30:00,54.3,54.52,54.26,54.41,302297.0,46.6867,46.8758,46.6523,46.7813,302297.0
2020-01-17 09:30:00,54.53,54.64,53.91,53.96,244907.0,46.8844,46.979,46.3514,46.3944,244907.0
2020-01-17 10:00:00,53.96,54.02,53.82,53.93,70145.0,46.3944,46.4459,46.274,46.3686,70145.0
2020-01-17 10:30:00,53.94,53.97,53.64,53.7,58157.0,46.3772,46.403,46.1192,46.1708,58157.0
2020-01-17 11:00:00,53.7,53.85,53.69,53.81,66637.0,46.1708,46.2998,46.1622,46.2654,66637.0
2020-01-17 11:30:00,53.82,54.1,53.82,54.03,65351.0,46.274,46.5147,46.274,46.4545,65351.0
2020-01-17 12:00:00,54.03,54.04,53.96,54.02,50219.0,46.4545,46.4631,46.3944,46.4459,50219.0
2020-01-17 12:30:00,54.01,54.14,53.95,54.04,76731.0,46.4373,46.5491,46.3858,46.4631,76731.0
2020-01-17 13:00:00,54.05,54.17,54.01,54.02,57018.0,46.4717,46.5749,46.4373,46.4459,57018.0
2020-01-17 13:30:00,54.03,54.05,53.82,53.82,53726.0,46.4545,46.4717,46.274,46.274,53726.0
2020-01-17 14:00:00,53.84,53.88,53.7,53.71,69344.0,46.2912,46.3256,46.1708,46.1794,69344.0
2020-01-17 14:30:00,53.71,53.83,53.63,53.83,80118.0,46.1794,46.2826,46.1106,46.2826,80118.0
2020-01-17 15:00:00,53.83,54.06,53.72,54.01,125939.0,46.2826,46.4803,46.188,46.4373,125939.0
2020-01-17 15:30:00,54.01,54.09,53.87,53.93,560767.0,46.4373,46.5061,46.317,46.3686,560767.0
2020-01-21 09:30:00,53.89,54.0,53.55,53.8,102343.0,46.3342,46.4287,46.0418,46.2568,102343.0
2020-01-21 10:00:00,53.79,54.06,53.51,53.59,121183.0,46.2482,46.4803,46.0074,46.0762,121183.0
2020-01-21 10:30:00,53.6,53.73,53.5,53.6,87762.0,46.0848,46.1966,45.9989,46.0848,87762.0
2020-01-21 11:00:00,53.6,53.8,53.58,53.66,103676.0,46.0848,46.2568,46.0676,46.1364,103676.0
2020-01-21 11:30:00,53.65,53.81,53.59,53.76,87283.0,46.1278,46.2654,46.0762,46.2224,87283.0
2020-01-21 12:00:00,53.76,53.91,53.74,53.86,67078.0,46.2224,46.3514,46.2052,46.3084,67078.0
2020-01-21 12:30:00,53.86,53.98,53.84,53.93,49081.0,46.3084,46.4116,46.2912,46.3686,49081.0
2020-01-21 13:00:00,53.91,53.96,53.75,53.81,45352.0,46.3514,46.3944,46.2138,46.2654,45352.0
2020-01-21 13:30:00,53.81,53.88,53.72,53.85,51440.0,46.2654,46.3256,46.188,46.2998,51440.0
2020-01-21 14:00:00,53.84,54.03,53.81,53.95,60195.0,46.2912,46.4545,46.2654,46.3858,60195.0
2020-01-21 14:30:00,53.95,54.4,53.93,54.36,110525.0,46.3858,46.7727,46.3686,46.7383,110525.0
2020-01-21 15:00:00,54.37,54.37,53.98,54.04,130812.0,46.7469,46.7469,46.4116,46.4631,130812.0
2020-01-21 15:30:00,54.04,54.06,53.88,54.01,258211.0,46.4631,46.4803,46.3256,46.4373,258211.0
2020-01-22 09:30:00,54.37,54.75,54.22,54.73,126938.0,46.7469,47.0736,46.6179,47.0564,126938.0
2020-01-22 10:00:00,54.74,55.0,54.56,54.97,148006.0,47.065,47.2885,46.9102,47.2627,148006.0
2020-01-22 10:30:00,54.97,55.3,54.89,55.2,241359.0,47.2627,47.5465,47.194,47.4605,241359.0
2020-01-22 11:00:00,55.21,55.4,55.01,55.26,173537.0,47.4691,47.6325,47.2971,47.5121,173537.0
2020-01-22 11:30:00,55.25,55.38,55.21,55.34,135307.0,47.5035,47.6153,47.4691,47.5809,135307.0
2020-01-22 12:00:00,55.34,55.42,55.22,55.38,120313.0,47.5809,47.6497,47.4777,47.6153,120313.0
2020-01-22 12:30:00,55.39,55.45,55.32,55.32,131128.0,47.6239,47.6754,47.5637,47.5637,131128.0
2020-01-22 13:00:00,55.32,55.36,55.22,55.3,56936.0,47.5637,47.5981,47.4777,47.5465,56936.0
2020-01-22 13:30:00,55.31,55.42,55.28,55.38,55424.0,47.5551,47.6497,47.5293,47.6153,55424.0
2020-01-22 14:00:00,55.37,55.37,55.19,55.31,74231.0,47.6067,47.6067,47.4519,47.5551,74231.0
2020-01-22 14:30:00,55.32,55.38,55.25,55.34,71040.0,47.5637,47.6153,47.5035,47.5809,71040.0
2020-01-22 15:00:00,55.34,55.36,55.24,55.32,146298.0,47.5809,47.5981,47.4949,47.5637,146298.0
2020-01-22 15:30:00,55.31,55.49,55.31,55.32,431818.0,47.5551,47.7098,47.5551,47.5637,431818.0
2020-01-23 09:30:00,55.21,55.22,54.54,54.89,72676.0,47.4691,47.4777,46.893,47.194,72676.0
2020-01-23 10:00:00,54.92,54.97,54.75,54.89,90661.0,47.2198,47.2627,47.0736,47.194,90661.0
2020-01-23 10:30:00,54.9,54.93,54.73,54.86,136947.0,47.2026,47.2284,47.0564,47.1682,136947.0
2020-01-23 11:00:00,54.87,54.93,54.78,54.82,472019.0,47.1768,47.2284,47.0994,47.1338,472019.0
2020-01-23 11:30:00,54.81,55.05,54.81,54.99,293087.0,47.1252,47.3315,47.1252,47.2799,293087.0
2020-01-23 12:00:00,54.98,55.07,54.96,55.07,46375.0,47.2713,47.3487,47.2541,47.3487,46375.0
2020-01-23 12:30:00,55.07,55.13,54.69,54.76,256002.0,47.3487,47.4003,47.022,47.0822,256002.0
2020-01-23 13:00:00,54.77,54.98,54.75,54.88,142621.0,47.0908,47.2713,47.0736,47.1854,142621.0
2020-01-23 13:30:00,54.88,55.04,54.87,54.88,68880.0,47.1854,47.3229,47.1768,47.1854,68880.0
2020-01-23 14:00:00,54.86,54.89,54.76,54.8,61019.0,47.1682,47.194,47.0822,47.1166,61019.0
2020-01-23 14:30:00,54.8,54.9,54.78,54.88,70258.0,47.1166,47.2026,47.0994,47.1854,70258.0
2020-01-23 15:00:00,54.88,54.94,54.81,54.91,73575.0,47.1854,47.237,47.1252,47.2112,73575.0
2020-01-23 15:30:00,54.91,55.03,54.87,54.89,338725.0,47.2112,47.3143,47.1768,47.194,338725.0
2020-01-24 09:30:00,54.95,54.95,54.01,54.14,181172.0,47.2455,47.2455,46.4373,46.5491,181172.0
2020-01-24 10:00:00,54.12,54.13,53.53,53.53,192634.0,46.5319,46.5405,46.0246,46.0246,192634.0
2020-01-24 10:30:00,53.53,53.6,53.24,53.33,90691.0,46.0246,46.0848,45.7753,45.8527,90691.0
2020-01-24 11:00:00,53.35,53.61,52.89,53.0,245685.0,45.8699,46.0934,45.4744,45.569,245685.0
2020-01-24 11:30:00,53.01,53.17,52.88,52.96,83969.0,45.5776,45.7151,45.4658,45.5346,83969.0
2020-01-24 12:00:00,52.96,53.02,52.74,52.94,58354.0,45.5346,45.5862,45.3454,45.5174,58354.0
2020-01-24 12:30:00,52.95,53.26,52.93,53.22,76638.0,45.526,45.7925,45.5088,45.7581,76638.0
2020-01-24 13:00:00,53.22,53.22,53.0,53.07,57217.0,45.7581,45.7581,45.569,45.6291,57217.0
2020-01-24 13:30:00,53.07,53.13,52.96,53.1,78897.0,45.6291,45.6807,45.5346,45.6549,78897.0
2020-01-24 14:00:00,53.08,53.17,53.01,53.08,52018.0,45.6377,45.7151,45.5776,45.6377,52018.0
2020-01-24 14:30:00,53.1,53.55,53.09,53.54,53339.0,45.6549,46.0418,45.6463,46.0332,53339.0
2020-01-24 15:00:00,53.54,53.78,53.5,53.77,89803.0,46.0332,46.2396,45.9989,46.231,89803.0
2020-01-24 15:30:00,53.76,53.88,53.61,53.81,301651.0,46.2224,46.3256,46.0934,46.2654,301651.0
2020-01-27 09:30:00,52.85,52.88,52.24,52.52,214872.0,45.44,45.4658,44.9155,45.1563,214872.0
2020-01-27 10:00:00,52.52,52.84,52.02,52.79,279072.0,45.1563,45.4314,44.7264,45.3884,279072.0
2020-01-27 10:30:00,52.79,53.03,52.76,52.9,114378.0,45.3884,45.5947,45.3626,45.483,114378.0
2020-01-27 11:00:00,52.91,53.07,52.75,52.83,83915.0,45.4916,45.6291,45.354,45.4228,83915.0
2020-01-27 11:30:00,52.83,53.06,52.8,52.95,63072.0,45.4228,45.6205,45.397,45.526,63072.0
2020-01-27 12:00:00,52.93,52.99,52.82,52.83,78869.0,45.5088,45.5604,45.4142,45.4228,78869.0
2020-01-27 12:30:00,52.84,52.91,52.75,52.83,54832.0,45.4314,45.4916,45.354,45.4228,54832.0
2020-01-27 13:00:00,52.88,52.96,52.81,52.91,52896.0,45.4658,45.5346,45.4056,45.4916,52896.0
2020-01-27 13:30:00,52.91,53.03,52.88,52.91,71554.0,45.4916,45.5947,45.4658,45.4916,71554.0
2020-01-27 14:00:00,52.92,53.15,52.87,53.15,54657.0,45.5002,45.6979,45.4572,45.6979,54657.0
2020-01-27 14:30:00,53.14,53.3,53.12,53.3,85042.0,45.6893,45.8269,45.6721,45.8269,85042.0
2020-01-27 15:00:00,53.3,53.58,53.27,53.55,121134.0,45.8269,46.0676,45.8011,46.0418,121134.0
2020-01-27 15:30:00,53.54,53.59,53.37,53.37,376135.0,46.0332,46.0762,45.8871,45.8871,376135.0
2020-01-28 09:30:00,53.76,53.77,53.2,53.26,83752.0,46.2224,46.231,45.7409,45.7925,83752.0
2020-01-28 10:00:00,53.28,53.87,53.15,53.79,92991.0,45.8097,46.317,45.6979,46.2482,92991.0
2020-01-28 10:30:00,53.78,53.82,53.65,53.78,105673.0,46.2396,46.274,46.1278,46.2396,105673.0
2020-01-28 11:00:00,53.78,54.02,53.68,53.91,115216.0,46.2396,46.4459,46.1536,46.3514,115216.0
2020-01-28 11:30:00,53.91,53.99,53.82,53.98,54643.0,46.3514,46.4201,46.274,46.4116,54643.0
2020-01-28 12:00:00,53.98,54.04,53.92,53.98,46078.0,46.4116,46.4631,46.36,46.4116,46078.0
2020-01-28 12:30:00,53.97,53.97,53.71,53.76,81332.0,46.403,46.403,46.1794,46.2224,81332.0
2020-01-28 13:00:00,53.77,53.77,53.65,53.72,51085.0,46.231,46.231,46.1278,46.188,51085.0
2020-01-28 13:30:00,53.74,53.86,53.71,53.86,40322.0,46.2052,46.3084,46.1794,46.3084,40322.0
2020-01-28 14:00:00,53.87,54.01,53.87,53.92,53758.0,46.317,46.4373,46.317,46.36,53758.0
2020-01-28 14:30:00,53.92,54.08,53.84,53.87,69963.0,46.36,46.4975,46.2912,46.317,69963.0
2020-01-28 15:00:00,53.88,54.04,53.86,53.97,77108.0,46.3256,46.4631,46.3084,46.403,77108.0
2020-01-28 15:30:00,53.97,54.0,53.8,53.81,238400.0,46.403,46.4287,46.2568,46.2654,238400.0
2020-01-29 09:30:00,53.93,54.17,53.63,53.63,73282.0,46.3686,46.5749,46.1106,46.1106,73282.0
2020-01-29 10:00:00,53.66,53.92,53.41,53.92,95323.0,46.1364,46.36,45.9215,46.36,95323.0
2020-01-29 10:30:00,53.9,54.01,53.73,53.93,62710.0,46.3428,46.4373,46.1966,46.3686,62710.0
2020-01-29 11:00:00,53.94,54.05,53.9,54.02,37498.0,46.3772,46.4717,46.3428,46.4459,37498.0
2020-01-29 11:30:00,54.03,54.13,54.01,54.01,45015.0,46.4545,46.5405,46.4373,46.4373,45015.0
2020-01-29 12:00:00,54.02,54.04,53.92,53.98,45899.0,46.4459,46.4631,46.36,46.4116,45899.0
2020-01-29 12:30:00,53.98,54.05,53.92,54.05,101005.0,46.4116,46.4717,46.36,46.4717,101005.0
2020-01-29 13:00:00,54.04,54.25,54.04,54.22,108284.0,46.4631,46.6437,46.4631,46.6179,108284.0
2020-01-29 13:30:00,54.21,54.28,54.2,54.23,63777.0,46.6093,46.6695,46.6007,46.6265,63777.0
2020-01-29 14:00:00,54.25,54.4,54.06,54.19,100568.0,46.6437,46.7727,46.4803,46.5921,100568.0
2020-01-29 14:30:00,54.2,54.24,54.05,54.09,83060.0,46.6007,46.6351,46.4717,46.5061,83060.0
2020-01-29 15:00:00,54.09,54.09,53.81,53.92,87167.0,46.5061,46.5061,46.2654,46.36,87167.0
2020-01-29 15:30:00,53.92,53.99,53.72,53.74,272527.0,46.36,46.4201,46.188,46.2052,272527.0
2020-01-30 09:30:00,53.49,53.87,53.16,53.65,138625.0,45.9903,46.317,45.7065,46.1278,138625.0
2020-01-30 10:00:00,53.64,53.79,53.27,53.46,83698.0,46.1192,46.2482,45.8011,45.9645,83698.0
2020-01-30 10:30:00,53.46,53.49,53.01,53.15,111082.0,45.9645,45.9903,45.5776,45.6979,111082.0
2020-01-30 11:00:00,53.15,53.21,52.96,52.98,82453.0,45.6979,45.7495,45.5346,45.5518,82453.0
2020-01-30 11:30:00,52.96,52.98,52.8,52.86,71285.0,45.5346,45.5518,45.397,45.4486,71285.0
2020-01-30 12:00:00,52.83,52.88,52.58,52.66,67275.0,45.4228,45.4658,45.2078,45.2766,67275.0
2020-01-30 12:30:00,52.68,52.73,52.51,52.63,51944.0,45.2938,45.3368,45.1477,45.2508,51944.0
2020-01-30 13:00:00,52.62,52.78,52.58,52.61,54347.0,45.2422,45.3798,45.2078,45.2336,54347.0
2020-01-30 13:30:00,52.59,52.78,52.56,52.7,54259.0,45.2164,45.3798,45.1906,45.311,54259.0
2020-01-30 14:00:00,52.71,52.83,52.67,52.78,54562.0,45.3196,45.4228,45.2852,45.3798,54562.0
2020-01-30 14:30:00,52.78,52.92,52.58,52.88,134717.0,45.3798,45.5002,45.2078,45.4658,134717.0
2020-01-30 15:00:00,52.89,53.12,52.87,53.11,105066.0,45.4744,45.6721,45.4572,45.6635,105066.0
2020-01-30 15:30:00,53.12,53.37,53.1,53.29,231919.0,45.6721,45.8871,45.6549,45.8183,231919.0
2020-01-31 09:30:00,53.0,53.17,52.34,52.42,88589.0,45.569,45.7151,45.0015,45.0703,88589.0
2020-01-31 10:00:00,52.41,52.42,51.81,51.82,154451.0,45.0617,45.0703,44.5458,44.5544,154451.0
2020-01-31 10:30:00,51.82,51.82,51.16,51.25,137051.0,44.5544,44.5544,43.9869,44.0643,137051.0
2020-01-31 11:00:00,51.23,51.36,50.99,51.02,100851.0,44.0471,44.1589,43.8408,43.8666,100851.0
2020-01-31 11:30:00,50.96,51.54,50.96,51.53,77771.0,43.815,44.3137,43.815,44.3051,77771.0
2020-01-31 12:00:00,51.52,51.52,51.23,51.33,61050.0,44.2965,44.2965,44.0471,44.1331,61050.0
2020-01-31 12:30:00,51.33,51.35,51.1,51.27,62003.0,44.1331,44.1503,43.9354,44.0815,62003.0
2020-01-31 13:00:00,51.25,51.37,51.08,51.16,55130.0,44.0643,44.1675,43.9182,43.9869,55130.0
2020-01-31 13:30:00,51.14,51.24,51.07,51.15,58166.0,43.9697,44.0557,43.9096,43.9783,58166.0
2020-01-31 14:00:00,51.14,51.22,51.05,51.14,58568.0,43.9697,44.0385,43.8924,43.9697,58568.0
2020-01-31 14:30:00,51.13,51.26,50.95,51.08,114489.0,43.9611,44.0729,43.8064,43.9182,114489.0
2020-01-31 15:00:00,51.1,51.14,50.95,50.96,158931.0,43.9354,43.9697,43.8064,43.815,158931.0
2020-01-31 15:30:00,50.95,51.36,50.9,51.16,629235.0,43.8064,44.1589,43.7634,43.9869,629235.0
2020-02-03 09:30:00,51.43,51.76,51.22,51.76,117953.0,44.2191,44.5028,44.0385,44.5028,117953.0
2020-02-03 10:00:00,51.77,52.07,51.77,52.02,83351.0,44.5114,44.7693,44.5114,44.7264,83351.0
2020-02-03 10:30:00,52.04,52.18,51.87,51.92,144134.0,44.7436,44.8639,44.5974,44.6404,144134.0
2020-02-03 11:00:00,51.92,51.95,51.59,51.59,69178.0,44.6404,44.6662,44.3566,44.3566,69178.0
2020-02-03 11:30:00,51.6,51.66,51.33,51.43,64680.0,44.3652,44.4168,44.1331,44.2191,64680.0
2020-02-03 12:00:00,51.44,51.66,51.32,51.51,98342.0,44.2277,44.4168,44.1245,44.2879,98342.0
2020-02-03 12:30:00,51.52,51.67,51.5,51.62,32708.0,44.2965,44.4254,44.2793,44.3824,32708.0
2020-02-03 13:00:00,51.64,51.66,51.38,51.39,44494.0,44.3996,44.4168,44.1761,44.1847,44494.0
2020-02-03 13:30:00,51.4,51.49,51.33,51.35,46687.0,44.1933,44.2707,44.1331,44.1503,46687.0
2020-02-03 14:00:00,51.35,51.44,51.18,51.18,55469.0,44.1503,44.2277,44.0041,44.0041,55469.0
2020-02-03 14:30:00,51.19,51.27,51.09,51.16,66405.0,44.0127,44.0815,43.9268,43.9869,66405.0
2020-02-03 15:00:00,51.16,51.27,51.12,51.24,79823.0,43.9869,44.0815,43.9525,44.0557,79823.0
2020-02-03 15:30:00,51.24,51.4,51.15,51.24,229809.0,44.0557,44.1933,43.9783,44.0557,229809.0
2020-02-04 09:30:00,52.06,52.58,51.8,52.55,145735.0,44.7608,45.2078,44.5372,45.182,145735.0
2020-02-04 10:00:00,52.58,52.68,52.09,52.32,158888.0,45.2078,45.2938,44.7865,44.9843,158888.0
2020-02-04 10:30:00,52.3,52.39,51.97,52.16,259481.0,44.9671,45.0445,44.6834,44.8467,259481.0
2020-02-04 11:00:00,52.15,52.25,51.95,52.11,155735.0,44.8381,44.9241,44.6662,44.8037,155735.0
2020-02-04 11:30:00,52.11,52.18,51.84,51.89,120044.0,44.8037,44.8639,44.5716,44.6146,120044.0
2020-02-04 12:00:00,51.91,52.0,51.79,51.98,59140.0,44.6318,44.7092,44.5286,44.692,59140.0
2020-02-04 12:30:00,51.98,52.18,51.95,52.07,75886.0,44.692,44.8639,44.6662,44.7693,75886.0
2020-02-04 13:00:00,52.08,52.23,52.04,52.16,109136.0,44.7779,44.9069,44.7436,44.8467,109136.0
2020-02-04 13:30:00,52.14,52.17,51.87,51.9,169890.0,44.8295,44.8553,44.5974,44.6232,169890.0
2020-02-04 14:00:00,51.93,52.0,51.9,51.93,67969.0,44.649,44.7092,44.6232,44.649,67969.0
2020-02-04 14:30:00,51.94,51.99,51.87,51.87,137754.0,44.6576,44.7006,44.5974,44.5974,137754.0
2020-02-04 15:00:00,51.87,51.99,51.81,51.94,109490.0,44.5974,44.7006,44.5458,44.6576,109490.0
2020-02-04 15:30:00,51.95,51.97,51.54,51.57,439079.0,44.6662,44.6834,44.3137,44.3395,439079.0
2020-02-05 09:30:00,52.09,53.42,52.03,53.04,184070.0,44.7865,45.9301,44.735,45.6033,184070.0
2020-02-05 10:00:00,53.11,53.45,52.97,53.05,170462.0,45.6635,45.9559,45.5432,45.6119,170462.0
2020-02-05 10:30:00,53.06,53.35,52.86,53.14,315744.0,45.6205,45.8699,45.4486,45.6893,315744.0
2020-02-05 11:00:00,53.15,53.28,53.06,53.17,244565.0,45.6979,45.8097,45.6205,45.7151,244565.0
2020-02-05 11:30:00,53.17,53.18,52.99,53.0,104346.0,45.7151,45.7237,45.5604,45.569,104346.0
2020-02-05 12:00:00,53.0,53.19,52.88,52.91,158326.0,45.569,45.7323,45.4658,45.4916,158326.0
2020-02-05 12:30:00,52.9,53.0,52.8,52.83,181450.0,45.483,45.569,45.397,45.4228,181450.0
2020-02-05 13:00:00,52.83,52.86,52.67,52.71,182410.0,45.4228,45.4486,45.2852,45.3196,182410.0
2020-02-05 13:30:00,52.71,53.19,52.69,53.18,524333.0,45.3196,45.7323,45.3024,45.7237,524333.0
2020-02-05 14:00:00,53.18,53.21,52.83,53.05,144865.0,45.7237,45.7495,45.4228,45.6119,144865.0
2020-02-05 14:30:00,53.05,53.15,52.94,53.13,446025.0,45.6119,45.6979,45.5174,45.6807,446025.0
2020-02-05 15:00:00,53.12,53.18,52.97,53.12,637374.0,45.6721,45.7237,45.5432,45.6721,637374.0
2020-02-05 15:30:00,53.12,53.12,52.6,52.66,766460.0,45.6721,45.6721,45.225,45.2766,766460.0
2020-02-06 09:30:00,57.55,59.0,56.84,58.05,926692.0,49.481,50.7277,48.8706,49.9109,926692.0
2020-02-06 10:00:00,58.1,59.41,58.05,58.53,649526.0,49.9539,51.0802,49.9109,50.3236,649526.0
2020-02-06 10:30:00,58.51,59.12,58.36,59.05,380012.0,50.3064,50.8309,50.1774,50.7707,380012.0
2020-02-06 11:00:00,59.07,59.65,59.05,59.47,390799.0,50.7879,51.2866,50.7707,51.1318,390799.0
2020-02-06 11:30:00,59.47,59.8,58.83,59.02,370632.0,51.1318,51.4155,50.5815,50.7449,370632.0
2020-02-06 12:00:00,59.03,59.1,58.81,58.82,239547.0,50.7535,50.8137,50.5643,50.5729,239547.0
2020-02-06 12:30:00,58.8,59.16,58.73,58.95,207873.0,50.5557,50.8653,50.4956,50.6847,207873.0
2020-02-06 13:00:00,58.98,59.03,58.66,58.98,169941.0,50.7105,50.7535,50.4354,50.7105,169941.0
2020-02-06 13:30:00,58.96,58.99,58.53,58.64,171461.0,50.6933,50.7191,50.3236,50.4182,171461.0
2020-02-06 14:00:00,58.63,58.96,58.4,58.94,280933.0,50.4096,50.6933,50.2118,50.6761,280933.0
2020-02-06 14:30:00,58.93,59.05,58.38,58.42,207749.0,50.6675,50.7707,50.1946,50.229,207749.0
2020-02-06 15:00:00,58.43,58.54,58.16,58.24,279179.0,50.2376,50.3322,50.0055,50.0743,279179.0
2020-02-06 15:30:00,58.25,58.46,58.21,58.26,738438.0,50.0829,50.2634,50.0485,50.0915,738438.0
2020-02-07 09:30:00,59.05,60.48,59.0,60.2,639192.0,50.7707,52.0002,50.7277,51.7595,639192.0
2020-02-07 10:00:00,60.2,60.31,59.62,60.03,379708.0,51.7595,51.854,51.2608,51.6133,379708.0
2020-02-07 10:30:00,60.0,60.12,59.62,59.66,324391.0,51.5875,51.6907,51.2608,51.2952,324391.0
2020-02-07 11:00:00,59.65,59.65,58.82,58.82,284820.0,51.2866,51.2866,50.5729,50.5729,284820.0
2020-02-07 11:30:00,58.82,58.87,58.55,58.58,140950.0,50.5729,50.6159,50.3408,50.3666,140950.0
2020-02-07 12:00:00,58.57,58.71,58.42,58.59,107433.0,50.358,50.4784,50.229,50.3752,107433.0
2020-02-07 12:30:00,58.57,58.69,58.41,58.45,81066.0,50.358,50.4612,50.2204,50.2548,81066.0
2020-02-07 13:00:00,58.45,58.5,58.29,58.41,184896.0,50.2548,50.2978,50.1173,50.2204,184896.0
2020-02-07 13:30:00,58.4,58.43,58.18,58.28,115114.0,50.2118,50.2376,50.0227,50.1087,115114.0
2020-02-07 14:00:00,58.26,58.27,57.87,58.03,132689.0,50.0915,50.1001,49.7561,49.8937,132689.0
2020-02-07 14:30:00,58.03,58.07,57.9,57.92,146847.0,49.8937,49.9281,49.7819,49.7991,146847.0
2020-02-07 15:00:00,57.92,57.95,57.74,57.93,162317.0,49.7991,49.8249,49.6444,49.8077,162317.0
2020-02-07 15:30:00,57.93,58.34,57.89,58.25,724171.0,49.8077,50.1602,49.7733,50.0829,724171.0
2020-02-10 09:30:00,58.25,59.66,58.0,59.66,228025.0,50.0829,51.2952,49.8679,51.2952,228025.0
2020-02-10 10:00:00,59.66,59.7,59.42,59.64,243702.0,51.2952,51.3296,51.0888,51.278,243702.0
2020-02-10 10:30:00,59.63,59.63,59.19,59.5,155956.0,51.2694,51.2694,50.8911,51.1576,155956.0
2020-02-10 11:00:00,59.5,59.54,59.3,59.51,134384.0,51.1576,51.192,50.9856,51.1662,134384.0
2020-02-10 11:30:00,59.51,59.56,59.31,59.34,88833.0,51.1662,51.2092,50.9942,51.02,88833.0
2020-02-10 12:00:00,59.34,59.34,59.14,59.3,87331.0,51.02,51.02,50.8481,50.9856,87331.0
2020-02-10 12:30:00,59.3,59.31,58.88,59.02,111230.0,50.9856,50.9942,50.6245,50.7449,111230.0
2020-02-10 13:00:00,59.02,59.07,58.87,59.05,129719.0,50.7449,50.7879,50.6159,50.7707,129719.0
2020-02-10 13:30:00,59.05,59.37,58.93,59.13,154107.0,50.7707,51.0458,50.6675,50.8395,154107.0
2020-02-10 14:00:00,59.12,59.35,58.95,59.33,128110.0,50.8309,51.0286,50.6847,51.0114,128110.0
2020-02-10 14:30:00,59.33,59.43,59.23,59.29,92170.0,51.0114,51.0974,50.9255,50.977,92170.0
2020-02-10 15:00:00,59.31,59.45,59.25,59.43,140441.0,50.9942,51.1146,50.9427,51.0974,140441.0
2020-02-10 15:30:00,59.44,59.45,59.16,59.19,470119.0,51.106,51.1146,50.8653,50.8911,470119.0
2020-02-11 09:30:00,59.25,59.38,58.58,59.13,218312.0,50.9427,51.0544,50.3666,50.8395,218312.0
2020-02-11 10:00:00,59.15,59.27,58.78,58.84,138723.0,50.8567,50.9598,50.5386,50.5901,138723.0
2020-02-11 10:30:00,58.86,58.96,58.35,58.45,97178.0,50.6073,50.6933,50.1688,50.2548,97178.0
2020-02-11 11:00:00,58.46,58.8,58.46,58.62,79996.0,50.2634,50.5557,50.2634,50.401,79996.0
2020-02-11 11:30:00,58.63,58.9,58.54,58.88,67354.0,50.4096,50.6417,50.3322,50.6245,67354.0
2020-02-11 12:00:00,58.88,58.97,58.79,58.79,70380.0,50.6245,50.7019,50.5471,50.5471,70380.0
2020-02-11 12:30:00,58.79,59.0,58.79,58.99,63627.0,50.5471,50.7277,50.5471,50.7191,63627.0
2020-02-11 13:00:00,58.99,59.06,58.9,59.04,84473.0,50.7191,50.7793,50.6417,50.7621,84473.0
2020-02-11 13:30:00,59.04,59.23,59.0,59.13,104402.0,50.7621,50.9255,50.7277,50.8395,104402.0
2020-02-11 14:00:00,59.13,59.25,59.06,59.12,89417.0,50.8395,50.9427,50.7793,50.8309,89417.0
2020-02-11 14:30:00,59.14,59.29,59.09,59.22,90670.0,50.8481,50.977,50.8051,50.9169,90670.0
2020-02-11 15:00:00,59.23,59.41,59.09,59.34,183753.0,50.9255,51.0802,50.8051,51.02,183753.0
2020-02-11 15:30:00,59.35,59.47,59.19,59.42,475997.0,51.0286,51.1318,50.8911,51.0888,475997.0
2020-02-12 09:30:00,60.0,60.69,59.81,60.08,249016.0,51.5875,52.1808,51.4241,51.6563,249016.0
2020-02-12 10:00:00,60.1,60.38,59.69,60.0,163811.0,51.6735,51.9142,51.321,51.5875,163811.0
2020-02-12 10:30:00,60.0,60.24,59.96,60.14,82737.0,51.5875,51.7938,51.5531,51.7079,82737.0
2020-02-12 11:00:00,60.16,60.24,60.05,60.22,119656.0,51.7251,51.7938,51.6305,51.7767,119656.0
2020-02-12 11:30:00,60.23,60.42,60.15,60.23,110431.0,51.7852,51.9486,51.7165,51.7852,110431.0
2020-02-12 12:00:00,60.23,60.29,60.01,60.07,158541.0,51.7852,51.8368,51.5961,51.6477,158541.0
2020-02-12 12:30:00,60.06,60.25,60.06,60.16,84170.0,51.6391,51.8024,51.6391,51.7251,84170.0
2020-02-12 13:00:00,60.15,60.25,60.08,60.25,80253.0,51.7165,51.8024,51.6563,51.8024,80253.0
2020-02-12 13:30:00,60.26,60.38,60.2,60.33,64386.0,51.811,51.9142,51.7595,51.8712,64386.0
2020-02-12 14:00:00,60.32,60.51,60.31,60.43,66230.0,51.8626,52.026,51.854,51.9572,66230.0
2020-02-12 14:30:00,60.43,60.47,60.3,60.34,62211.0,51.9572,51.9916,51.8454,51.8798,62211.0
2020-02-12 15:00:00,60.34,60.36,60.14,60.17,68690.0,51.8798,51.897,51.7079,51.7337,68690.0
2020-02-12 15:30:00,60.17,60.3,60.1,60.13,324689.0,51.7337,51.8454,51.6735,51.6993,324689.0
2020-02-13 09:30:00,59.54,59.8,59.43,59.54,105422.0,51.192,51.4155,51.0974,51.192,105422.0
2020-02-13 10:00:00,59.55,60.32,59.47,60.12,130600.0,51.2006,51.8626,51.1318,51.6907,130600.0
2020-02-13 10:30:00,60.14,60.2,59.76,59.88,112058.0,51.7079,51.7595,51.3811,51.4843,112058.0
2020-02-13 11:00:00,59.89,60.02,59.76,60.02,59218.0,51.4929,51.6047,51.3811,51.6047,59218.0
2020-02-13 11:30:00,60.04,60.11,59.98,60.06,52472.0,51.6219,51.6821,51.5703,51.6391,52472.0
2020-02-13 12:00:00,60.07,60.24,59.84,59.87,73041.0,51.6477,51.7938,51.4499,51.4757,73041.0
2020-02-13 12:30:00,59.87,59.98,59.85,59.89,60945.0,51.4757,51.5703,51.4585,51.4929,60945.0
2020-02-13 13:00:00,59.89,59.98,59.8,59.93,62086.0,51.4929,51.5703,51.4155,51.5273,62086.0
2020-02-13 13:30:00,59.93,60.06,59.93,59.93,53758.0,51.5273,51.6391,51.5273,51.5273,53758.0
2020-02-13 14:00:00,59.93,59.94,59.68,59.73,159294.0,51.5273,51.5359,51.3124,51.3554,159294.0
2020-02-13 14:30:00,59.74,59.74,59.51,59.59,71634.0,51.364,51.364,51.1662,51.235,71634.0
2020-02-13 15:00:00,59.6,59.65,59.5,59.61,123598.0,51.2436,51.2866,51.1576,51.2522,123598.0
2020-02-13 15:30:00,59.62,59.63,59.37,59.4,261105.0,51.2608,51.2694,51.0458,51.0716,261105.0
2020-02-14 09:30:00,59.19,59.28,58.75,59.06,107280.0,50.8911,50.9684,50.5128,50.7793,107280.0
2020-02-14 10:00:00,59.11,59.41,57.61,59.06,872884.0,50.8223,51.0802,49.5326,50.7793,872884.0
2020-02-14 10:30:00,59.16,59.59,58.97,59.46,200419.0,50.8653,51.235,50.7019,51.1232,200419.0
2020-02-14 11:00:00,59.44,59.52,59.06,59.24,163960.0,51.106,51.1748,50.7793,50.9341,163960.0
2020-02-14 11:30:00,59.22,59.35,59.16,59.24,80730.0,50.9169,51.0286,50.8653,50.9341,80730.0
2020-02-14 12:00:00,59.24,59.42,59.11,59.4,94929.0,50.9341,51.0888,50.8223,51.0716,94929.0
2020-02-14 12:30:00,59.38,59.44,59.22,59.28,54480.0,51.0544,51.106,50.9169,50.9684,54480.0
2020-02-14 13:00:00,59.29,59.49,59.28,59.47,104033.0,50.977,51.149,50.9684,51.1318,104033.0
2020-02-14 13:30:00,59.47,59.66,59.44,59.65,108978.0,51.1318,51.2952,51.106,51.2866,108978.0
2020-02-14 14:00:00,59.64,59.7,59.46,59.5,75374.0,51.278,51.3296,51.1232,51.1576,75374.0
2020-02-14 14:30:00,59.49,59.51,59.37,59.45,59645.0,51.149,51.1662,51.0458,51.1146,59645.0
2020-02-14 15:00:00,59.46,59.68,59.41,59.68,119569.0,51.1232,51.3124,51.0802,51.3124,119569.0
2020-02-14 15:30:00,59.69,59.79,59.61,59.62,339873.0,51.321,51.4069,51.2522,51.2608,339873.0
2020-02-18 09:30:00,59.6,59.99,59.5,59.81,115149.0,51.2436,51.5789,51.1576,51.4241,115149.0
2020-02-18 10:00:00,59.84,59.91,59.06,59.07,93539.0,51.4499,51.5101,50.7793,50.7879,93539.0
2020-02-18 10:30:00,59.08,59.27,59.05,59.2,108758.0,50.7965,50.9598,50.7707,50.8997,108758.0
2020-02-18 11:00:00,59.22,59.28,58.95,59.08,86733.0,50.9169,50.9684,50.6847,50.7965,86733.0
2020-02-18 11:30:00,59.09,59.32,59.09,59.16,75114.0,50.8051,51.0028,50.8051,50.8653,75114.0
2020-02-18 12:00:00,59.15,59.26,59.04,59.07,87254.0,50.8567,50.9513,50.7621,50.7879,87254.0
2020-02-18 12:30:00,59.08,59.22,59.07,59.17,74732.0,50.7965,50.9169,50.7879,50.8739,74732.0
2020-02-18 13:00:00,59.18,59.28,59.16,59.22,104032.0,50.8825,50.9684,50.8653,50.9169,104032.0
2020-02-18 13:30:00,59.22,59.24,59.07,59.12,83201.0,50.9169,50.9341,50.7879,50.8309,83201.0
2020-02-18 14:00:00,59.12,59.28,59.03,59.23,71936.0,50.8309,50.9684,50.7535,50.9255,71936.0
2020-02-18 14:30:00,59.22,59.23,59.05,59.2,73744.0,50.9169,50.9255,50.7707,50.8997,73744.0
2020-02-18 15:00:00,59.21,59.22,58.99,59.05,105144.0,50.9083,50.9169,50.7191,50.7707,105144.0
2020-02-18 15:30:00,59.05,59.07,58.78,59.02,346571.0,50.7707,50.7879,50.5386,50.7449,346571.0
2020-02-19 09:30:00,58.9,59.07,58.66,58.97,106826.0,50.6417,50.7879,50.4354,50.7019,106826.0
2020-02-19 10:00:00,58.96,59.0,58.77,58.87,67122.0,50.6933,50.7277,50.53,50.6159,67122.0
2020-02-19 10:30:00,58.89,59.34,58.89,59.25,124611.0,50.6331,51.02,50.6331,50.9427,124611.0
2020-02-19 11:00:00,59.25,59.36,59.11,59.18,168015.0,50.9427,51.0372,50.8223,50.8825,168015.0
2020-02-19 11:30:00,59.18,59.24,59.09,59.12,63562.0,50.8825,50.9341,50.8051,50.8309,63562.0
2020-02-19 12:00:00,59.13,59.23,58.99,59.14,78337.0,50.8395,50.9255,50.7191,50.8481,78337.0
2020-02-19 12:30:00,59.15,59.29,59.15,59.2,37493.0,50.8567,50.977,50.8567,50.8997,37493.0
2020-02-19 13:00:00,59.21,59.31,59.18,59.21,56254.0,50.9083,50.9942,50.8825,50.9083,56254.0
2020-02-19 13:30:00,59.21,59.25,59.09,59.13,70257.0,50.9083,50.9427,50.8051,50.8395,70257.0
2020-02-19 14:00:00,59.12,59.13,59.01,59.02,59153.0,50.8309,50.8395,50.7363,50.7449,59153.0
2020-02-19 14:30:00,59.0,59.03,58.88,58.93,53925.0,50.7277,50.7535,50.6245,50.6675,53925.0
2020-02-19 15:00:00,58.92,59.08,58.83,59.06,87608.0,50.6589,50.7965,50.5815,50.7793,87608.0
2020-02-19 15:30:00,59.06,59.37,59.05,59.34,298132.0,50.7793,51.0458,50.7707,51.02,298132.0
2020-02-20 09:30:00,59.09,59.19,58.84,59.02,102610.0,50.8051,50.8911,50.5901,50.7449,102610.0
2020-02-20 10:00:00,59.04,59.11,58.85,59.03,87247.0,50.7621,50.8223,50.5987,50.7535,87247.0
2020-02-20 10:30:00,59.06,59.19,59.01,59.05,59543.0,50.7793,50.8911,50.7363,50.7707,59543.0
2020-02-20 11:00:00,59.06,59.13,58.84,59.08,142015.0,50.7793,50.8395,50.5901,50.7965,142015.0
2020-02-20 11:30:00,59.06,59.13,58.8,58.88,89674.0,50.7793,50.8395,50.5557,50.6245,89674.0
2020-02-20 12:00:00,58.87,59.02,58.76,58.96,98240.0,50.6159,50.7449,50.5214,50.6933,98240.0
2020-02-20 12:30:00,58.97,59.12,58.93,59.1,157630.0,50.7019,50.8309,50.6675,50.8137,157630.0
2020-02-20 13:00:00,59.07,59.29,59.02,59.23,52320.0,50.7879,50.977,50.7449,50.9255,52320.0
2020-02-20 13:30:00,59.21,59.29,59.15,59.26,42900.0,50.9083,50.977,50.8567,50.9513,42900.0
2020-02-20 14:00:00,59.27,59.53,59.27,59.48,60850.0,50.9598,51.1834,50.9598,51.1404,60850.0
2020-02-20 14:30:00,59.48,59.96,59.47,59.93,162882.0,51.1404,51.5531,51.1318,51.5273,162882.0
2020-02-20 15:00:00,59.89,60.29,59.84,60.18,199961.0,51.4929,51.8368,51.4499,51.7423,199961.0
2020-02-20 15:30:00,60.19,60.53,60.14,60.42,567268.0,51.7509,52.0432,51.7079,51.9486,567268.0
2020-02-21 09:30:00,60.17,60.39,59.5,59.67,175251.0,51.7337,51.9228,51.1576,51.3038,175251.0
2020-02-21 10:00:00,59.65,60.09,59.56,60.07,77065.0,51.2866,51.6649,51.2092,51.6477,77065.0
2020-02-21 10:30:00,60.07,60.15,59.73,60.11,67385.0,51.6477,51.7165,51.3554,51.6821,67385.0
2020-02-21 11:00:00,60.13,60.31,59.93,59.94,70834.0,51.6993,51.854,51.5273,51.5359,70834.0
2020-02-21 11:30:00,59.93,60.16,59.93,60.14,39573.0,51.5273,51.7251,51.5273,51.7079,39573.0
2020-02-21 12:00:00,60.13,60.29,60.09,60.14,35774.0,51.6993,51.8368,51.6649,51.7079,35774.0
2020-02-21 12:30:00,60.16,60.16,59.51,59.67,120560.0,51.7251,51.7251,51.1662,51.3038,120560.0
2020-02-21 13:00:00,59.64,59.76,59.63,59.68,48748.0,51.278,51.3811,51.2694,51.3124,48748.0
2020-02-21 13:30:00,59.69,59.76,59.6,59.73,51884.0,51.321,51.3811,51.2436,51.3554,51884.0
2020-02-21 14:00:00,59.75,60.08,59.75,59.99,60585.0,51.3725,51.6563,51.3725,51.5789,60585.0
2020-02-21 14:30:00,59.98,60.02,59.77,59.8,58912.0,51.5703,51.6047,51.3897,51.4155,58912.0
2020-02-21 15:00:00,59.8,59.85,59.68,59.77,73865.0,51.4155,51.4585,51.3124,51.3897,73865.0
2020-02-21 15:30:00,59.77,59.91,59.68,59.72,299411.0,51.3897,51.5101,51.3124,51.3468,299411.0
2020-02-24 09:30:00,58.21,58.87,57.91,58.57,124854.0,50.0485,50.6159,49.7905,50.358,124854.0
2020-02-24 10:00:00,58.57,58.73,58.34,58.42,67867.0,50.358,50.4956,50.1602,50.229,67867.0
2020-02-24 10:30:00,58.44,58.94,58.4,58.88,75799.0,50.2462,50.6761,50.2118,50.6245,75799.0
2020-02-24 11:00:00,58.87,58.9,58.49,58.5,63918.0,50.6159,50.6417,50.2892,50.2978,63918.0
2020-02-24 11:30:00,58.53,58.65,58.4,58.62,64817.0,50.3236,50.4268,50.2118,50.401,64817.0
2020-02-24 12:00:00,58.59,58.62,58.41,58.45,60635.0,50.3752,50.401,50.2204,50.2548,60635.0
2020-02-24 12:30:00,58.44,58.59,58.33,58.38,105485.0,50.2462,50.3752,50.1516,50.1946,105485.0
2020-02-24 13:00:00,58.37,58.82,58.27,58.8,82897.0,50.186,50.5729,50.1001,50.5557,82897.0
2020-02-24 13:30:00,58.79,58.83,58.66,58.81,56431.0,50.5471,50.5815,50.4354,50.5643,56431.0
2020-02-24 14:00:00,58.81,58.92,58.66,58.76,72186.0,50.5643,50.6589,50.4354,50.5214,72186.0
2020-02-24 14:30:00,58.77,58.78,58.55,58.67,51368.0,50.53,50.5386,50.3408,50.444,51368.0
2020-02-24 15:00:00,58.68,58.79,58.45,58.45,74173.0,50.4526,50.5471,50.2548,50.2548,74173.0
2020-02-24 15:30:00,58.46,58.48,58.12,58.15,323577.0,50.2634,50.2806,49.9711,49.9969,323577.0
2020-02-25 09:30:00,58.5,58.8,57.45,57.72,107987.0,50.2978,50.5557,49.395,49.6272,107987.0
2020-02-25 10:00:00,57.7,57.88,56.96,57.07,91895.0,49.61,49.7647,48.9737,49.0683,91895.0
2020-02-25 10:30:00,57.06,57.31,56.66,56.95,107634.0,49.0597,49.2747,48.7158,48.9651,107634.0
2020-02-25 11:00:00,56.9,57.61,56.59,56.94,182222.0,48.9221,49.5326,48.6556,48.9565,182222.0
2020-02-25 11:30:00,56.92,57.01,56.7,56.9,67800.0,48.9393,49.0167,48.7502,48.9221,67800.0
2020-02-25 12:00:00,56.9,57.0,56.38,56.38,57086.0,48.9221,49.0081,48.4751,48.4751,57086.0
2020-02-25 12:30:00,56.39,56.59,56.17,56.23,68804.0,48.4836,48.6556,48.2945,48.3461,68804.0
2020-02-25 13:00:00,56.24,56.42,56.11,56.24,40393.0,48.3547,48.5094,48.2429,48.3547,40393.0
2020-02-25 13:30:00,56.22,56.23,55.89,55.89,51060.0,48.3375,48.3461,48.0538,48.0538,51060.0
2020-02-25 14:00:00,55.89,55.98,55.53,55.58,75623.0,48.0538,48.1311,47.7442,47.7872,75623.0
2020-02-25 14:30:00,55.62,55.92,55.44,55.76,82833.0,47.8216,48.0795,47.6668,47.942,82833.0
2020-02-25 15:00:00,55.77,55.96,55.44,55.59,129573.0,47.9506,48.1139,47.6668,47.7958,129573.0
2020-02-25 15:30:00,55.56,55.79,55.26,55.44,493135.0,47.77,47.9678,47.5121,47.6668,493135.0
2020-02-26 09:30:00,55.45,56.75,55.45,55.95,211789.0,47.6754,48.7932,47.6754,48.1053,211789.0
2020-02-26 10:00:00,56.0,56.13,55.59,55.95,162627.0,48.1483,48.2601,47.7958,48.1053,162627.0
2020-02-26 10:30:00,55.96,56.36,55.89,56.24,186259.0,48.1139,48.4579,48.0538,48.3547,186259.0
2020-02-26 11:00:00,56.24,56.72,56.19,56.64,176900.0,48.3547,48.7674,48.3117,48.6986,176900.0
2020-02-26 11:30:00,56.61,56.64,56.27,56.31,127430.0,48.6728,48.6986,48.3805,48.4149,127430.0
2020-02-26 12:00:00,56.3,56.39,55.65,55.76,64490.0,48.4063,48.4836,47.8474,47.942,64490.0
2020-02-26 12:30:00,55.77,56.11,55.77,55.96,67218.0,47.9506,48.2429,47.9506,48.1139,67218.0
2020-02-26 13:00:00,55.96,56.03,55.79,55.98,49928.0,48.1139,48.1741,47.9678,48.1311,49928.0
2020-02-26 13:30:00,55.98,55.98,55.33,55.4,83369.0,48.1311,48.1311,47.5723,47.6325,83369.0
2020-02-26 14:00:00,55.38,55.66,55.3,55.47,181335.0,47.6153,47.856,47.5465,47.6926,181335.0
2020-02-26 14:30:00,55.43,55.53,55.16,55.22,123486.0,47.6582,47.7442,47.4261,47.4777,123486.0
2020-02-26 15:00:00,55.21,55.45,55.08,55.25,156400.0,47.4691,47.6754,47.3573,47.5035,156400.0
2020-02-26 15:30:00,55.26,55.37,54.99,55.0,453362.0,47.5121,47.6067,47.2799,47.2885,453362.0
2020-02-27 09:30:00,54.24,54.49,53.65,53.86,164302.0,46.6351,46.85,46.1278,46.3084,164302.0
2020-02-27 10:00:00,53.85,53.98,53.15,53.22,197797.0,46.2998,46.4116,45.6979,45.7581,197797.0
2020-02-27 10:30:00,53.21,54.06,52.9,54.06,209342.0,45.7495,46.4803,45.483,46.4803,209342.0
2020-02-27 11:00:00,54.07,54.59,54.0,54.37,209072.0,46.4889,46.936,46.4287,46.7469,209072.0
2020-02-27 11:30:00,54.37,54.85,54.13,54.85,229456.0,46.7469,47.1596,46.5405,47.1596,229456.0
2020-02-27 12:00:00,54.85,55.28,54.74,55.06,217711.0,47.1596,47.5293,47.065,47.3401,217711.0
2020-02-27 12:30:00,55.05,55.38,54.96,54.98,127008.0,47.3315,47.6153,47.2541,47.2713,127008.0
2020-02-27 13:00:00,54.95,55.33,54.69,54.72,154657.0,47.2455,47.5723,47.022,47.0478,154657.0
2020-02-27 13:30:00,54.73,54.8,54.05,54.12,262250.0,47.0564,47.1166,46.4717,46.5319,262250.0
2020-02-27 14:00:00,54.09,54.17,53.7,54.08,304185.0,46.5061,46.5749,46.1708,46.4975,304185.0
2020-02-27 14:30:00,54.05,54.05,53.59,53.65,195272.0,46.4717,46.4717,46.0762,46.1278,195272.0
2020-02-27 15:00:00,53.64,53.75,53.34,53.34,156556.0,46.1192,46.2138,45.8613,45.8613,156556.0
2020-02-27 15:30:00,53.34,53.42,52.24,52.24,683743.0,45.8613,45.9301,44.9155,44.9155,683743.0
2020-02-28 09:30:00,50.58,51.49,50.15,50.2,310687.0,43.4883,44.2707,43.1185,43.1615,310687.0
2020-02-28 10:00:00,50.2,50.63,49.68,49.7,191643.0,43.1615,43.5312,42.7144,42.7316,191643.0
2020-02-28 10:30:00,49.69,50.4,49.63,50.16,203810.0,42.723,43.3335,42.6715,43.1271,203810.0
2020-02-28 11:00:00,50.14,50.21,49.49,50.09,152473.0,43.11,43.1701,42.5511,43.067,152473.0
2020-02-28 11:30:00,50.13,50.89,50.06,50.25,146148.0,43.1014,43.7548,43.0412,43.2045,146148.0
2020-02-28 12:00:00,50.24,50.44,49.9,50.41,168483.0,43.1959,43.3679,42.9036,43.3421,168483.0
2020-02-28 12:30:00,50.43,50.84,50.22,50.79,157886.0,43.3593,43.7118,43.1787,43.6688,157886.0
2020-02-28 13:00:00,50.8,50.94,50.21,50.7,251801.0,43.6774,43.7978,43.1701,43.5914,251801.0
2020-02-28 13:30:00,50.71,50.71,49.9,50.17,245783.0,43.6,43.6,42.9036,43.1357,245783.0
2020-02-28 14:00:00,50.14,50.43,49.73,50.39,152964.0,43.11,43.3593,42.7574,43.3249,152964.0
2020-02-28 14:30:00,50.4,50.99,50.32,50.57,226820.0,43.3335,43.8408,43.2647,43.4797,226820.0
2020-02-28 15:00:00,50.59,50.84,50.2,50.41,337878.0,43.4969,43.7118,43.1615,43.3421,337878.0
2020-02-28 15:30:00,50.4,52.15,50.16,52.14,1347896.0,43.3335,44.8381,43.1271,44.8295,1347896.0
2020-03-02 09:30:00,52.31,52.96,51.77,52.04,172941.0,44.9757,45.5346,44.5114,44.7436,172941.0
2020-03-02 10:00:00,52.06,52.82,51.92,52.78,274582.0,44.7608,45.4142,44.6404,45.3798,274582.0
2020-03-02 10:30:00,52.78,53.27,52.44,52.86,198264.0,45.3798,45.8011,45.0875,45.4486,198264.0
2020-03-02 11:00:00,52.84,53.34,52.72,53.29,152334.0,45.4314,45.8613,45.3282,45.8183,152334.0
2020-03-02 11:30:00,53.3,53.39,52.98,53.16,345410.0,45.8269,45.9043,45.5518,45.7065,345410.0
2020-03-02 12:00:00,53.16,53.52,52.93,53.11,154156.0,45.7065,46.016,45.5088,45.6635,154156.0
2020-03-02 12:30:00,53.14,53.57,53.03,53.46,86473.0,45.6893,46.059,45.5947,45.9645,86473.0
2020-03-02 13:00:00,53.45,53.6,52.61,52.76,88177.0,45.9559,46.0848,45.2336,45.3626,88177.0
2020-03-02 13:30:00,52.76,53.45,52.62,53.42,117561.0,45.3626,45.9559,45.2422,45.9301,117561.0
2020-03-02 14:00:00,53.41,53.55,52.9,52.9,255103.0,45.9215,46.0418,45.483,45.483,255103.0
2020-03-02 14:30:00,52.92,53.08,52.46,52.75,173721.0,45.5002,45.6377,45.1047,45.354,173721.0
2020-03-02 15:00:00,52.71,53.37,52.69,53.32,300475.0,45.3196,45.8871,45.3024,45.8441,300475.0
2020-03-02 15:30:00,53.35,54.01,53.23,54.0,997123.0,45.8699,46.4373,45.7667,46.4287,997123.0
2020-03-03 09:30:00,53.98,53.98,53.03,53.73,128243.0,46.4116,46.4116,45.5947,46.1966,128243.0
2020-03-03 10:00:00,53.74,54.89,53.32,54.17,371263.0,46.2052,47.194,45.8441,46.5749,371263.0
2020-03-03 10:30:00,54.13,54.33,53.36,53.79,182951.0,46.5405,46.7125,45.8785,46.2482,182951.0
2020-03-03 11:00:00,53.75,53.87,52.24,52.54,115013.0,46.2138,46.317,44.9155,45.1735,115013.0
2020-03-03 11:30:00,52.51,53.13,52.38,53.04,133847.0,45.1477,45.6807,45.0359,45.6033,133847.0
2020-03-03 12:00:00,53.03,53.06,52.39,52.61,102156.0,45.5947,45.6205,45.0445,45.2336,102156.0
2020-03-03 12:30:00,52.64,53.08,52.53,52.81,153323.0,45.2594,45.6377,45.1649,45.4056,153323.0
2020-03-03 13:00:00,52.76,52.85,52.18,52.44,202455.0,45.3626,45.44,44.8639,45.0875,202455.0
2020-03-03 13:30:00,52.44,52.54,51.99,52.08,106486.0,45.0875,45.1735,44.7006,44.7779,106486.0
2020-03-03 14:00:00,52.1,52.33,51.51,52.22,125843.0,44.7951,44.9929,44.2879,44.8983,125843.0
2020-03-03 14:30:00,52.15,52.68,51.89,52.66,131304.0,44.8381,45.2938,44.6146,45.2766,131304.0
2020-03-03 15:00:00,52.63,53.54,52.56,53.49,133258.0,45.2508,46.0332,45.1906,45.9903,133258.0
2020-03-03 15:30:00,53.47,53.49,52.57,52.94,468430.0,45.9731,45.9903,45.1992,45.5174,468430.0
2020-03-04 09:30:00,54.79,56.09,54.39,54.5,203419.0,47.108,48.2257,46.7641,46.8586,203419.0
2020-03-04 10:00:00,54.49,54.9,54.26,54.36,110813.0,46.85,47.2026,46.6523,46.7383,110813.0
2020-03-04 10:30:00,54.38,54.43,53.68,53.87,87864.0,46.7555,46.7985,46.1536,46.317,87864.0
2020-03-04 11:00:00,53.86,54.04,53.23,53.51,166629.0,46.3084,46.4631,45.7667,46.0074,166629.0
2020-03-04 11:30:00,53.53,53.76,53.32,53.46,150417.0,46.0246,46.2224,45.8441,45.9645,150417.0
2020-03-04 12:00:00,53.48,53.86,53.4,53.85,75587.0,45.9817,46.3084,45.9129,46.2998,75587.0
2020-03-04 12:30:00,53.87,53.95,53.55,53.92,110973.0,46.317,46.3858,46.0418,46.36,110973.0
2020-03-04 13:00:00,53.91,54.05,53.71,53.82,157873.0,46.3514,46.4717,46.1794,46.274,157873.0
2020-03-04 13:30:00,53.84,53.9,53.58,53.66,211134.0,46.2912,46.3428,46.0676,46.1364,211134.0
2020-03-04 14:00:00,53.67,53.97,53.57,53.89,160279.0,46.145,46.403,46.059,46.3342,160279.0
2020-03-04 14:30:00,53.92,54.11,53.81,54.08,218882.0,46.36,46.5233,46.2654,46.4975,218882.0
2020-03-04 15:00:00,54.06,54.32,53.97,54.3,373207.0,46.4803,46.7039,46.403,46.6867,373207.0
2020-03-04 15:30:00,54.33,54.67,54.16,54.62,1142513.0,46.7125,47.0048,46.5663,46.9618,1142513.0
2020-03-05 09:30:00,53.21,53.48,52.83,53.35,103826.0,45.7495,45.9817,45.4228,45.8699,103826.0
2020-03-05 10:00:00,53.43,54.16,53.41,53.59,389161.0,45.9387,46.5663,45.9215,46.0762,389161.0
2020-03-05 10:30:00,53.55,53.71,53.33,53.56,93651.0,46.0418,46.1794,45.8527,46.0504,93651.0
2020-03-05 11:00:00,53.55,53.91,53.51,53.81,496184.0,46.0418,46.3514,46.0074,46.2654,496184.0
2020-03-05 11:30:00,53.82,53.82,53.25,53.37,168560.0,46.274,46.274,45.7839,45.8871,168560.0
2020-03-05 12:00:00,53.37,53.42,52.93,53.14,38996.0,45.8871,45.9301,45.5088,45.6893,38996.0
2020-03-05 12:30:00,53.21,53.3,52.6,52.61,46104.0,45.7495,45.8269,45.225,45.2336,46104.0
2020-03-05 13:00:00,52.62,52.77,52.52,52.64,63046.0,45.2422,45.3712,45.1563,45.2594,63046.0
2020-03-05 13:30:00,52.62,52.8,52.41,52.51,81724.0,45.2422,45.397,45.0617,45.1477,81724.0
2020-03-05 14:00:00,52.5,52.51,51.82,51.85,133121.0,45.1391,45.1477,44.5544,44.5802,133121.0
2020-03-05 14:30:00,51.86,52.31,51.85,52.23,66153.0,44.5888,44.9757,44.5802,44.9069,66153.0
2020-03-05 15:00:00,52.26,52.31,51.88,52.01,129796.0,44.9327,44.9757,44.606,44.7178,129796.0
2020-03-05 15:30:00,52.01,52.54,51.97,52.45,500085.0,44.7178,45.1735,44.6834,45.0961,500085.0
2020-03-06 09:30:00,50.86,51.4,50.58,51.23,142792.0,43.729,44.1933,43.4883,44.0471,142792.0
2020-03-06 10:00:00,51.21,51.68,51.04,51.63,81469.0,44.0299,44.434,43.8838,44.391,81469.0
2020-03-06 10:30:00,51.64,52.11,51.38,51.99,108017.0,44.3996,44.8037,44.1761,44.7006,108017.0
2020-03-06 11:00:00,51.96,52.17,51.15,51.24,252765.0,44.6748,44.8553,43.9783,44.0557,252765.0
2020-03-06 11:30:00,51.23,51.4,50.96,51.1,217280.0,44.0471,44.1933,43.815,43.9354,217280.0
2020-03-06 12:00:00,51.13,51.15,50.64,50.85,85819.0,43.9611,43.9783,43.5398,43.7204,85819.0
2020-03-06 12:30:00,50.82,51.45,50.82,51.21,53527.0,43.6946,44.2363,43.6946,44.0299,53527.0
2020-03-06 13:00:00,51.22,51.75,51.18,51.55,68113.0,44.0385,44.4942,44.0041,44.3223,68113.0
2020-03-06 13:30:00,51.54,51.66,50.97,50.99,72559.0,44.3137,44.4168,43.8236,43.8408,72559.0
2020-03-06 14:00:00,51.0,51.09,50.82,50.98,73089.0,43.8494,43.9268,43.6946,43.8322,73089.0
2020-03-06 14:30:00,50.97,51.04,50.21,50.3,123627.0,43.8236,43.8838,43.1701,43.2475,123627.0
2020-03-06 15:00:00,50.29,50.53,50.03,50.39,132807.0,43.2389,43.4453,43.0154,43.3249,132807.0
2020-03-06 15:30:00,50.36,51.6,50.32,51.24,434401.0,43.2991,44.3652,43.2647,44.0557,434401.0
2020-03-09 09:30:00,48.0,48.58,47.11,48.0,202685.0,41.27,41.7687,40.5048,41.27,202685.0
2020-03-09 10:00:00,47.99,48.84,47.38,48.66,443631.0,41.2614,41.9922,40.7369,41.8375,443631.0
2020-03-09 10:30:00,48.69,49.19,48.16,48.34,207040.0,41.8633,42.2931,41.4076,41.5623,207040.0
2020-03-09 11:00:00,48.3,48.85,48.24,48.78,256433.0,41.5279,42.0008,41.4763,41.9406,256433.0
2020-03-09 11:30:00,48.74,49.74,48.58,49.39,237496.0,41.9062,42.766,41.7687,42.4651,237496.0
2020-03-09 12:00:00,49.36,49.74,48.91,48.94,120227.0,42.4393,42.766,42.0524,42.0782,120227.0
2020-03-09 12:30:00,48.94,49.12,48.65,48.96,80194.0,42.0782,42.233,41.8289,42.0954,80194.0
2020-03-09 13:00:00,48.92,49.2,48.8,48.89,97370.0,42.061,42.3017,41.9578,42.0352,97370.0
2020-03-09 13:30:00,48.87,48.92,48.08,48.13,175828.0,42.018,42.061,41.3388,41.3818,175828.0
2020-03-09 14:00:00,48.11,48.61,47.52,48.09,311838.0,41.3646,41.7945,40.8573,41.3474,311838.0
2020-03-09 14:30:00,48.09,48.32,47.54,48.14,138193.0,41.3474,41.5451,40.8745,41.3904,138193.0
2020-03-09 15:00:00,48.07,48.73,47.88,48.53,228548.0,41.3302,41.8976,41.1668,41.7257,228548.0
2020-03-09 15:30:00,48.52,48.53,47.91,47.92,620035.0,41.7171,41.7257,41.1926,41.2012,620035.0
2020-03-10 09:30:00,49.2,49.82,48.3,49.14,157884.0,42.3017,42.8348,41.5279,42.2502,157884.0
2020-03-10 10:00:00,49.12,49.22,48.44,48.47,169277.0,42.233,42.3189,41.6483,41.6741,169277.0
2020-03-10 10:30:00,48.49,48.58,47.65,47.66,162739.0,41.6913,41.7687,40.9691,40.9777,162739.0
2020-03-10 11:00:00,47.69,48.22,47.04,47.21,109084.0,41.0035,41.4592,40.4446,40.5908,109084.0
2020-03-10 11:30:00,47.14,47.73,46.89,47.45,119319.0,40.5306,41.0379,40.3156,40.7971,119319.0
2020-03-10 12:00:00,47.48,48.63,47.48,48.03,69956.0,40.8229,41.8117,40.8229,41.2958,69956.0
2020-03-10 12:30:00,48.02,48.26,47.65,48.06,85530.0,41.2872,41.4935,40.9691,41.3216,85530.0
2020-03-10 13:00:00,48.03,48.82,47.73,48.57,98318.0,41.2958,41.975,41.0379,41.7601,98318.0
2020-03-10 13:30:00,48.58,48.64,47.73,47.85,138865.0,41.7687,41.8203,41.0379,41.141,138865.0
2020-03-10 14:00:00,47.84,48.07,47.61,48.02,68317.0,41.1324,41.3302,40.9347,41.2872,68317.0
2020-03-10 14:30:00,47.98,48.59,47.95,48.34,167784.0,41.2528,41.7773,41.227,41.5623,167784.0
2020-03-10 15:00:00,48.37,49.1,48.23,48.7,137689.0,41.5881,42.2158,41.4677,41.8719,137689.0
2020-03-10 15:30:00,48.69,49.76,48.42,49.72,435329.0,41.8633,42.7832,41.6311,42.7488,435329.0
2020-03-11 09:30:00,48.46,48.74,47.97,48.51,115741.0,41.6655,41.9062,41.2442,41.7085,115741.0
2020-03-11 10:00:00,48.57,49.11,48.4,48.83,105627.0,41.7601,42.2244,41.6139,41.9836,105627.0
2020-03-11 10:30:00,48.82,49.33,48.71,48.92,141913.0,41.975,42.4135,41.8804,42.061,141913.0
2020-03-11 11:00:00,48.94,49.14,48.19,48.3,151031.0,42.0782,42.2502,41.4334,41.5279,151031.0
2020-03-11 11:30:00,48.31,48.73,48.22,48.44,86131.0,41.5365,41.8976,41.4592,41.6483,86131.0
2020-03-11 12:00:00,48.43,49.19,48.21,48.91,183070.0,41.6397,42.2931,41.4506,42.0524,183070.0
2020-03-11 12:30:00,48.91,49.04,48.37,48.55,139700.0,42.0524,42.1642,41.5881,41.7429,139700.0
2020-03-11 13:00:00,48.53,48.7,48.13,48.66,117051.0,41.7257,41.8719,41.3818,41.8375,117051.0
2020-03-11 13:30:00,48.68,48.83,48.4,48.62,105369.0,41.8547,41.9836,41.6139,41.8031,105369.0
2020-03-11 14:00:00,48.66,48.7,48.21,48.27,123056.0,41.8375,41.8719,41.4506,41.5021,123056.0
2020-03-11 14:30:00,48.3,48.59,48.17,48.24,166301.0,41.5279,41.7773,41.4162,41.4763,166301.0
2020-03-11 15:00:00,48.21,48.25,47.61,48.0,199290.0,41.4506,41.4849,40.9347,41.27,199290.0
2020-03-11 15:30:00,47.98,48.97,47.94,48.65,577345.0,41.2528,42.104,41.2184,41.8289,577345.0
2020-03-12 09:30:00,45.75,46.0,43.51,45.54,126297.0,39.3355,39.5504,37.4095,39.1549,126297.0
2020-03-12 10:00:00,45.37,45.37,44.07,44.67,215476.0,39.0087,39.0087,37.891,38.4069,215476.0
2020-03-12 10:30:00,44.67,45.11,44.3,44.53,317968.0,38.4069,38.7852,38.0888,38.2865,317968.0
2020-03-12 11:00:00,44.53,44.53,43.32,44.01,226447.0,38.2865,38.2865,37.2462,37.8394,226447.0
2020-03-12 11:30:00,44.04,44.45,43.4,43.72,172073.0,37.8652,38.2177,37.315,37.5901,172073.0
2020-03-12 12:00:00,43.74,44.06,43.24,43.92,214889.0,37.6073,37.8824,37.1774,37.762,214889.0
2020-03-12 12:30:00,43.91,45.61,43.32,45.43,182634.0,37.7535,39.2151,37.2462,39.0603,182634.0
2020-03-12 13:00:00,45.39,45.97,44.19,44.49,191803.0,39.0259,39.5246,37.9942,38.2521,191803.0
2020-03-12 13:30:00,44.48,44.64,43.32,44.13,163484.0,38.2435,38.3811,37.2462,37.9426,163484.0
2020-03-12 14:00:00,44.13,44.22,43.11,43.34,132612.0,37.9426,38.02,37.0656,37.2634,132612.0
2020-03-12 14:30:00,43.33,43.44,42.91,42.92,223819.0,37.2548,37.3493,36.8937,36.9023,223819.0
2020-03-12 15:00:00,42.93,43.31,42.66,42.71,252473.0,36.9109,37.2376,36.6787,36.7217,252473.0
2020-03-12 15:30:00,42.73,43.69,42.36,42.38,700504.0,36.7389,37.5643,36.4208,36.438,700504.0
2020-03-13 09:30:00,44.38,45.02,43.17,43.81,195368.0,38.1576,38.7078,37.1172,37.6675,195368.0
2020-03-13 10:00:00,43.68,44.21,43.32,43.67,211469.0,37.5557,38.0114,37.2462,37.5471,211469.0
2020-03-13 10:30:00,43.66,43.87,43.37,43.55,249889.0,37.5385,37.7191,37.2892,37.4439,249889.0
2020-03-13 11:00:00,43.56,43.8,43.23,43.23,197632.0,37.4525,37.6589,37.1688,37.1688,197632.0
2020-03-13 11:30:00,43.25,43.36,42.56,43.16,159882.0,37.186,37.2806,36.5927,37.1086,159882.0
2020-03-13 12:00:00,43.12,43.21,42.63,43.21,197723.0,37.0742,37.1516,36.6529,37.1516,197723.0
2020-03-13 12:30:00,43.16,45.0,43.16,44.81,214545.0,37.1086,38.6906,37.1086,38.5273,214545.0
2020-03-13 13:00:00,44.81,45.63,44.1,45.43,193594.0,38.5273,39.2323,37.9168,39.0603,193594.0
2020-03-13 13:30:00,45.41,45.89,45.13,45.65,160000.0,39.0431,39.4558,38.8024,39.2495,160000.0
2020-03-13 14:00:00,45.66,45.79,45.07,45.13,165355.0,39.2581,39.3699,38.7508,38.8024,165355.0
2020-03-13 14:30:00,45.13,45.45,44.48,45.38,160814.0,38.8024,39.0775,38.2435,39.0173,160814.0
2020-03-13 15:00:00,45.32,46.25,45.31,46.08,278659.0,38.9658,39.7654,38.9572,39.6192,278659.0
2020-03-13 15:30:00,46.09,47.75,45.13,47.57,672349.0,39.6278,41.055,38.8024,40.9003,672349.0
2020-03-16 09:30:00,42.59,43.86,42.21,42.83,104151.0,36.6185,37.7105,36.2918,36.8249,104151.0
2020-03-16 10:00:00,42.7,44.27,42.16,43.95,224176.0,36.7131,38.063,36.2488,37.7878,224176.0
2020-03-16 10:30:00,43.97,46.11,43.95,45.43,167795.0,37.805,39.645,37.7878,39.0603,167795.0
2020-03-16 11:00:00,45.51,46.51,45.26,46.27,125664.0,39.1291,39.9889,38.9142,39.7826,125664.0
2020-03-16 11:30:00,46.32,46.32,44.94,45.67,174590.0,39.8255,39.8255,38.639,39.2667,174590.0
2020-03-16 12:00:00,45.67,46.51,45.6,46.1,174669.0,39.2667,39.9889,39.2065,39.6364,174669.0
2020-03-16 12:30:00,46.14,46.87,45.39,45.69,158068.0,39.6708,40.2984,39.0259,39.2839,158068.0
2020-03-16 13:00:00,45.7,46.45,45.63,46.02,93235.0,39.2925,39.9373,39.2323,39.5676,93235.0
2020-03-16 13:30:00,45.97,46.04,45.5,45.72,124519.0,39.5246,39.5848,39.1205,39.3097,124519.0
2020-03-16 14:00:00,45.71,45.71,45.11,45.47,134043.0,39.3011,39.3011,38.7852,39.0947,134043.0
2020-03-16 14:30:00,45.48,46.56,45.47,46.31,152916.0,39.1033,40.0319,39.0947,39.8169,152916.0
2020-03-16 15:00:00,46.36,46.68,45.54,45.55,170371.0,39.8599,40.1351,39.1549,39.1635,170371.0
2020-03-16 15:30:00,45.55,45.7,43.93,44.22,710344.0,39.1635,39.2925,37.7706,38.02,710344.0
2020-03-17 09:30:00,44.92,45.91,43.73,43.75,203838.0,38.6218,39.473,37.5987,37.6159,203838.0
2020-03-17 10:00:00,43.72,45.88,43.6,45.73,247756.0,37.5901,39.4472,37.4869,39.3183,247756.0
2020-03-17 10:30:00,45.72,45.83,44.84,45.35,268291.0,39.3097,39.4043,38.5531,38.9916,268291.0
2020-03-17 11:00:00,45.38,46.27,45.24,45.91,330477.0,39.0173,39.7826,38.897,39.473,330477.0
2020-03-17 11:30:00,45.91,46.34,45.68,46.23,124842.0,39.473,39.8427,39.2753,39.7482,124842.0
2020-03-17 12:00:00,46.24,47.24,46.13,46.67,169807.0,39.7568,40.6166,39.6622,40.1265,169807.0
2020-03-17 12:30:00,46.66,46.86,45.9,46.13,116255.0,40.1179,40.2898,39.4644,39.6622,116255.0
2020-03-17 13:00:00,46.17,46.52,45.53,46.3,113450.0,39.6966,39.9975,39.1463,39.8084,113450.0
2020-03-17 13:30:00,46.24,47.2,45.96,47.15,112032.0,39.7568,40.5822,39.516,40.5392,112032.0
2020-03-17 14:00:00,47.14,48.2,46.97,47.91,139078.0,40.5306,41.442,40.3844,41.1926,139078.0
2020-03-17 14:30:00,47.93,48.55,47.12,47.64,138534.0,41.2098,41.7429,40.5134,40.9605,138534.0
2020-03-17 15:00:00,47.62,47.71,46.64,46.69,201830.0,40.9433,41.0207,40.1007,40.1437,201830.0
2020-03-17 15:30:00,46.71,47.89,46.64,47.76,623848.0,40.1609,41.1754,40.1007,41.0636,623848.0
2020-03-18 09:30:00,45.1,47.7,45.06,47.27,238442.0,38.7766,41.0121,38.7422,40.6423,238442.0
2020-03-18 10:00:00,47.51,48.88,47.45,48.4,324066.0,40.8487,42.0266,40.7971,41.6139,324066.0
2020-03-18 10:30:00,48.38,49.19,47.97,48.29,245354.0,41.5967,42.2931,41.2442,41.5193,245354.0
2020-03-18 11:00:00,48.35,48.36,46.14,46.44,173111.0,41.5709,41.5795,39.6708,39.9287,173111.0
2020-03-18 11:30:00,46.44,46.7,45.31,45.73,236441.0,39.9287,40.1523,38.9572,39.3183,236441.0
2020-03-18 12:00:00,45.6,46.4,45.18,45.48,230613.0,39.2065,39.8943,38.8454,39.1033,230613.0
2020-03-18 12:30:00,45.49,45.51,44.74,44.82,134992.0,39.1119,39.1291,38.4671,38.5359,134992.0
2020-03-18 13:00:00,44.78,45.07,42.65,42.67,109151.0,38.5015,38.7508,36.6701,36.6873,109151.0
2020-03-18 13:30:00,42.55,44.32,41.5,44.03,251077.0,36.5841,38.106,35.6814,37.8566,251077.0
2020-03-18 14:00:00,44.04,44.18,42.14,42.72,111092.0,37.8652,37.9856,36.2316,36.7303,111092.0
2020-03-18 14:30:00,42.67,45.7,42.63,45.7,213460.0,36.6873,39.2925,36.6529,39.2925,213460.0
2020-03-18 15:00:00,45.69,47.17,45.36,45.42,345637.0,39.2839,40.5564,39.0001,39.0517,345637.0
2020-03-18 15:30:00,45.37,45.96,44.0,45.7,402337.0,39.0087,39.516,37.8308,39.2925,402337.0
2020-03-19 09:30:00,45.16,46.33,44.35,46.08,142946.0,38.8282,39.8341,38.1318,39.6192,142946.0
2020-03-19 10:00:00,46.06,46.31,44.41,45.13,105762.0,39.602,39.8169,38.1833,38.8024,105762.0
2020-03-19 10:30:00,45.21,45.21,43.16,43.36,113516.0,38.8712,38.8712,37.1086,37.2806,113516.0
2020-03-19 11:00:00,43.39,44.45,43.28,44.21,119201.0,37.3064,38.2177,37.2118,38.0114,119201.0
2020-03-19 11:30:00,44.14,44.95,43.8,43.9,199321.0,37.9512,38.6476,37.6589,37.7449,199321.0
2020-03-19 12:00:00,44.08,44.08,43.27,43.55,126609.0,37.8996,37.8996,37.2032,37.4439,126609.0
2020-03-19 12:30:00,43.55,43.64,42.12,42.65,163921.0,37.4439,37.5213,36.2144,36.6701,163921.0
2020-03-19 13:00:00,42.83,43.86,42.62,43.86,92468.0,36.8249,37.7105,36.6443,37.7105,92468.0
2020-03-19 13:30:00,43.88,44.85,43.76,44.14,85275.0,37.7277,38.5617,37.6245,37.9512,85275.0
2020-03-19 14:00:00,44.13,44.47,43.77,44.14,126691.0,37.9426,38.2349,37.6331,37.9512,126691.0
2020-03-19 14:30:00,44.13,44.85,44.09,44.66,121878.0,37.9426,38.5617,37.9082,38.3983,121878.0
2020-03-19 15:00:00,44.61,44.85,43.82,44.56,127207.0,38.3553,38.5617,37.6761,38.3123,127207.0
2020-03-19 15:30:00,44.58,44.8,43.43,43.82,350153.0,38.3295,38.5187,37.3408,37.6761,350153.0
2020-03-20 09:30:00,44.83,46.07,43.22,43.94,384086.0,38.5445,39.6106,37.1602,37.7792,384086.0
2020-03-20 10:00:00,43.94,45.06,43.94,45.01,171426.0,37.7792,38.7422,37.7792,38.6992,171426.0
2020-03-20 10:30:00,45.08,46.07,45.08,45.86,116201.0,38.7594,39.6106,38.7594,39.43,116201.0
2020-03-20 11:00:00,45.83,45.91,43.51,43.75,113622.0,39.4043,39.473,37.4095,37.6159,113622.0
2020-03-20 11:30:00,43.62,44.75,43.62,44.55,117198.0,37.5041,38.4757,37.5041,38.3037,117198.0
2020-03-20 12:00:00,44.5,44.66,43.1,43.26,133096.0,38.2607,38.3983,37.057,37.1946,133096.0
2020-03-20 12:30:00,43.27,44.31,43.27,43.63,139685.0,37.2032,38.0974,37.2032,37.5127,139685.0
2020-03-20 13:00:00,43.59,44.06,43.24,43.41,151433.0,37.4783,37.8824,37.1774,37.3236,151433.0
2020-03-20 13:30:00,43.51,44.1,43.51,43.97,90810.0,37.4095,37.9168,37.4095,37.805,90810.0
2020-03-20 14:00:00,43.97,44.11,43.16,43.36,104318.0,37.805,37.9254,37.1086,37.2806,104318.0
2020-03-20 14:30:00,43.47,43.84,42.58,42.67,155714.0,37.3751,37.6933,36.6099,36.6873,155714.0
2020-03-20 15:00:00,42.75,43.19,42.3,43.08,216512.0,36.7561,37.1344,36.3692,37.0398,216512.0
2020-03-20 15:30:00,43.11,43.89,42.88,43.35,547970.0,37.0656,37.7363,36.8679,37.272,547970.0
2020-03-23 09:30:00,42.9,43.0,40.97,41.81,188366.0,36.8851,36.971,35.2257,35.9479,188366.0
2020-03-23 10:00:00,41.77,42.41,41.31,42.07,123941.0,35.9135,36.4638,35.518,36.1714,123941.0
2020-03-23 10:30:00,42.05,42.51,41.25,41.26,108814.0,36.1542,36.5497,35.4664,35.475,108814.0
2020-03-23 11:00:00,41.28,41.93,40.68,40.83,103334.0,35.4922,36.0511,34.9763,35.1053,103334.0
2020-03-23 11:30:00,40.81,41.17,39.52,39.65,126715.0,35.0881,35.3976,33.979,34.0907,126715.0
2020-03-23 12:00:00,39.66,40.94,39.05,40.94,156210.0,34.0993,35.1999,33.5749,35.1999,156210.0
2020-03-23 12:30:00,40.92,42.3,40.77,41.99,182344.0,35.1827,36.3692,35.0537,36.1027,182344.0
2020-03-23 13:00:00,42.01,42.8,41.71,41.82,150530.0,36.1198,36.7991,35.8619,35.9565,150530.0
2020-03-23 13:30:00,41.76,42.04,40.85,41.17,102816.0,35.9049,36.1456,35.1225,35.3976,102816.0
2020-03-23 14:00:00,41.15,41.45,40.39,41.0,138360.0,35.3804,35.6384,34.727,35.2515,138360.0
2020-03-23 14:30:00,41.0,41.02,40.03,40.2,178126.0,35.2515,35.2687,34.4175,34.5636,178126.0
2020-03-23 15:00:00,40.21,40.79,40.07,40.16,236606.0,34.5722,35.0709,34.4519,34.5292,236606.0
2020-03-23 15:30:00,40.2,41.65,40.03,40.99,420550.0,34.5636,35.8103,34.4175,35.2429,420550.0
2020-03-24 09:30:00,41.8,43.36,41.8,42.7,162305.0,35.9393,37.2806,35.9393,36.7131,162305.0
2020-03-24 10:00:00,42.7,42.77,41.71,42.71,186801.0,36.7131,36.7733,35.8619,36.7217,186801.0
2020-03-24 10:30:00,42.73,43.06,42.41,42.57,108327.0,36.7389,37.0226,36.4638,36.6013,108327.0
2020-03-24 11:00:00,42.63,43.12,42.38,42.89,98936.0,36.6529,37.0742,36.438,36.8765,98936.0
2020-03-24 11:30:00,42.89,43.56,42.54,43.5,133742.0,36.8765,37.4525,36.5755,37.4009,133742.0
2020-03-24 12:00:00,43.48,44.16,43.29,44.12,116996.0,37.3837,37.9684,37.2204,37.934,116996.0
2020-03-24 12:30:00,44.1,44.18,41.8,41.88,226246.0,37.9168,37.9856,35.9393,36.0081,226246.0
2020-03-24 13:00:00,41.89,42.63,41.5,42.3,161505.0,36.0167,36.6529,35.6814,36.3692,161505.0
2020-03-24 13:30:00,42.27,42.48,41.29,41.61,186110.0,36.3434,36.5239,35.5008,35.7759,186110.0
2020-03-24 14:00:00,41.66,42.1,40.96,41.81,224514.0,35.8189,36.1972,35.2171,35.9479,224514.0
2020-03-24 14:30:00,41.82,43.2,41.73,43.2,221401.0,35.9565,37.143,35.8791,37.143,221401.0
2020-03-24 15:00:00,43.25,43.56,43.06,43.24,191841.0,37.186,37.4525,37.0226,37.1774,191841.0
2020-03-24 15:30:00,43.27,43.72,42.91,43.54,298229.0,37.2032,37.5901,36.8937,37.4353,298229.0
2020-03-25 09:30:00,43.66,44.69,43.11,43.5,215870.0,37.5385,38.4241,37.0656,37.4009,215870.0
2020-03-25 10:00:00,43.5,44.01,43.16,43.58,184446.0,37.4009,37.8394,37.1086,37.4697,184446.0
2020-03-25 10:30:00,43.63,44.47,43.39,44.17,162251.0,37.5127,38.2349,37.3064,37.977,162251.0
2020-03-25 11:00:00,44.19,44.75,43.91,44.07,165292.0,37.9942,38.4757,37.7535,37.891,165292.0
2020-03-25 11:30:00,44.07,44.28,43.76,43.97,155516.0,37.891,38.0716,37.6245,37.805,155516.0
2020-03-25 12:00:00,43.98,45.58,43.94,45.35,162155.0,37.8136,39.1893,37.7792,38.9916,162155.0
2020-03-25 12:30:00,45.36,46.19,45.06,45.75,109274.0,39.0001,39.7138,38.7422,39.3355,109274.0
2020-03-25 13:00:00,45.84,46.02,45.15,45.48,162962.0,39.4128,39.5676,38.8196,39.1033,162962.0
2020-03-25 13:30:00,45.52,45.9,44.75,44.75,157055.0,39.1377,39.4644,38.4757,38.4757,157055.0
2020-03-25 14:00:00,44.83,44.99,44.08,44.38,174143.0,38.5445,38.682,37.8996,38.1576,174143.0
2020-03-25 14:30:00,44.3,44.77,43.92,44.42,197885.0,38.0888,38.4929,37.762,38.1919,197885.0
2020-03-25 15:00:00,44.42,44.72,43.5,43.62,247818.0,38.1919,38.4499,37.4009,37.5041,247818.0
2020-03-25 15:30:00,43.69,43.92,41.93,42.21,603960.0,37.5643,37.762,36.0511,36.2918,603960.0
2020-03-26 09:30:00,42.62,43.14,41.81,42.87,286046.0,36.6443,37.0914,35.9479,36.8593,286046.0
2020-03-26 10:00:00,42.81,43.46,42.32,43.16,149181.0,36.8077,37.3665,36.3864,37.1086,149181.0
2020-03-26 10:30:00,43.14,43.56,42.62,42.88,272917.0,37.0914,37.4525,36.6443,36.8679,272917.0
2020-03-26 11:00:00,42.88,44.58,42.56,44.58,240340.0,36.8679,38.3295,36.5927,38.3295,240340.0
2020-03-26 11:30:00,44.49,44.92,44.21,44.68,151337.0,38.2521,38.6218,38.0114,38.4155,151337.0
2020-03-26 12:00:00,44.62,44.89,44.3,44.4,134992.0,38.3639,38.596,38.0888,38.1747,134992.0
2020-03-26 12:30:00,44.42,44.76,44.09,44.63,101970.0,38.1919,38.4843,37.9082,38.3725,101970.0
2020-03-26 13:00:00,44.6,45.0,43.86,44.13,97956.0,38.3467,38.6906,37.7105,37.9426,97956.0
2020-03-26 13:30:00,44.1,44.92,43.95,44.66,110403.0,37.9168,38.6218,37.7878,38.3983,110403.0
2020-03-26 14:00:00,44.74,44.87,44.41,44.82,82399.0,38.4671,38.5789,38.1833,38.5359,82399.0
2020-03-26 14:30:00,44.83,45.39,44.77,44.92,121640.0,38.5445,39.0259,38.4929,38.6218,121640.0
2020-03-26 15:00:00,44.93,45.03,44.48,44.86,141636.0,38.6304,38.7164,38.2435,38.5703,141636.0
2020-03-26 15:30:00,44.83,45.67,44.61,45.28,519490.0,38.5445,39.2667,38.3553,38.9314,519490.0
2020-03-27 09:30:00,44.0,44.54,43.16,43.82,130519.0,37.8308,38.2951,37.1086,37.6761,130519.0
2020-03-27 10:00:00,43.76,44.57,43.59,44.02,84516.0,37.6245,38.3209,37.4783,37.848,84516.0
2020-03-27 10:30:00,44.09,44.25,43.33,44.06,96657.0,37.9082,38.0458,37.2548,37.8824,96657.0
2020-03-27 11:00:00,44.1,44.9,44.1,44.55,124179.0,37.9168,38.6046,37.9168,38.3037,124179.0
2020-03-27 11:30:00,44.54,44.75,43.91,43.98,101131.0,38.2951,38.4757,37.7535,37.8136,101131.0
2020-03-27 12:00:00,43.95,44.19,43.76,44.11,100598.0,37.7878,37.9942,37.6245,37.9254,100598.0
2020-03-27 12:30:00,44.06,44.63,44.05,44.54,105116.0,37.8824,38.3725,37.8738,38.2951,105116.0
2020-03-27 13:00:00,44.56,44.58,43.86,44.05,106136.0,38.3123,38.3295,37.7105,37.8738,106136.0
2020-03-27 13:30:00,44.05,44.95,43.99,44.76,110401.0,37.8738,38.6476,37.8222,38.4843,110401.0
2020-03-27 14:00:00,44.76,44.95,44.59,44.81,93241.0,38.4843,38.6476,38.3381,38.5273,93241.0
2020-03-27 14:30:00,44.79,45.21,44.67,45.17,135545.0,38.5101,38.8712,38.4069,38.8368,135545.0
2020-03-27 15:00:00,45.18,45.55,44.86,45.28,138587.0,38.8454,39.1635,38.5703,38.9314,138587.0
2020-03-27 15:30:00,45.28,45.44,44.29,44.37,415077.0,38.9314,39.0689,38.0802,38.149,415077.0
2020-03-30 09:30:00,46.25,48.61,45.86,48.0,459486.0,39.7654,41.7945,39.43,41.27,459486.0
2020-03-30 10:00:00,48.0,48.25,47.43,48.16,254541.0,41.27,41.4849,40.7799,41.4076,254541.0
2020-03-30 10:30:00,48.16,48.67,47.42,47.47,157976.0,41.4076,41.8461,40.7713,40.8143,157976.0
2020-03-30 11:00:00,47.41,48.33,47.23,48.0,153583.0,40.7627,41.5537,40.608,41.27,153583.0
2020-03-30 11:30:00,48.0,48.11,47.59,47.98,112699.0,41.27,41.3646,40.9175,41.2528,112699.0
2020-03-30 12:00:00,47.98,48.42,47.57,47.98,129136.0,41.2528,41.6311,40.9003,41.2528,129136.0
2020-03-30 12:30:00,47.98,48.27,47.7,48.06,256610.0,41.2528,41.5021,41.0121,41.3216,256610.0
2020-03-30 13:00:00,48.09,48.32,47.97,48.14,118325.0,41.3474,41.5451,41.2442,41.3904,118325.0
2020-03-30 13:30:00,48.15,48.16,47.54,47.65,124143.0,41.399,41.4076,40.8745,40.9691,124143.0
2020-03-30 14:00:00,47.59,47.82,47.44,47.76,108553.0,40.9175,41.1152,40.7885,41.0636,108553.0
2020-03-30 14:30:00,47.75,48.28,47.75,48.09,72183.0,41.055,41.5107,41.055,41.3474,72183.0
2020-03-30 15:00:00,48.09,48.48,47.98,48.2,280387.0,41.3474,41.6827,41.2528,41.442,280387.0
2020-03-30 15:30:00,48.23,48.67,47.9,48.44,503868.0,41.4677,41.8461,41.184,41.6483,503868.0
2020-03-31 09:30:00,48.83,49.23,48.18,48.96,433337.0,42.4049,42.7523,41.8405,42.5178,433337.0
2020-03-31 10:00:00,48.88,50.19,48.85,49.48,289637.0,42.4484,43.586,42.4223,42.9694,289637.0
2020-03-31 10:30:00,49.47,49.79,48.86,48.87,200951.0,42.9607,43.2386,42.431,42.4397,200951.0
2020-03-31 11:00:00,48.89,49.63,48.66,49.37,154744.0,42.4571,43.0997,42.2573,42.8739,154744.0
2020-03-31 11:30:00,49.34,49.68,49.18,49.34,109698.0,42.8478,43.1431,42.7089,42.8478,109698.0
2020-03-31 12:00:00,49.36,49.69,49.21,49.23,159139.0,42.8652,43.1518,42.7349,42.7523,159139.0
2020-03-31 12:30:00,49.28,49.28,48.54,48.65,195292.0,42.7957,42.7957,42.1531,42.2486,195292.0
2020-03-31 13:00:00,48.63,48.94,47.34,47.58,309965.0,42.2313,42.5005,41.111,41.3194,309965.0
2020-03-31 13:30:00,47.58,48.27,47.47,48.18,154950.0,41.3194,41.9186,41.2239,41.8405,154950.0
2020-03-31 14:00:00,48.19,48.35,47.85,48.04,146536.0,41.8492,41.9881,41.5539,41.7189,146536.0
2020-03-31 14:30:00,48.05,48.15,47.71,47.74,183962.0,41.7276,41.8144,41.4323,41.4584,183962.0
2020-03-31 15:00:00,47.76,48.01,46.99,47.18,272734.0,41.4757,41.6928,40.8071,40.9721,272734.0
2020-03-31 15:30:00,47.18,48.67,47.17,47.87,990903.0,40.9721,42.266,40.9634,41.5713,990903.0
2020-04-01 09:30:00,46.15,47.49,46.0,46.89,262186.0,40.0776,41.2413,39.9473,40.7202,262186.0
2020-04-01 10:00:00,46.91,47.38,46.71,47.11,182297.0,40.7376,41.1457,40.5639,40.9113,182297.0
2020-04-01 10:30:00,47.13,47.81,47.08,47.36,184397.0,40.9286,41.5192,40.8852,41.1284,184397.0
2020-04-01 11:00:00,47.32,47.48,46.75,46.75,93127.0,41.0936,41.2326,40.5986,40.5986,93127.0
2020-04-01 11:30:00,46.72,46.92,46.39,46.7,104348.0,40.5726,40.7463,40.286,40.5552,104348.0
2020-04-01 12:00:00,46.68,46.69,46.26,46.45,157393.0,40.5378,40.5465,40.1731,40.3381,157393.0
2020-04-01 12:30:00,46.46,46.71,46.25,46.68,148543.0,40.3468,40.5639,40.1644,40.5378,148543.0
2020-04-01 13:00:00,46.66,47.02,46.52,46.76,91998.0,40.5205,40.8331,40.3989,40.6073,91998.0
2020-04-01 13:30:00,46.74,46.88,46.5,46.82,84203.0,40.59,40.7115,40.3815,40.6594,84203.0
2020-04-01 14:00:00,46.84,47.03,46.55,46.6,100216.0,40.6768,40.8418,40.425,40.4684,100216.0
2020-04-01 14:30:00,46.59,46.87,46.44,46.63,81576.0,40.4597,40.7028,40.3294,40.4944,81576.0
2020-04-01 15:00:00,46.64,47.28,46.62,47.17,179299.0,40.5031,41.0589,40.4857,40.9634,179299.0
2020-04-01 15:30:00,47.19,48.1,46.94,47.72,646907.0,40.9807,41.771,40.7636,41.441,646907.0
2020-04-02 09:30:00,46.94,47.1,44.58,44.94,308448.0,40.7636,40.9026,38.7142,39.0268,308448.0
2020-04-02 10:00:00,44.95,46.69,44.81,46.69,154482.0,39.0355,40.5465,38.9139,40.5465,154482.0
2020-04-02 10:30:00,46.69,47.55,46.5,47.19,165610.0,40.5465,41.2934,40.3815,40.9807,165610.0
2020-04-02 11:00:00,47.25,47.34,46.14,46.25,89689.0,41.0328,41.111,40.0689,40.1644,89689.0
2020-04-02 11:30:00,46.27,46.51,45.96,46.26,100791.0,40.1818,40.3902,39.9126,40.1731,100791.0
2020-04-02 12:00:00,46.32,46.65,46.11,46.18,116445.0,40.2252,40.5118,40.0428,40.1036,116445.0
2020-04-02 12:30:00,46.18,46.22,45.78,45.95,85248.0,40.1036,40.1384,39.7563,39.9039,85248.0
2020-04-02 13:00:00,45.97,46.33,45.25,45.29,85497.0,39.9213,40.2339,39.296,39.3307,85497.0
2020-04-02 13:30:00,45.28,45.63,45.11,45.28,110500.0,39.3221,39.626,39.1744,39.3221,110500.0
2020-04-02 14:00:00,45.26,45.32,44.63,45.01,132364.0,39.3047,39.3568,38.7576,39.0876,132364.0
2020-04-02 14:30:00,45.0,45.33,44.75,45.3,125715.0,39.0789,39.3655,38.8618,39.3394,125715.0
2020-04-02 15:00:00,45.31,45.59,45.02,45.42,217456.0,39.3481,39.5913,39.0963,39.4436,217456.0
2020-04-02 15:30:00,45.43,46.79,45.13,46.41,516841.0,39.4523,40.6334,39.1918,40.3034,516841.0
2020-04-03 09:30:00,45.79,47.18,45.58,46.7,162277.0,39.765,40.9721,39.5826,40.5552,162277.0
2020-04-03 10:00:00,46.71,47.05,46.12,46.38,81146.0,40.5639,40.8592,40.0515,40.2773,81146.0
2020-04-03 10:30:00,46.41,46.73,46.13,46.56,146122.0,40.3034,40.5813,40.0602,40.4336,146122.0
2020-04-03 11:00:00,46.55,46.76,46.26,46.43,86456.0,40.425,40.6073,40.1731,40.3207,86456.0
2020-04-03 11:30:00,46.4,46.99,46.37,46.89,99880.0,40.2947,40.8071,40.2686,40.7202,99880.0
2020-04-03 12:00:00,46.91,47.01,46.55,46.73,65564.0,40.7376,40.8244,40.425,40.5813,65564.0
2020-04-03 12:30:00,46.8,46.85,46.43,46.47,69963.0,40.6421,40.6855,40.3207,40.3555,69963.0
2020-04-03 13:00:00,46.51,46.58,46.33,46.37,100524.0,40.3902,40.451,40.2339,40.2686,100524.0
2020-04-03 13:30:00,46.35,46.51,46.19,46.21,102462.0,40.2513,40.3902,40.1123,40.1297,102462.0
2020-04-03 14:00:00,46.2,46.39,45.92,46.12,59488.0,40.121,40.286,39.8778,40.0515,59488.0
2020-04-03 14:30:00,46.09,46.17,45.72,46.14,75121.0,40.0255,40.095,39.7042,40.0689,75121.0
2020-04-03 15:00:00,46.16,46.44,45.96,46.35,98441.0,40.0863,40.3294,39.9126,40.2513,98441.0
2020-04-03 15:30:00,46.35,47.09,46.09,46.61,498945.0,40.2513,40.8939,40.0255,40.4771,498945.0
2020-04-06 09:30:00,48.4,48.4,47.36,47.56,369557.0,42.0315,42.0315,41.1284,41.3021,369557.0
2020-04-06 10:00:00,47.61,48.28,47.48,47.59,265373.0,41.3455,41.9273,41.2326,41.3281,265373.0
2020-04-06 10:30:00,47.6,48.16,47.49,47.7,230713.0,41.3368,41.8231,41.2413,41.4236,230713.0
2020-04-06 11:00:00,47.73,47.94,47.65,47.89,159424.0,41.4497,41.6321,41.3802,41.5886,159424.0
2020-04-06 11:30:00,47.88,48.14,47.71,48.11,128355.0,41.58,41.8057,41.4323,41.7797,128355.0
2020-04-06 12:00:00,48.08,48.48,48.04,48.3,84416.0,41.7536,42.101,41.7189,41.9447,84416.0
2020-04-06 12:30:00,48.29,48.4,48.19,48.33,159175.0,41.936,42.0315,41.8492,41.9707,159175.0
2020-04-06 13:00:00,48.36,48.4,48.19,48.3,121245.0,41.9968,42.0315,41.8492,41.9447,121245.0
2020-04-06 13:30:00,48.34,48.79,48.26,48.77,227555.0,41.9794,42.3702,41.91,42.3528,227555.0
2020-04-06 14:00:00,48.77,48.77,48.44,48.57,92151.0,42.3528,42.3528,42.0663,42.1792,92151.0
2020-04-06 14:30:00,48.59,48.81,48.48,48.73,95303.0,42.1965,42.3876,42.101,42.3181,95303.0
2020-04-06 15:00:00,48.73,48.83,48.49,48.82,144932.0,42.3181,42.4049,42.1097,42.3963,144932.0
2020-04-06 15:30:00,48.81,49.74,48.74,49.4,460920.0,42.3876,43.1952,42.3268,42.8999,460920.0
2020-04-07 09:30:00,50.47,50.77,50.04,50.41,183985.0,43.8292,44.0897,43.4557,43.7771,183985.0
2020-04-07 10:00:00,50.35,50.42,49.43,49.45,112515.0,43.7249,43.7857,42.926,42.9434,112515.0
2020-04-07 10:30:00,49.47,50.21,49.45,49.97,162848.0,42.9607,43.6034,42.9434,43.3949,162848.0
2020-04-07 11:00:00,49.98,50.1,49.67,49.97,123328.0,43.4036,43.5078,43.1344,43.3949,123328.0
2020-04-07 11:30:00,49.98,50.03,49.51,49.59,99426.0,43.4036,43.4471,42.9955,43.0649,99426.0
2020-04-07 12:00:00,49.64,50.2,49.64,50.1,76968.0,43.1084,43.5947,43.1084,43.5078,76968.0
2020-04-07 12:30:00,50.09,50.19,49.78,49.9,67308.0,43.4992,43.586,43.2299,43.3342,67308.0
2020-04-07 13:00:00,49.92,49.92,49.58,49.85,101882.0,43.3515,43.3515,43.0563,43.2907,101882.0
2020-04-07 13:30:00,49.86,49.99,49.22,49.3,196294.0,43.2994,43.4123,42.7436,42.8131,196294.0
2020-04-07 14:00:00,49.3,49.31,48.77,48.96,93863.0,42.8131,42.8218,42.3528,42.5178,93863.0
2020-04-07 14:30:00,48.97,49.01,47.98,48.1,107514.0,42.5265,42.5613,41.6668,41.771,107514.0
2020-04-07 15:00:00,48.09,48.38,47.81,47.88,120362.0,41.7623,42.0142,41.5192,41.58,120362.0
2020-04-07 15:30:00,47.92,48.77,47.79,47.88,260389.0,41.6147,42.3528,41.5018,41.58,260389.0
2020-04-08 09:30:00,48.36,49.47,47.62,47.91,112535.0,41.9968,42.9607,41.3542,41.606,112535.0
2020-04-08 10:00:00,47.96,48.4,47.39,48.33,136774.0,41.6494,42.0315,41.1544,41.9707,136774.0
2020-04-08 10:30:00,48.35,48.9,48.29,48.66,94251.0,41.9881,42.4657,41.936,42.2573,94251.0
2020-04-08 11:00:00,48.64,48.96,48.36,48.84,72226.0,42.24,42.5178,41.9968,42.4136,72226.0
2020-04-08 11:30:00,48.85,49.05,48.64,48.65,58180.0,42.4223,42.596,42.24,42.2486,58180.0
2020-04-08 12:00:00,48.63,49.07,48.47,48.89,81106.0,42.2313,42.6134,42.0923,42.4571,81106.0
2020-04-08 12:30:00,48.86,49.32,48.8,49.06,60919.0,42.431,42.8305,42.3789,42.6047,60919.0
2020-04-08 13:00:00,49.08,49.4,49.0,49.16,52068.0,42.6221,42.8999,42.5526,42.6915,52068.0
2020-04-08 13:30:00,49.17,49.21,48.94,49.14,60437.0,42.7002,42.7349,42.5005,42.6742,60437.0
2020-04-08 14:00:00,49.14,49.49,49.12,49.48,82005.0,42.6742,42.9781,42.6568,42.9694,82005.0
2020-04-08 14:30:00,49.48,49.73,49.46,49.7,120875.0,42.9694,43.1865,42.9521,43.1605,120875.0
2020-04-08 15:00:00,49.71,49.74,49.45,49.69,126870.0,43.1692,43.1952,42.9434,43.1518,126870.0
2020-04-08 15:30:00,49.7,49.83,49.24,49.39,379022.0,43.1605,43.2734,42.761,42.8913,379022.0
2020-04-09 09:30:00,49.23,50.75,49.23,50.5,138284.0,42.7523,44.0723,42.7523,43.8552,138284.0
2020-04-09 10:00:00,50.58,50.58,49.93,50.3,83116.0,43.9247,43.9247,43.3602,43.6815,83116.0
2020-04-09 10:30:00,50.32,50.65,50.2,50.48,52510.0,43.6989,43.9855,43.5947,43.8378,52510.0
2020-04-09 11:00:00,50.48,50.52,50.03,50.34,44839.0,43.8378,43.8726,43.4471,43.7163,44839.0
2020-04-09 11:30:00,50.31,50.46,50.07,50.38,56761.0,43.6902,43.8205,43.4818,43.751,56761.0
2020-04-09 12:00:00,50.41,50.67,49.76,49.8,99082.0,43.7771,44.0028,43.2126,43.2473,99082.0
2020-04-09 12:30:00,49.82,50.44,49.82,50.36,104388.0,43.2647,43.8031,43.2647,43.7336,104388.0
2020-04-09 13:00:00,50.32,50.55,50.1,50.4,58471.0,43.6989,43.8986,43.5078,43.7684,58471.0
2020-04-09 13:30:00,50.48,50.79,50.4,50.66,68247.0,43.8378,44.1071,43.7684,43.9942,68247.0
2020-04-09 14:00:00,50.65,50.72,50.2,50.32,76266.0,43.9855,44.0463,43.5947,43.6989,76266.0
2020-04-09 14:30:00,50.32,50.54,49.78,49.93,99751.0,43.6989,43.8899,43.2299,43.3602,99751.0
2020-04-09 15:00:00,49.96,50.3,49.73,50.29,68991.0,43.3863,43.6815,43.1865,43.6728,68991.0
2020-04-09 15:30:00,50.35,50.6,50.09,50.36,249664.0,43.7249,43.9421,43.4992,43.7336,249664.0
2020-04-13 09:30:00,50.33,50.33,49.46,49.58,89358.0,43.7076,43.7076,42.9521,43.0563,89358.0
2020-04-13 10:00:00,49.58,49.73,48.87,48.96,56542.0,43.0563,43.1865,42.4397,42.5178,56542.0
2020-04-13 10:30:00,48.91,49.05,48.65,48.9,70786.0,42.4744,42.596,42.2486,42.4657,70786.0
2020-04-13 11:00:00,48.88,49.3,48.72,49.29,68827.0,42.4484,42.8131,42.3094,42.8044,68827.0
2020-04-13 11:30:00,49.27,49.47,49.15,49.45,42954.0,42.7871,42.9607,42.6828,42.9434,42954.0
2020-04-13 12:00:00,49.43,49.82,49.22,49.26,82478.0,42.926,43.2647,42.7436,42.7784,82478.0
2020-04-13 12:30:00,49.24,49.24,48.81,48.87,31269.0,42.761,42.761,42.3876,42.4397,31269.0
2020-04-13 13:00:00,48.85,49.01,48.73,48.96,42920.0,42.4223,42.5613,42.3181,42.5178,42920.0
2020-04-13 13:30:00,48.95,49.21,48.93,49.1,36874.0,42.5092,42.7349,42.4918,42.6394,36874.0
2020-04-13 14:00:00,49.11,49.22,48.91,49.02,39518.0,42.6481,42.7436,42.4744,42.5699,39518.0
2020-04-13 14:30:00,49.03,49.16,48.81,49.09,78136.0,42.5786,42.6915,42.3876,42.6307,78136.0
2020-04-13 15:00:00,49.07,49.19,48.87,49.1,83787.0,42.6134,42.7176,42.4397,42.6394,83787.0
2020-04-13 15:30:00,49.11,49.27,48.84,48.99,276061.0,42.6481,42.7871,42.4136,42.5439,276061.0
2020-04-14 09:30:00,50.15,50.2,49.68,50.14,170303.0,43.5513,43.5947,43.1431,43.5426,170303.0
2020-04-14 10:00:00,50.15,50.48,50.06,50.42,179679.0,43.5513,43.8378,43.4731,43.7857,179679.0
2020-04-14 10:30:00,50.46,50.55,49.55,49.57,139973.0,43.8205,43.8986,43.0302,43.0476,139973.0
2020-04-14 11:00:00,49.57,49.92,49.32,49.87,139880.0,43.0476,43.3515,42.8305,43.3081,139880.0
2020-04-14 11:30:00,49.9,50.32,49.85,50.19,64113.0,43.3342,43.6989,43.2907,43.586,64113.0
2020-04-14 12:00:00,50.2,50.72,50.2,50.48,114723.0,43.5947,44.0463,43.5947,43.8378,114723.0
2020-04-14 12:30:00,50.49,50.58,50.37,50.46,44255.0,43.8465,43.9247,43.7423,43.8205,44255.0
2020-04-14 13:00:00,50.46,50.63,50.37,50.6,32504.0,43.8205,43.9681,43.7423,43.9421,32504.0
2020-04-14 13:30:00,50.6,50.98,50.59,50.87,75514.0,43.9421,44.2721,43.9334,44.1765,75514.0
2020-04-14 14:00:00,50.84,50.96,50.67,50.77,78532.0,44.1505,44.2547,44.0028,44.0897,78532.0
2020-04-14 14:30:00,50.77,50.89,50.68,50.87,50760.0,44.0897,44.1939,44.0115,44.1765,50760.0
2020-04-14 15:00:00,50.83,50.83,50.59,50.66,60475.0,44.1418,44.1418,43.9334,43.9942,60475.0
2020-04-14 15:30:00,50.65,50.84,50.58,50.65,202621.0,43.9855,44.1505,43.9247,43.9855,202621.0
2020-04-15 09:30:00,49.83,50.03,49.14,49.37,105288.0,43.2734,43.4471,42.6742,42.8739,105288.0
2020-04-15 10:00:00,49.36,49.56,49.04,49.08,95011.0,42.8652,43.0389,42.5873,42.6221,95011.0
2020-04-15 10:30:00,49.06,49.49,49.05,49.42,69578.0,42.6047,42.9781,42.596,42.9173,69578.0
2020-04-15 11:00:00,49.41,49.41,48.95,49.14,60136.0,42.9086,42.9086,42.5092,42.6742,60136.0
2020-04-15 11:30:00,49.14,49.5,49.12,49.45,71204.0,42.6742,42.9868,42.6568,42.9434,71204.0
2020-04-15 12:00:00,49.47,49.58,49.27,49.57,90202.0,42.9607,43.0563,42.7871,43.0476,90202.0
2020-04-15 12:30:00,49.57,49.9,49.49,49.74,92452.0,43.0476,43.3342,42.9781,43.1952,92452.0
2020-04-15 13:00:00,49.72,50.0,49.52,49.57,96075.0,43.1778,43.421,43.0042,43.0476,96075.0
2020-04-15 13:30:00,49.59,49.59,49.4,49.44,64144.0,43.0649,43.0649,42.8999,42.9347,64144.0
2020-04-15 14:00:00,49.45,50.15,49.45,50.15,102032.0,42.9434,43.5513,42.9434,43.5513,102032.0
2020-04-15 14:30:00,50.12,50.4,50.09,50.27,81967.0,43.5252,43.7684,43.4992,43.6555,81967.0
2020-04-15 15:00:00,50.25,50.26,49.86,49.93,107848.0,43.6381,43.6468,43.2994,43.3602,107848.0
2020-04-15 15:30:00,49.91,50.3,49.86,50.1,224303.0,43.3428,43.6815,43.2994,43.5078,224303.0
2020-04-16 09:30:00,50.16,50.64,49.8,49.84,126012.0,43.5599,43.9768,43.2473,43.2821,126012.0
2020-04-16 10:00:00,49.88,49.93,49.11,49.48,110515.0,43.3168,43.3602,42.6481,42.9694,110515.0
2020-04-16 10:30:00,49.45,50.07,49.38,50.03,73283.0,42.9434,43.4818,42.8826,43.4471,73283.0
2020-04-16 11:00:00,50.03,50.31,49.9,50.13,64043.0,43.4471,43.6902,43.3342,43.5339,64043.0
2020-04-16 11:30:00,50.14,50.4,49.99,50.36,58396.0,43.5426,43.7684,43.4123,43.7336,58396.0
2020-04-16 12:00:00,50.32,50.37,49.58,49.84,69843.0,43.6989,43.7423,43.0563,43.2821,69843.0
2020-04-16 12:30:00,49.8,49.8,49.41,49.43,81007.0,43.2473,43.2473,42.9086,42.926,81007.0
2020-04-16 13:00:00,49.42,49.66,49.32,49.65,68709.0,42.9173,43.1257,42.8305,43.1171,68709.0
2020-04-16 13:30:00,49.68,49.78,49.48,49.54,54030.0,43.1431,43.2299,42.9694,43.0215,54030.0
2020-04-16 14:00:00,49.55,49.99,49.43,49.96,61498.0,43.0302,43.4123,42.926,43.3863,61498.0
2020-04-16 14:30:00,49.91,50.17,49.9,50.14,59626.0,43.3428,43.5686,43.3342,43.5426,59626.0
2020-04-16 15:00:00,50.14,50.15,49.92,49.99,87452.0,43.5426,43.5513,43.3515,43.4123,87452.0
2020-04-16 15:30:00,50.0,50.18,49.96,50.08,203118.0,43.421,43.5773,43.3863,43.4905,203118.0
2020-04-17 09:30:00,51.0,51.35,50.61,50.67,168683.0,44.2894,44.5934,43.9507,44.0028,168683.0
2020-04-17 10:00:00,50.68,50.74,50.2,50.57,117863.0,44.0115,44.0636,43.5947,43.916,117863.0
2020-04-17 10:30:00,50.53,50.55,49.85,50.02,147430.0,43.8813,43.8986,43.2907,43.4384,147430.0
2020-04-17 11:00:00,50.01,50.44,49.97,50.22,66905.0,43.4297,43.8031,43.3949,43.6121,66905.0
2020-04-17 11:30:00,50.23,50.48,50.13,50.28,77893.0,43.6207,43.8378,43.5339,43.6642,77893.0
2020-04-17 12:00:00,50.32,50.47,50.26,50.34,64993.0,43.6989,43.8292,43.6468,43.7163,64993.0
2020-04-17 12:30:00,50.35,50.63,50.35,50.5,61451.0,43.7249,43.9681,43.7249,43.8552,61451.0
2020-04-17 13:00:00,50.52,50.95,50.48,50.7,79731.0,43.8726,44.246,43.8378,44.0289,79731.0
2020-04-17 13:30:00,50.73,51.05,50.71,51.04,70643.0,44.0549,44.3328,44.0376,44.3242,70643.0
2020-04-17 14:00:00,51.03,51.09,50.82,50.85,56276.0,44.3155,44.3676,44.1331,44.1592,56276.0
2020-04-17 14:30:00,50.83,50.93,50.68,50.86,64243.0,44.1418,44.2286,44.0115,44.1678,64243.0
2020-04-17 15:00:00,50.86,50.9,50.75,50.85,83715.0,44.1678,44.2026,44.0723,44.1592,83715.0
2020-04-17 15:30:00,50.85,51.41,50.84,51.22,308725.0,44.1592,44.6455,44.1505,44.4805,308725.0
2020-04-20 09:30:00,50.76,51.24,50.12,50.95,152470.0,44.081,44.4978,43.5252,44.246,152470.0
2020-04-20 10:00:00,51.01,51.58,50.94,51.58,77134.0,44.2981,44.7931,44.2373,44.7931,77134.0
2020-04-20 10:30:00,51.55,52.13,51.41,51.94,127181.0,44.7671,45.2707,44.6455,45.1057,127181.0
2020-04-20 11:00:00,51.92,52.26,51.81,52.16,210967.0,45.0884,45.3836,44.9928,45.2968,210967.0
2020-04-20 11:30:00,52.14,52.33,52.02,52.21,86357.0,45.2794,45.4444,45.1752,45.3402,86357.0
2020-04-20 12:00:00,52.18,52.2,51.91,51.93,79596.0,45.3142,45.3315,45.0797,45.0971,79596.0
2020-04-20 12:30:00,51.95,52.06,51.8,51.87,50905.0,45.1144,45.2099,44.9842,45.0449,50905.0
2020-04-20 13:00:00,51.85,51.86,51.46,51.58,48173.0,45.0276,45.0363,44.6889,44.7931,48173.0
2020-04-20 13:30:00,51.56,51.61,51.38,51.39,84478.0,44.7757,44.8192,44.6194,44.6281,84478.0
2020-04-20 14:00:00,51.38,51.42,51.14,51.14,77347.0,44.6194,44.6542,44.411,44.411,77347.0
2020-04-20 14:30:00,51.14,51.26,50.83,50.85,98325.0,44.411,44.5152,44.1418,44.1592,98325.0
2020-04-20 15:00:00,50.85,51.03,50.8,50.9,102254.0,44.1592,44.3155,44.1157,44.2026,102254.0
2020-04-20 15:30:00,50.89,50.97,50.67,50.68,192365.0,44.1939,44.2634,44.0028,44.0115,192365.0
2020-04-21 09:30:00,50.05,50.2,49.04,49.6,117174.0,43.4644,43.5947,42.5873,43.0736,117174.0
2020-04-21 10:00:00,49.62,49.62,49.1,49.52,68271.0,43.091,43.091,42.6394,43.0042,68271.0
2020-04-21 10:30:00,49.53,49.6,49.25,49.38,52661.0,43.0128,43.0736,42.7697,42.8826,52661.0
2020-04-21 11:00:00,49.31,49.33,48.81,48.83,79803.0,42.8218,42.8392,42.3876,42.4049,79803.0
2020-04-21 11:30:00,48.88,49.09,48.67,48.91,33481.0,42.4484,42.6307,42.266,42.4744,33481.0
2020-04-21 12:00:00,48.94,48.97,48.67,48.67,50998.0,42.5005,42.5265,42.266,42.266,50998.0
2020-04-21 12:30:00,48.62,48.79,48.48,48.73,48156.0,42.2226,42.3702,42.101,42.3181,48156.0
2020-04-21 13:00:00,48.72,48.82,48.58,48.8,41960.0,42.3094,42.3963,42.1878,42.3789,41960.0
2020-04-21 13:30:00,48.8,48.83,48.49,48.53,46673.0,42.3789,42.4049,42.1097,42.1444,46673.0
2020-04-21 14:00:00,48.54,48.87,48.46,48.67,74187.0,42.1531,42.4397,42.0836,42.266,74187.0
2020-04-21 14:30:00,48.68,48.7,48.02,48.09,93092.0,42.2747,42.2921,41.7015,41.7623,93092.0
2020-04-21 15:00:00,48.08,48.62,48.04,48.38,128579.0,41.7536,42.2226,41.7189,42.0142,128579.0
2020-04-21 15:30:00,48.37,48.65,48.16,48.27,288011.0,42.0055,42.2486,41.8231,41.9186,288011.0
2020-04-22 09:30:00,49.16,49.31,48.54,48.78,65098.0,42.6915,42.8218,42.1531,42.3615,65098.0
2020-04-22 10:00:00,48.83,48.96,48.66,48.67,77302.0,42.4049,42.5178,42.2573,42.266,77302.0
2020-04-22 10:30:00,48.66,48.98,48.66,48.85,53947.0,42.2573,42.5352,42.2573,42.4223,53947.0
2020-04-22 11:00:00,48.86,49.29,48.86,49.11,46615.0,42.431,42.8044,42.431,42.6481,46615.0
2020-04-22 11:30:00,49.13,49.32,49.03,49.22,48511.0,42.6655,42.8305,42.5786,42.7436,48511.0
2020-04-22 12:00:00,49.23,49.37,49.13,49.36,55352.0,42.7523,42.8739,42.6655,42.8652,55352.0
2020-04-22 12:30:00,49.38,49.44,49.08,49.16,62500.0,42.8826,42.9347,42.6221,42.6915,62500.0
2020-04-22 13:00:00,49.17,49.25,49.09,49.25,67639.0,42.7002,42.7697,42.6307,42.7697,67639.0
2020-04-22 13:30:00,49.26,49.39,49.15,49.21,54851.0,42.7784,42.8913,42.6828,42.7349,54851.0
2020-04-22 14:00:00,49.22,49.31,49.09,49.1,41732.0,42.7436,42.8218,42.6307,42.6394,41732.0
2020-04-22 14:30:00,49.12,49.26,49.07,49.15,39333.0,42.6568,42.7784,42.6134,42.6828,39333.0
2020-04-22 15:00:00,49.16,49.19,49.05,49.07,61414.0,42.6915,42.7176,42.596,42.6134,61414.0
2020-04-22 15:30:00,49.07,49.41,49.03,49.07,264186.0,42.6134,42.9086,42.5786,42.6134,264186.0
2020-04-23 09:30:00,49.24,49.72,48.84,49.64,86704.0,42.761,43.1778,42.4136,43.1084,86704.0
2020-04-23 10:00:00,49.66,49.98,49.44,49.83,141882.0,43.1257,43.4036,42.9347,43.2734,141882.0
2020-04-23 10:30:00,49.85,49.98,49.81,49.9,163029.0,43.2907,43.4036,43.256,43.3342,163029.0
2020-04-23 11:00:00,49.93,49.94,49.71,49.86,48593.0,43.3602,43.3689,43.1692,43.2994,48593.0
2020-04-23 11:30:00,49.89,49.89,49.63,49.77,56901.0,43.3255,43.3255,43.0997,43.2213,56901.0
2020-04-23 12:00:00,49.74,49.96,49.73,49.89,52489.0,43.1952,43.3863,43.1865,43.3255,52489.0
2020-04-23 12:30:00,49.88,49.95,49.41,49.81,150356.0,43.3168,43.3776,42.9086,43.256,150356.0
2020-04-23 13:00:00,49.86,50.05,49.62,49.79,51061.0,43.2994,43.4644,43.091,43.2386,51061.0
2020-04-23 13:30:00,49.77,49.96,49.56,49.95,64300.0,43.2213,43.3863,43.0389,43.3776,64300.0
2020-04-23 14:00:00,49.94,50.0,49.55,49.79,59147.0,43.3689,43.421,43.0302,43.2386,59147.0
2020-04-23 14:30:00,49.81,50.07,49.64,49.93,66723.0,43.256,43.4818,43.1084,43.3602,66723.0
2020-04-23 15:00:00,49.94,50.0,49.55,49.64,125577.0,43.3689,43.421,43.0302,43.1084,125577.0
2020-04-23 15:30:00,49.66,49.72,49.3,49.33,246086.0,43.1257,43.1778,42.8131,42.8392,246086.0
2020-04-24 09:30:00,49.6,49.82,48.99,49.03,107924.0,43.0736,43.2647,42.5439,42.5786,107924.0
2020-04-24 10:00:00,49.03,49.66,49.03,49.45,80159.0,42.5786,43.1257,42.5786,42.9434,80159.0
2020-04-24 10:30:00,49.45,49.57,49.27,49.41,69720.0,42.9434,43.0476,42.7871,42.9086,69720.0
2020-04-24 11:00:00,49.41,49.6,49.26,49.54,118440.0,42.9086,43.0736,42.7784,43.0215,118440.0
2020-04-24 11:30:00,49.55,49.61,49.11,49.15,92726.0,43.0302,43.0823,42.6481,42.6828,92726.0
2020-04-24 12:00:00,49.12,49.28,49.07,49.28,53474.0,42.6568,42.7957,42.6134,42.7957,53474.0
2020-04-24 12:30:00,49.29,49.31,49.14,49.16,42648.0,42.8044,42.8218,42.6742,42.6915,42648.0
2020-04-24 13:00:00,49.18,49.19,49.05,49.16,38837.0,42.7089,42.7176,42.596,42.6915,38837.0
2020-04-24 13:30:00,49.2,49.45,49.07,49.45,53636.0,42.7263,42.9434,42.6134,42.9434,53636.0
2020-04-24 14:00:00,49.44,49.56,49.35,49.41,51902.0,42.9347,43.0389,42.8565,42.9086,51902.0
2020-04-24 14:30:00,49.41,49.9,49.4,49.82,90926.0,42.9086,43.3342,42.8999,43.2647,90926.0
2020-04-24 15:00:00,49.8,50.14,49.68,50.1,92772.0,43.2473,43.5426,43.1431,43.5078,92772.0
2020-04-24 15:30:00,50.1,50.59,49.97,50.32,302578.0,43.5078,43.9334,43.3949,43.6989,302578.0
2020-04-27 09:30:00,50.74,51.24,50.62,51.04,120614.0,44.0636,44.4978,43.9594,44.3242,120614.0
2020-04-27 10:00:00,51.0,51.48,50.77,51.44,102073.0,44.2894,44.7063,44.0897,44.6715,102073.0
2020-04-27 10:30:00,51.45,52.08,51.3,51.89,275141.0,44.6802,45.2273,44.5499,45.0623,275141.0
2020-04-27 11:00:00,51.89,51.95,51.51,51.58,151790.0,45.0623,45.1144,44.7323,44.7931,151790.0
2020-04-27 11:30:00,51.57,51.82,51.48,51.8,70173.0,44.7844,45.0015,44.7063,44.9842,70173.0
2020-04-27 12:00:00,51.8,51.98,51.76,51.98,60146.0,44.9842,45.1405,44.9494,45.1405,60146.0
2020-04-27 12:30:00,51.98,52.05,51.57,51.67,71907.0,45.1405,45.2013,44.7844,44.8713,71907.0
2020-04-27 13:00:00,51.66,51.78,51.56,51.76,55101.0,44.8626,44.9668,44.7757,44.9494,55101.0
2020-04-27 13:30:00,51.77,51.84,51.65,51.8,70900.0,44.9581,45.0189,44.8539,44.9842,70900.0
2020-04-27 14:00:00,51.81,51.92,51.72,51.87,105563.0,44.9928,45.0884,44.9147,45.0449,105563.0
2020-04-27 14:30:00,51.86,52.02,51.76,51.77,109898.0,45.0363,45.1752,44.9494,44.9581,109898.0
2020-04-27 15:00:00,51.78,52.13,51.78,52.06,123253.0,44.9668,45.2707,44.9668,45.2099,123253.0
2020-04-27 15:30:00,52.06,53.05,51.88,51.9,294983.0,45.2099,46.0697,45.0536,45.071,294983.0
2020-04-28 09:30:00,52.52,52.65,51.95,52.14,110296.0,45.6094,45.7223,45.1144,45.2794,110296.0
2020-04-28 10:00:00,52.1,52.17,51.71,51.75,87402.0,45.2447,45.3055,44.906,44.9407,87402.0
2020-04-28 10:30:00,51.74,51.78,51.19,51.19,60909.0,44.9321,44.9668,44.4544,44.4544,60909.0
2020-04-28 11:00:00,51.23,51.55,51.14,51.46,55028.0,44.4892,44.7671,44.411,44.6889,55028.0
2020-04-28 11:30:00,51.44,51.64,51.32,51.52,53834.0,44.6715,44.8452,44.5673,44.741,53834.0
2020-04-28 12:00:00,51.55,51.6,51.33,51.52,34005.0,44.7671,44.8105,44.576,44.741,34005.0
2020-04-28 12:30:00,51.48,51.61,51.38,51.56,45590.0,44.7063,44.8192,44.6194,44.7757,45590.0
2020-04-28 13:00:00,51.56,51.77,51.47,51.5,48703.0,44.7757,44.9581,44.6976,44.7236,48703.0
2020-04-28 13:30:00,51.49,51.66,51.46,51.51,39730.0,44.7149,44.8626,44.6889,44.7323,39730.0
2020-04-28 14:00:00,51.51,51.76,51.5,51.67,39927.0,44.7323,44.9494,44.7236,44.8713,39927.0
2020-04-28 14:30:00,51.68,51.74,51.51,51.53,53996.0,44.8799,44.9321,44.7323,44.7497,53996.0
2020-04-28 15:00:00,51.54,51.75,51.43,51.61,101218.0,44.7584,44.9407,44.6628,44.8192,101218.0
2020-04-28 15:30:00,51.6,51.79,51.15,51.46,408170.0,44.8105,44.9755,44.4197,44.6889,408170.0
2020-04-29 09:30:00,51.95,51.95,50.96,50.96,73806.0,45.1144,45.1144,44.2547,44.2547,73806.0
2020-04-29 10:00:00,51.01,51.25,50.83,51.12,79916.0,44.2981,44.5065,44.1418,44.3936,79916.0
2020-04-29 10:30:00,51.13,51.57,51.02,51.54,65815.0,44.4023,44.7844,44.3068,44.7584,65815.0
2020-04-29 11:00:00,51.52,51.7,51.35,51.46,105390.0,44.741,44.8973,44.5934,44.6889,105390.0
2020-04-29 11:30:00,51.44,51.73,51.43,51.68,52720.0,44.6715,44.9234,44.6628,44.8799,52720.0
2020-04-29 12:00:00,51.69,51.81,51.48,51.53,81902.0,44.8886,44.9928,44.7063,44.7497,81902.0
2020-04-29 12:30:00,51.54,51.89,51.53,51.87,123099.0,44.7584,45.0623,44.7497,45.0449,123099.0
2020-04-29 13:00:00,51.88,52.07,51.76,51.76,65840.0,45.0536,45.2186,44.9494,44.9494,65840.0
2020-04-29 13:30:00,51.75,51.81,51.67,51.67,55672.0,44.9407,44.9928,44.8713,44.8713,55672.0
2020-04-29 14:00:00,51.7,51.74,51.45,51.59,65455.0,44.8973,44.9321,44.6802,44.8018,65455.0
2020-04-29 14:30:00,51.6,51.75,51.53,51.7,80727.0,44.8105,44.9407,44.7497,44.8973,80727.0
2020-04-29 15:00:00,51.69,51.83,51.66,51.8,98574.0,44.8886,45.0102,44.8626,44.9842,98574.0
2020-04-29 15:30:00,51.8,51.82,51.27,51.35,338129.0,44.9842,45.0015,44.5239,44.5934,338129.0
2020-04-30 09:30:00,50.93,51.25,50.16,50.22,187863.0,44.2286,44.5065,43.5599,43.6121,187863.0
2020-04-30 10:00:00,50.24,50.42,49.71,50.31,176257.0,43.6294,43.7857,43.1692,43.6902,176257.0
2020-04-30 10:30:00,50.32,50.55,50.28,50.4,145389.0,43.6989,43.8986,43.6642,43.7684,145389.0
2020-04-30 11:00:00,50.43,50.63,50.32,50.39,108890.0,43.7944,43.9681,43.6989,43.7597,108890.0
2020-04-30 11:30:00,50.4,50.56,50.14,50.14,120345.0,43.7684,43.9073,43.5426,43.5426,120345.0
2020-04-30 12:00:00,50.17,50.19,50.0,50.08,68916.0,43.5686,43.586,43.421,43.4905,68916.0
2020-04-30 12:30:00,50.07,50.29,49.89,50.25,144409.0,43.4818,43.6728,43.3255,43.6381,144409.0
2020-04-30 13:00:00,50.23,50.33,50.06,50.19,77751.0,43.6207,43.7076,43.4731,43.586,77751.0
2020-04-30 13:30:00,50.19,50.26,49.93,49.94,70635.0,43.586,43.6468,43.3602,43.3689,70635.0
2020-04-30 14:00:00,49.95,50.13,49.91,50.12,77594.0,43.3776,43.5339,43.3428,43.5252,77594.0
2020-04-30 14:30:00,50.13,50.38,49.93,49.98,176241.0,43.5339,43.751,43.3602,43.4036,176241.0
2020-04-30 15:00:00,49.99,50.01,49.68,49.85,245291.0,43.4123,43.4297,43.1431,43.2907,245291.0
2020-04-30 15:30:00,49.84,49.98,49.04,49.44,868401.0,43.2821,43.4036,42.5873,42.9347,868401.0
2020-05-01 09:30:00,49.0,49.0,47.43,47.67,200285.0,42.5526,42.5526,41.1892,41.3976,200285.0
2020-05-01 10:00:00,47.71,48.06,47.45,47.82,135460.0,41.4323,41.7363,41.2065,41.5278,135460.0
2020-05-01 10:30:00,47.82,48.09,47.8,47.85,86263.0,41.5278,41.7623,41.5105,41.5539,86263.0
2020-05-01 11:00:00,47.84,47.87,47.63,47.65,115482.0,41.5452,41.5713,41.3628,41.3802,115482.0
2020-05-01 11:30:00,47.65,47.88,47.52,47.56,71487.0,41.3802,41.58,41.2673,41.3021,71487.0
2020-05-01 12:00:00,47.56,47.71,47.46,47.55,84283.0,41.3021,41.4323,41.2152,41.2934,84283.0
2020-05-01 12:30:00,47.53,47.53,47.33,47.52,55055.0,41.276,41.276,41.1023,41.2673,55055.0
2020-05-01 13:00:00,47.51,47.58,47.23,47.44,51035.0,41.2586,41.3194,41.0155,41.1978,51035.0
2020-05-01 13:30:00,47.47,47.53,47.25,47.3,44369.0,41.2239,41.276,41.0328,41.0763,44369.0
2020-05-01 14:00:00,47.27,47.45,47.23,47.38,49921.0,41.0502,41.2065,41.0155,41.1457,49921.0
2020-05-01 14:30:00,47.39,47.39,47.19,47.25,89795.0,41.1544,41.1544,40.9807,41.0328,89795.0
2020-05-01 15:00:00,47.26,47.58,47.24,47.48,98383.0,41.0415,41.3194,41.0242,41.2326,98383.0
2020-05-01 15:30:00,47.47,47.52,47.19,47.4,308003.0,41.2239,41.2673,40.9807,41.1631,308003.0
2020-05-04 09:30:00,47.29,47.47,46.92,47.24,135205.0,41.0676,41.2239,40.7463,41.0242,135205.0
2020-05-04 10:00:00,47.25,47.4,46.78,46.91,129142.0,41.0328,41.1631,40.6247,40.7376,129142.0
2020-05-04 10:30:00,46.89,46.98,46.74,46.85,109298.0,40.7202,40.7984,40.59,40.6855,109298.0
2020-05-04 11:00:00,46.84,47.16,46.79,46.97,89924.0,40.6768,40.9547,40.6334,40.7897,89924.0
2020-05-04 11:30:00,46.98,47.27,46.93,46.94,93796.0,40.7984,41.0502,40.755,40.7636,93796.0
2020-05-04 12:00:00,46.96,47.07,46.91,47.0,94761.0,40.781,40.8765,40.7376,40.8157,94761.0
2020-05-04 12:30:00,47.01,47.04,46.58,46.59,79118.0,40.8244,40.8505,40.451,40.4597,79118.0
2020-05-04 13:00:00,46.6,46.68,46.34,46.66,81187.0,40.4684,40.5378,40.2426,40.5205,81187.0
2020-05-04 13:30:00,46.65,46.68,46.54,46.65,77343.0,40.5118,40.5378,40.4163,40.5118,77343.0
2020-05-04 14:00:00,46.65,46.83,46.56,46.62,107984.0,40.5118,40.6681,40.4336,40.4857,107984.0
2020-05-04 14:30:00,46.62,46.77,46.43,46.59,134562.0,40.4857,40.616,40.3207,40.4597,134562.0
2020-05-04 15:00:00,46.56,46.92,46.54,46.9,147527.0,40.4336,40.7463,40.4163,40.7289,147527.0
2020-05-04 15:30:00,46.89,47.23,46.88,47.02,372180.0,40.7202,41.0155,40.7115,40.8331,372180.0
2020-05-05 09:30:00,47.54,48.0,47.15,47.94,130946.0,41.2847,41.6842,40.946,41.6321,130946.0
2020-05-05 10:00:00,47.97,48.3,47.92,47.98,160923.0,41.6581,41.9447,41.6147,41.6668,160923.0
2020-05-05 10:30:00,47.97,48.27,47.91,48.01,73099.0,41.6581,41.9186,41.606,41.6928,73099.0
2020-05-05 11:00:00,48.04,48.24,47.95,48.21,114908.0,41.7189,41.8926,41.6407,41.8665,114908.0
2020-05-05 11:30:00,48.22,48.23,48.02,48.12,80084.0,41.8752,41.8839,41.7015,41.7884,80084.0
2020-05-05 12:00:00,48.12,48.13,47.94,48.05,98975.0,41.7884,41.7971,41.6321,41.7276,98975.0
2020-05-05 12:30:00,48.03,48.08,47.81,47.88,62620.0,41.7102,41.7536,41.5192,41.58,62620.0
2020-05-05 13:00:00,47.88,48.09,47.87,48.06,63344.0,41.58,41.7623,41.5713,41.7363,63344.0
2020-05-05 13:30:00,48.07,48.17,48.03,48.03,65810.0,41.745,41.8318,41.7102,41.7102,65810.0
2020-05-05 14:00:00,48.03,48.21,48.01,48.16,111134.0,41.7102,41.8665,41.6928,41.8231,111134.0
2020-05-05 14:30:00,48.16,48.17,47.95,48.08,68617.0,41.8231,41.8318,41.6407,41.7536,68617.0
2020-05-05 15:00:00,48.07,48.08,47.6,47.67,105835.0,41.745,41.7536,41.3368,41.3976,105835.0
2020-05-05 15:30:00,47.67,47.73,47.37,47.45,331309.0,41.3976,41.4497,41.1371,41.2065,331309.0
2020-05-06 09:30:00,47.82,48.15,47.54,47.84,106213.0,41.5278,41.8144,41.2847,41.5452,106213.0
2020-05-06 10:00:00,47.85,47.94,47.58,47.85,120791.0,41.5539,41.6321,41.3194,41.5539,120791.0
2020-05-06 10:30:00,47.85,48.5,47.83,48.4,146055.0,41.5539,42.1184,41.5365,42.0315,146055.0
2020-05-06 11:00:00,48.41,48.53,48.08,48.23,161386.0,42.0402,42.1444,41.7536,41.8839,161386.0
2020-05-06 11:30:00,48.23,48.44,48.19,48.26,107268.0,41.8839,42.0663,41.8492,41.91,107268.0
2020-05-06 12:00:00,48.25,48.29,48.13,48.23,146257.0,41.9013,41.936,41.7971,41.8839,146257.0
2020-05-06 12:30:00,48.23,48.29,48.03,48.06,82482.0,41.8839,41.936,41.7102,41.7363,82482.0
2020-05-06 13:00:00,48.07,48.09,47.94,48.04,82195.0,41.745,41.7623,41.6321,41.7189,82195.0
2020-05-06 13:30:00,48.06,48.22,48.03,48.08,101878.0,41.7363,41.8752,41.7102,41.7536,101878.0
2020-05-06 14:00:00,48.07,48.07,47.62,47.62,102986.0,41.745,41.745,41.3542,41.3542,102986.0
2020-05-06 14:30:00,47.62,48.01,47.57,47.88,155820.0,41.3542,41.6928,41.3107,41.58,155820.0
2020-05-06 15:00:00,47.89,47.94,47.61,47.75,156265.0,41.5886,41.6321,41.3455,41.4671,156265.0
2020-05-06 15:30:00,47.75,47.77,47.39,47.4,484742.0,41.4671,41.4844,41.1544,41.1631,484742.0
2020-05-07 09:30:00,48.06,48.82,48.0,48.69,150428.0,41.7363,42.3963,41.6842,42.2834,150428.0
2020-05-07 10:00:00,48.74,48.74,48.31,48.52,142518.0,42.3268,42.3268,41.9534,42.1357,142518.0
2020-05-07 10:30:00,48.5,48.77,48.41,48.51,98141.0,42.1184,42.3528,42.0402,42.1271,98141.0
2020-05-07 11:00:00,48.54,48.66,48.38,48.47,101104.0,42.1531,42.2573,42.0142,42.0923,101104.0
2020-05-07 11:30:00,48.48,49.03,48.45,48.91,130735.0,42.101,42.5786,42.075,42.4744,130735.0
2020-05-07 12:00:00,48.92,48.98,48.79,48.87,104705.0,42.4831,42.5352,42.3702,42.4397,104705.0
2020-05-07 12:30:00,48.87,48.87,48.62,48.79,95251.0,42.4397,42.4397,42.2226,42.3702,95251.0
2020-05-07 13:00:00,48.79,48.98,48.78,48.81,83902.0,42.3702,42.5352,42.3615,42.3876,83902.0
2020-05-07 13:30:00,48.82,48.88,48.7,48.75,96440.0,42.3963,42.4484,42.2921,42.3355,96440.0
2020-05-07 14:00:00,48.75,48.75,48.42,48.48,88392.0,42.3355,42.3355,42.0489,42.101,88392.0
2020-05-07 14:30:00,48.48,48.57,48.35,48.47,85539.0,42.101,42.1792,41.9881,42.0923,85539.0
2020-05-07 15:00:00,48.47,48.65,48.33,48.54,110434.0,42.0923,42.2486,41.9707,42.1531,110434.0
2020-05-07 15:30:00,48.54,48.59,48.36,48.52,381001.0,42.1531,42.1965,41.9968,42.1357,381001.0
2020-05-08 09:30:00,49.31,49.41,48.6,48.82,138125.0,42.8218,42.9086,42.2052,42.3963,138125.0
2020-05-08 10:00:00,48.87,48.97,48.43,48.63,118910.0,42.4397,42.5265,42.0576,42.2313,118910.0
2020-05-08 10:30:00,48.61,48.7,48.16,48.28,86371.0,42.2139,42.2921,41.8231,41.9273,86371.0
2020-05-08 11:00:00,48.28,48.75,48.25,48.66,98972.0,41.9273,42.3355,41.9013,42.2573,98972.0
2020-05-08 11:30:00,48.66,48.84,48.66,48.8,73481.0,42.2573,42.4136,42.2573,42.3789,73481.0
2020-05-08 12:00:00,48.81,49.0,48.81,48.91,61160.0,42.3876,42.5526,42.3876,42.4744,61160.0
2020-05-08 12:30:00,48.92,48.98,48.76,48.97,66611.0,42.4831,42.5352,42.3442,42.5265,66611.0
2020-05-08 13:00:00,48.96,49.16,48.95,49.03,128217.0,42.5178,42.6915,42.5092,42.5786,128217.0
2020-05-08 13:30:00,49.03,49.09,48.94,48.97,96691.0,42.5786,42.6307,42.5005,42.5265,96691.0
2020-05-08 14:00:00,48.95,49.42,48.95,49.41,131688.0,42.5092,42.9173,42.5092,42.9086,131688.0
2020-05-08 14:30:00,49.42,50.09,49.42,50.03,256895.0,42.9173,43.4992,42.9173,43.4471,256895.0
2020-05-08 15:00:00,50.04,50.24,49.74,50.18,354009.0,43.4557,43.6294,43.1952,43.5773,354009.0
2020-05-08 15:30:00,50.18,50.2,49.87,49.89,565958.0,43.5773,43.5947,43.3081,43.3255,565958.0
2020-05-11 09:30:00,53.19,53.99,52.2,53.9,1188536.0,46.1913,46.886,45.3315,46.8078,1188536.0
2020-05-11 10:00:00,53.87,54.2,52.86,52.89,496499.0,46.7818,47.0684,45.9047,45.9307,496499.0
2020-05-11 10:30:00,52.94,52.96,52.41,52.58,299030.0,45.9742,45.9915,45.5139,45.6615,299030.0
2020-05-11 11:00:00,52.59,52.62,52.11,52.49,234084.0,45.6702,45.6963,45.2534,45.5834,234084.0
2020-05-11 11:30:00,52.5,53.02,52.39,52.72,212421.0,45.5921,46.0436,45.4965,45.7831,212421.0
2020-05-11 12:00:00,52.74,52.96,52.43,52.93,198565.0,45.8005,45.9915,45.5313,45.9655,198565.0
2020-05-11 12:30:00,52.93,53.27,52.87,53.13,209690.0,45.9655,46.2607,45.9134,46.1392,209690.0
2020-05-11 13:00:00,53.12,53.26,52.98,52.99,145050.0,46.1305,46.2521,46.0089,46.0176,145050.0
2020-05-11 13:30:00,52.99,53.37,52.86,53.15,229608.0,46.0176,46.3476,45.9047,46.1565,229608.0
2020-05-11 14:00:00,53.15,53.28,52.82,52.97,150370.0,46.1565,46.2694,45.8699,46.0002,150370.0
2020-05-11 14:30:00,52.95,53.28,52.86,53.23,153173.0,45.9828,46.2694,45.9047,46.226,153173.0
2020-05-11 15:00:00,53.23,53.57,53.2,53.22,215841.0,46.226,46.5213,46.1999,46.2173,215841.0
2020-05-11 15:30:00,53.21,53.34,53.01,53.24,401776.0,46.2086,46.3215,46.0349,46.2347,401776.0
2020-05-12 09:30:00,53.46,54.33,52.53,52.66,306516.0,46.4257,47.1813,45.6181,45.731,306516.0
2020-05-12 10:00:00,52.66,52.68,51.91,52.07,153755.0,45.731,45.7484,45.0797,45.2186,153755.0
2020-05-12 10:30:00,52.09,52.16,51.78,51.93,133816.0,45.236,45.2968,44.9668,45.0971,133816.0
2020-05-12 11:00:00,51.94,51.96,51.71,51.76,84626.0,45.1057,45.1231,44.906,44.9494,84626.0
2020-05-12 11:30:00,51.76,51.92,51.62,51.69,89806.0,44.9494,45.0884,44.8278,44.8886,89806.0
2020-05-12 12:00:00,51.69,51.79,51.49,51.69,67455.0,44.8886,44.9755,44.7149,44.8886,67455.0
2020-05-12 12:30:00,51.69,51.73,51.53,51.63,52053.0,44.8886,44.9234,44.7497,44.8365,52053.0
2020-05-12 13:00:00,51.64,51.64,51.03,51.12,82510.0,44.8452,44.8452,44.3155,44.3936,82510.0
2020-05-12 13:30:00,51.11,51.19,50.96,51.09,92208.0,44.3849,44.4544,44.2547,44.3676,92208.0
2020-05-12 14:00:00,51.07,51.33,50.98,51.28,71464.0,44.3502,44.576,44.2721,44.5326,71464.0
2020-05-12 14:30:00,51.28,51.49,51.12,51.43,117677.0,44.5326,44.7149,44.3936,44.6628,117677.0
2020-05-12 15:00:00,51.41,51.41,50.68,50.68,107610.0,44.6455,44.6455,44.0115,44.0115,107610.0
2020-05-12 15:30:00,50.66,50.71,50.08,50.1,352332.0,43.9942,44.0376,43.4905,43.5078,352332.0
2020-05-13 09:30:00,50.03,50.2,49.19,49.19,169822.0,43.4471,43.5947,42.7176,42.7176,169822.0
2020-05-13 10:00:00,49.2,49.44,48.67,49.03,120512.0,42.7263,42.9347,42.266,42.5786,120512.0
2020-05-13 10:30:00,49.01,49.2,48.78,48.82,76954.0,42.5613,42.7263,42.3615,42.3963,76954.0
2020-05-13 11:00:00,48.81,48.84,48.52,48.74,87723.0,42.3876,42.4136,42.1357,42.3268,87723.0
2020-05-13 11:30:00,48.73,48.74,48.0,48.23,106487.0,42.3181,42.3268,41.6842,41.8839,106487.0
2020-05-13 12:00:00,48.24,48.27,47.78,48.22,104285.0,41.8926,41.9186,41.4931,41.8752,104285.0
2020-05-13 12:30:00,48.21,48.26,48.0,48.11,56854.0,41.8665,41.91,41.6842,41.7797,56854.0
2020-05-13 13:00:00,48.11,48.16,47.85,48.09,63189.0,41.7797,41.8231,41.5539,41.7623,63189.0
2020-05-13 13:30:00,48.1,48.1,47.82,47.89,55399.0,41.771,41.771,41.5278,41.5886,55399.0
2020-05-13 14:00:00,47.86,47.98,47.74,47.75,59608.0,41.5626,41.6668,41.4584,41.4671,59608.0
2020-05-13 14:30:00,47.75,47.81,47.39,47.42,70074.0,41.4671,41.5192,41.1544,41.1805,70074.0
2020-05-13 15:00:00,47.43,47.72,47.33,47.34,150200.0,41.1892,41.441,41.1023,41.111,150200.0
2020-05-13 15:30:00,47.34,47.86,47.27,47.6,509872.0,41.111,41.5626,41.0502,41.3368,509872.0
2020-05-14 09:30:00,46.65,47.04,45.98,46.0,266498.0,40.5118,40.8505,39.93,39.9473,266498.0
2020-05-14 10:00:00,46.01,46.03,45.76,45.82,181842.0,39.956,39.9734,39.7389,39.791,181842.0
2020-05-14 10:30:00,45.83,46.45,45.78,46.34,206781.0,39.7997,40.3381,39.7563,40.2426,206781.0
2020-05-14 11:00:00,46.41,46.67,46.35,46.47,213907.0,40.3034,40.5292,40.2513,40.3555,213907.0
2020-05-14 11:30:00,46.52,46.63,46.0,46.11,145807.0,40.3989,40.4944,39.9473,40.0428,145807.0
2020-05-14 12:00:00,46.11,46.89,46.11,46.74,127443.0,40.0428,40.7202,40.0428,40.59,127443.0
2020-05-14 12:30:00,46.76,47.16,46.73,47.1,66638.0,40.6073,40.9547,40.5813,40.9026,66638.0
2020-05-14 13:00:00,47.1,47.24,46.92,47.21,63314.0,40.9026,41.0242,40.7463,40.9981,63314.0
2020-05-14 13:30:00,47.2,47.27,46.98,47.0,63216.0,40.9894,41.0502,40.7984,40.8157,63216.0
2020-05-14 14:00:00,46.97,47.01,46.78,47.0,52859.0,40.7897,40.8244,40.6247,40.8157,52859.0
2020-05-14 14:30:00,47.01,47.01,46.68,46.77,70773.0,40.8244,40.8244,40.5378,40.616,70773.0
2020-05-14 15:00:00,46.75,47.32,46.73,47.3,129580.0,40.5986,41.0936,40.5813,41.0763,129580.0
2020-05-14 15:30:00,47.3,47.37,47.06,47.31,321722.0,41.0763,41.1371,40.8678,41.085,321722.0
2020-05-15 09:30:00,48.3,48.56,47.76,48.48,307595.0,41.9447,42.1705,41.4757,42.101,307595.0
2020-05-15 10:00:00,48.51,48.86,48.42,48.6,161018.0,42.1271,42.431,42.0489,42.2052,161018.0
2020-05-15 10:30:00,48.59,48.63,48.22,48.39,101530.0,42.1965,42.2313,41.8752,42.0228,101530.0
2020-05-15 11:00:00,48.38,48.5,48.12,48.33,69948.0,42.0142,42.1184,41.7884,41.9707,69948.0
2020-05-15 11:30:00,48.33,48.48,48.24,48.43,67224.0,41.9707,42.101,41.8926,42.0576,67224.0
2020-05-15 12:00:00,48.41,48.59,48.32,48.52,81134.0,42.0402,42.1965,41.9621,42.1357,81134.0
2020-05-15 12:30:00,48.52,48.58,48.18,48.27,46259.0,42.1357,42.1878,41.8405,41.9186,46259.0
2020-05-15 13:00:00,48.27,48.45,48.26,48.35,28886.0,41.9186,42.075,41.91,41.9881,28886.0
2020-05-15 13:30:00,48.34,48.58,48.29,48.58,33489.0,41.9794,42.1878,41.936,42.1878,33489.0
2020-05-15 14:00:00,48.59,48.96,48.56,48.94,109287.0,42.1965,42.5178,42.1705,42.5005,109287.0
2020-05-15 14:30:00,48.94,48.96,48.71,48.8,91571.0,42.5005,42.5178,42.3007,42.3789,91571.0
2020-05-15 15:00:00,48.82,48.99,48.71,48.77,89689.0,42.3963,42.5439,42.3007,42.3528,89689.0
2020-05-15 15:30:00,48.78,49.0,48.65,48.95,329086.0,42.3615,42.5526,42.2486,42.5092,329086.0
2020-05-18 09:30:00,50.07,51.22,50.07,51.2,285787.0,43.4818,44.4805,43.4818,44.4631,285787.0
2020-05-18 10:00:00,51.23,51.77,51.12,51.6,309176.0,44.4892,44.9581,44.3936,44.8105,309176.0
2020-05-18 10:30:00,51.59,51.94,51.46,51.68,131004.0,44.8018,45.1057,44.6889,44.8799,131004.0
2020-05-18 11:00:00,51.68,52.08,51.68,51.94,88177.0,44.8799,45.2273,44.8799,45.1057,88177.0
2020-05-18 11:30:00,51.96,52.27,51.76,51.81,139648.0,45.1231,45.3923,44.9494,44.9928,139648.0
2020-05-18 12:00:00,51.79,52.04,51.76,51.83,79646.0,44.9755,45.1926,44.9494,45.0102,79646.0
2020-05-18 12:30:00,51.83,51.87,51.67,51.74,59190.0,45.0102,45.0449,44.8713,44.9321,59190.0
2020-05-18 13:00:00,51.74,51.92,51.74,51.83,44648.0,44.9321,45.0884,44.9321,45.0102,44648.0
2020-05-18 13:30:00,51.83,51.9,51.77,51.78,51389.0,45.0102,45.071,44.9581,44.9668,51389.0
2020-05-18 14:00:00,51.78,52.08,51.71,52.05,84800.0,44.9668,45.2273,44.906,45.2013,84800.0
2020-05-18 14:30:00,52.05,52.13,51.89,51.98,79944.0,45.2013,45.2707,45.0623,45.1405,79944.0
2020-05-18 15:00:00,51.99,52.23,51.96,52.22,133793.0,45.1492,45.3576,45.1231,45.3489,133793.0
2020-05-18 15:30:00,52.21,52.45,52.21,52.22,396692.0,45.3402,45.5486,45.3402,45.3489,396692.0
2020-05-19 09:30:00,51.9,52.29,51.61,52.26,173665.0,45.071,45.4097,44.8192,45.3836,173665.0
2020-05-19 10:00:00,52.3,52.73,52.3,52.48,140242.0,45.4184,45.7918,45.4184,45.5747,140242.0
2020-05-19 10:30:00,52.5,52.7,52.38,52.55,90058.0,45.5921,45.7657,45.4878,45.6355,90058.0
2020-05-19 11:00:00,52.53,52.6,52.3,52.4,98750.0,45.6181,45.6789,45.4184,45.5052,98750.0
2020-05-19 11:30:00,52.39,52.5,52.14,52.27,170258.0,45.4965,45.5921,45.2794,45.3923,170258.0
2020-05-19 12:00:00,52.27,52.36,51.96,51.97,48391.0,45.3923,45.4705,45.1231,45.1318,48391.0
2020-05-19 12:30:00,51.96,51.98,51.78,51.86,56228.0,45.1231,45.1405,44.9668,45.0363,56228.0
2020-05-19 13:00:00,51.86,51.93,51.8,51.84,34005.0,45.0363,45.0971,44.9842,45.0189,34005.0
2020-05-19 13:30:00,51.83,51.91,51.76,51.82,55196.0,45.0102,45.0797,44.9494,45.0015,55196.0
2020-05-19 14:00:00,51.81,52.21,51.8,52.14,114859.0,44.9928,45.3402,44.9842,45.2794,114859.0
2020-05-19 14:30:00,52.13,52.19,51.67,51.73,82016.0,45.2707,45.3228,44.8713,44.9234,82016.0
2020-05-19 15:00:00,51.71,52.11,51.67,52.07,97315.0,44.906,45.2534,44.8713,45.2186,97315.0
2020-05-19 15:30:00,52.05,52.07,51.54,51.56,279607.0,45.2013,45.2186,44.7584,44.7757,279607.0
2020-05-20 09:30:00,52.02,52.74,51.04,52.57,256529.0,45.1752,45.8005,44.3242,45.6528,256529.0
2020-05-20 10:00:00,52.58,53.17,52.31,53.08,121842.0,45.6615,46.1739,45.4271,46.0957,121842.0
2020-05-20 10:30:00,53.12,53.7,53.09,53.68,172927.0,46.1305,46.6342,46.1044,46.6168,172927.0
2020-05-20 11:00:00,53.69,53.76,53.11,53.12,221514.0,46.6255,46.6863,46.1218,46.1305,221514.0
2020-05-20 11:30:00,53.12,53.4,53.11,53.36,111395.0,46.1305,46.3736,46.1218,46.3389,111395.0
2020-05-20 12:00:00,53.36,53.4,53.05,53.4,136406.0,46.3389,46.3736,46.0697,46.3736,136406.0
2020-05-20 12:30:00,53.41,53.68,53.39,53.68,111716.0,46.3823,46.6168,46.3649,46.6168,111716.0
2020-05-20 13:00:00,53.67,53.73,53.24,53.31,91407.0,46.6081,46.6602,46.2347,46.2955,91407.0
2020-05-20 13:30:00,53.35,53.4,53.25,53.27,46732.0,46.3302,46.3736,46.2434,46.2607,46732.0
2020-05-20 14:00:00,53.25,53.27,52.8,52.95,59384.0,46.2434,46.2607,45.8526,45.9828,59384.0
2020-05-20 14:30:00,52.94,53.07,52.84,52.93,64415.0,45.9742,46.0871,45.8873,45.9655,64415.0
2020-05-20 15:00:00,52.95,52.96,52.56,52.93,106703.0,45.9828,45.9915,45.6442,45.9655,106703.0
2020-05-20 15:30:00,52.92,53.02,52.66,52.95,287571.0,45.9568,46.0436,45.731,45.9828,287571.0
2020-05-21 09:30:00,52.7,53.09,52.28,53.09,74490.0,45.7657,46.1044,45.401,46.1044,74490.0
2020-05-21 10:00:00,53.09,53.33,52.81,52.93,70793.0,46.1044,46.3128,45.8613,45.9655,70793.0
2020-05-21 10:30:00,52.9,53.46,52.68,53.29,97505.0,45.9394,46.4257,45.7484,46.2781,97505.0
2020-05-21 11:00:00,53.27,53.29,52.49,52.72,63506.0,46.2607,46.2781,45.5834,45.7831,63506.0
2020-05-21 11:30:00,52.73,52.88,52.6,52.66,42911.0,45.7918,45.9221,45.6789,45.731,42911.0
2020-05-21 12:00:00,52.68,52.76,52.58,52.69,45367.0,45.7484,45.8178,45.6615,45.7571,45367.0
2020-05-21 12:30:00,52.66,53.01,52.65,52.81,33673.0,45.731,46.0349,45.7223,45.8613,33673.0
2020-05-21 13:00:00,52.84,52.99,52.77,52.91,34069.0,45.8873,46.0176,45.8265,45.9481,34069.0
2020-05-21 13:30:00,52.94,53.13,52.9,53.03,37754.0,45.9742,46.1392,45.9394,46.0523,37754.0
2020-05-21 14:00:00,53.01,53.13,52.94,53.13,35114.0,46.0349,46.1392,45.9742,46.1392,35114.0
2020-05-21 14:30:00,53.12,53.13,52.94,53.02,85852.0,46.1305,46.1392,45.9742,46.0436,85852.0
2020-05-21 15:00:00,53.02,53.31,52.99,53.18,99409.0,46.0436,46.2955,46.0176,46.1826,99409.0
2020-05-21 15:30:00,53.19,53.36,53.02,53.17,265266.0,46.1913,46.3389,46.0436,46.1739,265266.0
2020-05-22 09:30:00,53.05,53.46,52.64,53.18,111264.0,46.0697,46.4257,45.7136,46.1826,111264.0
2020-05-22 10:00:00,53.16,53.58,53.1,53.52,69199.0,46.1652,46.5299,46.1131,46.4778,69199.0
2020-05-22 10:30:00,53.54,53.64,53.21,53.35,67297.0,46.4952,46.5821,46.2086,46.3302,67297.0
2020-05-22 11:00:00,53.34,53.53,53.29,53.52,54337.0,46.3215,46.4865,46.2781,46.4778,54337.0
2020-05-22 11:30:00,53.51,53.69,53.4,53.49,71580.0,46.4692,46.6255,46.3736,46.4518,71580.0
2020-05-22 12:00:00,53.49,53.56,53.37,53.48,74080.0,46.4518,46.5126,46.3476,46.4431,74080.0
2020-05-22 12:30:00,53.48,53.7,53.47,53.63,63933.0,46.4431,46.6342,46.4344,46.5734,63933.0
2020-05-22 13:00:00,53.64,53.65,53.33,53.38,43656.0,46.5821,46.5907,46.3128,46.3563,43656.0
2020-05-22 13:30:00,53.38,53.42,53.23,53.35,32999.0,46.3563,46.391,46.226,46.3302,32999.0
2020-05-22 14:00:00,53.33,53.58,53.32,53.57,37145.0,46.3128,46.5299,46.3042,46.5213,37145.0
2020-05-22 14:30:00,53.57,53.62,53.43,53.57,44978.0,46.5213,46.5647,46.3997,46.5213,44978.0
2020-05-22 15:00:00,53.56,53.68,53.49,53.57,63358.0,46.5126,46.6168,46.4518,46.5213,63358.0
2020-05-22 15:30:00,53.57,53.66,53.42,53.58,169955.0,46.5213,46.5994,46.391,46.5299,169955.0
2020-05-26 09:30:00,54.77,55.07,54.27,54.5,147937.0,47.5634,47.8239,47.1292,47.3289,147937.0
2020-05-26 10:00:00,54.48,54.7,54.18,54.37,78877.0,47.3115,47.5026,47.051,47.216,78877.0
2020-05-26 10:30:00,54.35,54.36,53.92,53.98,59044.0,47.1986,47.2073,46.8252,46.8773,59044.0
2020-05-26 11:00:00,53.97,54.01,53.78,53.97,72020.0,46.8686,46.9034,46.7036,46.8686,72020.0
2020-05-26 11:30:00,53.97,54.25,53.82,53.99,85395.0,46.8686,47.1118,46.7384,46.886,85395.0
2020-05-26 12:00:00,54.0,54.11,53.71,53.76,78836.0,46.8947,46.9902,46.6428,46.6863,78836.0
2020-05-26 12:30:00,53.77,54.01,53.68,54.01,60543.0,46.6949,46.9034,46.6168,46.9034,60543.0
2020-05-26 13:00:00,54.01,54.03,53.74,53.82,96519.0,46.9034,46.9207,46.6689,46.7384,96519.0
2020-05-26 13:30:00,53.8,53.82,53.34,53.45,171527.0,46.721,46.7384,46.3215,46.4171,171527.0
2020-05-26 14:00:00,53.46,53.57,53.34,53.35,112408.0,46.4257,46.5213,46.3215,46.3302,112408.0
2020-05-26 14:30:00,53.35,53.38,53.14,53.15,170225.0,46.3302,46.3563,46.1478,46.1565,170225.0
2020-05-26 15:00:00,53.14,53.14,52.64,52.91,214715.0,46.1478,46.1478,45.7136,45.9481,214715.0
2020-05-26 15:30:00,52.9,52.95,52.44,52.59,410212.0,45.9394,45.9828,45.5399,45.6702,410212.0
2020-05-27 09:30:00,52.76,53.25,52.53,52.99,128917.0,45.8178,46.2434,45.6181,46.0176,128917.0
2020-05-27 10:00:00,53.01,53.02,52.29,52.43,127019.0,46.0349,46.0436,45.4097,45.5313,127019.0
2020-05-27 10:30:00,52.41,52.41,51.81,52.05,122778.0,45.5139,45.5139,44.9928,45.2013,122778.0
2020-05-27 11:00:00,52.07,52.19,51.69,52.14,96806.0,45.2186,45.3228,44.8886,45.2794,96806.0
2020-05-27 11:30:00,52.13,52.7,52.11,52.7,69355.0,45.2707,45.7657,45.2534,45.7657,69355.0
2020-05-27 12:00:00,52.71,52.92,52.63,52.8,51841.0,45.7744,45.9568,45.7049,45.8526,51841.0
2020-05-27 12:30:00,52.8,53.03,52.75,52.94,52005.0,45.8526,46.0523,45.8092,45.9742,52005.0
2020-05-27 13:00:00,52.93,53.17,52.79,53.06,43790.0,45.9655,46.1739,45.8439,46.0784,43790.0
2020-05-27 13:30:00,53.1,53.32,53.01,53.26,61800.0,46.1131,46.3042,46.0349,46.2521,61800.0
2020-05-27 14:00:00,53.27,53.51,53.24,53.25,49018.0,46.2607,46.4692,46.2347,46.2434,49018.0
2020-05-27 14:30:00,53.26,53.36,53.19,53.26,44793.0,46.2521,46.3389,46.1913,46.2521,44793.0
2020-05-27 15:00:00,53.28,53.5,53.25,53.43,84004.0,46.2694,46.4605,46.2434,46.3997,84004.0
2020-05-27 15:30:00,53.43,53.75,53.36,53.75,285877.0,46.3997,46.6776,46.3389,46.6776,285877.0
2020-05-28 09:30:00,54.31,54.49,53.81,54.41,92688.0,47.1639,47.3202,46.7297,47.2507,92688.0
2020-05-28 10:00:00,54.44,54.74,54.33,54.66,108360.0,47.2768,47.5373,47.1813,47.4678,108360.0
2020-05-28 10:30:00,54.68,54.98,54.68,54.93,65915.0,47.4852,47.7457,47.4852,47.7023,65915.0
2020-05-28 11:00:00,54.96,55.21,54.78,54.98,95821.0,47.7284,47.9455,47.572,47.7457,95821.0
2020-05-28 11:30:00,54.97,55.15,54.96,55.13,47877.0,47.737,47.8934,47.7284,47.876,47877.0
2020-05-28 12:00:00,55.12,55.24,55.05,55.17,68253.0,47.8673,47.9715,47.8065,47.9107,68253.0
2020-05-28 12:30:00,55.16,55.29,55.09,55.2,39832.0,47.902,48.0149,47.8413,47.9368,39832.0
2020-05-28 13:00:00,55.21,55.25,54.96,55.04,53366.0,47.9455,47.9802,47.7284,47.7978,53366.0
2020-05-28 13:30:00,55.04,55.11,54.99,55.05,51107.0,47.7978,47.8586,47.7544,47.8065,51107.0
2020-05-28 14:00:00,55.06,55.14,54.77,54.78,84447.0,47.8152,47.8847,47.5634,47.572,84447.0
2020-05-28 14:30:00,54.8,54.99,54.77,54.84,38609.0,47.5894,47.7544,47.5634,47.6242,38609.0
2020-05-28 15:00:00,54.86,54.92,54.52,54.59,66490.0,47.6415,47.6936,47.3463,47.407,66490.0
2020-05-28 15:30:00,54.63,54.66,54.19,54.37,172743.0,47.4418,47.4678,47.0597,47.216,172743.0
2020-05-29 09:30:00,54.5,54.82,54.08,54.41,112865.0,47.3289,47.6068,46.9642,47.2507,112865.0
2020-05-29 10:00:00,54.41,54.78,54.16,54.19,52026.0,47.2507,47.572,47.0336,47.0597,52026.0
2020-05-29 10:30:00,54.2,54.32,53.73,53.73,56535.0,47.0684,47.1726,46.6602,46.6602,56535.0
2020-05-29 11:00:00,53.76,54.36,53.76,54.13,42601.0,46.6863,47.2073,46.6863,47.0076,42601.0
2020-05-29 11:30:00,54.11,54.27,54.03,54.11,55634.0,46.9902,47.1292,46.9207,46.9902,55634.0
2020-05-29 12:00:00,54.12,54.17,53.99,54.11,35910.0,46.9989,47.0423,46.886,46.9902,35910.0
2020-05-29 12:30:00,54.11,54.15,53.75,54.07,40099.0,46.9902,47.0249,46.6776,46.9555,40099.0
2020-05-29 13:00:00,54.07,54.11,53.98,54.1,33655.0,46.9555,46.9902,46.8773,46.9815,33655.0
2020-05-29 13:30:00,54.08,54.14,53.9,54.05,35402.0,46.9642,47.0163,46.8078,46.9381,35402.0
2020-05-29 14:00:00,54.03,54.51,53.99,54.46,48819.0,46.9207,47.3376,46.886,47.2942,48819.0
2020-05-29 14:30:00,54.48,54.53,53.74,54.52,71605.0,47.3115,47.3549,46.6689,47.3463,71605.0
2020-05-29 15:00:00,54.52,54.59,54.21,54.26,81507.0,47.3463,47.407,47.077,47.1205,81507.0
2020-05-29 15:30:00,54.24,55.03,53.77,54.65,444368.0,47.1031,47.7892,46.6949,47.4592,444368.0
2020-06-01 09:30:00,54.48,54.91,54.42,54.42,92290.0,47.3115,47.6849,47.2594,47.2594,92290.0
2020-06-01 10:00:00,54.42,54.66,54.21,54.66,68337.0,47.2594,47.4678,47.077,47.4678,68337.0
2020-06-01 10:30:00,54.66,54.71,54.47,54.52,38595.0,47.4678,47.5113,47.3028,47.3463,38595.0
2020-06-01 11:00:00,54.48,54.51,54.14,54.26,64352.0,47.3115,47.3376,47.0163,47.1205,64352.0
2020-06-01 11:30:00,54.24,54.46,54.21,54.32,41529.0,47.1031,47.2942,47.077,47.1726,41529.0
2020-06-01 12:00:00,54.35,54.66,54.32,54.6,38947.0,47.1986,47.4678,47.1726,47.4157,38947.0
2020-06-01 12:30:00,54.61,54.71,54.57,54.68,39731.0,47.4244,47.5113,47.3897,47.4852,39731.0
2020-06-01 13:00:00,54.67,54.83,54.65,54.77,38559.0,47.4765,47.6155,47.4592,47.5634,38559.0
2020-06-01 13:30:00,54.76,54.94,54.73,54.92,36140.0,47.5547,47.711,47.5286,47.6936,36140.0
2020-06-01 14:00:00,54.92,55.07,54.88,54.97,42903.0,47.6936,47.8239,47.6589,47.737,42903.0
2020-06-01 14:30:00,54.96,55.0,54.89,54.93,40037.0,47.7284,47.7631,47.6676,47.7023,40037.0
2020-06-01 15:00:00,54.94,55.01,54.79,54.83,72770.0,47.711,47.7718,47.5807,47.6155,72770.0
2020-06-01 15:30:00,54.83,55.03,54.67,54.69,205489.0,47.6155,47.7892,47.4765,47.4939,205489.0
2020-06-02 09:30:00,54.52,54.86,54.01,54.81,73868.0,47.3463,47.6415,46.9034,47.5981,73868.0
2020-06-02 10:00:00,54.87,54.88,54.59,54.8,93487.0,47.6502,47.6589,47.407,47.5894,93487.0
2020-06-02 10:30:00,54.83,54.87,54.62,54.62,98528.0,47.6155,47.6502,47.4331,47.4331,98528.0
2020-06-02 11:00:00,54.62,54.68,54.37,54.64,80528.0,47.4331,47.4852,47.216,47.4505,80528.0
2020-06-02 11:30:00,54.6,55.16,54.6,55.06,94406.0,47.4157,47.902,47.4157,47.8152,94406.0
2020-06-02 12:00:00,55.06,55.29,55.02,55.23,70484.0,47.8152,48.0149,47.7805,47.9628,70484.0
2020-06-02 12:30:00,55.21,55.3,55.1,55.28,91740.0,47.9455,48.0236,47.8499,48.0063,91740.0
2020-06-02 13:00:00,55.29,55.42,55.21,55.39,65390.0,48.0149,48.1278,47.9455,48.1018,65390.0
2020-06-02 13:30:00,55.38,55.7,55.27,55.63,95553.0,48.0931,48.371,47.9976,48.3102,95553.0
2020-06-02 14:00:00,55.63,55.75,55.49,55.71,59865.0,48.3102,48.4144,48.1886,48.3797,59865.0
2020-06-02 14:30:00,55.71,55.99,55.6,55.97,85099.0,48.3797,48.6228,48.2842,48.6055,85099.0
2020-06-02 15:00:00,55.97,55.97,55.59,55.72,106845.0,48.6055,48.6055,48.2755,48.3884,106845.0
2020-06-02 15:30:00,55.72,55.78,55.51,55.77,360925.0,48.3884,48.4405,48.206,48.4318,360925.0
2020-06-03 09:30:00,55.99,56.69,55.82,56.44,102591.0,48.6228,49.2307,48.4752,49.0136,102591.0
2020-06-03 10:00:00,56.45,56.59,56.34,56.5,68512.0,49.0223,49.1439,48.9268,49.0657,68512.0
2020-06-03 10:30:00,56.48,56.49,56.14,56.32,121807.0,49.0484,49.057,48.7531,48.9094,121807.0
2020-06-03 11:00:00,56.3,56.81,56.3,56.71,88014.0,48.892,49.3349,48.892,49.2481,88014.0
2020-06-03 11:30:00,56.74,56.88,56.65,56.83,66077.0,49.2742,49.3957,49.196,49.3523,66077.0
2020-06-03 12:00:00,56.82,56.89,56.75,56.85,65096.0,49.3436,49.4044,49.2828,49.3697,65096.0
2020-06-03 12:30:00,56.87,56.87,56.55,56.61,74413.0,49.387,49.387,49.1092,49.1613,74413.0
2020-06-03 13:00:00,56.63,56.71,56.47,56.62,44542.0,49.1786,49.2481,49.0397,49.1699,44542.0
2020-06-03 13:30:00,56.62,56.87,56.55,56.85,53057.0,49.1699,49.387,49.1092,49.3697,53057.0
2020-06-03 14:00:00,56.85,57.13,56.82,56.93,140234.0,49.3697,49.6128,49.3436,49.4392,140234.0
2020-06-03 14:30:00,56.91,57.0,56.81,56.85,79703.0,49.4218,49.4999,49.3349,49.3697,79703.0
2020-06-03 15:00:00,56.83,56.93,56.72,56.91,89390.0,49.3523,49.4392,49.2568,49.4218,89390.0
2020-06-03 15:30:00,56.9,57.03,56.61,56.62,244900.0,49.4131,49.526,49.1613,49.1699,244900.0
2020-06-04 09:30:00,56.17,56.56,55.82,56.43,105263.0,48.7792,49.1178,48.4752,49.0049,105263.0
2020-06-04 10:00:00,56.46,56.9,56.46,56.88,112425.0,49.031,49.4131,49.031,49.3957,112425.0
2020-06-04 10:30:00,56.91,57.08,56.89,56.97,63649.0,49.4218,49.5694,49.4044,49.4739,63649.0
2020-06-04 11:00:00,56.98,57.02,56.67,56.77,61529.0,49.4826,49.5173,49.2134,49.3002,61529.0
2020-06-04 11:30:00,56.77,56.93,56.54,56.62,48684.0,49.3002,49.4392,49.1005,49.1699,48684.0
2020-06-04 12:00:00,56.6,56.96,56.6,56.92,46161.0,49.1526,49.4652,49.1526,49.4305,46161.0
2020-06-04 12:30:00,56.91,56.93,56.57,56.58,47233.0,49.4218,49.4392,49.1265,49.1352,47233.0
2020-06-04 13:00:00,56.57,56.75,56.55,56.57,39492.0,49.1265,49.2828,49.1092,49.1265,39492.0
2020-06-04 13:30:00,56.58,56.74,56.51,56.73,54962.0,49.1352,49.2742,49.0744,49.2655,54962.0
2020-06-04 14:00:00,56.75,56.75,56.53,56.66,48973.0,49.2828,49.2828,49.0918,49.2047,48973.0
2020-06-04 14:30:00,56.69,56.69,56.31,56.34,45442.0,49.2307,49.2307,48.9007,48.9268,45442.0
2020-06-04 15:00:00,56.32,56.41,55.95,56.12,82386.0,48.9094,48.9876,48.5881,48.7357,82386.0
2020-06-04 15:30:00,56.11,56.5,56.05,56.49,261911.0,48.727,49.0657,48.6749,49.057,261911.0
2020-06-05 09:30:00,57.06,58.37,57.0,57.73,164890.0,49.552,50.6897,49.4999,50.1339,164890.0
2020-06-05 10:00:00,57.69,58.07,57.61,57.83,93660.0,50.0992,50.4292,50.0297,50.2207,93660.0
2020-06-05 10:30:00,57.83,58.06,57.8,57.88,54643.0,50.2207,50.4205,50.1947,50.2642,54643.0
2020-06-05 11:00:00,57.91,58.37,57.87,58.37,129980.0,50.2902,50.6897,50.2555,50.6897,129980.0
2020-06-05 11:30:00,58.39,58.49,58.18,58.24,88103.0,50.707,50.7939,50.5247,50.5768,88103.0
2020-06-05 12:00:00,58.23,58.25,57.93,57.98,65568.0,50.5681,50.5855,50.3076,50.351,65568.0
2020-06-05 12:30:00,57.97,58.17,57.92,58.16,49337.0,50.3423,50.516,50.2989,50.5073,49337.0
2020-06-05 13:00:00,58.15,58.25,58.11,58.2,85835.0,50.4986,50.5855,50.4639,50.542,85835.0
2020-06-05 13:30:00,58.21,58.23,57.89,57.89,42640.0,50.5507,50.5681,50.2728,50.2728,42640.0
2020-06-05 14:00:00,57.92,58.18,57.89,58.18,44060.0,50.2989,50.5247,50.2728,50.5247,44060.0
2020-06-05 14:30:00,58.19,58.23,57.7,57.73,60245.0,50.5334,50.5681,50.1078,50.1339,60245.0
2020-06-05 15:00:00,57.74,57.76,57.45,57.67,65299.0,50.1426,50.1599,49.8907,50.0818,65299.0
2020-06-05 15:30:00,57.65,57.66,57.1,57.26,211599.0,50.0644,50.0731,49.5868,49.7257,211599.0
2020-06-08 09:30:00,57.06,58.35,56.9,58.22,163784.0,49.552,50.6723,49.4131,50.5594,163784.0
2020-06-08 10:00:00,58.24,58.8,58.2,58.33,269692.0,50.5768,51.0631,50.542,50.6549,269692.0
2020-06-08 10:30:00,58.31,58.64,58.2,58.58,87322.0,50.6376,50.9242,50.542,50.872,87322.0
2020-06-08 11:00:00,58.58,58.64,58.39,58.41,84630.0,50.872,50.9242,50.707,50.7244,84630.0
2020-06-08 11:30:00,58.4,58.61,58.37,58.54,99810.0,50.7157,50.8981,50.6897,50.8373,99810.0
2020-06-08 12:00:00,58.51,58.52,58.22,58.47,127547.0,50.8113,50.8199,50.5594,50.7765,127547.0
2020-06-08 12:30:00,58.49,58.98,58.49,58.96,78449.0,50.7939,51.2194,50.7939,51.202,78449.0
2020-06-08 13:00:00,58.96,59.27,58.77,58.8,97016.0,51.202,51.4713,51.037,51.0631,97016.0
2020-06-08 13:30:00,58.8,59.02,58.79,58.94,52697.0,51.0631,51.2541,51.0544,51.1847,52697.0
2020-06-08 14:00:00,58.93,59.33,58.83,59.33,93514.0,51.176,51.5234,51.0892,51.5234,93514.0
2020-06-08 14:30:00,59.31,59.43,59.24,59.24,76263.0,51.506,51.6102,51.4452,51.4452,76263.0
2020-06-08 15:00:00,59.23,59.46,59.15,59.21,105183.0,51.4365,51.6363,51.367,51.4191,105183.0
2020-06-08 15:30:00,59.23,59.32,59.08,59.3,233005.0,51.4365,51.5147,51.3063,51.4973,233005.0
2020-06-09 09:30:00,58.68,58.91,57.28,57.38,89983.0,50.9589,51.1586,49.7431,49.8299,89983.0
2020-06-09 10:00:00,57.4,57.45,57.08,57.24,98674.0,49.8473,49.8907,49.5694,49.7084,98674.0
2020-06-09 10:30:00,57.25,57.98,57.08,57.92,70843.0,49.717,50.351,49.5694,50.2989,70843.0
2020-06-09 11:00:00,57.9,58.17,57.86,58.17,70363.0,50.2815,50.516,50.2468,50.516,70363.0
2020-06-09 11:30:00,58.15,58.18,57.58,57.76,75749.0,50.4986,50.5247,50.0036,50.1599,75749.0
2020-06-09 12:00:00,57.73,57.74,57.56,57.6,32946.0,50.1339,50.1426,49.9863,50.021,32946.0
2020-06-09 12:30:00,57.63,57.71,57.53,57.71,32042.0,50.047,50.1165,49.9602,50.1165,32042.0
2020-06-09 13:00:00,57.71,57.82,57.49,57.55,60505.0,50.1165,50.212,49.9255,49.9776,60505.0
2020-06-09 13:30:00,57.55,57.64,57.46,57.5,47718.0,49.9776,50.0557,49.8994,49.9342,47718.0
2020-06-09 14:00:00,57.48,57.51,57.31,57.41,62785.0,49.9168,49.9428,49.7692,49.856,62785.0
2020-06-09 14:30:00,57.4,57.59,57.39,57.52,37306.0,49.8473,50.0123,49.8386,49.9515,37306.0
2020-06-09 15:00:00,57.51,57.89,57.39,57.88,100341.0,49.9428,50.2728,49.8386,50.2642,100341.0
2020-06-09 15:30:00,57.88,57.95,57.49,57.63,211952.0,50.2642,50.3249,49.9255,50.047,211952.0
2020-06-10 09:30:00,57.92,58.04,56.95,57.05,62891.0,50.2989,50.4031,49.4565,49.5434,62891.0
2020-06-10 10:00:00,57.07,57.19,56.47,56.66,71663.0,49.5607,49.6649,49.0397,49.2047,71663.0
2020-06-10 10:30:00,56.69,56.86,56.25,56.27,79545.0,49.2307,49.3784,48.8486,48.866,79545.0
2020-06-10 11:00:00,56.27,56.53,56.05,56.32,144948.0,48.866,49.0918,48.6749,48.9094,144948.0
2020-06-10 11:30:00,56.32,56.4,55.99,56.03,87315.0,48.9094,48.9789,48.6228,48.6576,87315.0
2020-06-10 12:00:00,56.04,56.2,55.84,55.84,116540.0,48.6663,48.8052,48.4926,48.4926,116540.0
2020-06-10 12:30:00,55.84,56.03,55.76,55.8,96327.0,48.4926,48.6576,48.4231,48.4578,96327.0
2020-06-10 13:00:00,55.8,55.81,55.56,55.57,93933.0,48.4578,48.4665,48.2494,48.2581,93933.0
2020-06-10 13:30:00,55.58,55.67,55.38,55.41,80669.0,48.2668,48.3449,48.0931,48.1192,80669.0
2020-06-10 14:00:00,55.42,56.05,55.41,56.02,61782.0,48.1278,48.6749,48.1192,48.6489,61782.0
2020-06-10 14:30:00,56.05,56.07,55.44,55.57,149323.0,48.6749,48.6923,48.1452,48.2581,149323.0
2020-06-10 15:00:00,55.56,56.07,55.41,56.05,118918.0,48.2494,48.6923,48.1192,48.6749,118918.0
2020-06-10 15:30:00,56.05,56.11,55.44,55.46,325267.0,48.6749,48.727,48.1452,48.1626,325267.0
2020-06-11 09:30:00,54.1,54.48,53.68,54.22,145278.0,46.9815,47.3115,46.6168,47.0857,145278.0
2020-06-11 10:00:00,54.22,54.27,53.39,53.4,95911.0,47.0857,47.1292,46.3649,46.3736,95911.0
2020-06-11 10:30:00,53.4,53.78,53.37,53.57,71832.0,46.3736,46.7036,46.3476,46.5213,71832.0
2020-06-11 11:00:00,53.59,53.78,53.45,53.48,50903.0,46.5386,46.7036,46.4171,46.4431,50903.0
2020-06-11 11:30:00,53.49,53.63,53.36,53.52,56412.0,46.4518,46.5734,46.3389,46.4778,56412.0
2020-06-11 12:00:00,53.51,53.69,53.16,53.26,76219.0,46.4692,46.6255,46.1652,46.2521,76219.0
2020-06-11 12:30:00,53.28,53.74,53.04,53.17,58987.0,46.2694,46.6689,46.061,46.1739,58987.0
2020-06-11 13:00:00,53.14,53.34,53.06,53.08,42598.0,46.1478,46.3215,46.0784,46.0957,42598.0
2020-06-11 13:30:00,53.06,53.2,52.78,52.97,54496.0,46.0784,46.1999,45.8352,46.0002,54496.0
2020-06-11 14:00:00,52.96,52.96,52.56,52.82,46183.0,45.9915,45.9915,45.6442,45.8699,46183.0
2020-06-11 14:30:00,52.82,52.83,52.18,52.32,62384.0,45.8699,45.8786,45.3142,45.4357,62384.0
2020-06-11 15:00:00,52.26,52.59,52.22,52.32,75500.0,45.3836,45.6702,45.3489,45.4357,75500.0
2020-06-11 15:30:00,52.29,52.85,52.12,52.49,251881.0,45.4097,45.896,45.2621,45.5834,251881.0
2020-06-12 09:30:00,54.0,54.4,53.62,53.67,80881.0,46.8947,47.242,46.5647,46.6081,80881.0
2020-06-12 10:00:00,53.72,53.98,53.36,53.42,84107.0,46.6515,46.8773,46.3389,46.391,84107.0
2020-06-12 10:30:00,53.38,53.54,52.72,52.81,98714.0,46.3563,46.4952,45.7831,45.8613,98714.0
2020-06-12 11:00:00,52.81,52.82,52.26,52.54,85679.0,45.8613,45.8699,45.3836,45.6268,85679.0
2020-06-12 11:30:00,52.56,53.09,52.45,53.09,90807.0,45.6442,46.1044,45.5486,46.1044,90807.0
2020-06-12 12:00:00,53.11,53.25,52.76,52.94,41250.0,46.1218,46.2434,45.8178,45.9742,41250.0
2020-06-12 12:30:00,52.9,52.9,52.6,52.76,26947.0,45.9394,45.9394,45.6789,45.8178,26947.0
2020-06-12 13:00:00,52.77,52.8,52.32,52.41,34323.0,45.8265,45.8526,45.4357,45.5139,34323.0
2020-06-12 13:30:00,52.38,52.45,51.6,51.65,95865.0,45.4878,45.5486,44.8105,44.8539,95865.0
2020-06-12 14:00:00,51.64,52.06,51.5,52.01,72612.0,44.8452,45.2099,44.7236,45.1665,72612.0
2020-06-12 14:30:00,52.05,52.42,51.94,52.27,47790.0,45.2013,45.5226,45.1057,45.3923,47790.0
2020-06-12 15:00:00,52.3,52.56,52.19,52.3,57942.0,45.4184,45.6442,45.3228,45.4184,57942.0
2020-06-12 15:30:00,52.31,53.14,52.22,52.9,219407.0,45.4271,46.1478,45.3489,45.9394,219407.0
2020-06-15 09:30:00,51.83,51.95,51.25,51.82,137678.0,45.0102,45.1144,44.5065,45.0015,137678.0
2020-06-15 10:00:00,51.81,52.01,51.51,51.51,96398.0,44.9928,45.1665,44.7323,44.7323,96398.0
2020-06-15 10:30:00,51.53,52.15,51.38,51.91,95973.0,44.7497,45.2881,44.6194,45.0797,95973.0
2020-06-15 11:00:00,51.95,52.33,51.91,52.18,80557.0,45.1144,45.4444,45.0797,45.3142,80557.0
2020-06-15 11:30:00,52.2,52.61,52.07,52.54,86349.0,45.3315,45.6876,45.2186,45.6268,86349.0
2020-06-15 12:00:00,52.52,52.85,52.47,52.7,70595.0,45.6094,45.896,45.566,45.7657,70595.0
2020-06-15 12:30:00,52.69,53.08,52.62,53.07,56762.0,45.7571,46.0957,45.6963,46.0871,56762.0
2020-06-15 13:00:00,53.06,53.3,52.93,53.21,66772.0,46.0784,46.2868,45.9655,46.2086,66772.0
2020-06-15 13:30:00,53.22,53.28,52.98,53.11,51399.0,46.2173,46.2694,46.0089,46.1218,51399.0
2020-06-15 14:00:00,53.12,53.93,53.12,53.76,85044.0,46.1305,46.8339,46.1305,46.6863,85044.0
2020-06-15 14:30:00,53.75,53.83,53.26,53.33,72851.0,46.6776,46.7471,46.2521,46.3128,72851.0
2020-06-15 15:00:00,53.35,53.57,53.2,53.25,78996.0,46.3302,46.5213,46.1999,46.2434,78996.0
2020-06-15 15:30:00,53.28,53.48,52.99,53.48,232751.0,46.2694,46.4431,46.0176,46.4431,232751.0
2020-06-16 09:30:00,54.8,55.0,54.31,54.55,102972.0,47.5894,47.7631,47.1639,47.3723,102972.0
2020-06-16 10:00:00,54.56,54.89,54.44,54.78,104718.0,47.381,47.6676,47.2768,47.572,104718.0
2020-06-16 10:30:00,54.78,55.04,53.93,53.97,89449.0,47.572,47.7978,46.8339,46.8686,89449.0
2020-06-16 11:00:00,53.97,54.31,53.61,54.12,70604.0,46.8686,47.1639,46.556,46.9989,70604.0
2020-06-16 11:30:00,54.14,54.33,53.96,53.99,110757.0,47.0163,47.1813,46.8599,46.886,110757.0
2020-06-16 12:00:00,53.96,54.24,53.82,54.14,53605.0,46.8599,47.1031,46.7384,47.0163,53605.0
2020-06-16 12:30:00,54.14,54.43,54.12,54.36,134254.0,47.0163,47.2681,46.9989,47.2073,134254.0
2020-06-16 13:00:00,54.36,54.57,54.32,54.51,174891.0,47.2073,47.3897,47.1726,47.3376,174891.0
2020-06-16 13:30:00,54.52,54.64,54.3,54.53,67032.0,47.3463,47.4505,47.1552,47.3549,67032.0
2020-06-16 14:00:00,54.53,54.86,54.35,54.77,75007.0,47.3549,47.6415,47.1986,47.5634,75007.0
2020-06-16 14:30:00,54.79,54.84,54.61,54.71,74259.0,47.5807,47.6242,47.4244,47.5113,74259.0
2020-06-16 15:00:00,54.71,54.72,54.08,54.47,95258.0,47.5113,47.5199,46.9642,47.3028,95258.0
2020-06-16 15:30:00,54.47,54.65,54.17,54.55,322763.0,47.3028,47.4592,47.0423,47.3723,322763.0
2020-06-17 09:30:00,54.51,54.63,53.8,53.98,98005.0,47.3376,47.4418,46.721,46.8773,98005.0
2020-06-17 10:00:00,53.94,54.37,53.79,53.87,90213.0,46.8426,47.216,46.7123,46.7818,90213.0
2020-06-17 10:30:00,53.93,54.32,53.75,54.16,81020.0,46.8339,47.1726,46.6776,47.0336,81020.0
2020-06-17 11:00:00,54.16,54.16,53.64,53.66,47117.0,47.0336,47.0336,46.5821,46.5994,47117.0
2020-06-17 11:30:00,53.64,54.15,53.5,54.14,110529.0,46.5821,47.0249,46.4605,47.0163,110529.0
2020-06-17 12:00:00,54.15,54.43,54.11,54.41,62622.0,47.0249,47.2681,46.9902,47.2507,62622.0
2020-06-17 12:30:00,54.42,54.53,54.26,54.38,66218.0,47.2594,47.3549,47.1205,47.2247,66218.0
2020-06-17 13:00:00,54.37,54.57,54.3,54.39,56201.0,47.216,47.3897,47.1552,47.2334,56201.0
2020-06-17 13:30:00,54.39,54.56,54.3,54.44,58009.0,47.2334,47.381,47.1552,47.2768,58009.0
2020-06-17 14:00:00,54.43,54.59,54.3,54.35,55101.0,47.2681,47.407,47.1552,47.1986,55101.0
2020-06-17 14:30:00,54.36,54.45,54.13,54.14,53839.0,47.2073,47.2855,47.0076,47.0163,53839.0
2020-06-17 15:00:00,54.13,54.2,53.87,53.96,75379.0,47.0076,47.0684,46.7818,46.8599,75379.0
2020-06-17 15:30:00,53.95,54.14,53.6,53.67,512112.0,46.8513,47.0163,46.5473,46.6081,512112.0
2020-06-18 09:30:00,53.5,53.6,52.84,53.15,71425.0,46.4605,46.5473,45.8873,46.1565,71425.0
2020-06-18 10:00:00,53.15,53.6,53.09,53.43,87873.0,46.1565,46.5473,46.1044,46.3997,87873.0
2020-06-18 10:30:00,53.46,53.65,53.2,53.55,63842.0,46.4257,46.5907,46.1999,46.5039,63842.0
2020-06-18 11:00:00,53.53,53.53,53.28,53.42,64559.0,46.4865,46.4865,46.2694,46.391,64559.0
2020-06-18 11:30:00,53.44,53.58,53.1,53.12,52629.0,46.4084,46.5299,46.1131,46.1305,52629.0
2020-06-18 12:00:00,53.11,53.36,53.07,53.28,43239.0,46.1218,46.3389,46.0871,46.2694,43239.0
2020-06-18 12:30:00,53.29,53.33,52.97,53.04,84464.0,46.2781,46.3128,46.0002,46.061,84464.0
2020-06-18 13:00:00,53.06,53.22,53.05,53.19,84935.0,46.0784,46.2173,46.0697,46.1913,84935.0
2020-06-18 13:30:00,53.18,53.23,53.09,53.1,62357.0,46.1826,46.226,46.1044,46.1131,62357.0
2020-06-18 14:00:00,53.1,53.11,52.88,52.95,91241.0,46.1131,46.1218,45.9221,45.9828,91241.0
2020-06-18 14:30:00,52.96,53.04,52.74,52.74,101895.0,45.9915,46.061,45.8005,45.8005,101895.0
2020-06-18 15:00:00,52.77,52.93,52.66,52.82,149884.0,45.8265,45.9655,45.731,45.8699,149884.0
2020-06-18 15:30:00,52.82,53.17,52.74,53.13,354514.0,45.8699,46.1739,45.8005,46.1392,354514.0
2020-06-19 09:30:00,54.14,54.78,53.84,54.04,343861.0,47.0163,47.572,46.7557,46.9294,343861.0
2020-06-19 10:00:00,54.04,54.05,53.61,53.64,175089.0,46.9294,46.9381,46.556,46.5821,175089.0
2020-06-19 10:30:00,53.64,54.32,53.44,54.3,99444.0,46.5821,47.1726,46.4084,47.1552,99444.0
2020-06-19 11:00:00,54.3,54.56,53.99,54.13,99997.0,47.1552,47.381,46.886,47.0076,99997.0
2020-06-19 11:30:00,54.15,54.21,54.07,54.11,39161.0,47.0249,47.077,46.9555,46.9902,39161.0
2020-06-19 12:00:00,54.12,54.12,53.45,53.71,58847.0,46.9989,46.9989,46.4171,46.6428,58847.0
2020-06-19 12:30:00,53.75,53.84,53.51,53.76,42432.0,46.6776,46.7557,46.4692,46.6863,42432.0
2020-06-19 13:00:00,53.74,53.88,53.64,53.72,66156.0,46.6689,46.7905,46.5821,46.6515,66156.0
2020-06-19 13:30:00,53.69,53.74,53.48,53.48,58734.0,46.6255,46.6689,46.4431,46.4431,58734.0
2020-06-19 14:00:00,53.5,53.61,53.32,53.54,71430.0,46.4605,46.556,46.3042,46.4952,71430.0
2020-06-19 14:30:00,53.52,53.95,53.45,53.92,82143.0,46.4778,46.8513,46.4171,46.8252,82143.0
2020-06-19 15:00:00,53.89,54.03,53.78,53.79,80418.0,46.7992,46.9207,46.7036,46.7123,80418.0
2020-06-19 15:30:00,53.77,53.9,53.41,53.81,546193.0,46.6949,46.8078,46.3823,46.7297,546193.0
2020-06-22 09:30:00,53.69,53.69,52.95,53.1,82807.0,46.6255,46.6255,45.9828,46.1131,82807.0
2020-06-22 10:00:00,53.14,53.39,52.97,53.32,57550.0,46.1478,46.3649,46.0002,46.3042,57550.0
2020-06-22 10:30:00,53.32,53.32,52.99,53.0,60779.0,46.3042,46.3042,46.0176,46.0263,60779.0
2020-06-22 11:00:00,52.99,53.26,52.94,53.17,43919.0,46.0176,46.2521,45.9742,46.1739,43919.0
2020-06-22 11:30:00,53.19,53.34,53.13,53.21,29022.0,46.1913,46.3215,46.1392,46.2086,29022.0
2020-06-22 12:00:00,53.22,53.63,53.22,53.57,33915.0,46.2173,46.5734,46.2173,46.5213,33915.0
2020-06-22 12:30:00,53.57,53.82,53.55,53.68,25763.0,46.5213,46.7384,46.5039,46.6168,25763.0
2020-06-22 13:00:00,53.71,53.88,53.69,53.72,39309.0,46.6428,46.7905,46.6255,46.6515,39309.0
2020-06-22 13:30:00,53.74,53.92,53.72,53.85,32297.0,46.6689,46.8252,46.6515,46.7644,32297.0
2020-06-22 14:00:00,53.86,53.88,53.71,53.83,33791.0,46.7731,46.7905,46.6428,46.7471,33791.0
2020-06-22 14:30:00,53.85,53.95,53.77,53.91,35254.0,46.7644,46.8513,46.6949,46.8165,35254.0
2020-06-22 15:00:00,53.92,53.94,53.6,53.69,54618.0,46.8252,46.8426,46.5473,46.6255,54618.0
2020-06-22 15:30:00,53.71,53.84,53.6,53.8,144310.0,46.6428,46.7557,46.5473,46.721,144310.0
2020-06-23 09:30:00,54.29,54.35,53.89,54.01,71564.0,47.1465,47.1986,46.7992,46.9034,71564.0
2020-06-23 10:00:00,54.03,54.11,53.82,53.95,61327.0,46.9207,46.9902,46.7384,46.8513,61327.0
2020-06-23 10:30:00,53.96,53.98,53.65,53.94,50412.0,46.8599,46.8773,46.5907,46.8426,50412.0
2020-06-23 11:00:00,53.96,54.39,53.88,54.31,47237.0,46.8599,47.2334,46.7905,47.1639,47237.0
2020-06-23 11:30:00,54.34,54.38,54.01,54.18,37819.0,47.1899,47.2247,46.9034,47.051,37819.0
2020-06-23 12:00:00,54.19,54.24,53.98,54.09,57328.0,47.0597,47.1031,46.8773,46.9728,57328.0
2020-06-23 12:30:00,54.12,54.3,54.07,54.22,33029.0,46.9989,47.1552,46.9555,47.0857,33029.0
2020-06-23 13:00:00,54.22,54.4,54.21,54.36,48114.0,47.0857,47.242,47.077,47.2073,48114.0
2020-06-23 13:30:00,54.35,54.54,54.33,54.46,37514.0,47.1986,47.3636,47.1813,47.2942,37514.0
2020-06-23 14:00:00,54.46,54.46,54.25,54.37,26795.0,47.2942,47.2942,47.1118,47.216,26795.0
2020-06-23 14:30:00,54.38,54.42,53.85,54.04,71925.0,47.2247,47.2594,46.7644,46.9294,71925.0
2020-06-23 15:00:00,54.02,54.02,53.71,53.76,88479.0,46.912,46.912,46.6428,46.6863,88479.0
2020-06-23 15:30:00,53.75,53.8,53.41,53.47,260717.0,46.6776,46.721,46.3823,46.4344,260717.0
2020-06-24 09:30:00,53.0,53.58,52.72,53.0,198285.0,46.0263,46.5299,45.7831,46.0263,198285.0
2020-06-24 10:00:00,52.99,53.0,52.59,52.88,138650.0,46.0176,46.0263,45.6702,45.9221,138650.0
2020-06-24 10:30:00,52.85,52.87,52.17,52.23,107028.0,45.896,45.9134,45.3055,45.3576,107028.0
2020-06-24 11:00:00,52.23,52.35,52.01,52.16,108597.0,45.3576,45.4618,45.1665,45.2968,108597.0
2020-06-24 11:30:00,52.16,52.23,51.61,51.79,93331.0,45.2968,45.3576,44.8192,44.9755,93331.0
2020-06-24 12:00:00,51.78,52.13,51.69,51.69,78810.0,44.9668,45.2707,44.8886,44.8886,78810.0
2020-06-24 12:30:00,51.7,52.18,51.61,52.17,76180.0,44.8973,45.3142,44.8192,45.3055,76180.0
2020-06-24 13:00:00,52.15,52.24,51.8,51.82,68240.0,45.2881,45.3663,44.9842,45.0015,68240.0
2020-06-24 13:30:00,51.81,52.0,51.57,51.97,67730.0,44.9928,45.1578,44.7844,45.1318,67730.0
2020-06-24 14:00:00,51.97,52.1,51.75,52.08,86385.0,45.1318,45.2447,44.9407,45.2273,86385.0
2020-06-24 14:30:00,52.05,52.15,51.88,51.9,58310.0,45.2013,45.2881,45.0536,45.071,58310.0
2020-06-24 15:00:00,51.91,52.37,51.89,52.28,126806.0,45.0797,45.4792,45.0623,45.401,126806.0
2020-06-24 15:30:00,52.27,52.43,51.92,51.99,239130.0,45.3923,45.5313,45.0884,45.1492,239130.0
2020-06-25 09:30:00,51.66,52.0,51.3,51.94,95614.0,44.8626,45.1578,44.5499,45.1057,95614.0
2020-06-25 10:00:00,51.95,52.31,51.58,51.63,124521.0,45.1144,45.4271,44.7931,44.8365,124521.0
2020-06-25 10:30:00,51.61,51.62,51.27,51.48,165457.0,44.8192,44.8278,44.5239,44.7063,165457.0
2020-06-25 11:00:00,51.45,51.55,51.29,51.5,49136.0,44.6802,44.7671,44.5413,44.7236,49136.0
2020-06-25 11:30:00,51.5,51.56,51.3,51.5,58929.0,44.7236,44.7757,44.5499,44.7236,58929.0
2020-06-25 12:00:00,51.51,51.64,51.43,51.46,91154.0,44.7323,44.8452,44.6628,44.6889,91154.0
2020-06-25 12:30:00,51.47,51.62,51.36,51.49,81166.0,44.6976,44.8278,44.6021,44.7149,81166.0
2020-06-25 13:00:00,51.47,51.6,51.43,51.52,55070.0,44.6976,44.8105,44.6628,44.741,55070.0
2020-06-25 13:30:00,51.53,51.64,51.48,51.52,59947.0,44.7497,44.8452,44.7063,44.741,59947.0
2020-06-25 14:00:00,51.52,51.56,51.35,51.35,86487.0,44.741,44.7757,44.5934,44.5934,86487.0
2020-06-25 14:30:00,51.35,51.45,51.17,51.35,87437.0,44.5934,44.6802,44.4371,44.5934,87437.0
2020-06-25 15:00:00,51.35,51.96,51.31,51.91,101028.0,44.5934,45.1231,44.5586,45.0797,101028.0
2020-06-25 15:30:00,51.9,52.05,51.81,51.87,404029.0,45.071,45.2013,44.9928,45.0449,404029.0
2020-06-26 09:30:00,51.76,52.29,51.72,52.28,109917.0,44.9494,45.4097,44.9147,45.401,109917.0
2020-06-26 10:00:00,52.27,52.33,51.76,51.99,77238.0,45.3923,45.4444,44.9494,45.1492,77238.0
2020-06-26 10:30:00,52.06,52.11,51.31,51.41,57725.0,45.2099,45.2534,44.5586,44.6455,57725.0
2020-06-26 11:00:00,51.44,51.62,51.29,51.32,58704.0,44.6715,44.8278,44.5413,44.5673,58704.0
2020-06-26 11:30:00,51.33,51.5,51.16,51.37,55323.0,44.576,44.7236,44.4284,44.6107,55323.0
2020-06-26 12:00:00,51.36,51.36,50.9,51.22,57613.0,44.6021,44.6021,44.2026,44.4805,57613.0
2020-06-26 12:30:00,51.2,51.23,51.03,51.2,40777.0,44.4631,44.4892,44.3155,44.4631,40777.0
2020-06-26 13:00:00,51.21,51.48,51.15,51.43,48972.0,44.4718,44.7063,44.4197,44.6628,48972.0
2020-06-26 13:30:00,51.42,51.54,51.32,51.33,56830.0,44.6542,44.7584,44.5673,44.576,56830.0
2020-06-26 14:00:00,51.3,51.34,50.86,50.86,62707.0,44.5499,44.5847,44.1678,44.1678,62707.0
2020-06-26 14:30:00,50.86,50.88,50.61,50.76,88052.0,44.1678,44.1852,43.9507,44.081,88052.0
2020-06-26 15:00:00,50.77,50.96,50.69,50.95,89898.0,44.0897,44.2547,44.0202,44.246,89898.0
2020-06-26 15:30:00,50.93,51.1,50.43,50.56,820818.0,44.2286,44.3763,43.7944,43.9073,820818.0
2020-06-29 09:30:00,50.96,51.4,50.93,51.3,77193.0,44.2547,44.6368,44.2286,44.5499,77193.0
2020-06-29 10:00:00,51.33,51.42,51.0,51.23,78112.0,44.576,44.6542,44.2894,44.4892,78112.0
2020-06-29 10:30:00,51.22,51.56,51.19,51.4,90410.0,44.4805,44.7757,44.4544,44.6368,90410.0
2020-06-29 11:00:00,51.43,51.89,51.36,51.79,59286.0,44.6628,45.0623,44.6021,44.9755,59286.0
2020-06-29 11:30:00,51.81,51.87,51.64,51.65,46709.0,44.9928,45.0449,44.8452,44.8539,46709.0
2020-06-29 12:00:00,51.65,51.79,51.56,51.69,43400.0,44.8539,44.9755,44.7757,44.8886,43400.0
2020-06-29 12:30:00,51.69,51.85,51.63,51.65,64159.0,44.8886,45.0276,44.8365,44.8539,64159.0
2020-06-29 13:00:00,51.65,51.67,51.45,51.6,48961.0,44.8539,44.8713,44.6802,44.8105,48961.0
2020-06-29 13:30:00,51.61,51.68,51.53,51.6,43864.0,44.8192,44.8799,44.7497,44.8105,43864.0
2020-06-29 14:00:00,51.6,51.62,51.35,51.36,52769.0,44.8105,44.8278,44.5934,44.6021,52769.0
2020-06-29 14:30:00,51.36,51.59,51.36,51.49,56820.0,44.6021,44.8018,44.6021,44.7149,56820.0
2020-06-29 15:00:00,51.46,51.55,51.3,51.51,66006.0,44.6889,44.7671,44.5499,44.7323,66006.0
2020-06-29 15:30:00,51.51,51.97,51.51,51.97,259568.0,44.7323,45.1318,44.7323,45.1318,259568.0
2020-06-30 09:30:00,51.28,51.51,51.09,51.09,97547.0,44.9472,45.1488,44.7807,44.7807,97547.0
2020-06-30 10:00:00,51.1,51.42,50.83,51.24,130247.0,44.7894,45.0699,44.5528,44.9121,130247.0
2020-06-30 10:30:00,51.22,51.48,51.18,51.45,51442.0,44.8946,45.1225,44.8595,45.0962,51442.0
2020-06-30 11:00:00,51.44,51.69,51.39,51.66,55171.0,45.0874,45.3066,45.0436,45.2803,55171.0
2020-06-30 11:30:00,51.65,51.76,51.5,51.76,55061.0,45.2715,45.3679,45.14,45.3679,55061.0
2020-06-30 12:00:00,51.77,51.87,51.66,51.72,45479.0,45.3767,45.4643,45.2803,45.3328,45479.0
2020-06-30 12:30:00,51.7,51.85,51.66,51.73,52979.0,45.3153,45.4468,45.2803,45.3416,52979.0
2020-06-30 13:00:00,51.69,51.74,51.51,51.64,35916.0,45.3066,45.3504,45.1488,45.2627,35916.0
2020-06-30 13:30:00,51.64,51.77,51.58,51.74,43365.0,45.2627,45.3767,45.2101,45.3504,43365.0
2020-06-30 14:00:00,51.74,51.83,51.63,51.8,52789.0,45.3504,45.4293,45.254,45.403,52789.0
2020-06-30 14:30:00,51.79,51.83,51.71,51.78,50171.0,45.3942,45.4293,45.3241,45.3854,50171.0
2020-06-30 15:00:00,51.8,51.94,51.65,51.93,70308.0,45.403,45.5257,45.2715,45.5169,70308.0
2020-06-30 15:30:00,51.93,52.57,51.91,52.16,343387.0,45.5169,46.0779,45.4994,45.7185,343387.0
2020-07-01 09:30:00,52.32,52.58,52.18,52.42,112193.0,45.8588,46.0866,45.736,45.9464,112193.0
2020-07-01 10:00:00,52.48,52.51,52.08,52.19,64338.0,45.999,46.0253,45.6484,45.7448,64338.0
2020-07-01 10:30:00,52.18,52.19,51.69,51.86,54589.0,45.736,45.7448,45.3066,45.4556,54589.0
2020-07-01 11:00:00,51.86,51.93,51.58,51.62,45119.0,45.4556,45.5169,45.2101,45.2452,45119.0
2020-07-01 11:30:00,51.63,51.88,51.63,51.81,35434.0,45.254,45.4731,45.254,45.4117,35434.0
2020-07-01 12:00:00,51.81,52.04,51.78,51.97,41070.0,45.4117,45.6133,45.3854,45.552,41070.0
2020-07-01 12:30:00,51.96,52.1,51.86,51.89,43496.0,45.5432,45.6659,45.4556,45.4819,43496.0
2020-07-01 13:00:00,51.9,52.0,51.86,51.94,31184.0,45.4906,45.5783,45.4556,45.5257,31184.0
2020-07-01 13:30:00,51.94,51.95,51.71,51.73,33763.0,45.5257,45.5344,45.3241,45.3416,33763.0
2020-07-01 14:00:00,51.74,51.8,51.51,51.61,52645.0,45.3504,45.403,45.1488,45.2364,52645.0
2020-07-01 14:30:00,51.61,51.66,51.46,51.66,51228.0,45.2364,45.2803,45.105,45.2803,51228.0
2020-07-01 15:00:00,51.65,51.79,51.56,51.77,80537.0,45.2715,45.3942,45.1926,45.3767,80537.0
2020-07-01 15:30:00,51.77,51.88,51.5,51.68,276842.0,45.3767,45.4731,45.14,45.2978,276842.0
2020-07-02 09:30:00,52.32,52.72,52.17,52.65,58588.0,45.8588,46.2094,45.7273,46.148,58588.0
2020-07-02 10:00:00,52.73,52.75,52.13,52.13,62645.0,46.2181,46.2356,45.6922,45.6922,62645.0
2020-07-02 10:30:00,52.12,52.43,52.0,52.07,47846.0,45.6835,45.9552,45.5783,45.6396,47846.0
2020-07-02 11:00:00,52.06,52.29,51.97,52.27,43228.0,45.6309,45.8325,45.552,45.8149,43228.0
2020-07-02 11:30:00,52.27,52.42,52.18,52.34,82846.0,45.8149,45.9464,45.736,45.8763,82846.0
2020-07-02 12:00:00,52.32,52.32,52.0,52.04,33473.0,45.8588,45.8588,45.5783,45.6133,33473.0
2020-07-02 12:30:00,52.05,52.12,51.91,52.04,47744.0,45.6221,45.6835,45.4994,45.6133,47744.0
2020-07-02 13:00:00,52.02,52.09,51.91,52.06,30008.0,45.5958,45.6572,45.4994,45.6309,30008.0
2020-07-02 13:30:00,52.05,52.18,51.99,52.11,30551.0,45.6221,45.736,45.5695,45.6747,30551.0
2020-07-02 14:00:00,52.11,52.18,52.06,52.18,31762.0,45.6747,45.736,45.6309,45.736,31762.0
2020-07-02 14:30:00,52.19,52.27,52.13,52.17,32045.0,45.7448,45.8149,45.6922,45.7273,32045.0
2020-07-02 15:00:00,52.17,52.19,52.05,52.07,55853.0,45.7273,45.7448,45.6221,45.6396,55853.0
2020-07-02 15:30:00,52.07,52.42,51.54,51.8,387254.0,45.6396,45.9464,45.1751,45.403,387254.0
2020-07-06 09:30:00,52.22,52.46,52.02,52.12,67558.0,45.7711,45.9815,45.5958,45.6835,67558.0
2020-07-06 10:00:00,52.14,52.27,51.66,51.72,80538.0,45.701,45.8149,45.2803,45.3328,80538.0
2020-07-06 10:30:00,51.7,51.92,51.67,51.86,50171.0,45.3153,45.5082,45.289,45.4556,50171.0
2020-07-06 11:00:00,51.85,52.0,51.72,51.93,48928.0,45.4468,45.5783,45.3328,45.5169,48928.0
2020-07-06 11:30:00,51.92,52.15,51.82,51.99,57142.0,45.5082,45.7097,45.4205,45.5695,57142.0
2020-07-06 12:00:00,51.99,52.04,51.78,51.83,34052.0,45.5695,45.6133,45.3854,45.4293,34052.0
2020-07-06 12:30:00,51.81,51.91,51.71,51.88,54857.0,45.4117,45.4994,45.3241,45.4731,54857.0
2020-07-06 13:00:00,51.87,52.0,51.87,51.91,28146.0,45.4643,45.5783,45.4643,45.4994,28146.0
2020-07-06 13:30:00,51.92,51.94,51.82,51.89,43804.0,45.5082,45.5257,45.4205,45.4819,43804.0
2020-07-06 14:00:00,51.87,51.88,51.57,51.61,45431.0,45.4643,45.4731,45.2014,45.2364,45431.0
2020-07-06 14:30:00,51.6,51.79,51.5,51.53,73645.0,45.2277,45.3942,45.14,45.1663,73645.0
2020-07-06 15:00:00,51.52,51.55,51.32,51.37,108618.0,45.1575,45.1838,44.9822,45.0261,108618.0
2020-07-06 15:30:00,51.36,51.77,51.3,51.74,345941.0,45.0173,45.3767,44.9647,45.3504,345941.0
2020-07-07 09:30:00,51.01,51.32,50.35,50.4,129471.0,44.7105,44.9822,44.132,44.1759,129471.0
2020-07-07 10:00:00,50.39,50.89,50.36,50.89,80871.0,44.1671,44.6053,44.1408,44.6053,80871.0
2020-07-07 10:30:00,50.9,50.91,50.53,50.85,63291.0,44.6141,44.6229,44.2898,44.5703,63291.0
2020-07-07 11:00:00,50.88,51.03,50.76,50.99,62595.0,44.5966,44.7281,44.4914,44.693,62595.0
2020-07-07 11:30:00,51.01,51.08,50.89,51.05,50664.0,44.7105,44.7719,44.6053,44.7456,50664.0
2020-07-07 12:00:00,51.06,51.14,50.95,50.95,43949.0,44.7544,44.8245,44.6579,44.6579,43949.0
2020-07-07 12:30:00,50.93,50.98,50.79,50.91,32151.0,44.6404,44.6842,44.5177,44.6229,32151.0
2020-07-07 13:00:00,50.91,50.99,50.86,50.98,39496.0,44.6229,44.693,44.5791,44.6842,39496.0
2020-07-07 13:30:00,50.97,51.04,50.92,51.03,25814.0,44.6755,44.7368,44.6316,44.7281,25814.0
2020-07-07 14:00:00,51.01,51.13,51.0,51.11,31256.0,44.7105,44.8157,44.7018,44.7982,31256.0
2020-07-07 14:30:00,51.11,51.11,50.74,50.82,60456.0,44.7982,44.7982,44.4739,44.544,60456.0
2020-07-07 15:00:00,50.81,50.86,50.56,50.62,83710.0,44.5352,44.5791,44.3161,44.3687,83710.0
2020-07-07 15:30:00,50.63,50.64,50.17,50.21,237528.0,44.3775,44.3862,43.9743,44.0093,237528.0
2020-07-08 09:30:00,50.32,50.53,50.11,50.49,107584.0,44.1057,44.2898,43.9217,44.2547,107584.0
2020-07-08 10:00:00,50.51,50.51,50.19,50.23,54185.0,44.2723,44.2723,43.9918,44.0269,54185.0
2020-07-08 10:30:00,50.24,50.25,49.75,49.89,148414.0,44.0356,44.0444,43.6061,43.7288,148414.0
2020-07-08 11:00:00,49.87,49.87,49.4,49.57,120704.0,43.7113,43.7113,43.2994,43.4484,120704.0
2020-07-08 11:30:00,49.55,49.82,49.52,49.73,43324.0,43.4308,43.6675,43.4045,43.5886,43324.0
2020-07-08 12:00:00,49.75,49.9,49.7,49.84,56456.0,43.6061,43.7376,43.5623,43.685,56456.0
2020-07-08 12:30:00,49.86,50.06,49.75,50.06,67631.0,43.7025,43.8779,43.6061,43.8779,67631.0
2020-07-08 13:00:00,50.07,50.07,49.74,49.75,56321.0,43.8866,43.8866,43.5974,43.6061,56321.0
2020-07-08 13:30:00,49.76,49.87,49.66,49.7,59145.0,43.6149,43.7113,43.5272,43.5623,59145.0
2020-07-08 14:00:00,49.7,49.94,49.68,49.93,49746.0,43.5623,43.7727,43.5448,43.7639,49746.0
2020-07-08 14:30:00,49.93,49.96,49.77,49.87,64447.0,43.7639,43.7902,43.6237,43.7113,64447.0
2020-07-08 15:00:00,49.87,50.12,49.86,50.04,75653.0,43.7113,43.9304,43.7025,43.8603,75653.0
2020-07-08 15:30:00,50.05,50.32,50.03,50.31,329589.0,43.8691,44.1057,43.8516,44.097,329589.0
2020-07-09 09:30:00,50.19,50.27,49.61,49.78,74170.0,43.9918,44.0619,43.4834,43.6324,74170.0
2020-07-09 10:00:00,49.78,49.83,49.52,49.61,106073.0,43.6324,43.6763,43.4045,43.4834,106073.0
2020-07-09 10:30:00,49.61,49.63,48.78,48.82,112595.0,43.4834,43.501,42.7559,42.791,112595.0
2020-07-09 11:00:00,48.81,48.81,48.39,48.47,104999.0,42.7822,42.7822,42.4141,42.4842,104999.0
2020-07-09 11:30:00,48.49,48.79,48.39,48.79,70609.0,42.5017,42.7647,42.4141,42.7647,70609.0
2020-07-09 12:00:00,48.81,49.03,48.81,48.93,49381.0,42.7822,42.9751,42.7822,42.8874,49381.0
2020-07-09 12:30:00,48.92,49.06,48.85,49.04,43741.0,42.8786,43.0013,42.8173,42.9838,43741.0
2020-07-09 13:00:00,49.03,49.18,48.95,49.07,39614.0,42.9751,43.1065,42.9049,43.0101,39614.0
2020-07-09 13:30:00,49.09,49.24,49.04,49.05,33186.0,43.0276,43.1591,42.9838,42.9926,33186.0
2020-07-09 14:00:00,49.05,49.23,49.02,49.1,41681.0,42.9926,43.1504,42.9663,43.0364,41681.0
2020-07-09 14:30:00,49.11,49.13,49.01,49.1,40324.0,43.0452,43.0627,42.9575,43.0364,40324.0
2020-07-09 15:00:00,49.11,49.18,48.92,48.92,71185.0,43.0452,43.1065,42.8786,42.8786,71185.0
2020-07-09 15:30:00,48.92,48.99,48.7,48.88,221924.0,42.8786,42.94,42.6858,42.8436,221924.0
2020-07-10 09:30:00,48.76,48.88,48.36,48.41,188673.0,42.7384,42.8436,42.3878,42.4316,188673.0
2020-07-10 10:00:00,48.44,48.9,48.25,48.82,149054.0,42.4579,42.8611,42.2914,42.791,149054.0
2020-07-10 10:30:00,48.81,49.17,48.78,49.07,87440.0,42.7822,43.0978,42.7559,43.0101,87440.0
2020-07-10 11:00:00,49.08,49.08,48.78,48.79,80014.0,43.0189,43.0189,42.7559,42.7647,80014.0
2020-07-10 11:30:00,48.78,49.2,48.68,49.19,82276.0,42.7559,43.1241,42.6683,43.1153,82276.0
2020-07-10 12:00:00,49.19,49.34,49.07,49.09,78795.0,43.1153,43.2468,43.0101,43.0276,78795.0
2020-07-10 12:30:00,49.09,49.21,49.01,49.15,118263.0,43.0276,43.1328,42.9575,43.0802,118263.0
2020-07-10 13:00:00,49.15,49.27,49.09,49.27,48042.0,43.0802,43.1854,43.0276,43.1854,48042.0
2020-07-10 13:30:00,49.26,49.48,49.25,49.43,53748.0,43.1766,43.3695,43.1679,43.3257,53748.0
2020-07-10 14:00:00,49.44,49.44,49.23,49.25,48607.0,43.3344,43.3344,43.1504,43.1679,48607.0
2020-07-10 14:30:00,49.25,49.49,49.25,49.41,54693.0,43.1679,43.3782,43.1679,43.3081,54693.0
2020-07-10 15:00:00,49.41,49.54,49.36,49.49,71758.0,43.3081,43.4221,43.2643,43.3782,71758.0
2020-07-10 15:30:00,49.48,49.52,49.3,49.35,244635.0,43.3695,43.4045,43.2117,43.2555,244635.0
2020-07-13 09:30:00,49.61,50.06,49.3,49.46,108731.0,43.4834,43.8779,43.2117,43.3519,108731.0
2020-07-13 10:00:00,49.46,49.93,49.26,49.91,85079.0,43.3519,43.7639,43.1766,43.7464,85079.0
2020-07-13 10:30:00,49.94,50.18,49.86,50.18,139231.0,43.7727,43.983,43.7025,43.983,139231.0
2020-07-13 11:00:00,50.17,50.22,49.89,50.07,46315.0,43.9743,44.0181,43.7288,43.8866,46315.0
2020-07-13 11:30:00,50.05,50.06,49.78,49.85,52773.0,43.8691,43.8779,43.6324,43.6938,52773.0
2020-07-13 12:00:00,49.86,50.12,49.84,50.1,66040.0,43.7025,43.9304,43.685,43.9129,66040.0
2020-07-13 12:30:00,50.09,50.39,50.09,50.39,139633.0,43.9041,44.1671,43.9041,44.1671,139633.0
2020-07-13 13:00:00,50.39,50.43,50.22,50.31,92203.0,44.1671,44.2022,44.0181,44.097,92203.0
2020-07-13 13:30:00,50.32,50.64,50.27,50.62,51693.0,44.1057,44.3862,44.0619,44.3687,51693.0
2020-07-13 14:00:00,50.63,50.65,50.36,50.47,47291.0,44.3775,44.395,44.1408,44.2372,47291.0
2020-07-13 14:30:00,50.46,50.66,50.42,50.58,41770.0,44.2285,44.4038,44.1934,44.3336,41770.0
2020-07-13 15:00:00,50.59,50.6,50.17,50.26,59532.0,44.3424,44.3512,43.9743,44.0532,59532.0
2020-07-13 15:30:00,50.25,50.3,49.83,49.87,214944.0,44.0444,44.0882,43.6763,43.7113,214944.0
2020-07-14 09:30:00,49.63,50.22,49.51,50.19,98493.0,43.501,44.0181,43.3958,43.9918,98493.0
2020-07-14 10:00:00,50.16,50.19,49.71,50.1,80283.0,43.9655,43.9918,43.5711,43.9129,80283.0
2020-07-14 10:30:00,50.13,50.34,50.04,50.3,59173.0,43.9392,44.1233,43.8603,44.0882,59173.0
2020-07-14 11:00:00,50.34,50.44,50.15,50.32,54276.0,44.1233,44.2109,43.9567,44.1057,54276.0
2020-07-14 11:30:00,50.29,50.44,50.22,50.32,54580.0,44.0794,44.2109,44.0181,44.1057,54580.0
2020-07-14 12:00:00,50.33,50.33,50.05,50.06,40075.0,44.1145,44.1145,43.8691,43.8779,40075.0
2020-07-14 12:30:00,50.09,50.13,49.97,49.97,24985.0,43.9041,43.9392,43.799,43.799,24985.0
2020-07-14 13:00:00,49.97,50.08,49.87,50.07,37461.0,43.799,43.8954,43.7113,43.8866,37461.0
2020-07-14 13:30:00,50.05,50.2,49.85,49.93,51153.0,43.8691,44.0006,43.6938,43.7639,51153.0
2020-07-14 14:00:00,49.93,50.2,49.89,50.16,87874.0,43.7639,44.0006,43.7288,43.9655,87874.0
2020-07-14 14:30:00,50.14,50.39,50.06,50.38,41412.0,43.948,44.1671,43.8779,44.1583,41412.0
2020-07-14 15:00:00,50.39,50.49,50.23,50.47,66244.0,44.1671,44.2547,44.0269,44.2372,66244.0
2020-07-14 15:30:00,50.47,51.0,50.46,50.97,268721.0,44.2372,44.7018,44.2285,44.6755,268721.0
2020-07-15 09:30:00,51.49,51.79,51.19,51.42,105296.0,45.1313,45.3942,44.8683,45.0699,105296.0
2020-07-15 10:00:00,51.43,51.63,51.28,51.55,68123.0,45.0787,45.254,44.9472,45.1838,68123.0
2020-07-15 10:30:00,51.53,51.89,51.51,51.69,51725.0,45.1663,45.4819,45.1488,45.3066,51725.0
2020-07-15 11:00:00,51.7,51.81,51.55,51.78,58507.0,45.3153,45.4117,45.1838,45.3854,58507.0
2020-07-15 11:30:00,51.78,51.8,51.51,51.64,52994.0,45.3854,45.403,45.1488,45.2627,52994.0
2020-07-15 12:00:00,51.66,52.03,51.56,52.03,53688.0,45.2803,45.6046,45.1926,45.6046,53688.0
2020-07-15 12:30:00,52.02,52.05,51.8,51.89,63357.0,45.5958,45.6221,45.403,45.4819,63357.0
2020-07-15 13:00:00,51.89,52.03,51.86,52.0,56697.0,45.4819,45.6046,45.4556,45.5783,56697.0
2020-07-15 13:30:00,52.01,52.28,52.0,52.1,49318.0,45.587,45.8237,45.5783,45.6659,49318.0
2020-07-15 14:00:00,52.09,52.21,52.06,52.11,46159.0,45.6572,45.7623,45.6309,45.6747,46159.0
2020-07-15 14:30:00,52.13,52.18,51.99,52.0,44311.0,45.6922,45.736,45.5695,45.5783,44311.0
2020-07-15 15:00:00,52.0,52.11,51.85,52.02,84966.0,45.5783,45.6747,45.4468,45.5958,84966.0
2020-07-15 15:30:00,52.01,52.24,51.94,52.06,260721.0,45.587,45.7886,45.5257,45.6309,260721.0
2020-07-16 09:30:00,51.92,52.29,51.58,52.1,47378.0,45.5082,45.8325,45.2101,45.6659,47378.0
2020-07-16 10:00:00,52.22,52.41,52.11,52.41,39237.0,45.7711,45.9376,45.6747,45.9376,39237.0
2020-07-16 10:30:00,52.4,52.51,52.33,52.38,40485.0,45.9289,46.0253,45.8675,45.9113,40485.0
2020-07-16 11:00:00,52.4,52.72,52.36,52.61,55058.0,45.9289,46.2094,45.8938,46.1129,55058.0
2020-07-16 11:30:00,52.64,52.64,52.3,52.37,60310.0,46.1392,46.1392,45.8412,45.9026,60310.0
2020-07-16 12:00:00,52.37,52.38,52.25,52.3,48068.0,45.9026,45.9113,45.7974,45.8412,48068.0
2020-07-16 12:30:00,52.31,52.36,52.21,52.21,35380.0,45.85,45.8938,45.7623,45.7623,35380.0
2020-07-16 13:00:00,52.24,52.4,52.23,52.36,35845.0,45.7886,45.9289,45.7799,45.8938,35845.0
2020-07-16 13:30:00,52.37,52.4,52.21,52.21,46273.0,45.9026,45.9289,45.7623,45.7623,46273.0
2020-07-16 14:00:00,52.21,52.3,52.19,52.19,23410.0,45.7623,45.8412,45.7448,45.7448,23410.0
2020-07-16 14:30:00,52.2,52.23,52.1,52.15,31224.0,45.7536,45.7799,45.6659,45.7097,31224.0
2020-07-16 15:00:00,52.15,52.29,52.12,52.28,41924.0,45.7097,45.8325,45.6835,45.8237,41924.0
2020-07-16 15:30:00,52.29,52.45,52.21,52.43,195643.0,45.8325,45.9727,45.7623,45.9552,195643.0
2020-07-17 09:30:00,52.6,53.11,52.38,52.92,102370.0,46.1042,46.5512,45.9113,46.3847,102370.0
2020-07-17 10:00:00,52.9,52.92,52.61,52.71,42569.0,46.3671,46.3847,46.1129,46.2006,42569.0
2020-07-17 10:30:00,52.7,52.97,52.65,52.93,33027.0,46.1918,46.4285,46.148,46.3934,33027.0
2020-07-17 11:00:00,52.94,53.05,52.9,52.96,27939.0,46.4022,46.4986,46.3671,46.4197,27939.0
2020-07-17 11:30:00,52.98,53.09,52.91,53.03,24593.0,46.4372,46.5337,46.3759,46.4811,24593.0
2020-07-17 12:00:00,53.02,53.08,52.99,53.05,27607.0,46.4723,46.5249,46.446,46.4986,27607.0
2020-07-17 12:30:00,53.04,53.07,52.94,53.0,22321.0,46.4898,46.5161,46.4022,46.4548,22321.0
2020-07-17 13:00:00,53.0,53.08,52.92,53.05,43337.0,46.4548,46.5249,46.3847,46.4986,43337.0
2020-07-17 13:30:00,53.05,53.11,53.02,53.09,25963.0,46.4986,46.5512,46.4723,46.5337,25963.0
2020-07-17 14:00:00,53.09,53.26,53.06,53.25,34784.0,46.5337,46.6827,46.5074,46.6739,34784.0
2020-07-17 14:30:00,53.25,53.25,53.12,53.25,49234.0,46.6739,46.6739,46.56,46.6739,49234.0
2020-07-17 15:00:00,53.23,53.26,53.06,53.22,70252.0,46.6564,46.6827,46.5074,46.6476,70252.0
2020-07-17 15:30:00,53.2,53.35,53.07,53.11,193283.0,46.6301,46.7616,46.5161,46.5512,193283.0
2020-07-20 09:30:00,53.26,53.26,52.52,52.66,161609.0,46.6827,46.6827,46.0341,46.1568,161609.0
2020-07-20 10:00:00,52.7,52.96,52.64,52.96,70998.0,46.1918,46.4197,46.1392,46.4197,70998.0
2020-07-20 10:30:00,53.0,53.08,52.82,52.86,54428.0,46.4548,46.5249,46.297,46.3321,54428.0
2020-07-20 11:00:00,52.84,52.98,52.81,52.96,74569.0,46.3145,46.4372,46.2882,46.4197,74569.0
2020-07-20 11:30:00,52.96,52.96,52.58,52.58,63048.0,46.4197,46.4197,46.0866,46.0866,63048.0
2020-07-20 12:00:00,52.59,52.81,52.54,52.77,102670.0,46.0954,46.2882,46.0516,46.2532,102670.0
2020-07-20 12:30:00,52.77,52.83,52.71,52.78,80316.0,46.2532,46.3058,46.2006,46.2619,80316.0
2020-07-20 13:00:00,52.79,53.26,52.76,53.02,328292.0,46.2707,46.6827,46.2444,46.4723,328292.0
2020-07-20 13:30:00,53.04,53.22,52.96,53.16,290162.0,46.4898,46.6476,46.4197,46.595,290162.0
2020-07-20 14:00:00,53.16,53.18,53.03,53.17,73318.0,46.595,46.6125,46.4811,46.6038,73318.0
2020-07-20 14:30:00,53.17,53.23,52.91,53.05,153936.0,46.6038,46.6564,46.3759,46.4986,153936.0
2020-07-20 15:00:00,53.04,53.24,52.99,53.23,284711.0,46.4898,46.6651,46.446,46.6564,284711.0
2020-07-20 15:30:00,53.23,53.42,53.09,53.15,626452.0,46.6564,46.8229,46.5337,46.5863,626452.0
2020-07-21 09:30:00,53.76,55.57,53.54,55.06,281328.0,47.1209,48.7074,46.9281,48.2604,281328.0
2020-07-21 10:00:00,55.1,55.35,54.81,54.87,109071.0,48.2954,48.5146,48.0413,48.0938,109071.0
2020-07-21 10:30:00,54.85,55.23,54.85,55.21,127950.0,48.0763,48.4094,48.0763,48.3919,127950.0
2020-07-21 11:00:00,55.21,55.25,55.02,55.2,91865.0,48.3919,48.4269,48.2253,48.3831,91865.0
2020-07-21 11:30:00,55.21,55.33,55.12,55.25,72673.0,48.3919,48.497,48.313,48.4269,72673.0
2020-07-21 12:00:00,55.24,55.45,55.16,55.45,82580.0,48.4181,48.6022,48.348,48.6022,82580.0
2020-07-21 12:30:00,55.43,55.81,55.42,55.78,70388.0,48.5847,48.9178,48.5759,48.8915,70388.0
2020-07-21 13:00:00,55.76,55.76,55.48,55.7,112241.0,48.8739,48.8739,48.6285,48.8213,112241.0
2020-07-21 13:30:00,55.69,55.79,55.63,55.77,86082.0,48.8126,48.9002,48.76,48.8827,86082.0
2020-07-21 14:00:00,55.76,55.81,55.41,55.64,153985.0,48.8739,48.9178,48.5672,48.7687,153985.0
2020-07-21 14:30:00,55.63,55.75,55.52,55.74,58891.0,48.76,48.8652,48.6636,48.8564,58891.0
2020-07-21 15:00:00,55.73,55.84,55.42,55.48,95991.0,48.8476,48.9441,48.5759,48.6285,95991.0
2020-07-21 15:30:00,55.49,56.05,55.47,56.01,665067.0,48.6373,49.1281,48.6197,49.0931,665067.0
2020-07-22 09:30:00,56.0,56.19,55.52,55.85,106815.0,49.0843,49.2508,48.6636,48.9528,106815.0
2020-07-22 10:00:00,55.84,56.15,55.6,55.95,112734.0,48.9441,49.2158,48.7337,49.0405,112734.0
2020-07-22 10:30:00,55.97,56.23,55.9,56.23,51644.0,49.058,49.2859,48.9966,49.2859,51644.0
2020-07-22 11:00:00,56.23,56.3,55.73,55.92,63102.0,49.2859,49.3472,48.8476,49.0142,63102.0
2020-07-22 11:30:00,55.93,56.06,55.75,55.97,57916.0,49.0229,49.1369,48.8652,49.058,57916.0
2020-07-22 12:00:00,55.98,56.08,55.85,55.97,50703.0,49.0668,49.1544,48.9528,49.058,50703.0
2020-07-22 12:30:00,55.97,56.03,55.82,56.01,41996.0,49.058,49.1106,48.9265,49.0931,41996.0
2020-07-22 13:00:00,56.01,56.21,56.01,56.21,42118.0,49.0931,49.2684,49.0931,49.2684,42118.0
2020-07-22 13:30:00,56.21,56.25,55.86,55.87,83103.0,49.2684,49.3034,48.9616,48.9703,83103.0
2020-07-22 14:00:00,55.87,56.07,55.87,56.03,42515.0,48.9703,49.1456,48.9703,49.1106,42515.0
2020-07-22 14:30:00,56.04,56.22,56.0,56.08,41146.0,49.1194,49.2771,49.0843,49.1544,41146.0
2020-07-22 15:00:00,56.09,56.22,56.06,56.17,63057.0,49.1632,49.2771,49.1369,49.2333,63057.0
2020-07-22 15:30:00,56.18,56.33,56.1,56.16,265918.0,49.2421,49.3735,49.1719,49.2245,265918.0
2020-07-23 09:30:00,56.27,56.55,56.04,56.34,54373.0,49.3209,49.5664,49.1194,49.3823,54373.0
2020-07-23 10:00:00,56.35,56.45,56.15,56.33,81846.0,49.3911,49.4787,49.2158,49.3735,81846.0
2020-07-23 10:30:00,56.33,56.6,56.3,56.4,77628.0,49.3735,49.6102,49.3472,49.4349,77628.0
2020-07-23 11:00:00,56.39,56.89,56.39,56.81,41763.0,49.4261,49.8644,49.4261,49.7943,41763.0
2020-07-23 11:30:00,56.81,57.05,56.76,56.94,46984.0,49.7943,50.0046,49.7504,49.9082,46984.0
2020-07-23 12:00:00,56.95,56.98,56.78,56.94,42917.0,49.917,49.9433,49.768,49.9082,42917.0
2020-07-23 12:30:00,56.93,56.98,56.75,56.77,61320.0,49.8994,49.9433,49.7417,49.7592,61320.0
2020-07-23 13:00:00,56.78,56.99,56.77,56.84,36936.0,49.768,49.952,49.7592,49.8206,36936.0
2020-07-23 13:30:00,56.85,56.9,56.65,56.72,46147.0,49.8293,49.8731,49.654,49.7154,46147.0
2020-07-23 14:00:00,56.7,56.71,56.5,56.61,99354.0,49.6978,49.7066,49.5225,49.619,99354.0
2020-07-23 14:30:00,56.62,56.78,56.54,56.73,50603.0,49.6277,49.768,49.5576,49.7241,50603.0
2020-07-23 15:00:00,56.73,56.83,56.52,56.63,58523.0,49.7241,49.8118,49.5401,49.6365,58523.0
2020-07-23 15:30:00,56.62,56.73,56.4,56.56,211691.0,49.6277,49.7241,49.4349,49.5751,211691.0
2020-07-24 09:30:00,56.83,57.09,56.31,56.9,101586.0,49.8118,50.0397,49.356,49.8731,101586.0
2020-07-24 10:00:00,56.88,57.63,56.79,57.22,131108.0,49.8556,50.513,49.7767,50.1536,131108.0
2020-07-24 10:30:00,57.23,57.28,56.9,57.04,48253.0,50.1624,50.2062,49.8731,49.9959,48253.0
2020-07-24 11:00:00,57.03,57.09,56.72,56.8,33399.0,49.9871,50.0397,49.7154,49.7855,33399.0
2020-07-24 11:30:00,56.8,56.95,56.74,56.76,41203.0,49.7855,49.917,49.7329,49.7504,41203.0
2020-07-24 12:00:00,56.77,56.87,56.72,56.81,47346.0,49.7592,49.8469,49.7154,49.7943,47346.0
2020-07-24 12:30:00,56.78,56.89,56.53,56.6,35374.0,49.768,49.8644,49.5488,49.6102,35374.0
2020-07-24 13:00:00,56.64,56.64,56.17,56.45,47646.0,49.6453,49.6453,49.2333,49.4787,47646.0
2020-07-24 13:30:00,56.42,56.43,56.19,56.23,58016.0,49.4524,49.4612,49.2508,49.2859,58016.0
2020-07-24 14:00:00,56.22,56.35,56.2,56.29,125785.0,49.2771,49.3911,49.2596,49.3385,125785.0
2020-07-24 14:30:00,56.27,56.4,56.14,56.27,99429.0,49.3209,49.4349,49.207,49.3209,99429.0
2020-07-24 15:00:00,56.27,56.47,56.26,56.31,72280.0,49.3209,49.4962,49.3122,49.356,72280.0
2020-07-24 15:30:00,56.3,56.57,56.27,56.54,186763.0,49.3472,49.5839,49.3209,49.5576,186763.0
2020-07-27 09:30:00,56.27,56.87,55.74,56.81,123471.0,49.3209,49.8469,48.8564,49.7943,123471.0
2020-07-27 10:00:00,56.82,57.04,56.47,56.9,95349.0,49.803,49.9959,49.4962,49.8731,95349.0
2020-07-27 10:30:00,56.9,57.01,56.7,56.77,59279.0,49.8731,49.9696,49.6978,49.7592,59279.0
2020-07-27 11:00:00,56.76,56.92,56.7,56.84,56043.0,49.7504,49.8907,49.6978,49.8206,56043.0
2020-07-27 11:30:00,56.84,57.03,56.66,57.0,45183.0,49.8206,49.9871,49.6628,49.9608,45183.0
2020-07-27 12:00:00,57.02,57.29,56.97,57.28,50822.0,49.9783,50.215,49.9345,50.2062,50822.0
2020-07-27 12:30:00,57.29,57.39,57.16,57.2,63062.0,50.215,50.3026,50.101,50.1361,63062.0
2020-07-27 13:00:00,57.18,57.27,57.11,57.18,53063.0,50.1186,50.1975,50.0572,50.1186,53063.0
2020-07-27 13:30:00,57.17,57.22,56.99,57.12,58864.0,50.1098,50.1536,49.952,50.066,58864.0
2020-07-27 14:00:00,57.12,57.2,57.05,57.15,49788.0,50.066,50.1361,50.0046,50.0923,49788.0
2020-07-27 14:30:00,57.15,57.17,56.99,57.08,53174.0,50.0923,50.1098,49.952,50.0309,53174.0
2020-07-27 15:00:00,57.09,57.33,57.08,57.32,111936.0,50.0397,50.25,50.0309,50.2413,111936.0
2020-07-27 15:30:00,57.3,57.52,57.2,57.48,266748.0,50.2237,50.4166,50.1361,50.3815,266748.0
2020-07-28 09:30:00,57.34,57.5,56.98,57.27,62687.0,50.2588,50.399,49.9433,50.1975,62687.0
2020-07-28 10:00:00,57.24,57.59,57.22,57.33,68692.0,50.1712,50.4779,50.1536,50.25,68692.0
2020-07-28 10:30:00,57.37,57.43,57.0,57.1,85798.0,50.2851,50.3377,49.9608,50.0484,85798.0
2020-07-28 11:00:00,57.1,57.12,56.84,56.84,48801.0,50.0484,50.066,49.8206,49.8206,48801.0
2020-07-28 11:30:00,56.86,57.05,56.84,56.96,32419.0,49.8381,50.0046,49.8206,49.9257,32419.0
2020-07-28 12:00:00,56.96,56.96,56.59,56.61,97169.0,49.9257,49.9257,49.6014,49.619,97169.0
2020-07-28 12:30:00,56.59,56.8,56.49,56.73,77527.0,49.6014,49.7855,49.5138,49.7241,77527.0
2020-07-28 13:00:00,56.73,57.03,56.73,57.02,70261.0,49.7241,49.9871,49.7241,49.9783,70261.0
2020-07-28 13:30:00,57.03,57.14,57.0,57.03,44346.0,49.9871,50.0835,49.9608,49.9871,44346.0
2020-07-28 14:00:00,57.02,57.11,56.96,57.08,41017.0,49.9783,50.0572,49.9257,50.0309,41017.0
2020-07-28 14:30:00,57.08,57.15,56.82,56.92,53940.0,50.0309,50.0923,49.803,49.8907,53940.0
2020-07-28 15:00:00,56.93,57.02,56.83,56.85,64988.0,49.8994,49.9783,49.8118,49.8293,64988.0
2020-07-28 15:30:00,56.87,56.93,56.5,56.58,233849.0,49.8469,49.8994,49.5225,49.5927,233849.0
2020-07-29 09:30:00,56.88,57.12,56.53,56.83,59501.0,49.8556,50.066,49.5488,49.8118,59501.0
2020-07-29 10:00:00,56.82,57.38,56.75,57.33,93250.0,49.803,50.2939,49.7417,50.25,93250.0
2020-07-29 10:30:00,57.34,57.44,57.23,57.26,242198.0,50.2588,50.3465,50.1624,50.1887,242198.0
2020-07-29 11:00:00,57.24,57.41,57.09,57.4,118842.0,50.1712,50.3202,50.0397,50.3114,118842.0
2020-07-29 11:30:00,57.39,57.5,57.35,57.47,44515.0,50.3026,50.399,50.2676,50.3728,44515.0
2020-07-29 12:00:00,57.46,57.54,57.37,57.45,47856.0,50.364,50.4341,50.2851,50.3552,47856.0
2020-07-29 12:30:00,57.46,57.47,57.34,57.41,55656.0,50.364,50.3728,50.2588,50.3202,55656.0
2020-07-29 13:00:00,57.42,57.64,57.41,57.59,40493.0,50.3289,50.5218,50.3202,50.4779,40493.0
2020-07-29 13:30:00,57.59,57.77,57.5,57.74,54117.0,50.4779,50.6357,50.399,50.6094,54117.0
2020-07-29 14:00:00,57.74,57.82,57.61,57.78,71159.0,50.6094,50.6795,50.4955,50.6445,71159.0
2020-07-29 14:30:00,57.79,57.89,57.66,57.69,68294.0,50.6532,50.7409,50.5393,50.5656,68294.0
2020-07-29 15:00:00,57.7,57.93,57.64,57.89,87706.0,50.5744,50.7759,50.5218,50.7409,87706.0
2020-07-29 15:30:00,57.88,57.99,57.66,57.7,322934.0,50.7321,50.8285,50.5393,50.5744,322934.0
2020-07-30 09:30:00,56.81,57.0,56.44,56.49,88985.0,49.7943,49.9608,49.47,49.5138,88985.0
2020-07-30 10:00:00,56.49,56.96,56.25,56.53,142424.0,49.5138,49.9257,49.3034,49.5488,142424.0
2020-07-30 10:30:00,56.53,56.69,56.44,56.58,96609.0,49.5488,49.6891,49.47,49.5927,96609.0
2020-07-30 11:00:00,56.59,56.96,56.52,56.75,136036.0,49.6014,49.9257,49.5401,49.7417,136036.0
2020-07-30 11:30:00,56.75,56.85,56.38,56.51,153278.0,49.7417,49.8293,49.4174,49.5313,153278.0
2020-07-30 12:00:00,56.53,56.88,56.29,56.73,72669.0,49.5488,49.8556,49.3385,49.7241,72669.0
2020-07-30 12:30:00,56.74,56.74,56.29,56.43,105831.0,49.7329,49.7329,49.3385,49.4612,105831.0
2020-07-30 13:00:00,56.43,56.54,56.13,56.2,118166.0,49.4612,49.5576,49.1982,49.2596,118166.0
2020-07-30 13:30:00,56.23,56.24,55.97,55.99,157146.0,49.2859,49.2947,49.058,49.0755,157146.0
2020-07-30 14:00:00,56.0,56.12,55.77,55.81,144789.0,49.0843,49.1895,48.8827,48.9178,144789.0
2020-07-30 14:30:00,55.81,56.09,55.73,55.78,134453.0,48.9178,49.1632,48.8476,48.8915,134453.0
2020-07-30 15:00:00,55.8,56.27,55.6,56.25,196489.0,48.909,49.3209,48.7337,49.3034,196489.0
2020-07-30 15:30:00,56.24,56.55,56.19,56.5,308669.0,49.2947,49.5664,49.2508,49.5225,308669.0
2020-07-31 09:30:00,56.43,56.5,56.06,56.37,93079.0,49.4612,49.5225,49.1369,49.4086,93079.0
2020-07-31 10:00:00,56.38,56.39,55.41,55.43,147250.0,49.4174,49.4261,48.5672,48.5847,147250.0
2020-07-31 10:30:00,55.46,55.56,54.95,55.11,138574.0,48.611,48.6986,48.164,48.3042,138574.0
2020-07-31 11:00:00,55.11,55.39,55.04,55.16,112738.0,48.3042,48.5496,48.2428,48.348,112738.0
2020-07-31 11:30:00,55.14,55.22,54.69,54.71,105405.0,48.3305,48.4006,47.9361,47.9536,105405.0
2020-07-31 12:00:00,54.7,54.76,54.42,54.53,95299.0,47.9448,47.9974,47.6994,47.7958,95299.0
2020-07-31 12:30:00,54.52,54.53,54.2,54.25,96141.0,47.7871,47.7958,47.5066,47.5504,96141.0
2020-07-31 13:00:00,54.25,54.31,54.1,54.23,81782.0,47.5504,47.603,47.4189,47.5329,81782.0
2020-07-31 13:30:00,54.23,54.37,54.12,54.12,76309.0,47.5329,47.6556,47.4365,47.4365,76309.0
2020-07-31 14:00:00,54.14,54.21,53.91,54.01,92226.0,47.454,47.5153,47.2524,47.34,92226.0
2020-07-31 14:30:00,54.01,54.33,54.0,54.32,103822.0,47.34,47.6205,47.3313,47.6118,103822.0
2020-07-31 15:00:00,54.31,54.39,54.15,54.27,126541.0,47.603,47.6731,47.4628,47.5679,126541.0
2020-07-31 15:30:00,54.28,54.81,54.24,54.59,850625.0,47.5767,48.0413,47.5416,47.8484,850625.0
2020-08-03 09:30:00,55.55,57.65,55.54,56.93,360446.0,48.6899,50.5305,48.6811,49.8994,360446.0
2020-08-03 10:00:00,56.92,57.75,56.92,57.21,208384.0,49.8907,50.6182,49.8907,50.1449,208384.0
2020-08-03 10:30:00,57.19,57.45,56.99,57.37,99976.0,50.1273,50.3552,49.952,50.2851,99976.0
2020-08-03 11:00:00,57.44,57.66,57.27,57.45,86294.0,50.3465,50.5393,50.1975,50.3552,86294.0
2020-08-03 11:30:00,57.45,57.84,57.4,57.42,95371.0,50.3552,50.6971,50.3114,50.3289,95371.0
2020-08-03 12:00:00,57.43,57.73,57.4,57.61,84142.0,50.3377,50.6006,50.3114,50.4955,84142.0
2020-08-03 12:30:00,57.6,57.9,57.52,57.83,87843.0,50.4867,50.7497,50.4166,50.6883,87843.0
2020-08-03 13:00:00,57.84,58.05,57.77,58.03,88915.0,50.6971,50.8811,50.6357,50.8636,88915.0
2020-08-03 13:30:00,58.03,58.17,57.97,57.98,88072.0,50.8636,50.9863,50.811,50.8198,88072.0
2020-08-03 14:00:00,58.0,58.05,57.94,58.04,93628.0,50.8373,50.8811,50.7847,50.8724,93628.0
2020-08-03 14:30:00,58.04,58.31,58.0,58.21,86398.0,50.8724,51.109,50.8373,51.0214,86398.0
2020-08-03 15:00:00,58.22,58.28,58.12,58.19,116623.0,51.0301,51.0827,50.9425,51.0038,116623.0
2020-08-03 15:30:00,58.19,58.27,57.97,58.04,540467.0,51.0038,51.074,50.811,50.8724,540467.0
2020-08-04 09:30:00,57.76,57.88,57.03,57.24,93964.0,50.6269,50.7321,49.9871,50.1712,93964.0
2020-08-04 10:00:00,57.26,57.84,57.22,57.66,94452.0,50.1887,50.6971,50.1536,50.5393,94452.0
2020-08-04 10:30:00,57.65,58.24,57.61,57.99,136655.0,50.5305,51.0477,50.4955,50.8285,136655.0
2020-08-04 11:00:00,58.03,58.19,57.91,58.11,98458.0,50.8636,51.0038,50.7584,50.9337,98458.0
2020-08-04 11:30:00,58.13,58.18,58.0,58.02,78443.0,50.9512,50.9951,50.8373,50.8548,78443.0
2020-08-04 12:00:00,58.02,58.34,57.95,58.23,44213.0,50.8548,51.1353,50.7935,51.0389,44213.0
2020-08-04 12:30:00,58.23,58.29,58.04,58.09,56104.0,51.0389,51.0915,50.8724,50.9162,56104.0
2020-08-04 13:00:00,58.08,58.22,57.95,58.08,60344.0,50.9074,51.0301,50.7935,50.9074,60344.0
2020-08-04 13:30:00,58.09,58.12,57.9,57.99,68095.0,50.9162,50.9425,50.7497,50.8285,68095.0
2020-08-04 14:00:00,57.98,58.04,57.68,57.73,70676.0,50.8198,50.8724,50.5568,50.6006,70676.0
2020-08-04 14:30:00,57.73,57.87,57.54,57.87,73868.0,50.6006,50.7234,50.4341,50.7234,73868.0
2020-08-04 15:00:00,57.87,57.91,57.78,57.85,71504.0,50.7234,50.7584,50.6445,50.7058,71504.0
2020-08-04 15:30:00,57.85,57.96,57.71,57.83,310382.0,50.7058,50.8022,50.5831,50.6883,310382.0
2020-08-05 09:30:00,58.64,58.97,57.92,58.29,176315.0,51.3983,51.6875,50.7672,51.0915,176315.0
2020-08-05 10:00:00,58.33,58.34,57.51,57.62,133938.0,51.1265,51.1353,50.4078,50.5042,133938.0
2020-08-05 10:30:00,57.65,57.71,57.41,57.56,125350.0,50.5305,50.5831,50.3202,50.4516,125350.0
2020-08-05 11:00:00,57.57,57.59,57.38,57.49,107705.0,50.4604,50.4779,50.2939,50.3903,107705.0
2020-08-05 11:30:00,57.49,57.86,57.49,57.83,104074.0,50.3903,50.7146,50.3903,50.6883,104074.0
2020-08-05 12:00:00,57.79,57.8,57.6,57.68,68054.0,50.6532,50.662,50.4867,50.5568,68054.0
2020-08-05 12:30:00,57.67,57.85,57.61,57.72,88412.0,50.5481,50.7058,50.4955,50.5919,88412.0
2020-08-05 13:00:00,57.72,57.73,57.43,57.44,75935.0,50.5919,50.6006,50.3377,50.3465,75935.0
2020-08-05 13:30:00,57.42,57.66,57.09,57.6,463014.0,50.3289,50.5393,50.0397,50.4867,463014.0
2020-08-05 14:00:00,57.59,57.68,57.46,57.52,85244.0,50.4779,50.5568,50.364,50.4166,85244.0
2020-08-05 14:30:00,57.53,57.73,57.43,57.71,94910.0,50.4253,50.6006,50.3377,50.5831,94910.0
2020-08-05 15:00:00,57.71,57.72,57.52,57.65,137453.0,50.5831,50.5919,50.4166,50.5305,137453.0
2020-08-05 15:30:00,57.66,57.73,57.36,57.6,413321.0,50.5393,50.6006,50.2763,50.4867,413321.0
2020-08-06 09:30:00,52.5,55.45,52.11,54.92,736576.0,46.0165,48.6022,45.6747,48.1377,736576.0
2020-08-06 10:00:00,54.92,54.96,52.73,52.83,382953.0,48.1377,48.1727,46.2181,46.3058,382953.0
2020-08-06 10:30:00,52.86,53.64,52.59,53.43,273630.0,46.3321,47.0157,46.0954,46.8317,273630.0
2020-08-06 11:00:00,53.46,53.64,53.24,53.52,224990.0,46.858,47.0157,46.6651,46.9106,224990.0
2020-08-06 11:30:00,53.51,54.08,53.49,53.62,187990.0,46.9018,47.4014,46.8843,46.9982,187990.0
2020-08-06 12:00:00,53.62,53.62,53.15,53.21,165021.0,46.9982,46.9982,46.5863,46.6388,165021.0
2020-08-06 12:30:00,53.21,53.41,52.72,52.77,181580.0,46.6388,46.8141,46.2094,46.2532,181580.0
2020-08-06 13:00:00,52.73,52.81,52.44,52.73,179534.0,46.2181,46.2882,45.9639,46.2181,179534.0
2020-08-06 13:30:00,52.72,52.79,52.46,52.54,198516.0,46.2094,46.2707,45.9815,46.0516,198516.0
2020-08-06 14:00:00,52.55,52.87,52.32,52.42,189960.0,46.0603,46.3408,45.8588,45.9464,189960.0
2020-08-06 14:30:00,52.41,52.93,52.27,52.59,230959.0,45.9376,46.3934,45.8149,46.0954,230959.0
2020-08-06 15:00:00,52.6,52.62,52.16,52.39,342147.0,46.1042,46.1217,45.7185,45.9201,342147.0
2020-08-06 15:30:00,52.39,53.28,52.38,53.12,832002.0,45.9201,46.7002,45.9113,46.56,832002.0
2020-08-07 09:30:00,52.62,52.74,51.77,51.83,331277.0,46.1217,46.2269,45.3767,45.4293,331277.0
2020-08-07 10:00:00,51.82,51.92,51.61,51.89,249207.0,45.4205,45.5082,45.2364,45.4819,249207.0
2020-08-07 10:30:00,51.9,52.09,51.81,51.94,155577.0,45.4906,45.6572,45.4117,45.5257,155577.0
2020-08-07 11:00:00,51.94,51.99,51.72,51.85,118575.0,45.5257,45.5695,45.3328,45.4468,118575.0
2020-08-07 11:30:00,51.86,52.05,51.86,51.98,80993.0,45.4556,45.6221,45.4556,45.5607,80993.0
2020-08-07 12:00:00,51.98,52.11,51.91,52.07,84135.0,45.5607,45.6747,45.4994,45.6396,84135.0
2020-08-07 12:30:00,52.07,52.07,51.94,52.06,81821.0,45.6396,45.6396,45.5257,45.6309,81821.0
2020-08-07 13:00:00,52.07,52.08,51.85,51.92,92373.0,45.6396,45.6484,45.4468,45.5082,92373.0
2020-08-07 13:30:00,51.91,51.97,51.83,51.84,91300.0,45.4994,45.552,45.4293,45.438,91300.0
2020-08-07 14:00:00,51.85,51.93,51.74,51.87,124598.0,45.4468,45.5169,45.3504,45.4643,124598.0
2020-08-07 14:30:00,51.86,52.0,51.81,51.95,112065.0,45.4556,45.5783,45.4117,45.5344,112065.0
2020-08-07 15:00:00,51.95,51.98,51.81,51.97,114885.0,45.5344,45.5607,45.4117,45.552,114885.0
2020-08-07 15:30:00,51.97,52.66,51.94,52.59,517036.0,45.552,46.1568,45.5257,46.0954,517036.0
2020-08-10 09:30:00,52.58,53.05,52.35,53.05,131162.0,46.0866,46.4986,45.885,46.4986,131162.0
2020-08-10 10:00:00,53.07,53.81,53.0,53.16,226966.0,46.5161,47.1647,46.4548,46.595,226966.0
2020-08-10 10:30:00,53.18,53.38,52.97,53.13,93826.0,46.6125,46.7878,46.4285,46.5687,93826.0
2020-08-10 11:00:00,53.14,53.23,52.87,52.96,52819.0,46.5775,46.6564,46.3408,46.4197,52819.0
2020-08-10 11:30:00,52.96,53.03,52.84,52.91,49372.0,46.4197,46.4811,46.3145,46.3759,49372.0
2020-08-10 12:00:00,52.9,52.96,52.79,52.85,27704.0,46.3671,46.4197,46.2707,46.3233,27704.0
2020-08-10 12:30:00,52.84,52.99,52.67,52.87,51777.0,46.3145,46.446,46.1655,46.3408,51777.0
2020-08-10 13:00:00,52.88,52.91,52.77,52.9,30951.0,46.3496,46.3759,46.2532,46.3671,30951.0
2020-08-10 13:30:00,52.9,53.06,52.89,53.04,34846.0,46.3671,46.5074,46.3584,46.4898,34846.0
2020-08-10 14:00:00,53.04,53.11,52.97,53.04,46073.0,46.4898,46.5512,46.4285,46.4898,46073.0
2020-08-10 14:30:00,53.04,53.35,53.03,53.3,42516.0,46.4898,46.7616,46.4811,46.7177,42516.0
2020-08-10 15:00:00,53.29,53.42,53.07,53.28,101545.0,46.709,46.8229,46.5161,46.7002,101545.0
2020-08-10 15:30:00,53.27,53.29,53.02,53.06,299766.0,46.6914,46.709,46.4723,46.5074,299766.0
2020-08-11 09:30:00,53.36,53.72,53.17,53.17,158665.0,46.7703,47.0859,46.6038,46.6038,158665.0
2020-08-11 10:00:00,53.17,53.4,53.06,53.15,82398.0,46.6038,46.8054,46.5074,46.5863,82398.0
2020-08-11 10:30:00,53.14,53.17,52.85,53.01,53206.0,46.5775,46.6038,46.3233,46.4635,53206.0
2020-08-11 11:00:00,53.01,53.52,52.93,53.5,144140.0,46.4635,46.9106,46.3934,46.893,144140.0
2020-08-11 11:30:00,53.49,53.57,53.28,53.37,102364.0,46.8843,46.9544,46.7002,46.7791,102364.0
2020-08-11 12:00:00,53.37,53.57,53.33,53.57,69250.0,46.7791,46.9544,46.744,46.9544,69250.0
2020-08-11 12:30:00,53.56,53.64,53.48,53.53,43759.0,46.9456,47.0157,46.8755,46.9193,43759.0
2020-08-11 13:00:00,53.52,53.88,53.51,53.88,48433.0,46.9106,47.2261,46.9018,47.2261,48433.0
2020-08-11 13:30:00,53.87,53.92,53.62,53.66,62766.0,47.2173,47.2612,46.9982,47.0333,62766.0
2020-08-11 14:00:00,53.66,53.78,53.65,53.68,48979.0,47.0333,47.1384,47.0245,47.0508,48979.0
2020-08-11 14:30:00,53.69,53.73,53.54,53.67,122475.0,47.0596,47.0946,46.9281,47.042,122475.0
2020-08-11 15:00:00,53.66,53.79,53.3,53.39,164678.0,47.0333,47.1472,46.7177,46.7966,164678.0
2020-08-11 15:30:00,53.39,53.44,52.96,53.02,178057.0,46.7966,46.8404,46.4197,46.4723,178057.0
2020-08-12 09:30:00,53.48,54.03,53.26,53.37,118517.0,46.8755,47.3576,46.6827,46.7791,118517.0
2020-08-12 10:00:00,53.36,53.85,53.27,53.85,91059.0,46.7703,47.1998,46.6914,47.1998,91059.0
2020-08-12 10:30:00,53.85,54.17,53.83,54.07,94868.0,47.1998,47.4803,47.1823,47.3926,94868.0
2020-08-12 11:00:00,54.04,54.08,53.61,53.79,62073.0,47.3663,47.4014,46.9894,47.1472,62073.0
2020-08-12 11:30:00,53.78,53.81,53.59,53.66,50147.0,47.1384,47.1647,46.9719,47.0333,50147.0
2020-08-12 12:00:00,53.66,53.81,53.5,53.53,48041.0,47.0333,47.1647,46.893,46.9193,48041.0
2020-08-12 12:30:00,53.53,53.8,53.5,53.79,34487.0,46.9193,47.156,46.893,47.1472,34487.0
2020-08-12 13:00:00,53.8,53.89,53.62,53.65,35483.0,47.156,47.2349,46.9982,47.0245,35483.0
2020-08-12 13:30:00,53.65,53.81,53.61,53.75,40184.0,47.0245,47.1647,46.9894,47.1122,40184.0
2020-08-12 14:00:00,53.75,53.76,53.59,53.64,43200.0,47.1122,47.1209,46.9719,47.0157,43200.0
2020-08-12 14:30:00,53.64,53.86,53.63,53.8,76036.0,47.0157,47.2086,47.007,47.156,76036.0
2020-08-12 15:00:00,53.8,53.96,53.76,53.91,99282.0,47.156,47.2962,47.1209,47.2524,99282.0
2020-08-12 15:30:00,53.91,53.97,53.79,53.82,264646.0,47.2524,47.305,47.1472,47.1735,264646.0
2020-08-13 09:30:00,53.42,53.65,52.51,52.62,138133.0,46.8229,47.0245,46.0253,46.1217,138133.0
2020-08-13 10:00:00,52.64,52.75,52.51,52.61,79697.0,46.1392,46.2356,46.0253,46.1129,79697.0
2020-08-13 10:30:00,52.6,52.64,52.39,52.51,69567.0,46.1042,46.1392,45.9201,46.0253,69567.0
2020-08-13 11:00:00,52.51,52.67,52.45,52.64,43102.0,46.0253,46.1655,45.9727,46.1392,43102.0
2020-08-13 11:30:00,52.63,52.63,52.26,52.57,366675.0,46.1305,46.1305,45.8062,46.0779,366675.0
2020-08-13 12:00:00,52.6,52.64,52.32,52.55,90591.0,46.1042,46.1392,45.8588,46.0603,90591.0
2020-08-13 12:30:00,52.55,52.57,52.49,52.54,26511.0,46.0603,46.0779,46.0078,46.0516,26511.0
2020-08-13 13:00:00,52.55,52.76,52.55,52.74,29723.0,46.0603,46.2444,46.0603,46.2269,29723.0
2020-08-13 13:30:00,52.74,52.88,52.64,52.76,47463.0,46.2269,46.3496,46.1392,46.2444,47463.0
2020-08-13 14:00:00,52.77,52.84,52.55,52.68,43134.0,46.2532,46.3145,46.0603,46.1743,43134.0
2020-08-13 14:30:00,52.67,52.72,52.29,52.53,316483.0,46.1655,46.2094,45.8325,46.0428,316483.0
2020-08-13 15:00:00,52.52,52.7,52.49,52.7,46704.0,46.0341,46.1918,46.0078,46.1918,46704.0
2020-08-13 15:30:00,52.71,52.72,52.32,52.41,752327.0,46.2006,46.2094,45.8588,45.9376,752327.0
2020-08-14 09:30:00,52.2,52.43,51.92,52.4,188172.0,45.7536,45.9552,45.5082,45.9289,188172.0
2020-08-14 10:00:00,52.42,52.84,52.21,52.8,171414.0,45.9464,46.3145,45.7623,46.2795,171414.0
2020-08-14 10:30:00,52.79,53.03,52.7,52.93,63441.0,46.2707,46.4811,46.1918,46.3934,63441.0
2020-08-14 11:00:00,52.93,53.13,52.89,53.08,47512.0,46.3934,46.5687,46.3584,46.5249,47512.0
2020-08-14 11:30:00,53.09,53.16,53.05,53.15,80247.0,46.5337,46.595,46.4986,46.5863,80247.0
2020-08-14 12:00:00,53.14,53.19,53.09,53.11,62656.0,46.5775,46.6213,46.5337,46.5512,62656.0
2020-08-14 12:30:00,53.11,53.18,53.1,53.13,49639.0,46.5512,46.6125,46.5424,46.5687,49639.0
2020-08-14 13:00:00,53.12,53.23,53.08,53.15,50434.0,46.56,46.6564,46.5249,46.5863,50434.0
2020-08-14 13:30:00,53.15,53.54,53.1,53.35,91153.0,46.5863,46.9281,46.5424,46.7616,91153.0
2020-08-14 14:00:00,53.36,53.43,53.22,53.35,63909.0,46.7703,46.8317,46.6476,46.7616,63909.0
2020-08-14 14:30:00,53.35,53.48,53.32,53.44,77056.0,46.7616,46.8755,46.7353,46.8404,77056.0
2020-08-14 15:00:00,53.45,53.58,53.38,53.53,108538.0,46.8492,46.9631,46.7878,46.9193,108538.0
2020-08-14 15:30:00,53.53,53.7,53.45,53.7,425015.0,46.9193,47.0683,46.8492,47.0683,425015.0
2020-08-17 09:30:00,53.7,53.78,52.77,53.12,147860.0,47.0683,47.1384,46.2532,46.56,147860.0
2020-08-17 10:00:00,53.07,53.45,53.04,53.43,60060.0,46.5161,46.8492,46.4898,46.8317,60060.0
2020-08-17 10:30:00,53.41,53.46,53.14,53.23,57082.0,46.8141,46.858,46.5775,46.6564,57082.0
2020-08-17 11:00:00,53.26,53.38,53.1,53.37,34183.0,46.6827,46.7878,46.5424,46.7791,34183.0
2020-08-17 11:30:00,53.36,53.4,53.12,53.13,29024.0,46.7703,46.8054,46.56,46.5687,29024.0
2020-08-17 12:00:00,53.16,53.16,52.96,53.03,30920.0,46.595,46.595,46.4197,46.4811,30920.0
2020-08-17 12:30:00,53.04,53.09,52.96,53.05,23024.0,46.4898,46.5337,46.4197,46.4986,23024.0
2020-08-17 13:00:00,53.06,53.14,53.01,53.14,22149.0,46.5074,46.5775,46.4635,46.5775,22149.0
2020-08-17 13:30:00,53.12,53.13,52.91,53.01,40594.0,46.56,46.5687,46.3759,46.4635,40594.0
2020-08-17 14:00:00,53.02,53.04,52.78,52.85,57974.0,46.4723,46.4898,46.2619,46.3233,57974.0
2020-08-17 14:30:00,52.86,52.89,52.6,52.63,39918.0,46.3321,46.3584,46.1042,46.1305,39918.0
2020-08-17 15:00:00,52.65,52.77,52.6,52.7,68155.0,46.148,46.2532,46.1042,46.1918,68155.0
2020-08-17 15:30:00,52.7,52.82,52.66,52.73,263253.0,46.1918,46.297,46.1568,46.2181,263253.0
2020-08-18 09:30:00,52.7,53.29,52.66,52.71,126203.0,46.1918,46.709,46.1568,46.2006,126203.0
2020-08-18 10:00:00,52.69,52.75,52.4,52.48,76948.0,46.1831,46.2356,45.9289,45.999,76948.0
2020-08-18 10:30:00,52.49,52.72,52.44,52.52,56608.0,46.0078,46.2094,45.9639,46.0341,56608.0
2020-08-18 11:00:00,52.51,52.8,52.49,52.8,43751.0,46.0253,46.2795,46.0078,46.2795,43751.0
2020-08-18 11:30:00,52.78,52.88,52.72,52.73,43456.0,46.2619,46.3496,46.2094,46.2181,43456.0
2020-08-18 12:00:00,52.75,52.78,52.54,52.56,44659.0,46.2356,46.2619,46.0516,46.0691,44659.0
2020-08-18 12:30:00,52.57,52.65,52.46,52.51,52079.0,46.0779,46.148,45.9815,46.0253,52079.0
2020-08-18 13:00:00,52.52,52.67,52.51,52.53,56794.0,46.0341,46.1655,46.0253,46.0428,56794.0
2020-08-18 13:30:00,52.51,52.56,52.41,52.41,41320.0,46.0253,46.0691,45.9376,45.9376,41320.0
2020-08-18 14:00:00,52.41,52.42,52.22,52.26,53815.0,45.9376,45.9464,45.7711,45.8062,53815.0
2020-08-18 14:30:00,52.27,52.29,52.18,52.25,58244.0,45.8149,45.8325,45.736,45.7974,58244.0
2020-08-18 15:00:00,52.25,52.31,52.15,52.18,81054.0,45.7974,45.85,45.7097,45.736,81054.0
2020-08-18 15:30:00,52.17,52.19,51.93,52.04,266453.0,45.7273,45.7448,45.5169,45.6133,266453.0
2020-08-19 09:30:00,51.98,52.52,51.85,52.49,103155.0,45.5607,46.0341,45.4468,46.0078,103155.0
2020-08-19 10:00:00,52.45,52.63,52.02,52.13,51042.0,45.9727,46.1305,45.5958,45.6922,51042.0
2020-08-19 10:30:00,52.16,52.25,52.04,52.11,56413.0,45.7185,45.7974,45.6133,45.6747,56413.0
2020-08-19 11:00:00,52.09,52.14,51.91,52.1,49009.0,45.6572,45.701,45.4994,45.6659,49009.0
2020-08-19 11:30:00,52.09,52.09,51.9,51.9,55633.0,45.6572,45.6572,45.4906,45.4906,55633.0
2020-08-19 12:00:00,51.92,51.96,51.75,51.87,38511.0,45.5082,45.5432,45.3591,45.4643,38511.0
2020-08-19 12:30:00,51.86,51.88,51.63,51.67,38477.0,45.4556,45.4731,45.254,45.289,38477.0
2020-08-19 13:00:00,51.67,51.7,51.6,51.65,33527.0,45.289,45.3153,45.2277,45.2715,33527.0
2020-08-19 13:30:00,51.65,51.71,51.58,51.7,30627.0,45.2715,45.3241,45.2101,45.3153,30627.0
2020-08-19 14:00:00,51.68,51.78,51.64,51.65,39574.0,45.2978,45.3854,45.2627,45.2715,39574.0
2020-08-19 14:30:00,51.66,51.8,51.58,51.76,92154.0,45.2803,45.403,45.2101,45.3679,92154.0
2020-08-19 15:00:00,51.76,51.84,51.69,51.73,61533.0,45.3679,45.438,45.3066,45.3416,61533.0
2020-08-19 15:30:00,51.75,51.8,51.51,51.65,178348.0,45.3591,45.403,45.1488,45.2715,178348.0
2020-08-20 09:30:00,51.37,51.53,50.82,51.15,77296.0,45.0261,45.1663,44.544,44.8332,77296.0
2020-08-20 10:00:00,51.14,51.29,50.96,51.12,55141.0,44.8245,44.956,44.6667,44.8069,55141.0
2020-08-20 10:30:00,51.09,51.18,50.71,50.73,93724.0,44.7807,44.8595,44.4476,44.4651,93724.0
2020-08-20 11:00:00,50.72,50.96,50.7,50.93,41063.0,44.4563,44.6667,44.4388,44.6404,41063.0
2020-08-20 11:30:00,50.91,50.93,50.63,50.63,86170.0,44.6229,44.6404,44.3775,44.3775,86170.0
2020-08-20 12:00:00,50.63,50.69,50.56,50.59,68864.0,44.3775,44.43,44.3161,44.3424,68864.0
2020-08-20 12:30:00,50.59,50.62,50.43,50.45,47759.0,44.3424,44.3687,44.2022,44.2197,47759.0
2020-08-20 13:00:00,50.44,50.52,50.31,50.33,70108.0,44.2109,44.281,44.097,44.1145,70108.0
2020-08-20 13:30:00,50.33,50.44,50.32,50.33,66345.0,44.1145,44.2109,44.1057,44.1145,66345.0
2020-08-20 14:00:00,50.34,50.45,50.29,50.41,59087.0,44.1233,44.2197,44.0794,44.1846,59087.0
2020-08-20 14:30:00,50.41,50.41,50.26,50.28,56984.0,44.1846,44.1846,44.0532,44.0707,56984.0
2020-08-20 15:00:00,50.27,50.31,50.08,50.12,103781.0,44.0619,44.097,43.8954,43.9304,103781.0
2020-08-20 15:30:00,50.11,50.32,50.04,50.16,313507.0,43.9217,44.1057,43.8603,43.9655,313507.0
2020-08-21 09:30:00,49.95,50.32,49.82,50.04,163735.0,43.7814,44.1057,43.6675,43.8603,163735.0
2020-08-21 10:00:00,50.07,50.08,49.8,49.87,69207.0,43.8866,43.8954,43.65,43.7113,69207.0
2020-08-21 10:30:00,49.87,50.0,49.72,49.78,183126.0,43.7113,43.8253,43.5798,43.6324,183126.0
2020-08-21 11:00:00,49.78,49.91,49.65,49.67,87033.0,43.6324,43.7464,43.5185,43.536,87033.0
2020-08-21 11:30:00,49.66,49.84,49.59,49.79,105502.0,43.5272,43.685,43.4659,43.6412,105502.0
2020-08-21 12:00:00,49.78,49.89,49.74,49.83,46057.0,43.6324,43.7288,43.5974,43.6763,46057.0
2020-08-21 12:30:00,49.82,49.85,49.67,49.68,47009.0,43.6675,43.6938,43.536,43.5448,47009.0
2020-08-21 13:00:00,49.69,49.72,49.6,49.62,36773.0,43.5535,43.5798,43.4747,43.4922,36773.0
2020-08-21 13:30:00,49.62,49.75,49.61,49.71,31749.0,43.4922,43.6061,43.4834,43.5711,31749.0
2020-08-21 14:00:00,49.71,49.77,49.61,49.69,35640.0,43.5711,43.6237,43.4834,43.5535,35640.0
2020-08-21 14:30:00,49.68,49.78,49.68,49.72,34820.0,43.5448,43.6324,43.5448,43.5798,34820.0
2020-08-21 15:00:00,49.72,49.92,49.71,49.89,89864.0,43.5798,43.7551,43.5711,43.7288,89864.0
2020-08-21 15:30:00,49.88,49.96,49.8,49.85,205532.0,43.7201,43.7902,43.65,43.6938,205532.0
2020-08-24 09:30:00,50.23,50.27,49.53,49.65,145738.0,44.0269,44.0619,43.4133,43.5185,145738.0
2020-08-24 10:00:00,49.62,49.93,49.53,49.86,74346.0,43.4922,43.7639,43.4133,43.7025,74346.0
2020-08-24 10:30:00,49.85,49.94,49.79,49.89,51987.0,43.6938,43.7727,43.6412,43.7288,51987.0
2020-08-24 11:00:00,49.88,50.12,49.88,50.1,53129.0,43.7201,43.9304,43.7201,43.9129,53129.0
2020-08-24 11:30:00,50.1,50.18,49.98,49.98,72337.0,43.9129,43.983,43.8077,43.8077,72337.0
2020-08-24 12:00:00,49.98,49.99,49.69,49.69,47339.0,43.8077,43.8165,43.5535,43.5535,47339.0
2020-08-24 12:30:00,49.69,49.76,49.5,49.53,37977.0,43.5535,43.6149,43.387,43.4133,37977.0
2020-08-24 13:00:00,49.53,49.66,49.47,49.59,50593.0,43.4133,43.5272,43.3607,43.4659,50593.0
2020-08-24 13:30:00,49.6,49.66,49.56,49.58,40973.0,43.4747,43.5272,43.4396,43.4571,40973.0
2020-08-24 14:00:00,49.57,49.64,49.55,49.64,36256.0,43.4484,43.5097,43.4308,43.5097,36256.0
2020-08-24 14:30:00,49.64,49.72,49.59,49.65,39898.0,43.5097,43.5798,43.4659,43.5185,39898.0
2020-08-24 15:00:00,49.65,49.65,49.44,49.54,85146.0,43.5185,43.5185,43.3344,43.4221,85146.0
2020-08-24 15:30:00,49.53,49.82,49.52,49.81,231003.0,43.4133,43.6675,43.4045,43.6587,231003.0
2020-08-25 09:30:00,49.85,50.16,49.46,50.12,115746.0,43.6938,43.9655,43.3519,43.9304,115746.0
2020-08-25 10:00:00,50.11,50.38,49.81,50.34,187944.0,43.9217,44.1583,43.6587,44.1233,187944.0
2020-08-25 10:30:00,50.32,50.38,50.1,50.15,78127.0,44.1057,44.1583,43.9129,43.9567,78127.0
2020-08-25 11:00:00,50.18,50.29,50.05,50.18,131457.0,43.983,44.0794,43.8691,43.983,131457.0
2020-08-25 11:30:00,50.19,50.23,49.96,50.02,53732.0,43.9918,44.0269,43.7902,43.8428,53732.0
2020-08-25 12:00:00,50.04,50.3,50.02,50.28,50346.0,43.8603,44.0882,43.8428,44.0707,50346.0
2020-08-25 12:30:00,50.27,50.36,50.23,50.36,40048.0,44.0619,44.1408,44.0269,44.1408,40048.0
2020-08-25 13:00:00,50.36,50.43,50.31,50.35,48376.0,44.1408,44.2022,44.097,44.132,48376.0
2020-08-25 13:30:00,50.34,50.36,50.22,50.24,33618.0,44.1233,44.1408,44.0181,44.0356,33618.0
2020-08-25 14:00:00,50.26,50.33,50.21,50.32,46740.0,44.0532,44.1145,44.0093,44.1057,46740.0
2020-08-25 14:30:00,50.33,50.38,50.24,50.36,32422.0,44.1145,44.1583,44.0356,44.1408,32422.0
2020-08-25 15:00:00,50.35,50.44,50.24,50.43,46394.0,44.132,44.2109,44.0356,44.2022,46394.0
2020-08-25 15:30:00,50.43,50.6,50.42,50.57,451232.0,44.2022,44.3512,44.1934,44.3249,451232.0
2020-08-26 09:30:00,50.21,50.42,49.94,50.25,124907.0,44.0093,44.1934,43.7727,44.0444,124907.0
2020-08-26 10:00:00,50.21,50.29,50.08,50.29,103758.0,44.0093,44.0794,43.8954,44.0794,103758.0
2020-08-26 10:30:00,50.28,50.35,50.14,50.25,130094.0,44.0707,44.132,43.948,44.0444,130094.0
2020-08-26 11:00:00,50.27,50.4,50.2,50.29,279949.0,44.0619,44.1759,44.0006,44.0794,279949.0
2020-08-26 11:30:00,50.3,50.3,50.2,50.22,33672.0,44.0882,44.0882,44.0006,44.0181,33672.0
2020-08-26 12:00:00,50.22,50.39,50.2,50.35,38269.0,44.0181,44.1671,44.0006,44.132,38269.0
2020-08-26 12:30:00,50.35,50.54,50.28,50.53,44225.0,44.132,44.2986,44.0707,44.2898,44225.0
2020-08-26 13:00:00,50.53,50.66,50.52,50.61,43368.0,44.2898,44.4038,44.281,44.3599,43368.0
2020-08-26 13:30:00,50.63,50.68,50.48,50.5,42678.0,44.3775,44.4213,44.246,44.2635,42678.0
2020-08-26 14:00:00,50.5,50.76,50.49,50.73,59777.0,44.2635,44.4914,44.2547,44.4651,59777.0
2020-08-26 14:30:00,50.74,50.89,50.68,50.82,69159.0,44.4739,44.6053,44.4213,44.544,69159.0
2020-08-26 15:00:00,50.81,51.1,50.8,51.1,171728.0,44.5352,44.7894,44.5265,44.7894,171728.0
2020-08-26 15:30:00,51.1,51.1,50.88,50.96,403954.0,44.7894,44.7894,44.5966,44.6667,403954.0
2020-08-27 09:30:00,51.19,51.46,50.52,50.88,107529.0,44.8683,45.105,44.281,44.5966,107529.0
2020-08-27 10:00:00,50.86,51.11,50.69,51.01,55193.0,44.5791,44.7982,44.43,44.7105,55193.0
2020-08-27 10:30:00,50.99,51.17,50.97,51.16,56422.0,44.693,44.8508,44.6755,44.842,56422.0
2020-08-27 11:00:00,51.16,51.2,50.76,50.78,60480.0,44.842,44.8771,44.4914,44.5089,60480.0
2020-08-27 11:30:00,50.79,50.79,50.53,50.69,153141.0,44.5177,44.5177,44.2898,44.43,153141.0
2020-08-27 12:00:00,50.69,50.7,50.38,50.43,82665.0,44.43,44.4388,44.1583,44.2022,82665.0
2020-08-27 12:30:00,50.43,50.47,50.29,50.32,62206.0,44.2022,44.2372,44.0794,44.1057,62206.0
2020-08-27 13:00:00,50.3,50.51,50.26,50.46,85320.0,44.0882,44.2723,44.0532,44.2285,85320.0
2020-08-27 13:30:00,50.46,50.71,50.37,50.7,222022.0,44.2285,44.4476,44.1496,44.4388,222022.0
2020-08-27 14:00:00,50.7,50.86,50.53,50.71,97178.0,44.4388,44.5791,44.2898,44.4476,97178.0
2020-08-27 14:30:00,50.7,50.79,50.61,50.64,54940.0,44.4388,44.5177,44.3599,44.3862,54940.0
2020-08-27 15:00:00,50.65,50.79,50.56,50.79,58795.0,44.395,44.5177,44.3161,44.5177,58795.0
2020-08-27 15:30:00,50.79,50.86,50.66,50.68,303209.0,44.5177,44.5791,44.4038,44.4213,303209.0
2020-08-28 09:30:00,50.6,50.79,50.2,50.73,62709.0,44.3512,44.5177,44.0006,44.4651,62709.0
2020-08-28 10:00:00,50.68,50.69,50.2,50.22,38356.0,44.4213,44.43,44.0006,44.0181,38356.0
2020-08-28 10:30:00,50.2,50.27,50.06,50.2,42530.0,44.0006,44.0619,43.8779,44.0006,42530.0
2020-08-28 11:00:00,50.19,50.31,50.08,50.18,43876.0,43.9918,44.097,43.8954,43.983,43876.0
2020-08-28 11:30:00,50.19,50.23,50.06,50.13,38048.0,43.9918,44.0269,43.8779,43.9392,38048.0
2020-08-28 12:00:00,50.13,50.15,49.98,50.02,30405.0,43.9392,43.9567,43.8077,43.8428,30405.0
2020-08-28 12:30:00,50.05,50.23,50.03,50.17,38120.0,43.8691,44.0269,43.8516,43.9743,38120.0
2020-08-28 13:00:00,50.17,50.27,50.14,50.17,30818.0,43.9743,44.0619,43.948,43.9743,30818.0
2020-08-28 13:30:00,50.18,50.3,50.17,50.24,39650.0,43.983,44.0882,43.9743,44.0356,39650.0
2020-08-28 14:00:00,50.23,50.26,50.1,50.2,59505.0,44.0269,44.0532,43.9129,44.0006,59505.0
2020-08-28 14:30:00,50.2,50.26,50.16,50.23,40862.0,44.0006,44.0532,43.9655,44.0269,40862.0
2020-08-28 15:00:00,50.22,50.5,50.19,50.47,73842.0,44.0181,44.2635,43.9918,44.2372,73842.0
2020-08-28 15:30:00,50.46,50.52,50.37,50.49,152727.0,44.2285,44.281,44.1496,44.2547,152727.0
2020-08-31 09:30:00,50.25,50.62,50.22,50.36,65182.0,44.0444,44.3687,44.0181,44.1408,65182.0
2020-08-31 10:00:00,50.36,50.78,50.29,50.78,52664.0,44.1408,44.5089,44.0794,44.5089,52664.0
2020-08-31 10:30:00,50.79,50.91,50.68,50.77,99366.0,44.5177,44.6229,44.4213,44.5002,99366.0
2020-08-31 11:00:00,50.78,50.99,50.77,50.84,169721.0,44.5089,44.693,44.5002,44.5615,169721.0
2020-08-31 11:30:00,50.84,51.23,50.84,51.15,104540.0,44.5615,44.9034,44.5615,44.8332,104540.0
2020-08-31 12:00:00,51.15,51.15,50.98,51.01,41889.0,44.8332,44.8332,44.6842,44.7105,41889.0
2020-08-31 12:30:00,51.02,51.13,50.98,51.08,60002.0,44.7193,44.8157,44.6842,44.7719,60002.0
2020-08-31 13:00:00,51.1,51.1,50.98,51.01,36016.0,44.7894,44.7894,44.6842,44.7105,36016.0
2020-08-31 13:30:00,51.04,51.04,50.94,50.97,51072.0,44.7368,44.7368,44.6492,44.6755,51072.0
2020-08-31 14:00:00,50.99,51.07,50.83,50.85,70812.0,44.693,44.7631,44.5528,44.5703,70812.0
2020-08-31 14:30:00,50.85,51.0,50.79,50.98,57442.0,44.5703,44.7018,44.5177,44.6842,57442.0
2020-08-31 15:00:00,50.95,50.99,50.82,50.87,94864.0,44.6579,44.693,44.544,44.5878,94864.0
2020-08-31 15:30:00,50.87,51.03,50.73,50.73,270404.0,44.5878,44.7281,44.4651,44.4651,270404.0
2020-09-01 09:30:00,50.52,50.74,50.4,50.52,76607.0,44.281,44.4739,44.1759,44.281,76607.0
2020-09-01 10:00:00,50.54,50.55,50.14,50.21,56095.0,44.2986,44.3073,43.948,44.0093,56095.0
2020-09-01 10:30:00,50.22,50.27,49.89,49.92,80277.0,44.0181,44.0619,43.7288,43.7551,80277.0
2020-09-01 11:00:00,49.91,49.92,49.34,49.36,141238.0,43.7464,43.7551,43.2468,43.2643,141238.0
2020-09-01 11:30:00,49.37,49.39,48.92,49.13,165254.0,43.2731,43.2906,42.8786,43.0627,165254.0
2020-09-01 12:00:00,49.12,49.16,48.99,49.06,91595.0,43.0539,43.089,42.94,43.0013,91595.0
2020-09-01 12:30:00,49.05,49.06,48.85,48.96,71124.0,42.9926,43.0013,42.8173,42.9137,71124.0
2020-09-01 13:00:00,48.94,48.95,48.68,48.68,60964.0,42.8962,42.9049,42.6683,42.6683,60964.0
2020-09-01 13:30:00,48.68,48.81,48.57,48.64,137930.0,42.6683,42.7822,42.5719,42.6332,137930.0
2020-09-01 14:00:00,48.63,48.91,48.59,48.9,57559.0,42.6244,42.8699,42.5894,42.8611,57559.0
2020-09-01 14:30:00,48.91,49.03,48.83,48.96,69697.0,42.8699,42.9751,42.7997,42.9137,69697.0
2020-09-01 15:00:00,48.96,49.13,48.87,49.06,95946.0,42.9137,43.0627,42.8348,43.0013,95946.0
2020-09-01 15:30:00,49.07,49.35,49.07,49.33,299714.0,43.0101,43.2555,43.0101,43.238,299714.0
2020-09-02 09:30:00,49.62,50.26,49.33,50.21,106614.0,43.4922,44.0532,43.238,44.0093,106614.0
2020-09-02 10:00:00,50.22,50.39,50.03,50.39,85658.0,44.0181,44.1671,43.8516,44.1671,85658.0
2020-09-02 10:30:00,50.38,50.63,50.37,50.51,102991.0,44.1583,44.3775,44.1496,44.2723,102991.0
2020-09-02 11:00:00,50.52,50.84,50.5,50.72,86327.0,44.281,44.5615,44.2635,44.4563,86327.0
2020-09-02 11:30:00,50.72,50.86,50.62,50.79,104049.0,44.4563,44.5791,44.3687,44.5177,104049.0
2020-09-02 12:00:00,50.8,50.85,50.67,50.76,54337.0,44.5265,44.5703,44.4125,44.4914,54337.0
2020-09-02 12:30:00,50.77,50.77,50.63,50.68,47840.0,44.5002,44.5002,44.3775,44.4213,47840.0
2020-09-02 13:00:00,50.68,50.79,50.6,50.74,61626.0,44.4213,44.5177,44.3512,44.4739,61626.0
2020-09-02 13:30:00,50.74,50.81,50.71,50.72,70387.0,44.4739,44.5352,44.4476,44.4563,70387.0
2020-09-02 14:00:00,50.71,50.93,50.65,50.88,219482.0,44.4476,44.6404,44.395,44.5966,219482.0
2020-09-02 14:30:00,50.87,51.1,50.85,51.04,95826.0,44.5878,44.7894,44.5703,44.7368,95826.0
2020-09-02 15:00:00,51.04,51.1,50.93,51.03,157416.0,44.7368,44.7894,44.6404,44.7281,157416.0
2020-09-02 15:30:00,51.04,51.28,50.96,50.98,470083.0,44.7368,44.9472,44.6667,44.6842,470083.0
2020-09-03 09:30:00,51.35,51.9,51.13,51.79,213254.0,45.0085,45.4906,44.8157,45.3942,213254.0
2020-09-03 10:00:00,51.79,51.82,50.54,50.77,319521.0,45.3942,45.4205,44.2986,44.5002,319521.0
2020-09-03 10:30:00,50.76,50.98,50.52,50.57,76093.0,44.4914,44.6842,44.281,44.3249,76093.0
2020-09-03 11:00:00,50.56,50.58,49.82,50.26,139332.0,44.3161,44.3336,43.6675,44.0532,139332.0
2020-09-03 11:30:00,50.28,50.44,50.07,50.26,71904.0,44.0707,44.2109,43.8866,44.0532,71904.0
2020-09-03 12:00:00,50.24,50.45,50.1,50.24,55352.0,44.0356,44.2197,43.9129,44.0356,55352.0
2020-09-03 12:30:00,50.21,50.3,50.02,50.06,58677.0,44.0093,44.0882,43.8428,43.8779,58677.0
2020-09-03 13:00:00,50.07,50.1,49.8,50.04,47105.0,43.8866,43.9129,43.65,43.8603,47105.0
2020-09-03 13:30:00,50.02,50.08,49.76,50.02,55282.0,43.8428,43.8954,43.6149,43.8428,55282.0
2020-09-03 14:00:00,50.01,50.06,49.84,49.96,48384.0,43.834,43.8779,43.685,43.7902,48384.0
2020-09-03 14:30:00,49.96,50.18,49.86,49.92,52059.0,43.7902,43.983,43.7025,43.7551,52059.0
2020-09-03 15:00:00,49.9,49.97,49.59,49.72,95795.0,43.7376,43.799,43.4659,43.5798,95795.0
2020-09-03 15:30:00,49.71,50.1,49.46,50.02,442850.0,43.5711,43.9129,43.3519,43.8428,442850.0
2020-09-04 09:30:00,50.17,50.21,49.74,49.89,66849.0,43.9743,44.0093,43.5974,43.7288,66849.0
2020-09-04 10:00:00,49.86,49.98,49.32,49.36,76701.0,43.7025,43.8077,43.2292,43.2643,76701.0
2020-09-04 10:30:00,49.3,49.5,49.01,49.45,104440.0,43.2117,43.387,42.9575,43.3432,104440.0
2020-09-04 11:00:00,49.4,49.59,49.0,49.16,73941.0,43.2994,43.4659,42.9488,43.089,73941.0
2020-09-04 11:30:00,49.2,49.38,49.0,49.11,66457.0,43.1241,43.2818,42.9488,43.0452,66457.0
2020-09-04 12:00:00,49.09,49.37,49.01,49.34,49104.0,43.0276,43.2731,42.9575,43.2468,49104.0
2020-09-04 12:30:00,49.33,49.66,49.3,49.54,56814.0,43.238,43.5272,43.2117,43.4221,56814.0
2020-09-04 13:00:00,49.53,49.72,49.5,49.51,50222.0,43.4133,43.5798,43.387,43.3958,50222.0
2020-09-04 13:30:00,49.49,49.75,49.37,49.74,104991.0,43.3782,43.6061,43.2731,43.5974,104991.0
2020-09-04 14:00:00,49.72,49.77,49.55,49.7,40801.0,43.5798,43.6237,43.4308,43.5623,40801.0
2020-09-04 14:30:00,49.7,50.15,49.68,50.11,85977.0,43.5623,43.9567,43.5448,43.9217,85977.0
2020-09-04 15:00:00,50.11,50.15,49.94,50.0,114097.0,43.9217,43.9567,43.7727,43.8253,114097.0
2020-09-04 15:30:00,49.99,50.1,49.7,49.72,426373.0,43.8165,43.9129,43.5623,43.5798,426373.0
2020-09-08 09:30:00,49.67,49.93,49.27,49.71,146755.0,43.536,43.7639,43.1854,43.5711,146755.0
2020-09-08 10:00:00,49.71,49.74,49.09,49.45,201033.0,43.5711,43.5974,43.0276,43.3432,201033.0
2020-09-08 10:30:00,49.42,49.52,48.83,48.88,123421.0,43.3169,43.4045,42.7997,42.8436,123421.0
2020-09-08 11:00:00,48.86,49.49,48.82,49.41,193418.0,42.826,43.3782,42.791,43.3081,193418.0
2020-09-08 11:30:00,49.39,49.47,49.19,49.46,72936.0,43.2906,43.3607,43.1153,43.3519,72936.0
2020-09-08 12:00:00,49.46,49.72,49.44,49.53,143172.0,43.3519,43.5798,43.3344,43.4133,143172.0
2020-09-08 12:30:00,49.54,49.58,49.38,49.52,75896.0,43.4221,43.4571,43.2818,43.4045,75896.0
2020-09-08 13:00:00,49.53,49.68,49.42,49.65,155584.0,43.4133,43.5448,43.3169,43.5185,155584.0
2020-09-08 13:30:00,49.63,49.74,49.5,49.68,161538.0,43.501,43.5974,43.387,43.5448,161538.0
2020-09-08 14:00:00,49.69,49.75,49.45,49.5,75297.0,43.5535,43.6061,43.3432,43.387,75297.0
2020-09-08 14:30:00,49.49,49.5,49.21,49.44,107566.0,43.3782,43.387,43.1328,43.3344,107566.0
2020-09-08 15:00:00,49.43,49.49,49.13,49.47,123738.0,43.3257,43.3782,43.0627,43.3607,123738.0
2020-09-08 15:30:00,49.46,49.66,49.24,49.27,372666.0,43.3519,43.5272,43.1591,43.1854,372666.0
2020-09-09 09:30:00,49.56,49.56,48.96,49.33,93819.0,43.4396,43.4396,42.9137,43.238,93819.0
2020-09-09 10:00:00,49.34,49.54,49.23,49.29,111239.0,43.2468,43.4221,43.1504,43.2029,111239.0
2020-09-09 10:30:00,49.27,49.39,49.1,49.35,82583.0,43.1854,43.2906,43.0364,43.2555,82583.0
2020-09-09 11:00:00,49.37,49.66,49.34,49.63,67831.0,43.2731,43.5272,43.2468,43.501,67831.0
2020-09-09 11:30:00,49.62,49.7,49.5,49.5,41812.0,43.4922,43.5623,43.387,43.387,41812.0
2020-09-09 12:00:00,49.5,49.64,49.49,49.64,32924.0,43.387,43.5097,43.3782,43.5097,32924.0
2020-09-09 12:30:00,49.65,49.73,49.59,49.64,42129.0,43.5185,43.5886,43.4659,43.5097,42129.0
2020-09-09 13:00:00,49.63,49.89,49.63,49.85,40931.0,43.501,43.7288,43.501,43.6938,40931.0
2020-09-09 13:30:00,49.85,50.04,49.83,49.91,50878.0,43.6938,43.8603,43.6763,43.7464,50878.0
2020-09-09 14:00:00,49.93,50.03,49.91,49.91,43176.0,43.7639,43.8516,43.7464,43.7464,43176.0
2020-09-09 14:30:00,49.93,50.0,49.81,49.97,62199.0,43.7639,43.8253,43.6587,43.799,62199.0
2020-09-09 15:00:00,49.97,50.0,49.87,49.91,56977.0,43.799,43.8253,43.7113,43.7464,56977.0
2020-09-09 15:30:00,49.9,49.92,49.52,49.52,202484.0,43.7376,43.7551,43.4045,43.4045,202484.0
2020-09-10 09:30:00,49.31,49.55,49.07,49.1,121932.0,43.2205,43.4308,43.0101,43.0364,121932.0
2020-09-10 10:00:00,49.09,49.21,48.87,49.1,83929.0,43.0276,43.1328,42.8348,43.0364,83929.0
2020-09-10 10:30:00,49.12,49.34,48.87,48.91,84802.0,43.0539,43.2468,42.8348,42.8699,84802.0
2020-09-10 11:00:00,48.91,49.26,48.77,49.25,78329.0,42.8699,43.1766,42.7472,43.1679,78329.0
2020-09-10 11:30:00,49.26,49.38,49.08,49.14,81884.0,43.1766,43.2818,43.0189,43.0715,81884.0
2020-09-10 12:00:00,49.12,49.26,49.1,49.25,44975.0,43.0539,43.1766,43.0364,43.1679,44975.0
2020-09-10 12:30:00,49.25,49.26,48.99,49.23,60844.0,43.1679,43.1766,42.94,43.1504,60844.0
2020-09-10 13:00:00,49.23,49.49,49.22,49.34,52784.0,43.1504,43.3782,43.1416,43.2468,52784.0
2020-09-10 13:30:00,49.35,49.49,49.31,49.31,49128.0,43.2555,43.3782,43.2205,43.2205,49128.0
2020-09-10 14:00:00,49.34,49.42,48.83,48.84,53518.0,43.2468,43.3169,42.7997,42.8085,53518.0
2020-09-10 14:30:00,48.84,49.02,48.71,48.96,69016.0,42.8085,42.9663,42.6946,42.9137,69016.0
2020-09-10 15:00:00,48.97,48.98,48.56,48.72,115780.0,42.9225,42.9312,42.5631,42.7033,115780.0
2020-09-10 15:30:00,48.7,48.98,48.51,48.54,368482.0,42.6858,42.9312,42.5193,42.5456,368482.0
2020-09-11 09:30:00,48.84,48.84,48.23,48.55,104892.0,42.8085,42.8085,42.2738,42.5543,104892.0
2020-09-11 10:00:00,48.55,48.6,48.39,48.39,62704.0,42.5543,42.5982,42.4141,42.4141,62704.0
2020-09-11 10:30:00,48.41,48.45,48.28,48.3,54078.0,42.4316,42.4667,42.3177,42.3352,54078.0
2020-09-11 11:00:00,48.32,48.54,48.29,48.5,52981.0,42.3527,42.5456,42.3264,42.5105,52981.0
2020-09-11 11:30:00,48.5,48.53,48.35,48.5,58964.0,42.5105,42.5368,42.379,42.5105,58964.0
2020-09-11 12:00:00,48.49,48.64,48.41,48.47,37419.0,42.5017,42.6332,42.4316,42.4842,37419.0
2020-09-11 12:30:00,48.46,48.52,48.28,48.3,36670.0,42.4754,42.528,42.3177,42.3352,36670.0
2020-09-11 13:00:00,48.31,48.34,48.02,48.07,54174.0,42.344,42.3703,42.0898,42.1336,54174.0
2020-09-11 13:30:00,48.08,48.18,47.9,47.93,65929.0,42.1424,42.23,41.9846,42.0109,65929.0
2020-09-11 14:00:00,47.93,48.18,47.86,48.09,51785.0,42.0109,42.23,41.9495,42.1511,51785.0
2020-09-11 14:30:00,48.1,48.27,48.07,48.22,46547.0,42.1599,42.3089,42.1336,42.2651,46547.0
2020-09-11 15:00:00,48.23,48.51,48.11,48.47,79140.0,42.2738,42.5193,42.1687,42.4842,79140.0
2020-09-11 15:30:00,48.48,48.58,48.34,48.38,251915.0,42.493,42.5806,42.3703,42.4053,251915.0
2020-09-14 09:30:00,48.61,48.98,48.44,48.46,117150.0,42.6069,42.9312,42.4579,42.4754,117150.0
2020-09-14 10:00:00,48.48,48.99,48.48,48.9,113985.0,42.493,42.94,42.493,42.8611,113985.0
2020-09-14 10:30:00,48.9,48.99,48.75,48.8,94217.0,42.8611,42.94,42.7296,42.7735,94217.0
2020-09-14 11:00:00,48.8,48.83,48.22,48.24,181944.0,42.7735,42.7997,42.2651,42.2826,181944.0
2020-09-14 11:30:00,48.22,48.36,46.93,47.03,784135.0,42.2651,42.3878,41.1344,41.222,784135.0
2020-09-14 12:00:00,47.01,47.57,47.0,47.12,391157.0,41.2045,41.6954,41.1957,41.3009,391157.0
2020-09-14 12:30:00,47.12,47.27,46.96,47.22,191786.0,41.3009,41.4324,41.1607,41.3886,191786.0
2020-09-14 13:00:00,47.22,47.41,47.21,47.39,238432.0,41.3886,41.5551,41.3798,41.5376,238432.0
2020-09-14 13:30:00,47.4,47.5,47.09,47.09,140172.0,41.5463,41.634,41.2746,41.2746,140172.0
2020-09-14 14:00:00,47.1,47.23,47.0,47.15,235890.0,41.2834,41.3973,41.1957,41.3272,235890.0
2020-09-14 14:30:00,47.16,47.3,47.02,47.1,210499.0,41.336,41.4587,41.2133,41.2834,210499.0
2020-09-14 15:00:00,47.1,47.29,46.95,47.05,230448.0,41.2834,41.4499,41.1519,41.2396,230448.0
2020-09-14 15:30:00,47.06,47.3,47.02,47.03,610595.0,41.2483,41.4587,41.2133,41.222,610595.0
2020-09-15 09:30:00,47.44,47.77,47.31,47.38,230686.0,41.5814,41.8707,41.4675,41.5288,230686.0
2020-09-15 10:00:00,47.38,47.38,46.93,47.03,119578.0,41.5288,41.5288,41.1344,41.222,119578.0
2020-09-15 10:30:00,47.06,47.48,46.93,47.33,148516.0,41.2483,41.6165,41.1344,41.485,148516.0
2020-09-15 11:00:00,47.32,47.38,47.1,47.27,88813.0,41.4762,41.5288,41.2834,41.4324,88813.0
2020-09-15 11:30:00,47.26,47.37,47.13,47.13,92297.0,41.4236,41.5201,41.3097,41.3097,92297.0
2020-09-15 12:00:00,47.13,47.18,46.91,47.07,110179.0,41.3097,41.3535,41.1169,41.2571,110179.0
2020-09-15 12:30:00,47.06,47.3,47.06,47.21,40450.0,41.2483,41.4587,41.2483,41.3798,40450.0
2020-09-15 13:00:00,47.21,47.36,47.17,47.29,45269.0,41.3798,41.5113,41.3448,41.4499,45269.0
2020-09-15 13:30:00,47.3,47.31,47.15,47.16,58594.0,41.4587,41.4675,41.3272,41.336,58594.0
2020-09-15 14:00:00,47.16,47.29,47.08,47.15,73215.0,41.336,41.4499,41.2659,41.3272,73215.0
2020-09-15 14:30:00,47.14,47.14,46.97,46.99,43237.0,41.3185,41.3185,41.1694,41.187,43237.0
2020-09-15 15:00:00,46.99,47.0,46.67,46.7,122623.0,41.187,41.1957,40.9065,40.9328,122623.0
2020-09-15 15:30:00,46.69,46.71,46.53,46.55,400040.0,40.924,40.9416,40.7838,40.8013,400040.0
2020-09-16 09:30:00,46.74,47.27,46.7,46.99,110335.0,40.9679,41.4324,40.9328,41.187,110335.0
2020-09-16 10:00:00,46.98,47.15,46.89,47.0,482363.0,41.1782,41.3272,41.0993,41.1957,482363.0
2020-09-16 10:30:00,47.0,47.48,46.98,47.44,184492.0,41.1957,41.6165,41.1782,41.5814,184492.0
2020-09-16 11:00:00,47.44,47.67,47.38,47.41,207100.0,41.5814,41.783,41.5288,41.5551,207100.0
2020-09-16 11:30:00,47.4,47.7,47.38,47.49,429208.0,41.5463,41.8093,41.5288,41.6252,429208.0
2020-09-16 12:00:00,47.5,47.54,47.35,47.47,227376.0,41.634,41.6691,41.5025,41.6077,227376.0
2020-09-16 12:30:00,47.47,47.56,47.38,47.4,193952.0,41.6077,41.6866,41.5288,41.5463,193952.0
2020-09-16 13:00:00,47.39,47.45,47.3,47.35,109865.0,41.5376,41.5902,41.4587,41.5025,109865.0
2020-09-16 13:30:00,47.35,47.45,47.28,47.44,53468.0,41.5025,41.5902,41.4412,41.5814,53468.0
2020-09-16 14:00:00,47.42,47.66,47.41,47.58,136640.0,41.5639,41.7742,41.5551,41.7041,136640.0
2020-09-16 14:30:00,47.58,47.65,47.47,47.55,253391.0,41.7041,41.7655,41.6077,41.6778,253391.0
2020-09-16 15:00:00,47.54,47.59,47.18,47.21,100997.0,41.6691,41.7129,41.3535,41.3798,100997.0
2020-09-16 15:30:00,47.2,47.33,47.04,47.22,500585.0,41.371,41.485,41.2308,41.3886,500585.0
2020-09-17 09:30:00,46.7,46.77,45.89,46.63,269532.0,40.9328,40.9941,40.2228,40.8714,269532.0
2020-09-17 10:00:00,46.63,47.35,46.57,47.14,355309.0,40.8714,41.5025,40.8188,41.3185,355309.0
2020-09-17 10:30:00,47.13,47.29,46.93,46.96,256562.0,41.3097,41.4499,41.1344,41.1607,256562.0
2020-09-17 11:00:00,46.96,47.23,46.96,47.13,157260.0,41.1607,41.3973,41.1607,41.3097,157260.0
2020-09-17 11:30:00,47.12,47.14,46.82,46.93,257868.0,41.3009,41.3185,41.038,41.1344,257868.0
2020-09-17 12:00:00,46.92,46.99,46.63,46.83,84618.0,41.1256,41.187,40.8714,41.0467,84618.0
2020-09-17 12:30:00,46.83,47.18,46.79,47.03,245380.0,41.0467,41.3535,41.0117,41.222,245380.0
2020-09-17 13:00:00,47.02,47.14,46.84,46.91,163370.0,41.2133,41.3185,41.0555,41.1169,163370.0
2020-09-17 13:30:00,46.9,47.19,46.87,47.17,98843.0,41.1081,41.3623,41.0818,41.3448,98843.0
2020-09-17 14:00:00,47.18,47.28,47.04,47.04,51922.0,41.3535,41.4412,41.2308,41.2308,51922.0
2020-09-17 14:30:00,47.03,47.23,46.9,47.16,260031.0,41.222,41.3973,41.1081,41.336,260031.0
2020-09-17 15:00:00,47.16,47.26,46.99,47.13,225687.0,41.336,41.4236,41.187,41.3097,225687.0
2020-09-17 15:30:00,47.12,47.36,47.12,47.3,400339.0,41.3009,41.5113,41.3009,41.4587,400339.0
2020-09-18 09:30:00,47.3,47.88,47.23,47.71,536522.0,41.4587,41.9671,41.3973,41.8181,536522.0
2020-09-18 10:00:00,47.71,48.26,47.7,48.23,189361.0,41.8181,42.3001,41.8093,42.2738,189361.0
2020-09-18 10:30:00,48.23,48.23,47.71,47.71,80299.0,42.2738,42.2738,41.8181,41.8181,80299.0
2020-09-18 11:00:00,47.72,47.9,47.68,47.89,75828.0,41.8268,41.9846,41.7918,41.9758,75828.0
2020-09-18 11:30:00,47.9,48.32,47.86,48.08,175253.0,41.9846,42.3527,41.9495,42.1424,175253.0
2020-09-18 12:00:00,48.08,48.29,47.96,48.28,218807.0,42.1424,42.3264,42.0372,42.3177,218807.0
2020-09-18 12:30:00,48.28,48.33,48.05,48.07,139675.0,42.3177,42.3615,42.1161,42.1336,139675.0
2020-09-18 13:00:00,48.07,48.14,47.77,47.77,104431.0,42.1336,42.195,41.8707,41.8707,104431.0
2020-09-18 13:30:00,47.76,47.76,47.52,47.57,104954.0,41.8619,41.8619,41.6515,41.6954,104954.0
2020-09-18 14:00:00,47.57,47.69,47.48,47.64,88275.0,41.6954,41.8005,41.6165,41.7567,88275.0
2020-09-18 14:30:00,47.64,47.68,47.55,47.64,65015.0,41.7567,41.7918,41.6778,41.7567,65015.0
2020-09-18 15:00:00,47.65,47.8,47.64,47.8,83661.0,41.7655,41.8969,41.7567,41.8969,83661.0
2020-09-18 15:30:00,47.8,47.9,47.62,47.67,434439.0,41.8969,41.9846,41.7392,41.783,434439.0
2020-09-21 09:30:00,47.03,47.25,46.48,47.01,170186.0,41.222,41.4149,40.74,41.2045,170186.0
2020-09-21 10:00:00,47.0,47.27,46.74,47.2,124093.0,41.1957,41.4324,40.9679,41.371,124093.0
2020-09-21 10:30:00,47.25,47.32,47.01,47.16,84924.0,41.4149,41.4762,41.2045,41.336,84924.0
2020-09-21 11:00:00,47.17,47.36,47.11,47.16,103367.0,41.3448,41.5113,41.2922,41.336,103367.0
2020-09-21 11:30:00,47.15,47.26,46.95,46.97,58922.0,41.3272,41.4236,41.1519,41.1694,58922.0
2020-09-21 12:00:00,46.96,47.03,46.79,46.94,71699.0,41.1607,41.222,41.0117,41.1432,71699.0
2020-09-21 12:30:00,46.95,46.95,46.6,46.68,72221.0,41.1519,41.1519,40.8451,40.9153,72221.0
2020-09-21 13:00:00,46.69,46.94,46.64,46.94,72228.0,40.924,41.1432,40.8802,41.1432,72228.0
2020-09-21 13:30:00,46.93,46.94,46.61,46.66,86747.0,41.1344,41.1432,40.8539,40.8977,86747.0
2020-09-21 14:00:00,46.65,46.69,46.58,46.59,66710.0,40.889,40.924,40.8276,40.8364,66710.0
2020-09-21 14:30:00,46.58,46.69,46.5,46.68,58687.0,40.8276,40.924,40.7575,40.9153,58687.0
2020-09-21 15:00:00,46.69,46.98,46.67,46.94,102545.0,40.924,41.1782,40.9065,41.1432,102545.0
2020-09-21 15:30:00,46.95,47.16,46.84,47.11,300417.0,41.1519,41.336,41.0555,41.2922,300417.0
2020-09-22 09:30:00,47.1,47.53,46.91,46.96,114069.0,41.2834,41.6603,41.1169,41.1607,114069.0
2020-09-22 10:00:00,46.94,47.07,46.83,47.01,75841.0,41.1432,41.2571,41.0467,41.2045,75841.0
2020-09-22 10:30:00,46.99,47.11,46.88,46.94,83407.0,41.187,41.2922,41.0906,41.1432,83407.0
2020-09-22 11:00:00,46.94,47.17,46.86,47.15,103208.0,41.1432,41.3448,41.073,41.3272,103208.0
2020-09-22 11:30:00,47.17,47.4,47.11,47.27,100916.0,41.3448,41.5463,41.2922,41.4324,100916.0
2020-09-22 12:00:00,47.28,47.29,47.06,47.18,63018.0,41.4412,41.4499,41.2483,41.3535,63018.0
2020-09-22 12:30:00,47.18,47.19,47.02,47.1,70193.0,41.3535,41.3623,41.2133,41.2834,70193.0
2020-09-22 13:00:00,47.1,47.24,47.05,47.22,81632.0,41.2834,41.4061,41.2396,41.3886,81632.0
2020-09-22 13:30:00,47.22,47.35,47.22,47.32,95553.0,41.3886,41.5025,41.3886,41.4762,95553.0
2020-09-22 14:00:00,47.33,47.45,47.29,47.32,58151.0,41.485,41.5902,41.4499,41.4762,58151.0
2020-09-22 14:30:00,47.34,47.48,47.32,47.38,67875.0,41.4938,41.6165,41.4762,41.5288,67875.0
2020-09-22 15:00:00,47.38,47.38,47.21,47.27,80754.0,41.5288,41.5288,41.3798,41.4324,80754.0
2020-09-22 15:30:00,47.27,47.32,47.07,47.07,299020.0,41.4324,41.4762,41.2571,41.2571,299020.0
2020-09-23 09:30:00,47.2,47.21,46.84,46.94,93435.0,41.371,41.3798,41.0555,41.1432,93435.0
2020-09-23 10:00:00,46.94,46.95,46.71,46.73,85400.0,41.1432,41.1519,40.9416,40.9591,85400.0
2020-09-23 10:30:00,46.73,46.86,46.51,46.8,101451.0,40.9591,41.073,40.7663,41.0204,101451.0
2020-09-23 11:00:00,46.8,46.94,46.63,46.65,106422.0,41.0204,41.1432,40.8714,40.889,106422.0
2020-09-23 11:30:00,46.66,46.74,46.43,46.48,133099.0,40.8977,40.9679,40.6961,40.74,133099.0
2020-09-23 12:00:00,46.47,46.6,46.4,46.57,73757.0,40.7312,40.8451,40.6698,40.8188,73757.0
2020-09-23 12:30:00,46.59,46.79,46.58,46.72,57753.0,40.8364,41.0117,40.8276,40.9503,57753.0
2020-09-23 13:00:00,46.71,46.72,46.5,46.5,78328.0,40.9416,40.9503,40.7575,40.7575,78328.0
2020-09-23 13:30:00,46.49,46.5,46.28,46.36,76261.0,40.7487,40.7575,40.5647,40.6348,76261.0
2020-09-23 14:00:00,46.35,46.4,45.88,45.92,113300.0,40.626,40.6698,40.2141,40.2491,113300.0
2020-09-23 14:30:00,45.93,45.96,45.71,45.75,87500.0,40.2579,40.2842,40.0651,40.1001,87500.0
2020-09-23 15:00:00,45.76,45.83,45.53,45.61,156813.0,40.1089,40.1702,39.9073,39.9774,156813.0
2020-09-23 15:30:00,45.6,45.63,45.24,45.25,479785.0,39.9686,39.9949,39.6531,39.6619,479785.0
2020-09-24 09:30:00,45.5,45.84,45.29,45.48,315117.0,39.881,40.179,39.6969,39.8635,315117.0
2020-09-24 10:00:00,45.46,46.16,45.46,45.92,168441.0,39.8459,40.4595,39.8459,40.2491,168441.0
2020-09-24 10:30:00,45.93,45.96,45.44,45.64,157250.0,40.2579,40.2842,39.8284,40.0037,157250.0
2020-09-24 11:00:00,45.64,45.66,44.84,44.85,290016.0,40.0037,40.0212,39.3025,39.3113,290016.0
2020-09-24 11:30:00,44.85,45.86,44.65,45.8,361269.0,39.3113,40.1965,39.136,40.1439,361269.0
2020-09-24 12:00:00,45.8,46.01,45.76,46.01,81779.0,40.1439,40.328,40.1089,40.328,81779.0
2020-09-24 12:30:00,46.01,46.03,45.75,45.91,84347.0,40.328,40.3455,40.1001,40.2404,84347.0
2020-09-24 13:00:00,45.93,46.23,45.93,46.18,57481.0,40.2579,40.5208,40.2579,40.477,57481.0
2020-09-24 13:30:00,46.18,46.22,46.09,46.1,64206.0,40.477,40.5121,40.3981,40.4069,64206.0
2020-09-24 14:00:00,46.12,46.19,45.9,45.96,62942.0,40.4244,40.4858,40.2316,40.2842,62942.0
2020-09-24 14:30:00,45.97,46.07,45.72,45.72,77114.0,40.2929,40.3806,40.0738,40.0738,77114.0
2020-09-24 15:00:00,45.73,45.89,45.65,45.71,99294.0,40.0826,40.2228,40.0125,40.0651,99294.0
2020-09-24 15:30:00,45.71,45.94,45.64,45.81,289077.0,40.0651,40.2666,40.0037,40.1527,289077.0
2020-09-25 09:30:00,46.7,47.14,46.28,46.73,198903.0,40.9328,41.3185,40.5647,40.9591,198903.0
2020-09-25 10:00:00,46.74,47.29,46.69,47.19,288674.0,40.9679,41.4499,40.924,41.3623,288674.0
2020-09-25 10:30:00,47.19,47.35,46.98,47.02,159601.0,41.3623,41.5025,41.1782,41.2133,159601.0
2020-09-25 11:00:00,47.03,47.1,46.89,47.04,102517.0,41.222,41.2834,41.0993,41.2308,102517.0
2020-09-25 11:30:00,47.03,47.04,46.76,46.79,115116.0,41.222,41.2308,40.9854,41.0117,115116.0
2020-09-25 12:00:00,46.79,47.08,46.66,46.92,108688.0,41.0117,41.2659,40.8977,41.1256,108688.0
2020-09-25 12:30:00,46.93,47.06,46.74,46.99,93549.0,41.1344,41.2483,40.9679,41.187,93549.0
2020-09-25 13:00:00,46.98,47.15,46.88,47.12,79173.0,41.1782,41.3272,41.0906,41.3009,79173.0
2020-09-25 13:30:00,47.13,47.28,47.11,47.26,79746.0,41.3097,41.4412,41.2922,41.4236,79746.0
2020-09-25 14:00:00,47.25,47.45,47.23,47.42,109690.0,41.4149,41.5902,41.3973,41.5639,109690.0
2020-09-25 14:30:00,47.43,47.57,47.32,47.51,86363.0,41.5726,41.6954,41.4762,41.6428,86363.0
2020-09-25 15:00:00,47.51,47.68,47.49,47.61,95135.0,41.6428,41.7918,41.6252,41.7304,95135.0
2020-09-25 15:30:00,47.6,47.6,47.22,47.43,309271.0,41.7216,41.7216,41.3886,41.5726,309271.0
2020-09-28 09:30:00,47.97,48.54,47.67,47.98,183898.0,42.046,42.5456,41.783,42.0547,183898.0
2020-09-28 10:00:00,47.97,48.37,47.66,48.17,153585.0,42.046,42.3966,41.7742,42.2213,153585.0
2020-09-28 10:30:00,48.18,48.23,47.73,47.89,91164.0,42.23,42.2738,41.8356,41.9758,91164.0
2020-09-28 11:00:00,47.9,47.95,47.66,47.73,64600.0,41.9846,42.0284,41.7742,41.8356,64600.0
2020-09-28 11:30:00,47.73,47.8,47.63,47.78,54568.0,41.8356,41.8969,41.7479,41.8794,54568.0
2020-09-28 12:00:00,47.79,47.87,47.63,47.67,52796.0,41.8882,41.9583,41.7479,41.783,52796.0
2020-09-28 12:30:00,47.68,47.85,47.65,47.79,34455.0,41.7918,41.9408,41.7655,41.8882,34455.0
2020-09-28 13:00:00,47.78,47.79,47.66,47.71,39819.0,41.8794,41.8882,41.7742,41.8181,39819.0
2020-09-28 13:30:00,47.72,47.88,47.71,47.86,43250.0,41.8268,41.9671,41.8181,41.9495,43250.0
2020-09-28 14:00:00,47.86,47.86,47.71,47.75,47794.0,41.9495,41.9495,41.8181,41.8531,47794.0
2020-09-28 14:30:00,47.73,47.82,47.67,47.73,61008.0,41.8356,41.9145,41.783,41.8356,61008.0
2020-09-28 15:00:00,47.7,47.77,47.61,47.71,85571.0,41.8093,41.8707,41.7304,41.8181,85571.0
2020-09-28 15:30:00,47.7,47.71,47.46,47.57,238077.0,41.8093,41.8181,41.5989,41.6954,238077.0
2020-09-29 09:30:00,47.63,47.67,47.22,47.48,93201.0,41.7479,41.783,41.3886,41.6165,93201.0
2020-09-29 10:00:00,47.48,47.68,47.45,47.46,70083.0,41.6165,41.7918,41.5902,41.5989,70083.0
2020-09-29 10:30:00,47.46,47.46,47.14,47.19,99197.0,41.5989,41.5989,41.3185,41.3623,99197.0
2020-09-29 11:00:00,47.2,47.2,46.93,46.98,85142.0,41.371,41.371,41.1344,41.1782,85142.0
2020-09-29 11:30:00,46.99,47.09,46.81,46.9,66515.0,41.187,41.2746,41.0292,41.1081,66515.0
2020-09-29 12:00:00,46.91,47.1,46.84,46.92,49988.0,41.1169,41.2834,41.0555,41.1256,49988.0
2020-09-29 12:30:00,46.9,46.98,46.83,46.88,41933.0,41.1081,41.1782,41.0467,41.0906,41933.0
2020-09-29 13:00:00,46.89,46.94,46.74,46.85,73573.0,41.0993,41.1432,40.9679,41.0643,73573.0
2020-09-29 13:30:00,46.85,47.11,46.85,47.08,67448.0,41.0643,41.2922,41.0643,41.2659,67448.0
2020-09-29 14:00:00,47.09,47.21,47.01,47.16,71957.0,41.2746,41.3798,41.2045,41.336,71957.0
2020-09-29 14:30:00,47.17,47.26,47.08,47.08,55762.0,41.3448,41.4236,41.2659,41.2659,55762.0
2020-09-29 15:00:00,47.09,47.14,47.03,47.12,59244.0,41.2746,41.3185,41.222,41.3009,59244.0
2020-09-29 15:30:00,47.11,47.15,46.87,46.89,241295.0,41.2922,41.3272,41.0818,41.0993,241295.0
2020-09-30 09:30:00,46.59,46.94,46.34,46.65,176086.0,41.259,41.569,41.0376,41.3121,176086.0
2020-09-30 10:00:00,46.65,46.99,46.61,46.7,143677.0,41.3121,41.6132,41.2767,41.3564,143677.0
2020-09-30 10:30:00,46.73,46.9,46.66,46.79,178842.0,41.383,41.5335,41.321,41.4361,178842.0
2020-09-30 11:00:00,46.82,46.97,46.69,46.87,113015.0,41.4627,41.5955,41.3476,41.507,113015.0
2020-09-30 11:30:00,46.89,46.9,46.55,46.66,64500.0,41.5247,41.5335,41.2236,41.321,64500.0
2020-09-30 12:00:00,46.66,47.15,46.63,47.12,214373.0,41.321,41.7549,41.2944,41.7284,214373.0
2020-09-30 12:30:00,47.12,47.38,47.1,47.27,93081.0,41.7284,41.9586,41.7106,41.8612,93081.0
2020-09-30 13:00:00,47.28,47.29,47.2,47.23,64967.0,41.8701,41.8789,41.7992,41.8258,64967.0
2020-09-30 13:30:00,47.23,47.38,47.2,47.29,72293.0,41.8258,41.9586,41.7992,41.8789,72293.0
2020-09-30 14:00:00,47.29,47.41,46.96,47.14,88655.0,41.8789,41.9852,41.5867,41.7461,88655.0
2020-09-30 14:30:00,47.14,47.16,46.9,47.14,107872.0,41.7461,41.7638,41.5335,41.7461,107872.0
2020-09-30 15:00:00,47.13,47.18,46.62,46.82,482399.0,41.7372,41.7815,41.2856,41.4627,482399.0
2020-09-30 15:30:00,46.81,47.05,46.73,46.95,405235.0,41.4538,41.6664,41.383,41.5778,405235.0
2020-10-01 09:30:00,47.19,47.2,46.47,46.51,125724.0,41.7904,41.7992,41.1527,41.1882,125724.0
2020-10-01 10:00:00,46.54,46.57,46.26,46.29,123072.0,41.2147,41.2413,40.9668,40.9933,123072.0
2020-10-01 10:30:00,46.3,46.53,46.16,46.26,113937.0,41.0022,41.2059,40.8782,40.9668,113937.0
2020-10-01 11:00:00,46.27,46.35,46.13,46.31,76164.0,40.9756,41.0465,40.8516,41.011,76164.0
2020-10-01 11:30:00,46.32,46.43,46.27,46.4,70607.0,41.0199,41.1173,40.9756,41.0907,70607.0
2020-10-01 12:00:00,46.38,46.42,46.19,46.41,68425.0,41.073,41.1085,40.9048,41.0996,68425.0
2020-10-01 12:30:00,46.41,46.49,46.3,46.36,95416.0,41.0996,41.1704,41.0022,41.0553,95416.0
2020-10-01 13:00:00,46.36,46.41,46.27,46.29,160896.0,41.0553,41.0996,40.9756,40.9933,160896.0
2020-10-01 13:30:00,46.29,46.33,46.11,46.13,103026.0,40.9933,41.0288,40.8339,40.8516,103026.0
2020-10-01 14:00:00,46.15,46.21,45.89,46.14,75988.0,40.8694,40.9225,40.6391,40.8605,75988.0
2020-10-01 14:30:00,46.16,46.2,46.07,46.1,49100.0,40.8782,40.9136,40.7985,40.8251,49100.0
2020-10-01 15:00:00,46.13,46.18,45.84,45.88,107686.0,40.8516,40.8959,40.5948,40.6302,107686.0
2020-10-01 15:30:00,45.88,46.1,45.81,46.08,275143.0,40.6302,40.8251,40.5683,40.8074,275143.0
2020-10-02 09:30:00,45.52,46.22,45.29,46.12,80315.0,40.3114,40.9313,40.1078,40.8428,80315.0
2020-10-02 10:00:00,46.05,46.4,45.9,45.95,78857.0,40.7808,41.0907,40.648,40.6922,78857.0
2020-10-02 10:30:00,45.94,46.14,45.74,45.97,107120.0,40.6834,40.8605,40.5063,40.7099,107120.0
2020-10-02 11:00:00,45.92,46.23,45.87,46.11,63852.0,40.6657,40.9402,40.6214,40.8339,63852.0
2020-10-02 11:30:00,46.09,46.17,45.83,45.84,52333.0,40.8162,40.8871,40.586,40.5948,52333.0
2020-10-02 12:00:00,45.83,46.51,45.77,46.41,105347.0,40.586,41.1882,40.5328,41.0996,105347.0
2020-10-02 12:30:00,46.43,46.73,46.41,46.68,56617.0,41.1173,41.383,41.0996,41.3387,56617.0
2020-10-02 13:00:00,46.68,46.75,46.53,46.7,66047.0,41.3387,41.4007,41.2059,41.3564,66047.0
2020-10-02 13:30:00,46.69,46.71,46.4,46.46,69078.0,41.3476,41.3653,41.0907,41.1439,69078.0
2020-10-02 14:00:00,46.45,46.69,46.44,46.66,40667.0,41.135,41.3476,41.1262,41.321,40667.0
2020-10-02 14:30:00,46.68,46.77,46.62,46.71,45309.0,41.3387,41.4184,41.2856,41.3653,45309.0
2020-10-02 15:00:00,46.7,46.72,46.47,46.52,76429.0,41.3564,41.3741,41.1527,41.197,76429.0
2020-10-02 15:30:00,46.51,46.56,46.19,46.31,328687.0,41.1882,41.2324,40.9048,41.011,328687.0
2020-10-05 09:30:00,46.5,46.8,46.07,46.07,107285.0,41.1793,41.445,40.7985,40.7985,107285.0
2020-10-05 10:00:00,46.11,46.8,46.07,46.73,70669.0,40.8339,41.445,40.7985,41.383,70669.0
2020-10-05 10:30:00,46.72,46.96,46.68,46.8,50147.0,41.3741,41.5867,41.3387,41.445,50147.0
2020-10-05 11:00:00,46.83,47.15,46.8,46.96,108982.0,41.4715,41.7549,41.445,41.5867,108982.0
2020-10-05 11:30:00,46.98,47.12,46.91,47.05,35541.0,41.6044,41.7284,41.5424,41.6664,35541.0
2020-10-05 12:00:00,47.07,47.32,47.0,47.31,52465.0,41.6841,41.9055,41.6221,41.8966,52465.0
2020-10-05 12:30:00,47.3,47.43,46.99,46.99,193724.0,41.8878,42.0029,41.6132,41.6132,193724.0
2020-10-05 13:00:00,47.02,47.15,46.97,47.12,63071.0,41.6398,41.7549,41.5955,41.7284,63071.0
2020-10-05 13:30:00,47.13,47.24,47.08,47.08,65690.0,41.7372,41.8346,41.6929,41.6929,65690.0
2020-10-05 14:00:00,47.07,47.13,46.95,47.09,47598.0,41.6841,41.7372,41.5778,41.7018,47598.0
2020-10-05 14:30:00,47.1,47.21,47.08,47.15,41406.0,41.7106,41.8081,41.6929,41.7549,41406.0
2020-10-05 15:00:00,47.15,47.36,47.09,47.34,80615.0,41.7549,41.9409,41.7018,41.9232,80615.0
2020-10-05 15:30:00,47.34,47.35,47.05,47.14,370077.0,41.9232,41.932,41.6664,41.7461,370077.0
2020-10-06 09:30:00,47.59,47.62,47.2,47.39,99612.0,42.1446,42.1711,41.7992,41.9675,99612.0
2020-10-06 10:00:00,47.4,47.48,47.27,47.46,69409.0,41.9763,42.0472,41.8612,42.0295,69409.0
2020-10-06 10:30:00,47.48,47.57,47.33,47.5,51151.0,42.0472,42.1269,41.9143,42.0649,51151.0
2020-10-06 11:00:00,47.49,47.52,47.2,47.29,57256.0,42.056,42.0826,41.7992,41.8789,57256.0
2020-10-06 11:30:00,47.29,47.43,47.18,47.22,36774.0,41.8789,42.0029,41.7815,41.8169,36774.0
2020-10-06 12:00:00,47.21,47.34,47.21,47.28,30662.0,41.8081,41.9232,41.8081,41.8701,30662.0
2020-10-06 12:30:00,47.28,47.45,47.25,47.38,26045.0,41.8701,42.0206,41.8435,41.9586,26045.0
2020-10-06 13:00:00,47.38,47.58,47.34,47.53,50727.0,41.9586,42.1357,41.9232,42.0914,50727.0
2020-10-06 13:30:00,47.52,47.64,47.49,47.5,74822.0,42.0826,42.1889,42.056,42.0649,74822.0
2020-10-06 14:00:00,47.51,47.71,47.5,47.66,52646.0,42.0737,42.2509,42.0649,42.2066,52646.0
2020-10-06 14:30:00,47.66,47.8,46.83,47.03,161147.0,42.2066,42.3306,41.4715,41.6487,161147.0
2020-10-06 15:00:00,47.02,47.02,46.54,46.65,94499.0,41.6398,41.6398,41.2147,41.3121,94499.0
2020-10-06 15:30:00,46.64,46.88,46.32,46.47,408968.0,41.3033,41.5158,41.0199,41.1527,408968.0
2020-10-07 09:30:00,46.55,47.25,46.54,47.15,87148.0,41.2236,41.8435,41.2147,41.7549,87148.0
2020-10-07 10:00:00,47.16,47.39,47.12,47.36,50919.0,41.7638,41.9675,41.7284,41.9409,50919.0
2020-10-07 10:30:00,47.35,47.41,47.05,47.05,35318.0,41.932,41.9852,41.6664,41.6664,35318.0
2020-10-07 11:00:00,47.07,47.11,46.89,46.96,32008.0,41.6841,41.7195,41.5247,41.5867,32008.0
2020-10-07 11:30:00,46.96,47.02,46.79,46.92,47335.0,41.5867,41.6398,41.4361,41.5512,47335.0
2020-10-07 12:00:00,46.92,46.97,46.77,46.97,67708.0,41.5512,41.5955,41.4184,41.5955,67708.0
2020-10-07 12:30:00,46.95,47.09,46.94,46.98,33541.0,41.5778,41.7018,41.569,41.6044,33541.0
2020-10-07 13:00:00,46.98,47.05,46.87,46.95,25965.0,41.6044,41.6664,41.507,41.5778,25965.0
2020-10-07 13:30:00,46.98,47.12,46.9,47.07,49536.0,41.6044,41.7284,41.5335,41.6841,49536.0
2020-10-07 14:00:00,47.05,47.23,47.04,47.21,35188.0,41.6664,41.8258,41.6575,41.8081,35188.0
2020-10-07 14:30:00,47.22,47.33,47.15,47.32,45802.0,41.8169,41.9143,41.7549,41.9055,45802.0
2020-10-07 15:00:00,47.33,47.43,47.26,47.43,65663.0,41.9143,42.0029,41.8523,42.0029,65663.0
2020-10-07 15:30:00,47.43,47.43,47.15,47.15,251985.0,42.0029,42.0029,41.7549,41.7549,251985.0
2020-10-08 09:30:00,47.29,47.7,46.8,47.69,98342.0,41.8789,42.242,41.445,42.2331,98342.0
2020-10-08 10:00:00,47.69,47.98,47.67,47.96,58580.0,42.2331,42.49,42.2154,42.4722,58580.0
2020-10-08 10:30:00,47.96,48.2,47.93,48.19,60971.0,42.4722,42.6848,42.4457,42.6759,60971.0
2020-10-08 11:00:00,48.2,48.31,48.06,48.17,68423.0,42.6848,42.7822,42.5608,42.6582,68423.0
2020-10-08 11:30:00,48.15,48.46,48.14,48.32,80116.0,42.6405,42.915,42.6316,42.7911,80116.0
2020-10-08 12:00:00,48.32,48.43,48.26,48.38,49590.0,42.7911,42.8885,42.7379,42.8442,49590.0
2020-10-08 12:30:00,48.38,48.4,48.22,48.27,38928.0,42.8442,42.8619,42.7025,42.7468,38928.0
2020-10-08 13:00:00,48.29,48.34,48.19,48.22,28809.0,42.7645,42.8088,42.6759,42.7025,28809.0
2020-10-08 13:30:00,48.22,48.23,48.11,48.14,46062.0,42.7025,42.7114,42.6051,42.6316,46062.0
2020-10-08 14:00:00,48.15,48.55,48.12,48.5,139238.0,42.6405,42.9947,42.6139,42.9505,139238.0
2020-10-08 14:30:00,48.5,48.61,48.48,48.57,72572.0,42.9505,43.0479,42.9327,43.0124,72572.0
2020-10-08 15:00:00,48.56,48.7,48.51,48.68,89915.0,43.0036,43.1276,42.9593,43.1099,89915.0
2020-10-08 15:30:00,48.68,48.73,48.61,48.68,284045.0,43.1099,43.1541,43.0479,43.1099,284045.0
2020-10-09 09:30:00,48.92,48.93,48.34,48.42,109238.0,43.3224,43.3313,42.8088,42.8796,109238.0
2020-10-09 10:00:00,48.4,48.42,48.05,48.06,274234.0,42.8619,42.8796,42.5519,42.5608,274234.0
2020-10-09 10:30:00,48.08,48.16,48.01,48.03,73658.0,42.5785,42.6494,42.5165,42.5342,73658.0
2020-10-09 11:00:00,48.05,48.3,48.03,48.23,253285.0,42.5519,42.7733,42.5342,42.7114,253285.0
2020-10-09 11:30:00,48.22,48.67,48.19,48.49,120885.0,42.7025,43.101,42.6759,42.9416,120885.0
2020-10-09 12:00:00,48.46,48.47,48.36,48.43,40027.0,42.915,42.9239,42.8265,42.8885,40027.0
2020-10-09 12:30:00,48.44,48.56,48.35,48.41,39740.0,42.8973,43.0036,42.8176,42.8708,39740.0
2020-10-09 13:00:00,48.41,48.41,48.31,48.34,28606.0,42.8708,42.8708,42.7822,42.8088,28606.0
2020-10-09 13:30:00,48.36,48.41,48.23,48.3,35212.0,42.8265,42.8708,42.7114,42.7733,35212.0
2020-10-09 14:00:00,48.29,48.29,48.12,48.14,33884.0,42.7645,42.7645,42.6139,42.6316,33884.0
2020-10-09 14:30:00,48.14,48.18,47.98,48.0,60684.0,42.6316,42.6671,42.49,42.5077,60684.0
2020-10-09 15:00:00,48.01,48.09,47.98,48.07,85246.0,42.5165,42.5874,42.49,42.5697,85246.0
2020-10-09 15:30:00,48.07,48.08,47.81,48.04,236128.0,42.5697,42.5785,42.3394,42.5431,236128.0
2020-10-12 09:30:00,48.23,48.29,47.88,48.02,66069.0,42.7114,42.7645,42.4014,42.5254,66069.0
2020-10-12 10:00:00,48.08,48.43,48.08,48.28,38475.0,42.5785,42.8885,42.5785,42.7556,38475.0
2020-10-12 10:30:00,48.28,48.29,47.92,47.95,52849.0,42.7556,42.7645,42.4368,42.4634,52849.0
2020-10-12 11:00:00,47.93,48.3,47.93,48.27,57067.0,42.4457,42.7733,42.4457,42.7468,57067.0
2020-10-12 11:30:00,48.27,48.48,48.26,48.32,44268.0,42.7468,42.9327,42.7379,42.7911,44268.0
2020-10-12 12:00:00,48.33,48.42,48.24,48.4,63716.0,42.7999,42.8796,42.7202,42.8619,63716.0
2020-10-12 12:30:00,48.37,48.51,48.32,48.39,33583.0,42.8353,42.9593,42.7911,42.853,33583.0
2020-10-12 13:00:00,48.38,48.44,48.32,48.4,27557.0,42.8442,42.8973,42.7911,42.8619,27557.0
2020-10-12 13:30:00,48.39,48.4,48.28,48.38,40501.0,42.853,42.8619,42.7556,42.8442,40501.0
2020-10-12 14:00:00,48.37,48.38,48.2,48.26,35215.0,42.8353,42.8442,42.6848,42.7379,35215.0
2020-10-12 14:30:00,48.26,48.37,48.21,48.37,31662.0,42.7379,42.8353,42.6936,42.8353,31662.0
2020-10-12 15:00:00,48.36,48.45,48.26,48.38,62005.0,42.8265,42.9062,42.7379,42.8442,62005.0
2020-10-12 15:30:00,48.35,48.38,48.09,48.32,167345.0,42.8176,42.8442,42.5874,42.7911,167345.0
2020-10-13 09:30:00,47.8,48.33,47.71,48.27,100509.0,42.3306,42.7999,42.2509,42.7468,100509.0
2020-10-13 10:00:00,48.3,48.34,48.0,48.0,61955.0,42.7733,42.8088,42.5077,42.5077,61955.0
2020-10-13 10:30:00,48.02,48.02,47.68,47.9,88792.0,42.5254,42.5254,42.2243,42.4191,88792.0
2020-10-13 11:00:00,47.87,47.89,47.73,47.89,53874.0,42.3925,42.4103,42.2686,42.4103,53874.0
2020-10-13 11:30:00,47.89,48.3,47.89,48.18,51306.0,42.4103,42.7733,42.4103,42.6671,51306.0
2020-10-13 12:00:00,48.19,48.28,48.1,48.1,31434.0,42.6759,42.7556,42.5962,42.5962,31434.0
2020-10-13 12:30:00,48.12,48.15,47.95,48.06,19015.0,42.6139,42.6405,42.4634,42.5608,19015.0
2020-10-13 13:00:00,48.08,48.1,47.95,48.05,30034.0,42.5785,42.5962,42.4634,42.5519,30034.0
2020-10-13 13:30:00,48.04,48.14,47.98,48.13,50035.0,42.5431,42.6316,42.49,42.6228,50035.0
2020-10-13 14:00:00,48.14,48.21,47.94,47.94,47966.0,42.6316,42.6936,42.4545,42.4545,47966.0
2020-10-13 14:30:00,47.9,48.0,47.81,47.88,41466.0,42.4191,42.5077,42.3394,42.4014,41466.0
2020-10-13 15:00:00,47.9,47.98,47.82,47.93,49652.0,42.4191,42.49,42.3483,42.4457,49652.0
2020-10-13 15:30:00,47.9,48.03,47.89,47.9,182308.0,42.4191,42.5342,42.4103,42.4191,182308.0
2020-10-14 09:30:00,48.0,48.62,47.73,48.62,62147.0,42.5077,43.0567,42.2686,43.0567,62147.0
2020-10-14 10:00:00,48.62,48.81,48.59,48.71,51348.0,43.0567,43.225,43.0302,43.1364,51348.0
2020-10-14 10:30:00,48.73,48.84,48.6,48.61,43716.0,43.1541,43.2516,43.039,43.0479,43716.0
2020-10-14 11:00:00,48.6,48.85,48.53,48.79,47510.0,43.039,43.2604,42.977,43.2073,47510.0
2020-10-14 11:30:00,48.8,48.9,48.64,48.69,34412.0,43.2161,43.3047,43.0744,43.1187,34412.0
2020-10-14 12:00:00,48.72,48.87,48.6,48.72,48678.0,43.1453,43.2781,43.039,43.1453,48678.0
2020-10-14 12:30:00,48.71,48.74,48.55,48.56,74645.0,43.1364,43.163,42.9947,43.0036,74645.0
2020-10-14 13:00:00,48.54,48.56,48.34,48.38,50110.0,42.9859,43.0036,42.8088,42.8442,50110.0
2020-10-14 13:30:00,48.39,48.46,48.34,48.44,36196.0,42.853,42.915,42.8088,42.8973,36196.0
2020-10-14 14:00:00,48.45,48.55,48.41,48.48,40112.0,42.9062,42.9947,42.8708,42.9327,40112.0
2020-10-14 14:30:00,48.47,48.51,48.34,48.49,51004.0,42.9239,42.9593,42.8088,42.9416,51004.0
2020-10-14 15:00:00,48.48,48.62,48.35,48.36,76887.0,42.9327,43.0567,42.8176,42.8265,76887.0
2020-10-14 15:30:00,48.34,48.42,48.27,48.37,223242.0,42.8088,42.8796,42.7468,42.8353,223242.0
2020-10-15 09:30:00,47.74,48.88,47.48,48.85,144706.0,42.2774,43.287,42.0472,43.2604,144706.0
2020-10-15 10:00:00,48.82,48.95,48.51,48.6,113395.0,43.2338,43.349,42.9593,43.039,113395.0
2020-10-15 10:30:00,48.6,48.65,48.36,48.41,48570.0,43.039,43.0833,42.8265,42.8708,48570.0
2020-10-15 11:00:00,48.39,48.67,48.33,48.44,40171.0,42.853,43.101,42.7999,42.8973,40171.0
2020-10-15 11:30:00,48.43,48.55,48.31,48.5,59240.0,42.8885,42.9947,42.7822,42.9505,59240.0
2020-10-15 12:00:00,48.49,48.49,48.35,48.36,28695.0,42.9416,42.9416,42.8176,42.8265,28695.0
2020-10-15 12:30:00,48.36,48.57,48.32,48.54,25735.0,42.8265,43.0124,42.7911,42.9859,25735.0
2020-10-15 13:00:00,48.54,48.72,48.47,48.67,38711.0,42.9859,43.1453,42.9239,43.101,38711.0
2020-10-15 13:30:00,48.68,48.8,48.67,48.78,39335.0,43.1099,43.2161,43.101,43.1984,39335.0
2020-10-15 14:00:00,48.79,48.82,48.66,48.72,33959.0,43.2073,43.2338,43.0921,43.1453,33959.0
2020-10-15 14:30:00,48.73,48.85,48.73,48.82,39502.0,43.1541,43.2604,43.1541,43.2338,39502.0
2020-10-15 15:00:00,48.83,48.89,48.68,48.77,48681.0,43.2427,43.2958,43.1099,43.1896,48681.0
2020-10-15 15:30:00,48.77,48.94,48.75,48.92,149749.0,43.1896,43.3401,43.1719,43.3224,149749.0
2020-10-16 09:30:00,48.89,49.09,48.36,48.83,127965.0,43.2958,43.4729,42.8265,43.2427,127965.0
2020-10-16 10:00:00,48.76,49.15,48.76,49.14,51517.0,43.1807,43.5261,43.1807,43.5172,51517.0
2020-10-16 10:30:00,49.16,49.23,49.02,49.13,33536.0,43.5349,43.5969,43.411,43.5084,33536.0
2020-10-16 11:00:00,49.13,49.35,49.1,49.32,48190.0,43.5084,43.7032,43.4818,43.6766,48190.0
2020-10-16 11:30:00,49.31,49.33,49.18,49.2,40210.0,43.6678,43.6855,43.5526,43.5704,40210.0
2020-10-16 12:00:00,49.2,49.22,49.0,49.08,36630.0,43.5704,43.5881,43.3932,43.4641,36630.0
2020-10-16 12:30:00,49.05,49.07,48.69,48.84,69280.0,43.4375,43.4552,43.1187,43.2516,69280.0
2020-10-16 13:00:00,48.85,48.88,48.74,48.82,35233.0,43.2604,43.287,43.163,43.2338,35233.0
2020-10-16 13:30:00,48.84,48.89,48.76,48.83,27432.0,43.2516,43.2958,43.1807,43.2427,27432.0
2020-10-16 14:00:00,48.86,48.92,48.8,48.88,28911.0,43.2693,43.3224,43.2161,43.287,28911.0
2020-10-16 14:30:00,48.88,48.96,48.82,48.92,28741.0,43.287,43.3578,43.2338,43.3224,28741.0
2020-10-16 15:00:00,48.92,48.95,48.8,48.89,46773.0,43.3224,43.349,43.2161,43.2958,46773.0
2020-10-16 15:30:00,48.88,48.95,48.74,48.79,203157.0,43.287,43.349,43.163,43.2073,203157.0
2020-10-19 09:30:00,48.78,49.24,48.51,49.08,111450.0,43.1984,43.6058,42.9593,43.4641,111450.0
2020-10-19 10:00:00,49.06,49.13,48.82,49.05,46942.0,43.4464,43.5084,43.2338,43.4375,46942.0
2020-10-19 10:30:00,49.09,49.17,48.79,48.85,59848.0,43.4729,43.5438,43.2073,43.2604,59848.0
2020-10-19 11:00:00,48.84,48.94,48.58,48.69,76318.0,43.2516,43.3401,43.0213,43.1187,76318.0
2020-10-19 11:30:00,48.68,48.85,48.63,48.84,57726.0,43.1099,43.2604,43.0656,43.2516,57726.0
2020-10-19 12:00:00,48.84,48.97,48.7,48.71,41040.0,43.2516,43.3667,43.1276,43.1364,41040.0
2020-10-19 12:30:00,48.73,48.74,48.62,48.67,141120.0,43.1541,43.163,43.0567,43.101,141120.0
2020-10-19 13:00:00,48.66,48.72,48.48,48.48,66515.0,43.0921,43.1453,42.9327,42.9327,66515.0
2020-10-19 13:30:00,48.49,48.55,48.39,48.41,31984.0,42.9416,42.9947,42.853,42.8708,31984.0
2020-10-19 14:00:00,48.4,48.47,48.25,48.41,48862.0,42.8619,42.9239,42.7291,42.8708,48862.0
2020-10-19 14:30:00,48.4,48.41,48.05,48.05,99620.0,42.8619,42.8708,42.5519,42.5519,99620.0
2020-10-19 15:00:00,48.06,48.12,47.85,47.97,78909.0,42.5608,42.6139,42.3748,42.4811,78909.0
2020-10-19 15:30:00,47.97,48.1,47.8,47.89,263271.0,42.4811,42.5962,42.3306,42.4103,263271.0
2020-10-20 09:30:00,48.23,48.24,47.9,48.22,63026.0,42.7114,42.7202,42.4191,42.7025,63026.0
2020-10-20 10:00:00,48.24,48.29,47.93,48.1,81522.0,42.7202,42.7645,42.4457,42.5962,81522.0
2020-10-20 10:30:00,48.09,48.23,47.97,47.99,73932.0,42.5874,42.7114,42.4811,42.4988,73932.0
2020-10-20 11:00:00,47.99,48.16,47.95,48.13,34008.0,42.4988,42.6494,42.4634,42.6228,34008.0
2020-10-20 11:30:00,48.15,48.22,48.07,48.19,34914.0,42.6405,42.7025,42.5697,42.6759,34914.0
2020-10-20 12:00:00,48.21,48.32,47.96,48.0,56565.0,42.6936,42.7911,42.4722,42.5077,56565.0
2020-10-20 12:30:00,48.0,48.25,47.98,48.16,41206.0,42.5077,42.7291,42.49,42.6494,41206.0
2020-10-20 13:00:00,48.18,48.42,48.13,48.38,46150.0,42.6671,42.8796,42.6228,42.8442,46150.0
2020-10-20 13:30:00,48.39,48.46,48.25,48.26,29728.0,42.853,42.915,42.7291,42.7379,29728.0
2020-10-20 14:00:00,48.27,48.37,48.06,48.32,81305.0,42.7468,42.8353,42.5608,42.7911,81305.0
2020-10-20 14:30:00,48.33,48.39,48.14,48.23,77030.0,42.7999,42.853,42.6316,42.7114,77030.0
2020-10-20 15:00:00,48.24,48.31,47.82,48.09,62773.0,42.7202,42.7822,42.3483,42.5874,62773.0
2020-10-20 15:30:00,48.07,48.08,47.69,47.7,301963.0,42.5697,42.5785,42.2331,42.242,301963.0
2020-10-21 09:30:00,47.47,48.09,47.31,47.89,110298.0,42.0383,42.5874,41.8966,42.4103,110298.0
2020-10-21 10:00:00,47.91,47.91,47.62,47.62,50413.0,42.428,42.428,42.1711,42.1711,50413.0
2020-10-21 10:30:00,47.62,47.79,47.6,47.68,38721.0,42.1711,42.3217,42.1534,42.2243,38721.0
2020-10-21 11:00:00,47.65,47.73,47.52,47.67,45219.0,42.1977,42.2686,42.0826,42.2154,45219.0
2020-10-21 11:30:00,47.66,48.03,47.66,47.81,37210.0,42.2066,42.5342,42.2066,42.3394,37210.0
2020-10-21 12:00:00,47.86,48.14,47.81,47.95,37456.0,42.3837,42.6316,42.3394,42.4634,37456.0
2020-10-21 12:30:00,47.94,47.97,47.81,47.83,24494.0,42.4545,42.4811,42.3394,42.3571,24494.0
2020-10-21 13:00:00,47.88,47.99,47.86,47.97,33488.0,42.4014,42.4988,42.3837,42.4811,33488.0
2020-10-21 13:30:00,47.98,48.05,47.93,47.97,36313.0,42.49,42.5519,42.4457,42.4811,36313.0
2020-10-21 14:00:00,47.98,48.25,47.96,48.18,58758.0,42.49,42.7291,42.4722,42.6671,58758.0
2020-10-21 14:30:00,48.16,48.26,48.15,48.23,36875.0,42.6494,42.7379,42.6405,42.7114,36875.0
2020-10-21 15:00:00,48.25,48.26,48.09,48.21,48826.0,42.7291,42.7379,42.5874,42.6936,48826.0
2020-10-21 15:30:00,48.21,48.21,47.82,47.84,173417.0,42.6936,42.6936,42.3483,42.366,173417.0
2020-10-22 09:30:00,47.9,48.68,47.89,48.47,95708.0,42.4191,43.1099,42.4103,42.9239,95708.0
2020-10-22 10:00:00,48.46,48.57,48.15,48.18,36752.0,42.915,43.0124,42.6405,42.6671,36752.0
2020-10-22 10:30:00,48.18,48.61,48.11,48.5,146745.0,42.6671,43.0479,42.6051,42.9505,146745.0
2020-10-22 11:00:00,48.52,48.57,48.32,48.37,60484.0,42.9682,43.0124,42.7911,42.8353,60484.0
2020-10-22 11:30:00,48.38,48.38,48.03,48.12,39386.0,42.8442,42.8442,42.5342,42.6139,39386.0
2020-10-22 12:00:00,48.12,48.3,48.08,48.26,34439.0,42.6139,42.7733,42.5785,42.7379,34439.0
2020-10-22 12:30:00,48.26,48.36,48.12,48.3,25401.0,42.7379,42.8265,42.6139,42.7733,25401.0
2020-10-22 13:00:00,48.32,48.56,48.32,48.44,32634.0,42.7911,43.0036,42.7911,42.8973,32634.0
2020-10-22 13:30:00,48.45,48.71,48.4,48.66,38721.0,42.9062,43.1364,42.8619,43.0921,38721.0
2020-10-22 14:00:00,48.66,48.84,48.62,48.77,37465.0,43.0921,43.2516,43.0567,43.1896,37465.0
2020-10-22 14:30:00,48.78,48.78,48.62,48.67,55157.0,43.1984,43.1984,43.0567,43.101,55157.0
2020-10-22 15:00:00,48.67,48.85,48.67,48.81,46780.0,43.101,43.2604,43.101,43.225,46780.0
2020-10-22 15:30:00,48.82,48.9,48.73,48.77,239263.0,43.2338,43.3047,43.1541,43.1896,239263.0
2020-10-23 09:30:00,49.11,49.2,48.75,49.17,79123.0,43.4907,43.5704,43.1719,43.5438,79123.0
2020-10-23 10:00:00,49.14,49.25,48.88,48.88,39979.0,43.5172,43.6146,43.287,43.287,39979.0
2020-10-23 10:30:00,48.9,49.23,48.86,49.15,43985.0,43.3047,43.5969,43.2693,43.5261,43985.0
2020-10-23 11:00:00,49.15,49.28,49.07,49.23,40833.0,43.5261,43.6412,43.4552,43.5969,40833.0
2020-10-23 11:30:00,49.23,49.25,49.08,49.16,33696.0,43.5969,43.6146,43.4641,43.5349,33696.0
2020-10-23 12:00:00,49.16,49.18,48.92,48.99,45598.0,43.5349,43.5526,43.3224,43.3844,45598.0
2020-10-23 12:30:00,48.98,49.07,48.94,48.97,44657.0,43.3755,43.4552,43.3401,43.3667,44657.0
2020-10-23 13:00:00,48.97,49.16,48.95,49.16,41514.0,43.3667,43.5349,43.349,43.5349,41514.0
2020-10-23 13:30:00,49.15,49.22,49.08,49.14,37681.0,43.5261,43.5881,43.4641,43.5172,37681.0
2020-10-23 14:00:00,49.13,49.18,49.1,49.16,36136.0,43.5084,43.5526,43.4818,43.5349,36136.0
2020-10-23 14:30:00,49.16,49.35,49.14,49.35,42630.0,43.5349,43.7032,43.5172,43.7032,42630.0
2020-10-23 15:00:00,49.35,49.55,49.3,49.51,121710.0,43.7032,43.8803,43.6589,43.8449,121710.0
2020-10-23 15:30:00,49.52,49.52,49.29,49.34,209927.0,43.8537,43.8537,43.6501,43.6943,209927.0
2020-10-26 09:30:00,48.88,49.03,48.53,49.03,138525.0,43.287,43.4198,42.977,43.4198,138525.0
2020-10-26 10:00:00,49.04,49.13,48.83,48.99,66509.0,43.4287,43.5084,43.2427,43.3844,66509.0
2020-10-26 10:30:00,48.99,48.99,48.38,48.4,60231.0,43.3844,43.3844,42.8442,42.8619,60231.0
2020-10-26 11:00:00,48.39,48.61,48.23,48.26,79086.0,42.853,43.0479,42.7114,42.7379,79086.0
2020-10-26 11:30:00,48.26,48.47,48.15,48.3,50985.0,42.7379,42.9239,42.6405,42.7733,50985.0
2020-10-26 12:00:00,48.3,48.37,48.17,48.22,47608.0,42.7733,42.8353,42.6582,42.7025,47608.0
2020-10-26 12:30:00,48.22,48.22,47.85,48.0,64544.0,42.7025,42.7025,42.3748,42.5077,64544.0
2020-10-26 13:00:00,48.01,48.08,47.8,47.82,45361.0,42.5165,42.5785,42.3306,42.3483,45361.0
2020-10-26 13:30:00,47.81,47.97,47.69,47.93,47995.0,42.3394,42.4811,42.2331,42.4457,47995.0
2020-10-26 14:00:00,47.94,48.26,47.86,48.22,50814.0,42.4545,42.7379,42.3837,42.7025,50814.0
2020-10-26 14:30:00,48.21,48.27,48.12,48.19,47905.0,42.6936,42.7468,42.6139,42.6759,47905.0
2020-10-26 15:00:00,48.2,48.25,47.95,48.04,48348.0,42.6848,42.7291,42.4634,42.5431,48348.0
2020-10-26 15:30:00,48.05,48.16,47.76,48.03,296042.0,42.5519,42.6494,42.2951,42.5342,296042.0
2020-10-27 09:30:00,47.85,48.21,47.63,48.21,83925.0,42.3748,42.6936,42.18,42.6936,83925.0
2020-10-27 10:00:00,48.24,48.33,48.04,48.18,54602.0,42.7202,42.7999,42.5431,42.6671,54602.0
2020-10-27 10:30:00,48.19,48.39,48.05,48.11,108109.0,42.6759,42.853,42.5519,42.6051,108109.0
2020-10-27 11:00:00,48.12,48.16,47.91,47.94,61586.0,42.6139,42.6494,42.428,42.4545,61586.0
2020-10-27 11:30:00,47.95,48.22,47.87,48.19,49595.0,42.4634,42.7025,42.3925,42.6759,49595.0
2020-10-27 12:00:00,48.2,48.35,48.17,48.19,77242.0,42.6848,42.8176,42.6582,42.6759,77242.0
2020-10-27 12:30:00,48.19,48.21,48.03,48.11,44058.0,42.6759,42.6936,42.5342,42.6051,44058.0
2020-10-27 13:00:00,48.11,48.26,48.02,48.23,40992.0,42.6051,42.7379,42.5254,42.7114,40992.0
2020-10-27 13:30:00,48.24,48.32,48.15,48.23,38434.0,42.7202,42.7911,42.6405,42.7114,38434.0
2020-10-27 14:00:00,48.23,48.25,47.99,48.05,57442.0,42.7114,42.7291,42.4988,42.5519,57442.0
2020-10-27 14:30:00,48.05,48.07,47.83,47.88,55421.0,42.5519,42.5697,42.3571,42.4014,55421.0
2020-10-27 15:00:00,47.88,47.89,47.64,47.73,77436.0,42.4014,42.4103,42.1889,42.2686,77436.0
2020-10-27 15:30:00,47.73,47.75,47.47,47.48,222438.0,42.2686,42.2863,42.0383,42.0472,222438.0
2020-10-28 09:30:00,46.55,47.01,46.3,46.79,86309.0,41.2236,41.6309,41.0022,41.4361,86309.0
2020-10-28 10:00:00,46.77,46.79,46.2,46.29,90791.0,41.4184,41.4361,40.9136,40.9933,90791.0
2020-10-28 10:30:00,46.29,46.6,46.22,46.3,58274.0,40.9933,41.2679,40.9313,41.0022,58274.0
2020-10-28 11:00:00,46.26,46.53,46.06,46.38,38171.0,40.9668,41.2059,40.7897,41.073,38171.0
2020-10-28 11:30:00,46.38,46.58,46.3,46.52,38018.0,41.073,41.2501,41.0022,41.197,38018.0
2020-10-28 12:00:00,46.5,46.71,46.5,46.54,44991.0,41.1793,41.3653,41.1793,41.2147,44991.0
2020-10-28 12:30:00,46.54,46.62,46.25,46.39,43253.0,41.2147,41.2856,40.9579,41.0819,43253.0
2020-10-28 13:00:00,46.37,46.38,46.08,46.23,43195.0,41.0642,41.073,40.8074,40.9402,43195.0
2020-10-28 13:30:00,46.23,46.3,46.11,46.19,44835.0,40.9402,41.0022,40.8339,40.9048,44835.0
2020-10-28 14:00:00,46.15,46.39,45.96,46.34,114986.0,40.8694,41.0819,40.7011,41.0376,114986.0
2020-10-28 14:30:00,46.36,46.38,46.07,46.24,50584.0,41.0553,41.073,40.7985,40.9491,50584.0
2020-10-28 15:00:00,46.26,46.39,46.05,46.28,56198.0,40.9668,41.0819,40.7808,40.9845,56198.0
2020-10-28 15:30:00,46.29,46.47,45.88,45.99,255552.0,40.9933,41.1527,40.6302,40.7277,255552.0
2020-10-29 09:30:00,45.83,46.0,44.91,45.3,164127.0,40.586,40.7365,39.7712,40.1166,164127.0
2020-10-29 10:00:00,45.29,45.61,45.18,45.5,101022.0,40.1078,40.3911,40.0103,40.2937,101022.0
2020-10-29 10:30:00,45.53,45.79,45.48,45.62,87361.0,40.3203,40.5505,40.276,40.4,87361.0
2020-10-29 11:00:00,45.6,45.62,45.35,45.35,81409.0,40.3823,40.4,40.1609,40.1609,81409.0
2020-10-29 11:30:00,45.36,45.48,45.14,45.26,57363.0,40.1697,40.276,39.9749,40.0812,57363.0
2020-10-29 12:00:00,45.27,45.4,45.18,45.35,53448.0,40.09,40.2052,40.0103,40.1609,53448.0
2020-10-29 12:30:00,45.37,45.45,45.26,45.26,50827.0,40.1786,40.2494,40.0812,40.0812,50827.0
2020-10-29 13:00:00,45.26,45.36,45.08,45.36,59688.0,40.0812,40.1697,39.9218,40.1697,59688.0
2020-10-29 13:30:00,45.36,45.85,45.36,45.77,68958.0,40.1697,40.6037,40.1697,40.5328,68958.0
2020-10-29 14:00:00,45.79,46.1,45.77,46.04,83044.0,40.5505,40.8251,40.5328,40.7719,83044.0
2020-10-29 14:30:00,46.01,46.15,45.85,45.92,56574.0,40.7454,40.8694,40.6037,40.6657,56574.0
2020-10-29 15:00:00,45.94,45.96,45.65,45.88,80582.0,40.6834,40.7011,40.4266,40.6302,80582.0
2020-10-29 15:30:00,45.88,45.98,45.6,45.6,308642.0,40.6302,40.7188,40.3823,40.3823,308642.0
2020-10-30 09:30:00,45.49,46.26,45.45,45.69,94669.0,40.2849,40.9668,40.2494,40.462,94669.0
2020-10-30 10:00:00,45.73,45.99,45.49,45.52,90694.0,40.4974,40.7277,40.2849,40.3114,90694.0
2020-10-30 10:30:00,45.52,45.59,45.15,45.2,81139.0,40.3114,40.3734,39.9838,40.0281,81139.0
2020-10-30 11:00:00,45.21,45.66,45.16,45.42,115600.0,40.0369,40.4354,39.9926,40.2229,115600.0
2020-10-30 11:30:00,45.44,45.77,45.32,45.74,97208.0,40.2406,40.5328,40.1343,40.5063,97208.0
2020-10-30 12:00:00,45.72,46.03,45.7,45.84,59800.0,40.4886,40.7631,40.4708,40.5948,59800.0
2020-10-30 12:30:00,45.82,45.87,45.68,45.69,53530.0,40.5771,40.6214,40.4531,40.462,53530.0
2020-10-30 13:00:00,45.68,45.88,45.6,45.88,55259.0,40.4531,40.6302,40.3823,40.6302,55259.0
2020-10-30 13:30:00,45.87,45.88,45.63,45.74,71089.0,40.6214,40.6302,40.4089,40.5063,71089.0
2020-10-30 14:00:00,45.74,46.03,45.73,45.77,59726.0,40.5063,40.7631,40.4974,40.5328,59726.0
2020-10-30 14:30:00,45.76,45.77,45.54,45.68,79168.0,40.524,40.5328,40.3292,40.4531,79168.0
2020-10-30 15:00:00,45.67,45.69,45.42,45.46,132896.0,40.4443,40.462,40.2229,40.2583,132896.0
2020-10-30 15:30:00,45.48,45.85,45.36,45.82,421643.0,40.276,40.6037,40.1697,40.5771,421643.0
2020-11-02 09:30:00,47.01,47.28,46.26,46.92,159232.0,41.6309,41.8701,40.9668,41.5512,159232.0
2020-11-02 10:00:00,46.95,47.23,46.59,47.09,96096.0,41.5778,41.8258,41.259,41.7018,96096.0
2020-11-02 10:30:00,47.08,47.13,46.72,46.73,77705.0,41.6929,41.7372,41.3741,41.383,77705.0
2020-11-02 11:00:00,46.74,47.04,46.65,47.0,67811.0,41.3918,41.6575,41.3121,41.6221,67811.0
2020-11-02 11:30:00,47.05,47.21,46.99,47.07,45708.0,41.6664,41.8081,41.6132,41.6841,45708.0
2020-11-02 12:00:00,47.09,47.22,46.97,47.2,52265.0,41.7018,41.8169,41.5955,41.7992,52265.0
2020-11-02 12:30:00,47.23,47.27,46.85,46.98,50077.0,41.8258,41.8612,41.4893,41.6044,50077.0
2020-11-02 13:00:00,46.97,47.04,46.91,47.02,88365.0,41.5955,41.6575,41.5424,41.6398,88365.0
2020-11-02 13:30:00,47.02,47.4,46.99,47.39,113198.0,41.6398,41.9763,41.6132,41.9675,113198.0
2020-11-02 14:00:00,47.41,47.59,47.37,47.59,89027.0,41.9852,42.1446,41.9498,42.1446,89027.0
2020-11-02 14:30:00,47.59,47.84,47.59,47.69,80705.0,42.1446,42.366,42.1446,42.2331,80705.0
2020-11-02 15:00:00,47.69,47.78,47.51,47.65,106507.0,42.2331,42.3128,42.0737,42.1977,106507.0
2020-11-02 15:30:00,47.65,47.72,47.25,47.55,513459.0,42.1977,42.2597,41.8435,42.1092,513459.0
2020-11-03 09:30:00,48.53,49.27,48.44,49.1,240854.0,42.977,43.6324,42.8973,43.4818,240854.0
2020-11-03 10:00:00,49.1,49.34,48.8,49.06,200700.0,43.4818,43.6943,43.2161,43.4464,200700.0
2020-11-03 10:30:00,49.06,49.24,48.85,49.23,123422.0,43.4464,43.6058,43.2604,43.5969,123422.0
2020-11-03 11:00:00,49.22,49.3,48.99,49.19,112200.0,43.5881,43.6589,43.3844,43.5615,112200.0
2020-11-03 11:30:00,49.2,49.41,48.98,48.99,83907.0,43.5704,43.7563,43.3755,43.3844,83907.0
2020-11-03 12:00:00,48.99,49.24,48.99,49.11,67848.0,43.3844,43.6058,43.3844,43.4907,67848.0
2020-11-03 12:30:00,49.11,49.16,48.95,49.0,56722.0,43.4907,43.5349,43.349,43.3932,56722.0
2020-11-03 13:00:00,49.0,49.08,48.83,49.0,67546.0,43.3932,43.4641,43.2427,43.3932,67546.0
2020-11-03 13:30:00,49.01,49.04,48.82,48.85,74221.0,43.4021,43.4287,43.2338,43.2604,74221.0
2020-11-03 14:00:00,48.84,48.91,48.6,48.67,71557.0,43.2516,43.3135,43.039,43.101,71557.0
2020-11-03 14:30:00,48.68,48.89,48.66,48.66,64480.0,43.1099,43.2958,43.0921,43.0921,64480.0
2020-11-03 15:00:00,48.65,48.74,48.54,48.68,94749.0,43.0833,43.163,42.9859,43.1099,94749.0
2020-11-03 15:30:00,48.69,49.06,48.68,48.81,301977.0,43.1187,43.4464,43.1099,43.225,301977.0
2020-11-04 09:30:00,50.08,50.8,49.34,50.4,285104.0,44.3497,44.9873,43.6943,44.6331,285104.0
2020-11-04 10:00:00,50.36,50.83,50.24,50.64,211853.0,44.5976,45.0138,44.4914,44.8456,211853.0
2020-11-04 10:30:00,50.64,50.65,50.25,50.54,137103.0,44.8456,44.8544,44.5002,44.757,137103.0
2020-11-04 11:00:00,50.55,50.63,50.32,50.6,118531.0,44.7659,44.8367,44.5622,44.8102,118531.0
2020-11-04 11:30:00,50.6,50.7,50.3,50.64,111147.0,44.8102,44.8987,44.5445,44.8456,111147.0
2020-11-04 12:00:00,50.61,50.82,50.54,50.75,112750.0,44.819,45.005,44.757,44.943,112750.0
2020-11-04 12:30:00,50.77,50.84,50.41,50.42,77359.0,44.9607,45.0227,44.6419,44.6508,77359.0
2020-11-04 13:00:00,50.42,50.63,50.29,50.37,114312.0,44.6508,44.8367,44.5356,44.6065,114312.0
2020-11-04 13:30:00,50.35,50.54,50.05,50.07,109797.0,44.5888,44.757,44.3231,44.3408,109797.0
2020-11-04 14:00:00,50.08,50.34,50.07,50.27,99528.0,44.3497,44.5799,44.3408,44.5179,99528.0
2020-11-04 14:30:00,50.28,50.34,49.81,49.86,96467.0,44.5268,44.5799,44.1106,44.1548,96467.0
2020-11-04 15:00:00,49.87,49.92,49.52,49.54,137692.0,44.1637,44.208,43.8537,43.8715,137692.0
2020-11-04 15:30:00,49.54,49.69,49.3,49.3,433086.0,43.8715,44.0043,43.6589,43.6589,433086.0
2020-11-05 09:30:00,51.51,54.28,51.5,53.72,1021856.0,45.616,48.0691,45.6072,47.5732,1021856.0
2020-11-05 10:00:00,53.63,54.09,53.27,53.65,331220.0,47.4935,47.9008,47.1747,47.5112,331220.0
2020-11-05 10:30:00,53.64,53.75,53.11,53.38,234049.0,47.5023,47.5997,47.033,47.2721,234049.0
2020-11-05 11:00:00,53.4,53.42,52.33,52.35,183109.0,47.2898,47.3075,46.3422,46.3599,183109.0
2020-11-05 11:30:00,52.38,52.53,51.93,52.03,168299.0,46.3865,46.5193,45.988,46.0765,168299.0
2020-11-05 12:00:00,52.06,52.46,51.94,52.43,172965.0,46.1031,46.4573,45.9968,46.4308,172965.0
2020-11-05 12:30:00,52.42,52.86,52.23,52.84,152549.0,46.4219,46.8116,46.2537,46.7939,152549.0
2020-11-05 13:00:00,52.86,53.0,52.54,52.57,111957.0,46.8116,46.9356,46.5282,46.5548,111957.0
2020-11-05 13:30:00,52.57,52.78,52.56,52.62,95045.0,46.5548,46.7407,46.5459,46.599,95045.0
2020-11-05 14:00:00,52.62,52.89,52.6,52.65,78627.0,46.599,46.8381,46.5813,46.6256,78627.0
2020-11-05 14:30:00,52.64,53.0,52.62,52.97,124124.0,46.6167,46.9356,46.599,46.909,124124.0
2020-11-05 15:00:00,52.98,53.0,52.8,52.86,140664.0,46.9178,46.9356,46.7584,46.8116,140664.0
2020-11-05 15:30:00,52.87,53.19,52.72,53.03,612594.0,46.8204,47.1038,46.6876,46.9621,612594.0
2020-11-06 09:30:00,53.23,53.55,52.5,52.98,181485.0,47.1392,47.4226,46.4928,46.9178,181485.0
2020-11-06 10:00:00,52.97,53.39,52.91,53.09,173100.0,46.909,47.2809,46.8558,47.0153,173100.0
2020-11-06 10:30:00,53.06,53.22,52.82,52.94,78590.0,46.9887,47.1304,46.7761,46.8824,78590.0
2020-11-06 11:00:00,52.93,53.15,52.73,52.77,87871.0,46.8736,47.0684,46.6964,46.7319,87871.0
2020-11-06 11:30:00,52.79,52.99,52.75,52.88,85041.0,46.7496,46.9267,46.7142,46.8293,85041.0
2020-11-06 12:00:00,52.88,52.94,52.6,52.66,66038.0,46.8293,46.8824,46.5813,46.6345,66038.0
2020-11-06 12:30:00,52.66,52.81,52.58,52.68,58457.0,46.6345,46.7673,46.5636,46.6522,58457.0
2020-11-06 13:00:00,52.68,52.75,52.53,52.54,53054.0,46.6522,46.7142,46.5193,46.5282,53054.0
2020-11-06 13:30:00,52.52,52.87,52.51,52.72,94975.0,46.5105,46.8204,46.5016,46.6876,94975.0
2020-11-06 14:00:00,52.72,52.78,52.51,52.67,96790.0,46.6876,46.7407,46.5016,46.6433,96790.0
2020-11-06 14:30:00,52.67,52.76,52.52,52.69,68231.0,46.6433,46.723,46.5105,46.661,68231.0
2020-11-06 15:00:00,52.67,52.67,52.24,52.51,111513.0,46.6433,46.6433,46.2625,46.5016,111513.0
2020-11-06 15:30:00,52.48,52.78,52.44,52.66,366723.0,46.4751,46.7407,46.4396,46.6345,366723.0
2020-11-09 09:30:00,55.5,56.3,54.32,54.71,277903.0,49.1495,49.858,48.1045,48.4499,277903.0
2020-11-09 10:00:00,54.77,54.98,54.03,54.27,176329.0,48.503,48.689,47.8477,48.0602,176329.0
2020-11-09 10:30:00,54.28,55.07,54.27,55.03,127610.0,48.0691,48.7687,48.0602,48.7333,127610.0
2020-11-09 11:00:00,55.05,55.32,54.69,55.04,131897.0,48.751,48.9901,48.4322,48.7421,131897.0
2020-11-09 11:30:00,55.06,55.13,54.6,54.84,102380.0,48.7598,48.8218,48.3525,48.565,102380.0
2020-11-09 12:00:00,54.85,55.36,54.7,55.17,82114.0,48.5739,49.0255,48.441,48.8573,82114.0
2020-11-09 12:30:00,55.2,55.72,55.17,55.65,95630.0,48.8838,49.3443,48.8573,49.2823,95630.0
2020-11-09 13:00:00,55.62,55.83,55.41,55.67,99564.0,49.2558,49.4417,49.0698,49.3,99564.0
2020-11-09 13:30:00,55.69,56.07,55.63,56.06,114350.0,49.3178,49.6543,49.2646,49.6454,114350.0
2020-11-09 14:00:00,56.06,56.11,55.82,55.87,115350.0,49.6454,49.6897,49.4329,49.4772,115350.0
2020-11-09 14:30:00,55.87,56.22,55.85,56.05,94459.0,49.4772,49.7871,49.4594,49.6366,94459.0
2020-11-09 15:00:00,56.05,56.09,55.67,55.7,148668.0,49.6366,49.672,49.3,49.3266,148668.0
2020-11-09 15:30:00,55.69,56.08,55.38,55.43,508292.0,49.3178,49.6631,49.0432,49.0875,508292.0
2020-11-10 09:30:00,55.53,56.87,55.21,56.83,273322.0,49.1761,50.3627,48.8927,50.3273,273322.0
2020-11-10 10:00:00,56.82,57.09,56.66,57.02,175311.0,50.3185,50.5576,50.1768,50.4956,175311.0
2020-11-10 10:30:00,57.03,57.05,56.5,56.82,208683.0,50.5044,50.5221,50.0351,50.3185,208683.0
2020-11-10 11:00:00,56.79,57.21,56.7,57.04,172181.0,50.2919,50.6638,50.2122,50.5133,172181.0
2020-11-10 11:30:00,57.04,57.04,56.63,56.95,161710.0,50.5133,50.5133,50.1502,50.4336,161710.0
2020-11-10 12:00:00,56.95,57.2,56.9,56.92,89437.0,50.4336,50.655,50.3893,50.407,89437.0
2020-11-10 12:30:00,56.92,57.06,56.83,57.0,104202.0,50.407,50.531,50.3273,50.4779,104202.0
2020-11-10 13:00:00,57.0,57.28,56.97,57.11,125156.0,50.4779,50.7258,50.4513,50.5753,125156.0
2020-11-10 13:30:00,57.12,57.66,57.05,57.54,116574.0,50.5841,51.0623,50.5221,50.9561,116574.0
2020-11-10 14:00:00,57.53,57.79,57.45,57.5,169362.0,50.9472,51.1775,50.8764,50.9206,169362.0
2020-11-10 14:30:00,57.48,57.77,57.48,57.67,140651.0,50.9029,51.1598,50.9029,51.0712,140651.0
2020-11-10 15:00:00,57.67,57.83,57.56,57.76,265158.0,51.0712,51.2129,50.9738,51.1509,265158.0
2020-11-10 15:30:00,57.77,57.77,57.34,57.37,514451.0,51.1598,51.1598,50.779,50.8055,514451.0
2020-11-11 09:30:00,57.54,57.69,56.25,56.38,150213.0,50.9561,51.0889,49.8137,49.9288,150213.0
2020-11-11 10:00:00,56.42,56.52,56.04,56.24,107853.0,49.9642,50.0528,49.6277,49.8048,107853.0
2020-11-11 10:30:00,56.26,56.88,56.22,56.73,70360.0,49.8225,50.3716,49.7871,50.2388,70360.0
2020-11-11 11:00:00,56.73,56.73,56.29,56.4,83334.0,50.2388,50.2388,49.8491,49.9465,83334.0
2020-11-11 11:30:00,56.43,56.69,56.22,56.65,73866.0,49.9731,50.2033,49.7871,50.1679,73866.0
2020-11-11 12:00:00,56.64,56.74,56.4,56.65,69906.0,50.159,50.2476,49.9465,50.1679,69906.0
2020-11-11 12:30:00,56.69,56.77,56.48,56.49,65757.0,50.2033,50.2742,50.0174,50.0262,65757.0
2020-11-11 13:00:00,56.51,56.57,56.13,56.14,71763.0,50.0439,50.0971,49.7074,49.7163,71763.0
2020-11-11 13:30:00,56.17,56.23,55.89,55.92,62730.0,49.7428,49.796,49.4949,49.5214,62730.0
2020-11-11 14:00:00,55.94,56.17,55.88,55.94,175563.0,49.5391,49.7428,49.486,49.5391,175563.0
2020-11-11 14:30:00,55.95,56.22,55.94,56.13,84768.0,49.548,49.7871,49.5391,49.7074,84768.0
2020-11-11 15:00:00,56.11,56.3,55.97,56.12,82360.0,49.6897,49.858,49.5657,49.6985,82360.0
2020-11-11 15:30:00,56.11,56.33,56.04,56.23,256556.0,49.6897,49.8845,49.6277,49.796,256556.0
2020-11-12 09:30:00,55.64,55.82,55.2,55.82,106147.0,49.2735,49.4329,48.8838,49.4329,106147.0
2020-11-12 10:00:00,55.8,56.49,55.78,56.09,98050.0,49.4152,50.0262,49.3975,49.672,98050.0
2020-11-12 10:30:00,56.09,56.47,56.03,56.33,54980.0,49.672,50.0085,49.6188,49.8845,54980.0
2020-11-12 11:00:00,56.33,56.41,56.14,56.22,67443.0,49.8845,49.9554,49.7163,49.7871,67443.0
2020-11-12 11:30:00,56.23,56.24,55.97,56.06,53519.0,49.796,49.8048,49.5657,49.6454,53519.0
2020-11-12 12:00:00,56.08,56.15,55.66,55.73,96623.0,49.6631,49.7251,49.2912,49.3532,96623.0
2020-11-12 12:30:00,55.72,55.85,55.59,55.74,74698.0,49.3443,49.4594,49.2292,49.362,74698.0
2020-11-12 13:00:00,55.73,55.76,55.41,55.53,50410.0,49.3532,49.3797,49.0698,49.1761,50410.0
2020-11-12 13:30:00,55.54,55.81,55.51,55.79,50947.0,49.1849,49.424,49.1583,49.4063,50947.0
2020-11-12 14:00:00,55.8,55.88,55.58,55.78,63867.0,49.4152,49.486,49.2203,49.3975,63867.0
2020-11-12 14:30:00,55.74,55.92,55.5,55.54,73971.0,49.362,49.5214,49.1495,49.1849,73971.0
2020-11-12 15:00:00,55.55,55.75,55.48,55.63,79171.0,49.1938,49.3709,49.1318,49.2646,79171.0
2020-11-12 15:30:00,55.64,56.03,55.52,55.99,218036.0,49.2735,49.6188,49.1672,49.5834,218036.0
2020-11-13 09:30:00,56.36,56.69,55.99,56.66,80669.0,49.9111,50.2033,49.5834,50.1768,80669.0
2020-11-13 10:00:00,56.67,56.73,56.39,56.72,89421.0,50.1856,50.2388,49.9377,50.2299,89421.0
2020-11-13 10:30:00,56.72,56.93,56.62,56.63,95254.0,50.2299,50.4159,50.1413,50.1502,95254.0
2020-11-13 11:00:00,56.67,56.78,56.55,56.69,59239.0,50.1856,50.283,50.0793,50.2033,59239.0
2020-11-13 11:30:00,56.71,56.81,56.52,56.72,71964.0,50.221,50.3096,50.0528,50.2299,71964.0
2020-11-13 12:00:00,56.71,56.85,56.69,56.77,33680.0,50.221,50.345,50.2033,50.2742,33680.0
2020-11-13 12:30:00,56.78,57.06,56.77,57.05,51338.0,50.283,50.531,50.2742,50.5221,51338.0
2020-11-13 13:00:00,57.06,57.28,57.04,57.25,46886.0,50.531,50.7258,50.5133,50.6993,46886.0
2020-11-13 13:30:00,57.23,57.24,57.05,57.05,53291.0,50.6815,50.6904,50.5221,50.5221,53291.0
2020-11-13 14:00:00,57.02,57.22,56.99,57.08,45305.0,50.4956,50.6727,50.469,50.5487,45305.0
2020-11-13 14:30:00,57.09,57.22,56.99,57.15,57020.0,50.5576,50.6727,50.469,50.6107,57020.0
2020-11-13 15:00:00,57.15,57.36,57.08,57.34,70611.0,50.6107,50.7967,50.5487,50.779,70611.0
2020-11-13 15:30:00,57.34,57.59,57.3,57.46,208319.0,50.779,51.0003,50.7435,50.8852,208319.0
2020-11-16 09:30:00,58.5,59.19,58.03,58.21,208025.0,51.8062,52.4173,51.39,51.5494,208025.0
2020-11-16 10:00:00,58.21,58.68,58.17,58.57,100267.0,51.5494,51.9656,51.514,51.8682,100267.0
2020-11-16 10:30:00,58.6,58.63,58.33,58.53,65318.0,51.8948,51.9213,51.6557,51.8328,65318.0
2020-11-16 11:00:00,58.55,58.82,58.44,58.8,48576.0,51.8505,52.0896,51.7531,52.0719,48576.0
2020-11-16 11:30:00,58.79,59.13,58.7,58.92,165018.0,52.063,52.3641,51.9833,52.1782,165018.0
2020-11-16 12:00:00,58.9,58.99,58.71,58.73,58430.0,52.1605,52.2402,51.9922,52.0099,58430.0
2020-11-16 12:30:00,58.75,58.84,58.35,58.39,61380.0,52.0276,52.1073,51.6734,51.7088,61380.0
2020-11-16 13:00:00,58.39,58.61,58.32,58.35,117799.0,51.7088,51.9036,51.6468,51.6734,117799.0
2020-11-16 13:30:00,58.35,58.5,58.05,58.14,71904.0,51.6734,51.8062,51.4077,51.4874,71904.0
2020-11-16 14:00:00,58.14,58.35,58.02,58.33,63673.0,51.4874,51.6734,51.3811,51.6557,63673.0
2020-11-16 14:30:00,58.35,58.55,58.33,58.5,78419.0,51.6734,51.8505,51.6557,51.8062,78419.0
2020-11-16 15:00:00,58.48,58.49,58.17,58.45,81061.0,51.7885,51.7974,51.514,51.7619,81061.0
2020-11-16 15:30:00,58.45,58.57,58.31,58.47,307831.0,51.7619,51.8682,51.638,51.7797,307831.0
2020-11-17 09:30:00,55.0,55.34,53.2,54.66,647188.0,48.7067,49.0078,47.1127,48.4056,647188.0
2020-11-17 10:00:00,54.69,55.09,54.42,55.09,244404.0,48.4322,48.7864,48.1931,48.7864,244404.0
2020-11-17 10:30:00,55.09,55.09,54.42,54.86,164104.0,48.7864,48.7864,48.1931,48.5827,164104.0
2020-11-17 11:00:00,54.88,54.94,54.55,54.75,146537.0,48.6004,48.6536,48.3082,48.4853,146537.0
2020-11-17 11:30:00,54.73,54.75,54.34,54.5,202143.0,48.4676,48.4853,48.1222,48.2639,202143.0
2020-11-17 12:00:00,54.49,54.85,54.46,54.72,140918.0,48.2551,48.5739,48.2285,48.4587,140918.0
2020-11-17 12:30:00,54.73,54.78,54.38,54.41,155999.0,48.4676,48.5119,48.1576,48.1842,155999.0
2020-11-17 13:00:00,54.43,54.74,54.26,54.68,136876.0,48.2019,48.4765,48.0514,48.4233,136876.0
2020-11-17 13:30:00,54.65,54.92,54.56,54.92,124563.0,48.3968,48.6359,48.317,48.6359,124563.0
2020-11-17 14:00:00,54.95,55.03,54.86,54.95,146886.0,48.6624,48.7333,48.5827,48.6624,146886.0
2020-11-17 14:30:00,54.96,55.01,54.78,54.9,139887.0,48.6713,48.7156,48.5119,48.6181,139887.0
2020-11-17 15:00:00,54.91,54.92,54.7,54.82,128499.0,48.627,48.6359,48.441,48.5473,128499.0
2020-11-17 15:30:00,54.82,54.89,54.54,54.69,440736.0,48.5473,48.6093,48.2993,48.4322,440736.0
2020-11-18 09:30:00,55.11,55.95,54.89,55.0,171163.0,48.8041,49.548,48.6093,48.7067,171163.0
2020-11-18 10:00:00,55.05,55.2,54.64,54.76,57686.0,48.751,48.8838,48.3879,48.4942,57686.0
2020-11-18 10:30:00,54.77,54.97,54.57,54.6,65757.0,48.503,48.6801,48.3259,48.3525,65757.0
2020-11-18 11:00:00,54.6,54.87,54.6,54.79,86531.0,48.3525,48.5916,48.3525,48.5207,86531.0
2020-11-18 11:30:00,54.79,54.82,54.47,54.6,61408.0,48.5207,48.5473,48.2373,48.3525,61408.0
2020-11-18 12:00:00,54.6,54.72,54.51,54.51,54700.0,48.3525,48.4587,48.2728,48.2728,54700.0
2020-11-18 12:30:00,54.51,54.53,54.15,54.17,99112.0,48.2728,48.2905,47.954,47.9717,99112.0
2020-11-18 13:00:00,54.16,54.23,54.02,54.06,123345.0,47.9628,48.0248,47.8388,47.8743,123345.0
2020-11-18 13:30:00,54.06,54.13,53.96,54.03,127389.0,47.8743,47.9363,47.7857,47.8477,127389.0
2020-11-18 14:00:00,54.03,54.2,53.83,53.86,101558.0,47.8477,47.9982,47.6706,47.6971,101558.0
2020-11-18 14:30:00,53.87,54.12,53.85,53.98,105339.0,47.706,47.9274,47.6883,47.8034,105339.0
2020-11-18 15:00:00,53.98,54.0,53.74,53.77,169686.0,47.8034,47.8211,47.5909,47.6174,169686.0
2020-11-18 15:30:00,53.78,53.8,53.19,53.32,497062.0,47.6263,47.644,47.1038,47.2189,497062.0
2020-11-19 09:30:00,52.9,52.98,51.95,52.18,264918.0,46.847,46.9178,46.0057,46.2094,264918.0
2020-11-19 10:00:00,52.19,52.72,52.02,52.05,212490.0,46.2182,46.6876,46.0677,46.0943,212490.0
2020-11-19 10:30:00,52.07,52.33,51.9,52.12,185587.0,46.112,46.3422,45.9614,46.1562,185587.0
2020-11-19 11:00:00,52.1,52.26,51.88,52.13,78097.0,46.1385,46.2802,45.9437,46.1651,78097.0
2020-11-19 11:30:00,52.11,52.12,51.72,51.93,74095.0,46.1474,46.1562,45.802,45.988,74095.0
2020-11-19 12:00:00,51.92,52.0,51.51,51.57,82430.0,45.9791,46.05,45.616,45.6692,82430.0
2020-11-19 12:30:00,51.57,51.72,51.52,51.61,152270.0,45.6692,45.802,45.6249,45.7046,152270.0
2020-11-19 13:00:00,51.63,52.2,51.62,52.13,84271.0,45.7223,46.2271,45.7135,46.1651,84271.0
2020-11-19 13:30:00,52.14,52.41,52.1,52.25,49243.0,46.174,46.4131,46.1385,46.2714,49243.0
2020-11-19 14:00:00,52.23,52.28,52.01,52.02,44190.0,46.2537,46.2979,46.0588,46.0677,44190.0
2020-11-19 14:30:00,52.02,52.17,51.95,51.95,98228.0,46.0677,46.2005,46.0057,46.0057,98228.0
2020-11-19 15:00:00,51.96,52.15,51.96,52.1,193023.0,46.0146,46.1828,46.0146,46.1385,193023.0
2020-11-19 15:30:00,52.1,52.32,52.07,52.28,511362.0,46.1385,46.3334,46.112,46.2979,511362.0
2020-11-20 09:30:00,52.08,52.47,51.93,52.44,105441.0,46.1208,46.4662,45.988,46.4396,105441.0
2020-11-20 10:00:00,52.46,52.55,51.75,51.8,66588.0,46.4573,46.537,45.8286,45.8729,66588.0
2020-11-20 10:30:00,51.8,51.9,51.37,51.38,102429.0,45.8729,45.9614,45.4921,45.5009,102429.0
2020-11-20 11:00:00,51.41,51.8,51.4,51.73,82336.0,45.5275,45.8729,45.5186,45.8109,82336.0
2020-11-20 11:30:00,51.72,52.0,51.66,51.72,51010.0,45.802,46.05,45.7489,45.802,51010.0
2020-11-20 12:00:00,51.7,51.82,51.66,51.79,98063.0,45.7843,45.8906,45.7489,45.864,98063.0
2020-11-20 12:30:00,51.79,51.79,51.66,51.73,73044.0,45.864,45.864,45.7489,45.8109,73044.0
2020-11-20 13:00:00,51.73,51.74,51.59,51.64,270412.0,45.8109,45.8197,45.6869,45.7312,270412.0
2020-11-20 13:30:00,51.63,51.65,51.45,51.53,98633.0,45.7223,45.74,45.5629,45.6338,98633.0
2020-11-20 14:00:00,51.52,51.59,51.43,51.52,136853.0,45.6249,45.6869,45.5452,45.6249,136853.0
2020-11-20 14:30:00,51.51,51.81,51.51,51.73,156263.0,45.616,45.8817,45.616,45.8109,156263.0
2020-11-20 15:00:00,51.72,51.74,51.27,51.38,135549.0,45.802,45.8197,45.4035,45.5009,135549.0
2020-11-20 15:30:00,51.37,51.99,51.35,51.87,412574.0,45.4921,46.0411,45.4743,45.9348,412574.0
2020-11-23 09:30:00,52.35,52.61,51.7,52.48,166422.0,46.3599,46.5902,45.7843,46.4751,166422.0
2020-11-23 10:00:00,52.5,52.75,52.27,52.36,77091.0,46.4928,46.7142,46.2891,46.3688,77091.0
2020-11-23 10:30:00,52.37,52.69,52.37,52.68,50909.0,46.3776,46.661,46.3776,46.6522,50909.0
2020-11-23 11:00:00,52.67,52.72,52.46,52.48,49797.0,46.6433,46.6876,46.4573,46.4751,49797.0
2020-11-23 11:30:00,52.48,52.5,52.04,52.31,92521.0,46.4751,46.4928,46.0854,46.3245,92521.0
2020-11-23 12:00:00,52.29,52.35,52.17,52.23,39472.0,46.3068,46.3599,46.2005,46.2537,39472.0
2020-11-23 12:30:00,52.24,52.39,52.18,52.26,43778.0,46.2625,46.3953,46.2094,46.2802,43778.0
2020-11-23 13:00:00,52.26,52.27,52.1,52.12,50807.0,46.2802,46.2891,46.1385,46.1562,50807.0
2020-11-23 13:30:00,52.12,52.25,52.1,52.22,49381.0,46.1562,46.2714,46.1385,46.2448,49381.0
2020-11-23 14:00:00,52.25,52.32,52.13,52.14,67114.0,46.2714,46.3334,46.1651,46.174,67114.0
2020-11-23 14:30:00,52.14,52.37,52.09,52.35,79522.0,46.174,46.3776,46.1297,46.3599,79522.0
2020-11-23 15:00:00,52.34,52.43,52.17,52.21,90990.0,46.3511,46.4308,46.2005,46.2359,90990.0
2020-11-23 15:30:00,52.22,52.31,52.1,52.27,265942.0,46.2448,46.3245,46.1385,46.2891,265942.0
2020-11-24 09:30:00,52.89,53.18,52.4,52.95,111754.0,46.8381,47.095,46.4042,46.8913,111754.0
2020-11-24 10:00:00,52.95,53.3,52.88,53.3,94800.0,46.8913,47.2012,46.8293,47.2012,94800.0
2020-11-24 10:30:00,53.31,53.83,53.29,53.81,142698.0,47.2101,47.6706,47.1924,47.6529,142698.0
2020-11-24 11:00:00,53.8,53.9,53.35,53.53,100394.0,47.644,47.7326,47.2455,47.4049,100394.0
2020-11-24 11:30:00,53.56,53.71,53.43,53.59,65491.0,47.4315,47.5643,47.3163,47.458,65491.0
2020-11-24 12:00:00,53.59,53.71,53.47,53.64,78913.0,47.458,47.5643,47.3518,47.5023,78913.0
2020-11-24 12:30:00,53.64,53.91,53.57,53.84,67791.0,47.5023,47.7414,47.4403,47.6794,67791.0
2020-11-24 13:00:00,53.84,53.89,53.72,53.76,104562.0,47.6794,47.7237,47.5732,47.6086,104562.0
2020-11-24 13:30:00,53.76,54.0,53.7,53.78,88251.0,47.6086,47.8211,47.5555,47.6263,88251.0
2020-11-24 14:00:00,53.77,53.98,53.76,53.88,145375.0,47.6174,47.8034,47.6086,47.7149,145375.0
2020-11-24 14:30:00,53.89,53.96,53.72,53.79,125515.0,47.7237,47.7857,47.5732,47.6352,125515.0
2020-11-24 15:00:00,53.78,54.09,53.72,54.05,83926.0,47.6263,47.9008,47.5732,47.8654,83926.0
2020-11-24 15:30:00,54.04,54.13,53.77,53.98,292005.0,47.8565,47.9363,47.6174,47.8034,292005.0
2020-11-25 09:30:00,54.03,54.13,53.2,53.7,86060.0,47.8477,47.9363,47.1127,47.5555,86060.0
2020-11-25 10:00:00,53.65,53.99,53.58,53.83,46081.0,47.5112,47.8123,47.4492,47.6706,46081.0
2020-11-25 10:30:00,53.82,53.87,53.55,53.73,76357.0,47.6617,47.706,47.4226,47.582,76357.0
2020-11-25 11:00:00,53.73,54.02,53.72,53.98,40104.0,47.582,47.8388,47.5732,47.8034,40104.0
2020-11-25 11:30:00,53.99,54.09,53.82,54.07,30639.0,47.8123,47.9008,47.6617,47.8831,30639.0
2020-11-25 12:00:00,54.06,54.12,53.84,53.86,32056.0,47.8743,47.9274,47.6794,47.6971,32056.0
2020-11-25 12:30:00,53.89,54.1,53.84,54.04,31155.0,47.7237,47.9097,47.6794,47.8565,31155.0
2020-11-25 13:00:00,54.03,54.11,53.93,54.04,28024.0,47.8477,47.9185,47.7591,47.8565,28024.0
2020-11-25 13:30:00,54.04,54.08,53.92,54.01,26376.0,47.8565,47.892,47.7503,47.83,26376.0
2020-11-25 14:00:00,54.01,54.1,53.86,53.94,52062.0,47.83,47.9097,47.6971,47.768,52062.0
2020-11-25 14:30:00,53.93,53.93,53.71,53.8,32730.0,47.7591,47.7591,47.5643,47.644,32730.0
2020-11-25 15:00:00,53.8,53.93,53.72,53.89,59162.0,47.644,47.7591,47.5732,47.7237,59162.0
2020-11-25 15:30:00,53.88,53.88,53.61,53.8,182256.0,47.7149,47.7149,47.4758,47.644,182256.0
2020-11-27 09:30:00,53.59,54.25,53.48,53.85,103882.0,47.458,48.0425,47.3606,47.6883,103882.0
2020-11-27 10:00:00,53.82,54.12,53.66,54.0,74252.0,47.6617,47.9274,47.52,47.8211,74252.0
2020-11-27 10:30:00,53.97,53.99,53.59,53.88,60077.0,47.7946,47.8123,47.458,47.7149,60077.0
2020-11-27 11:00:00,53.86,54.03,53.71,53.75,54998.0,47.6971,47.8477,47.5643,47.5997,54998.0
2020-11-27 11:30:00,53.78,53.87,53.67,53.87,50720.0,47.6263,47.706,47.5289,47.706,50720.0
2020-11-27 12:00:00,53.9,53.98,53.7,53.72,49807.0,47.7326,47.8034,47.5555,47.5732,49807.0
2020-11-27 12:30:00,53.72,53.89,53.64,53.72,92711.0,47.5732,47.7237,47.5023,47.5732,92711.0
2020-11-30 09:30:00,53.9,54.61,53.49,54.45,106015.0,47.7326,48.3613,47.3695,48.2196,106015.0
2020-11-30 10:00:00,54.46,54.8,54.26,54.29,132832.0,48.2285,48.5296,48.0514,48.0779,132832.0
2020-11-30 10:30:00,54.31,54.7,54.19,54.62,124152.0,48.0957,48.441,47.9894,48.3702,124152.0
2020-11-30 11:00:00,54.62,54.78,54.42,54.64,86674.0,48.3702,48.5119,48.1931,48.3879,86674.0
2020-11-30 11:30:00,54.66,54.73,54.31,54.31,63248.0,48.4056,48.4676,48.0957,48.0957,63248.0
2020-11-30 12:00:00,54.31,54.61,54.27,54.58,72788.0,48.0957,48.3613,48.0602,48.3348,72788.0
2020-11-30 12:30:00,54.58,54.79,54.55,54.7,66145.0,48.3348,48.5207,48.3082,48.441,66145.0
2020-11-30 13:00:00,54.69,54.75,54.59,54.63,70042.0,48.4322,48.4853,48.3436,48.379,70042.0
2020-11-30 13:30:00,54.63,54.64,54.39,54.4,64282.0,48.379,48.3879,48.1665,48.1754,64282.0
2020-11-30 14:00:00,54.39,54.39,54.05,54.09,261393.0,48.1665,48.1665,47.8654,47.9008,261393.0
2020-11-30 14:30:00,54.11,54.27,54.1,54.27,87099.0,47.9185,48.0602,47.9097,48.0602,87099.0
2020-11-30 15:00:00,54.27,54.28,54.11,54.16,150890.0,48.0602,48.0691,47.9185,47.9628,150890.0
2020-11-30 15:30:00,54.15,54.62,54.06,54.59,417244.0,47.954,48.3702,47.8743,48.3436,417244.0
2020-12-01 09:30:00,55.4,55.44,54.84,55.16,94138.0,49.0609,49.0964,48.565,48.8484,94138.0
2020-12-01 10:00:00,55.2,55.3,54.96,55.13,122231.0,48.8838,48.9724,48.6713,48.8218,122231.0
2020-12-01 10:30:00,55.13,55.15,54.63,54.66,72063.0,48.8218,48.8395,48.379,48.4056,72063.0
2020-12-01 11:00:00,54.68,54.84,54.52,54.53,38237.0,48.4233,48.565,48.2816,48.2905,38237.0
2020-12-01 11:30:00,54.53,54.62,54.32,54.37,81046.0,48.2905,48.3702,48.1045,48.1488,81046.0
2020-12-01 12:00:00,54.4,54.61,54.38,54.48,62222.0,48.1754,48.3613,48.1576,48.2462,62222.0
2020-12-01 12:30:00,54.48,54.52,54.4,54.48,85119.0,48.2462,48.2816,48.1754,48.2462,85119.0
2020-12-01 13:00:00,54.49,54.51,54.34,54.4,76791.0,48.2551,48.2728,48.1222,48.1754,76791.0
2020-12-01 13:30:00,54.41,54.57,54.19,54.22,90100.0,48.1842,48.3259,47.9894,48.016,90100.0
2020-12-01 14:00:00,54.22,54.26,54.1,54.2,64333.0,48.016,48.0514,47.9097,47.9982,64333.0
2020-12-01 14:30:00,54.21,54.21,54.01,54.02,66660.0,48.0071,48.0071,47.83,47.8388,66660.0
2020-12-01 15:00:00,54.03,54.04,53.87,54.03,83473.0,47.8477,47.8565,47.706,47.8477,83473.0
2020-12-01 15:30:00,54.03,54.11,53.86,54.02,257289.0,47.8477,47.9185,47.6971,47.8388,257289.0
2020-12-02 09:30:00,53.87,54.82,53.8,54.57,152259.0,47.706,48.5473,47.644,48.3259,152259.0
2020-12-02 10:00:00,54.55,54.55,54.1,54.28,50821.0,48.3082,48.3082,47.9097,48.0691,50821.0
2020-12-02 10:30:00,54.3,54.52,54.22,54.35,71714.0,48.0868,48.2816,48.016,48.1311,71714.0
2020-12-02 11:00:00,54.37,54.73,54.37,54.67,60992.0,48.1488,48.4676,48.1488,48.4145,60992.0
2020-12-02 11:30:00,54.66,55.08,54.66,54.98,199229.0,48.4056,48.7775,48.4056,48.689,199229.0
2020-12-02 12:00:00,54.98,55.73,54.96,55.33,279031.0,48.689,49.3532,48.6713,48.9989,279031.0
2020-12-02 12:30:00,55.32,55.86,55.31,55.82,186684.0,48.9901,49.4683,48.9812,49.4329,186684.0
2020-12-02 13:00:00,55.81,55.85,55.45,55.52,100247.0,49.424,49.4594,49.1052,49.1672,100247.0
2020-12-02 13:30:00,55.53,55.69,55.37,55.58,141404.0,49.1761,49.3178,49.0344,49.2203,141404.0
2020-12-02 14:00:00,55.57,55.75,55.45,55.7,113533.0,49.2115,49.3709,49.1052,49.3266,113533.0
2020-12-02 14:30:00,55.68,55.85,55.67,55.71,89811.0,49.3089,49.4594,49.3,49.3355,89811.0
2020-12-02 15:00:00,55.73,55.81,55.51,55.59,136143.0,49.3532,49.424,49.1583,49.2292,136143.0
2020-12-02 15:30:00,55.6,55.81,55.56,55.64,285381.0,49.238,49.424,49.2026,49.2735,285381.0
2020-12-03 09:30:00,55.72,55.87,54.9,55.44,76795.0,49.3443,49.4772,48.6181,49.0964,76795.0
2020-12-03 10:00:00,55.4,55.8,55.34,55.76,49958.0,49.0609,49.4152,49.0078,49.3797,49958.0
2020-12-03 10:30:00,55.78,55.88,55.62,55.7,104798.0,49.3975,49.486,49.2558,49.3266,104798.0
2020-12-03 11:00:00,55.73,56.18,55.71,56.12,55831.0,49.3532,49.7517,49.3355,49.6985,55831.0
2020-12-03 11:30:00,56.12,56.13,55.77,55.79,86543.0,49.6985,49.7074,49.3886,49.4063,86543.0
2020-12-03 12:00:00,55.77,55.87,55.62,55.63,46821.0,49.3886,49.4772,49.2558,49.2646,46821.0
2020-12-03 12:30:00,55.63,55.76,55.62,55.73,48696.0,49.2646,49.3797,49.2558,49.3532,48696.0
2020-12-03 13:00:00,55.73,55.74,55.55,55.68,50826.0,49.3532,49.362,49.1938,49.3089,50826.0
2020-12-03 13:30:00,55.69,55.76,55.6,55.61,44956.0,49.3178,49.3797,49.238,49.2469,44956.0
2020-12-03 14:00:00,55.61,55.87,55.59,55.83,79940.0,49.2469,49.4772,49.2292,49.4417,79940.0
2020-12-03 14:30:00,55.82,55.83,55.69,55.72,46085.0,49.4329,49.4417,49.3178,49.3443,46085.0
2020-12-03 15:00:00,55.71,55.87,55.71,55.82,88041.0,49.3355,49.4772,49.3355,49.4329,88041.0
2020-12-03 15:30:00,55.83,55.88,55.23,55.42,447935.0,49.4417,49.486,48.9104,49.0786,447935.0
2020-12-04 09:30:00,55.72,55.72,55.07,55.51,132849.0,49.3443,49.3443,48.7687,49.1583,132849.0
2020-12-04 10:00:00,55.47,55.93,55.34,55.9,66968.0,49.1229,49.5303,49.0078,49.5037,66968.0
2020-12-04 10:30:00,55.93,56.0,55.73,55.78,60229.0,49.5303,49.5923,49.3532,49.3975,60229.0
2020-12-04 11:00:00,55.79,55.9,55.72,55.9,55005.0,49.4063,49.5037,49.3443,49.5037,55005.0
2020-12-04 11:30:00,55.91,56.04,55.84,55.87,34287.0,49.5126,49.6277,49.4506,49.4772,34287.0
2020-12-04 12:00:00,55.85,56.07,55.85,56.04,30806.0,49.4594,49.6543,49.4594,49.6277,30806.0
2020-12-04 12:30:00,56.03,56.03,55.94,55.95,52829.0,49.6188,49.6188,49.5391,49.548,52829.0
2020-12-04 13:00:00,55.96,56.24,55.96,56.19,84939.0,49.5569,49.8048,49.5569,49.7605,84939.0
2020-12-04 13:30:00,56.19,56.32,56.09,56.12,70091.0,49.7605,49.8757,49.672,49.6985,70091.0
2020-12-04 14:00:00,56.1,56.21,56.08,56.09,39697.0,49.6808,49.7783,49.6631,49.672,39697.0
2020-12-04 14:30:00,56.12,56.32,56.08,56.31,48893.0,49.6985,49.8757,49.6631,49.8668,48893.0
2020-12-04 15:00:00,56.32,56.59,56.27,56.57,164040.0,49.8757,50.1148,49.8314,50.0971,164040.0
2020-12-04 15:30:00,56.59,56.99,56.52,56.98,439267.0,50.1148,50.469,50.0528,50.4601,439267.0
2020-12-07 09:30:00,56.63,56.63,55.56,55.76,110472.0,50.1502,50.1502,49.2026,49.3797,110472.0
2020-12-07 10:00:00,55.75,55.9,55.62,55.81,54536.0,49.3709,49.5037,49.2558,49.424,54536.0
2020-12-07 10:30:00,55.81,55.97,55.7,55.92,59429.0,49.424,49.5657,49.3266,49.5214,59429.0
2020-12-07 11:00:00,55.88,55.98,55.66,55.76,70924.0,49.486,49.5746,49.2912,49.3797,70924.0
2020-12-07 11:30:00,55.77,55.8,55.59,55.69,41583.0,49.3886,49.4152,49.2292,49.3178,41583.0
2020-12-07 12:00:00,55.67,55.84,55.56,55.6,56087.0,49.3,49.4506,49.2026,49.238,56087.0
2020-12-07 12:30:00,55.56,55.57,55.43,55.5,55765.0,49.2026,49.2115,49.0875,49.1495,55765.0
2020-12-07 13:00:00,55.49,55.56,55.34,55.44,44261.0,49.1406,49.2026,49.0078,49.0964,44261.0
2020-12-07 13:30:00,55.42,55.43,55.2,55.21,40541.0,49.0786,49.0875,48.8838,48.8927,40541.0
2020-12-07 14:00:00,55.19,55.22,55.05,55.18,36213.0,48.875,48.9015,48.751,48.8661,36213.0
2020-12-07 14:30:00,55.2,55.43,55.18,55.34,72651.0,48.8838,49.0875,48.8661,49.0078,72651.0
2020-12-07 15:00:00,55.35,55.49,55.3,55.43,60478.0,49.0167,49.1406,48.9724,49.0875,60478.0
2020-12-07 15:30:00,55.43,55.6,55.22,55.4,197607.0,49.0875,49.238,48.9015,49.0609,197607.0
2020-12-08 09:30:00,55.29,55.93,55.14,55.89,85916.0,48.9635,49.5303,48.8307,49.4949,85916.0
2020-12-08 10:00:00,55.82,55.9,55.61,55.76,52530.0,49.4329,49.5037,49.2469,49.3797,52530.0
2020-12-08 10:30:00,55.76,56.27,55.74,56.26,94733.0,49.3797,49.8314,49.362,49.8225,94733.0
2020-12-08 11:00:00,56.24,56.49,56.07,56.09,99263.0,49.8048,50.0262,49.6543,49.672,99263.0
2020-12-08 11:30:00,56.13,56.26,56.11,56.16,38201.0,49.7074,49.8225,49.6897,49.734,38201.0
2020-12-08 12:00:00,56.14,56.45,56.11,56.4,45655.0,49.7163,49.9908,49.6897,49.9465,45655.0
2020-12-08 12:30:00,56.37,56.44,56.24,56.36,45003.0,49.9199,49.9819,49.8048,49.9111,45003.0
2020-12-08 13:00:00,56.33,56.46,56.3,56.4,58859.0,49.8845,49.9996,49.858,49.9465,58859.0
2020-12-08 13:30:00,56.4,56.43,56.28,56.39,31946.0,49.9465,49.9731,49.8402,49.9377,31946.0
2020-12-08 14:00:00,56.39,56.63,56.37,56.52,35514.0,49.9377,50.1502,49.9199,50.0528,35514.0
2020-12-08 14:30:00,56.56,56.59,56.29,56.33,46742.0,50.0882,50.1148,49.8491,49.8845,46742.0
2020-12-08 15:00:00,56.34,56.38,56.22,56.27,57874.0,49.8934,49.9288,49.7871,49.8314,57874.0
2020-12-08 15:30:00,56.28,56.49,56.16,56.47,219051.0,49.8402,50.0262,49.734,50.0085,219051.0
2020-12-09 09:30:00,56.46,56.69,55.88,56.25,105699.0,49.9996,50.2033,49.486,49.8137,105699.0
2020-12-09 10:00:00,56.28,56.42,56.05,56.08,40811.0,49.8402,49.9642,49.6366,49.6631,40811.0
2020-12-09 10:30:00,56.06,56.06,55.82,55.87,39197.0,49.6454,49.6454,49.4329,49.4772,39197.0
2020-12-09 11:00:00,55.87,55.87,55.42,55.42,55757.0,49.4772,49.4772,49.0786,49.0786,55757.0
2020-12-09 11:30:00,55.45,55.66,55.45,55.66,47172.0,49.1052,49.2912,49.1052,49.2912,47172.0
2020-12-09 12:00:00,55.65,55.8,55.61,55.76,51683.0,49.2823,49.4152,49.2469,49.3797,51683.0
2020-12-09 12:30:00,55.77,55.82,55.7,55.72,42472.0,49.3886,49.4329,49.3266,49.3443,42472.0
2020-12-09 13:00:00,55.7,55.7,55.52,55.69,54895.0,49.3266,49.3266,49.1672,49.3178,54895.0
2020-12-09 13:30:00,55.67,55.71,55.55,55.59,42177.0,49.3,49.3355,49.1938,49.2292,42177.0
2020-12-09 14:00:00,55.59,55.98,55.59,55.98,37223.0,49.2292,49.5746,49.2292,49.5746,37223.0
2020-12-09 14:30:00,55.95,55.95,55.77,55.84,34843.0,49.548,49.548,49.3886,49.4506,34843.0
2020-12-09 15:00:00,55.83,56.0,55.81,55.95,48417.0,49.4417,49.5923,49.424,49.548,48417.0
2020-12-09 15:30:00,55.97,56.31,55.97,56.12,144486.0,49.5657,49.8668,49.5657,49.6985,144486.0
2020-12-10 09:30:00,55.71,56.05,55.58,55.81,90597.0,49.3355,49.6366,49.2203,49.424,90597.0
2020-12-10 10:00:00,55.75,55.79,55.48,55.49,61567.0,49.3709,49.4063,49.1318,49.1406,61567.0
2020-12-10 10:30:00,55.48,55.52,55.23,55.42,132228.0,49.1318,49.1672,48.9104,49.0786,132228.0
2020-12-10 11:00:00,55.43,55.62,55.33,55.6,71720.0,49.0875,49.2558,48.9989,49.238,71720.0
2020-12-10 11:30:00,55.6,55.68,55.45,55.64,65300.0,49.238,49.3089,49.1052,49.2735,65300.0
2020-12-10 12:00:00,55.64,55.88,55.62,55.74,39593.0,49.2735,49.486,49.2558,49.362,39593.0
2020-12-10 12:30:00,55.75,55.85,55.67,55.76,33858.0,49.3709,49.4594,49.3,49.3797,33858.0
2020-12-10 13:00:00,55.75,55.84,55.65,55.65,24235.0,49.3709,49.4506,49.2823,49.2823,24235.0
2020-12-10 13:30:00,55.65,55.73,55.53,55.53,51280.0,49.2823,49.3532,49.1761,49.1761,51280.0
2020-12-10 14:00:00,55.55,55.68,55.47,55.51,60577.0,49.1938,49.3089,49.1229,49.1583,60577.0
2020-12-10 14:30:00,55.51,55.68,55.47,55.6,42945.0,49.1583,49.3089,49.1229,49.238,42945.0
2020-12-10 15:00:00,55.6,55.75,55.59,55.68,39262.0,49.238,49.3709,49.2292,49.3089,39262.0
2020-12-10 15:30:00,55.68,55.71,55.4,55.43,181025.0,49.3089,49.3355,49.0609,49.0875,181025.0
2020-12-11 09:30:00,55.09,55.13,54.69,54.78,74326.0,48.7864,48.8218,48.4322,48.5119,74326.0
2020-12-11 10:00:00,54.77,54.83,54.55,54.7,63490.0,48.503,48.5562,48.3082,48.441,63490.0
2020-12-11 10:30:00,54.73,54.8,54.26,54.28,60337.0,48.4676,48.5296,48.0514,48.0691,60337.0
2020-12-11 11:00:00,54.28,54.41,54.19,54.35,83113.0,48.0691,48.1842,47.9894,48.1311,83113.0
2020-12-11 11:30:00,54.35,54.38,54.17,54.28,32453.0,48.1311,48.1576,47.9717,48.0691,32453.0
2020-12-11 12:00:00,54.3,54.3,53.94,54.11,43454.0,48.0868,48.0868,47.768,47.9185,43454.0
2020-12-11 12:30:00,54.09,54.18,53.99,53.99,39078.0,47.9008,47.9805,47.8123,47.8123,39078.0
2020-12-11 13:00:00,53.99,54.14,53.93,54.07,82897.0,47.8123,47.9451,47.7591,47.8831,82897.0
2020-12-11 13:30:00,54.09,54.16,53.94,53.98,63246.0,47.9008,47.9628,47.768,47.8034,63246.0
2020-12-11 14:00:00,53.99,54.22,53.95,54.19,41385.0,47.8123,48.016,47.7768,47.9894,41385.0
2020-12-11 14:30:00,54.18,54.42,54.16,54.27,48956.0,47.9805,48.1931,47.9628,48.0602,48956.0
2020-12-11 15:00:00,54.29,54.54,54.29,54.47,51208.0,48.0779,48.2993,48.0779,48.2373,51208.0
2020-12-11 15:30:00,54.47,54.51,54.25,54.29,207454.0,48.2373,48.2728,48.0425,48.0779,207454.0
2020-12-14 09:30:00,54.91,55.02,54.34,54.37,104215.0,48.627,48.7244,48.1222,48.1488,104215.0
2020-12-14 10:00:00,54.38,54.49,53.98,54.13,143812.0,48.1576,48.2551,47.8034,47.9363,143812.0
2020-12-14 10:30:00,54.21,54.35,54.1,54.22,65556.0,48.0071,48.1311,47.9097,48.016,65556.0
2020-12-14 11:00:00,54.22,54.53,54.22,54.38,56935.0,48.016,48.2905,48.016,48.1576,56935.0
2020-12-14 11:30:00,54.37,54.41,54.15,54.2,48901.0,48.1488,48.1842,47.954,47.9982,48901.0
2020-12-14 12:00:00,54.2,54.23,54.0,54.08,69307.0,47.9982,48.0248,47.8211,47.892,69307.0
2020-12-14 12:30:00,54.09,54.18,53.77,53.8,62530.0,47.9008,47.9805,47.6174,47.644,62530.0
2020-12-14 13:00:00,53.84,53.87,53.7,53.74,70974.0,47.6794,47.706,47.5555,47.5909,70974.0
2020-12-14 13:30:00,53.74,53.82,53.53,53.53,57477.0,47.5909,47.6617,47.4049,47.4049,57477.0
2020-12-14 14:00:00,53.55,53.63,53.45,53.51,63623.0,47.4226,47.4935,47.3341,47.3872,63623.0
2020-12-14 14:30:00,53.48,53.63,53.36,53.57,60421.0,47.3606,47.4935,47.2544,47.4403,60421.0
2020-12-14 15:00:00,53.58,53.78,53.51,53.64,71688.0,47.4492,47.6263,47.3872,47.5023,71688.0
2020-12-14 15:30:00,53.64,53.73,53.46,53.54,277112.0,47.5023,47.582,47.3429,47.4138,277112.0
2020-12-15 09:30:00,54.05,54.83,53.99,54.4,101050.0,47.8654,48.5562,47.8123,48.1754,101050.0
2020-12-15 10:00:00,54.4,54.66,54.29,54.5,56790.0,48.1754,48.4056,48.0779,48.2639,56790.0
2020-12-15 10:30:00,54.5,54.59,54.27,54.55,53393.0,48.2639,48.3436,48.0602,48.3082,53393.0
2020-12-15 11:00:00,54.54,54.83,54.53,54.65,76089.0,48.2993,48.5562,48.2905,48.3968,76089.0
2020-12-15 11:30:00,54.66,54.78,54.51,54.77,37352.0,48.4056,48.5119,48.2728,48.503,37352.0
2020-12-15 12:00:00,54.78,54.92,54.6,54.71,45339.0,48.5119,48.6359,48.3525,48.4499,45339.0
2020-12-15 12:30:00,54.73,54.96,54.71,54.96,46347.0,48.4676,48.6713,48.4499,48.6713,46347.0
2020-12-15 13:00:00,54.96,55.15,54.74,55.12,68859.0,48.6713,48.8395,48.4765,48.813,68859.0
2020-12-15 13:30:00,55.12,55.19,55.01,55.19,45906.0,48.813,48.875,48.7156,48.875,45906.0
2020-12-15 14:00:00,55.19,55.22,55.06,55.09,27768.0,48.875,48.9015,48.7598,48.7864,27768.0
2020-12-15 14:30:00,55.12,55.22,54.95,54.96,28646.0,48.813,48.9015,48.6624,48.6713,28646.0
2020-12-15 15:00:00,54.97,55.08,54.85,54.86,76618.0,48.6801,48.7775,48.5739,48.5827,76618.0
2020-12-15 15:30:00,54.84,54.99,54.72,54.93,166033.0,48.565,48.6978,48.4587,48.6447,166033.0
2020-12-16 09:30:00,54.71,54.81,54.18,54.47,72479.0,48.4499,48.5384,47.9805,48.2373,72479.0
2020-12-16 10:00:00,54.48,54.68,54.45,54.67,43730.0,48.2462,48.4233,48.2196,48.4145,43730.0
2020-12-16 10:30:00,54.69,54.76,54.62,54.7,47228.0,48.4322,48.4942,48.3702,48.441,47228.0
2020-12-16 11:00:00,54.68,54.81,54.67,54.81,40224.0,48.4233,48.5384,48.4145,48.5384,40224.0
2020-12-16 11:30:00,54.82,54.86,54.68,54.73,47439.0,48.5473,48.5827,48.4233,48.4676,47439.0
2020-12-16 12:00:00,54.73,54.73,54.47,54.48,16132.0,48.4676,48.4676,48.2373,48.2462,16132.0
2020-12-16 12:30:00,54.49,54.61,54.43,54.58,15352.0,48.2551,48.3613,48.2019,48.3348,15352.0
2020-12-16 13:00:00,54.57,54.57,54.26,54.26,39872.0,48.3259,48.3259,48.0514,48.0514,39872.0
2020-12-16 13:30:00,54.29,54.31,54.21,54.23,24064.0,48.0779,48.0957,48.0071,48.0248,24064.0
2020-12-16 14:00:00,54.25,54.37,54.12,54.19,28569.0,48.0425,48.1488,47.9274,47.9894,28569.0
2020-12-16 14:30:00,54.23,54.55,54.19,54.52,27328.0,48.0248,48.3082,47.9894,48.2816,27328.0
2020-12-16 15:00:00,54.51,54.55,54.4,54.53,21078.0,48.2728,48.3082,48.1754,48.2905,21078.0
2020-12-16 15:30:00,54.52,54.56,54.22,54.23,121329.0,48.2816,48.317,48.016,48.0248,121329.0
2020-12-17 09:30:00,54.61,54.66,53.86,53.86,115358.0,48.3613,48.4056,47.6971,47.6971,115358.0
2020-12-17 10:00:00,53.86,53.99,53.65,53.95,46702.0,47.6971,47.8123,47.5112,47.7768,46702.0
2020-12-17 10:30:00,53.93,54.16,53.82,54.14,51906.0,47.7591,47.9628,47.6617,47.9451,51906.0
2020-12-17 11:00:00,54.1,54.22,54.01,54.18,57774.0,47.9097,48.016,47.83,47.9805,57774.0
2020-12-17 11:30:00,54.2,54.3,54.11,54.27,40036.0,47.9982,48.0868,47.9185,48.0602,40036.0
2020-12-17 12:00:00,54.29,54.33,54.07,54.28,38459.0,48.0779,48.1134,47.8831,48.0691,38459.0
2020-12-17 12:30:00,54.3,54.34,54.2,54.29,35632.0,48.0868,48.1222,47.9982,48.0779,35632.0
2020-12-17 13:00:00,54.31,54.46,54.3,54.46,31263.0,48.0957,48.2285,48.0868,48.2285,31263.0
2020-12-17 13:30:00,54.46,54.46,54.33,54.39,31107.0,48.2285,48.2285,48.1134,48.1665,31107.0
2020-12-17 14:00:00,54.37,54.39,54.26,54.29,35684.0,48.1488,48.1665,48.0514,48.0779,35684.0
2020-12-17 14:30:00,54.29,54.33,54.16,54.22,67439.0,48.0779,48.1134,47.9628,48.016,67439.0
2020-12-17 15:00:00,54.23,54.41,54.23,54.34,48999.0,48.0248,48.1842,48.0248,48.1222,48999.0
2020-12-17 15:30:00,54.35,54.45,54.2,54.22,256058.0,48.1311,48.2196,47.9982,48.016,256058.0
2020-12-18 09:30:00,54.18,54.31,53.82,54.04,267387.0,47.9805,48.0957,47.6617,47.8565,267387.0
2020-12-18 10:00:00,54.06,54.29,53.96,54.19,40219.0,47.8743,48.0779,47.7857,47.9894,40219.0
2020-12-18 10:30:00,54.17,54.43,54.08,54.43,33517.0,47.9717,48.2019,47.892,48.2019,33517.0
2020-12-18 11:00:00,54.4,54.45,54.22,54.39,50748.0,48.1754,48.2196,48.016,48.1665,50748.0
2020-12-18 11:30:00,54.4,54.44,53.98,54.11,30506.0,48.1754,48.2108,47.8034,47.9185,30506.0
2020-12-18 12:00:00,54.11,54.28,54.1,54.2,19711.0,47.9185,48.0691,47.9097,47.9982,19711.0
2020-12-18 12:30:00,54.19,54.28,54.16,54.27,31932.0,47.9894,48.0691,47.9628,48.0602,31932.0
2020-12-18 13:00:00,54.25,54.32,54.17,54.31,29952.0,48.0425,48.1045,47.9717,48.0957,29952.0
2020-12-18 13:30:00,54.3,54.34,54.12,54.31,42451.0,48.0868,48.1222,47.9274,48.0957,42451.0
2020-12-18 14:00:00,54.32,54.38,54.18,54.38,45583.0,48.1045,48.1576,47.9805,48.1576,45583.0
2020-12-18 14:30:00,54.35,54.4,54.26,54.36,56207.0,48.1311,48.1754,48.0514,48.1399,56207.0
2020-12-18 15:00:00,54.36,54.45,54.33,54.41,91337.0,48.1399,48.2196,48.1134,48.1842,91337.0
2020-12-18 15:30:00,54.42,55.03,54.35,54.96,325499.0,48.1931,48.7333,48.1311,48.6713,325499.0
2020-12-21 09:30:00,54.0,54.44,53.83,54.1,119503.0,47.8211,48.2108,47.6706,47.9097,119503.0
2020-12-21 10:00:00,54.05,54.08,53.46,53.49,74280.0,47.8654,47.892,47.3429,47.3695,74280.0
2020-12-21 10:30:00,53.43,53.6,53.31,53.43,52054.0,47.3163,47.4669,47.2101,47.3163,52054.0
2020-12-21 11:00:00,53.42,53.7,53.41,53.45,28877.0,47.3075,47.5555,47.2986,47.3341,28877.0
2020-12-21 11:30:00,53.45,53.5,53.3,53.5,36122.0,47.3341,47.3783,47.2012,47.3783,36122.0
2020-12-21 12:00:00,53.5,53.67,53.45,53.67,26474.0,47.3783,47.5289,47.3341,47.5289,26474.0
2020-12-21 12:30:00,53.66,53.85,53.66,53.72,24506.0,47.52,47.6883,47.52,47.5732,24506.0
2020-12-21 13:00:00,53.71,53.81,53.57,53.63,22659.0,47.5643,47.6529,47.4403,47.4935,22659.0
2020-12-21 13:30:00,53.61,53.73,53.6,53.64,23471.0,47.4758,47.582,47.4669,47.5023,23471.0
2020-12-21 14:00:00,53.65,53.86,53.58,53.85,33448.0,47.5112,47.6971,47.4492,47.6883,33448.0
2020-12-21 14:30:00,53.83,54.03,53.78,53.89,35769.0,47.6706,47.8477,47.6263,47.7237,35769.0
2020-12-21 15:00:00,53.9,53.95,53.78,53.94,39506.0,47.7326,47.7768,47.6263,47.768,39506.0
2020-12-21 15:30:00,53.95,54.08,53.73,54.03,162468.0,47.7768,47.892,47.582,47.8477,162468.0
2020-12-22 09:30:00,54.1,54.42,53.66,53.75,85757.0,47.9097,48.1931,47.52,47.5997,85757.0
2020-12-22 10:00:00,53.75,54.03,53.63,53.96,39166.0,47.5997,47.8477,47.4935,47.7857,39166.0
2020-12-22 10:30:00,53.95,54.09,53.85,53.96,38627.0,47.7768,47.9008,47.6883,47.7857,38627.0
2020-12-22 11:00:00,53.98,54.27,53.97,54.23,42459.0,47.8034,48.0602,47.7946,48.0248,42459.0
2020-12-22 11:30:00,54.25,54.33,53.95,53.96,30501.0,48.0425,48.1134,47.7768,47.7857,30501.0
2020-12-22 12:00:00,53.92,54.0,53.85,53.85,26762.0,47.7503,47.8211,47.6883,47.6883,26762.0
2020-12-22 12:30:00,53.86,53.92,53.74,53.77,30860.0,47.6971,47.7503,47.5909,47.6174,30860.0
2020-12-22 13:00:00,53.77,53.83,53.72,53.81,20947.0,47.6174,47.6706,47.5732,47.6529,20947.0
2020-12-22 13:30:00,53.82,53.89,53.77,53.84,27887.0,47.6617,47.7237,47.6174,47.6794,27887.0
2020-12-22 14:00:00,53.85,53.85,53.58,53.6,29423.0,47.6883,47.6883,47.4492,47.4669,29423.0
2020-12-22 14:30:00,53.62,53.79,53.59,53.76,37284.0,47.4846,47.6352,47.458,47.6086,37284.0
2020-12-22 15:00:00,53.75,53.83,53.62,53.66,32157.0,47.5997,47.6706,47.4846,47.52,32157.0
2020-12-22 15:30:00,53.68,53.75,53.55,53.63,165050.0,47.5377,47.5997,47.4226,47.4935,165050.0
2020-12-23 09:30:00,53.8,54.29,53.77,53.94,61332.0,47.644,48.0779,47.6174,47.768,61332.0
2020-12-23 10:00:00,53.91,53.99,53.64,53.72,50903.0,47.7414,47.8123,47.5023,47.5732,50903.0
2020-12-23 10:30:00,53.78,53.89,53.72,53.76,41136.0,47.6263,47.7237,47.5732,47.6086,41136.0
2020-12-23 11:00:00,53.76,53.98,53.72,53.78,33968.0,47.6086,47.8034,47.5732,47.6263,33968.0
2020-12-23 11:30:00,53.79,53.93,53.78,53.78,30763.0,47.6352,47.7591,47.6263,47.6263,30763.0
2020-12-23 12:00:00,53.81,53.9,53.76,53.82,44063.0,47.6529,47.7326,47.6086,47.6617,44063.0
2020-12-23 12:30:00,53.83,54.15,53.82,54.13,54329.0,47.6706,47.954,47.6617,47.9363,54329.0
2020-12-23 13:00:00,54.11,54.22,54.07,54.1,28288.0,47.9185,48.016,47.8831,47.9097,28288.0
2020-12-23 13:30:00,54.09,54.14,54.01,54.03,19359.0,47.9008,47.9451,47.83,47.8477,19359.0
2020-12-23 14:00:00,54.01,54.08,53.98,54.02,35013.0,47.83,47.892,47.8034,47.8388,35013.0
2020-12-23 14:30:00,54.02,54.11,54.0,54.07,24268.0,47.8388,47.9185,47.8211,47.8831,24268.0
2020-12-23 15:00:00,54.05,54.15,54.03,54.09,33311.0,47.8654,47.954,47.8477,47.9008,33311.0
2020-12-23 15:30:00,54.1,54.15,53.83,53.85,125346.0,47.9097,47.954,47.6706,47.6883,125346.0
2020-12-24 09:30:00,53.93,54.07,53.51,53.69,36474.0,47.7591,47.8831,47.3872,47.5466,36474.0
2020-12-24 10:00:00,53.62,53.62,53.41,53.51,30511.0,47.4846,47.4846,47.2986,47.3872,30511.0
2020-12-24 10:30:00,53.5,53.52,53.38,53.5,23252.0,47.3783,47.3961,47.2721,47.3783,23252.0
2020-12-24 11:00:00,53.49,53.61,53.42,53.45,27320.0,47.3695,47.4758,47.3075,47.3341,27320.0
2020-12-24 11:30:00,53.43,53.44,53.34,53.43,20527.0,47.3163,47.3252,47.2366,47.3163,20527.0
2020-12-24 12:00:00,53.41,53.52,53.31,53.52,21731.0,47.2986,47.3961,47.2101,47.3961,21731.0
2020-12-24 12:30:00,53.51,53.85,53.51,53.82,48284.0,47.3872,47.6883,47.3872,47.6617,48284.0
2020-12-28 09:30:00,54.09,54.19,53.57,53.83,82192.0,47.9008,47.9894,47.4403,47.6706,82192.0
2020-12-28 10:00:00,53.87,54.43,53.79,54.29,54148.0,47.706,48.2019,47.6352,48.0779,54148.0
2020-12-28 10:30:00,54.26,54.33,53.77,53.8,39272.0,48.0514,48.1134,47.6174,47.644,39272.0
2020-12-28 11:00:00,53.79,53.84,53.59,53.66,38644.0,47.6352,47.6794,47.458,47.52,38644.0
2020-12-28 11:30:00,53.67,53.74,53.55,53.63,25913.0,47.5289,47.5909,47.4226,47.4935,25913.0
2020-12-28 12:00:00,53.65,53.79,53.62,53.69,50171.0,47.5112,47.6352,47.4846,47.5466,50171.0
2020-12-28 12:30:00,53.68,53.73,53.44,53.44,40197.0,47.5377,47.582,47.3252,47.3252,40197.0
2020-12-28 13:00:00,53.44,53.48,53.33,53.41,30519.0,47.3252,47.3606,47.2278,47.2986,30519.0
2020-12-28 13:30:00,53.41,53.6,53.31,53.49,45460.0,47.2986,47.4669,47.2101,47.3695,45460.0
2020-12-28 14:00:00,53.49,53.61,53.44,53.5,54385.0,47.3695,47.4758,47.3252,47.3783,54385.0
2020-12-28 14:30:00,53.48,53.65,53.43,53.6,38116.0,47.3606,47.5112,47.3163,47.4669,38116.0
2020-12-28 15:00:00,53.59,53.82,53.59,53.77,63562.0,47.458,47.6617,47.458,47.6174,63562.0
2020-12-28 15:30:00,53.77,53.8,53.62,53.66,110051.0,47.6174,47.644,47.4846,47.52,110051.0
2020-12-29 09:30:00,53.88,54.09,53.66,53.67,57053.0,47.7149,47.9008,47.52,47.5289,57053.0
2020-12-29 10:00:00,53.69,53.99,53.53,53.54,55455.0,47.5466,47.8123,47.4049,47.4138,55455.0
2020-12-29 10:30:00,53.54,53.54,53.24,53.33,42605.0,47.4138,47.4138,47.1481,47.2278,42605.0
2020-12-29 11:00:00,53.32,53.6,53.18,53.53,81294.0,47.2189,47.4669,47.095,47.4049,81294.0
2020-12-29 11:30:00,53.54,53.62,53.43,53.48,45143.0,47.4138,47.4846,47.3163,47.3606,45143.0
2020-12-29 12:00:00,53.46,53.53,53.39,53.46,27421.0,47.3429,47.4049,47.2809,47.3429,27421.0
2020-12-29 12:30:00,53.42,53.42,53.17,53.2,29836.0,47.3075,47.3075,47.0861,47.1127,29836.0
2020-12-29 13:00:00,53.2,53.39,53.14,53.39,34500.0,47.1127,47.2809,47.0595,47.2809,34500.0
2020-12-29 13:30:00,53.42,53.43,53.32,53.35,28331.0,47.3075,47.3163,47.2189,47.2455,28331.0
2020-12-29 14:00:00,53.35,53.46,53.29,53.46,40703.0,47.2455,47.3429,47.1924,47.3429,40703.0
2020-12-29 14:30:00,53.45,53.53,53.38,53.44,25846.0,47.3341,47.4049,47.2721,47.3252,25846.0
2020-12-29 15:00:00,53.44,53.6,53.41,53.58,30559.0,47.3252,47.4669,47.2986,47.4492,30559.0
2020-12-29 15:30:00,53.58,53.64,53.47,53.5,111027.0,47.4492,47.5023,47.3518,47.3783,111027.0
2020-12-30 09:30:00,53.57,53.57,53.26,53.46,56229.0,47.4403,47.4403,47.1658,47.3429,56229.0
2020-12-30 10:00:00,53.45,53.73,53.45,53.71,59789.0,47.3341,47.582,47.3341,47.5643,59789.0
2020-12-30 10:30:00,53.71,53.84,53.42,53.5,34841.0,47.5643,47.6794,47.3075,47.3783,34841.0
2020-12-30 11:00:00,53.49,53.59,53.43,53.48,68145.0,47.3695,47.458,47.3163,47.3606,68145.0
2020-12-30 11:30:00,53.47,53.52,53.41,53.42,27063.0,47.3518,47.3961,47.2986,47.3075,27063.0
2020-12-30 12:00:00,53.44,53.58,53.42,53.58,64216.0,47.3252,47.4492,47.3075,47.4492,64216.0
2020-12-30 12:30:00,53.58,53.62,53.34,53.38,41401.0,47.4492,47.4846,47.2366,47.2721,41401.0
2020-12-30 13:00:00,53.38,53.46,53.36,53.4,32259.0,47.2721,47.3429,47.2544,47.2898,32259.0
2020-12-30 13:30:00,53.4,53.48,53.33,53.41,40852.0,47.2898,47.3606,47.2278,47.2986,40852.0
2020-12-30 14:00:00,53.4,53.43,53.15,53.21,47838.0,47.2898,47.3163,47.0684,47.1215,47838.0
2020-12-30 14:30:00,53.2,53.25,53.12,53.16,37353.0,47.1127,47.1569,47.0418,47.0772,37353.0
2020-12-30 15:00:00,53.16,53.28,53.13,53.28,36772.0,47.0772,47.1835,47.0507,47.1835,36772.0
2020-12-30 15:30:00,53.28,53.51,53.22,53.49,184723.0,47.1835,47.3872,47.1304,47.3695,184723.0
2020-12-31 09:30:00,52.95,53.0,52.73,52.83,96573.0,47.3167,47.3614,47.1201,47.2094,96573.0
2020-12-31 10:00:00,52.86,53.08,52.83,52.89,37670.0,47.2362,47.4328,47.2094,47.2631,37670.0
2020-12-31 10:30:00,52.88,52.96,52.64,52.68,59467.0,47.2541,47.3256,47.0397,47.0754,59467.0
2020-12-31 11:00:00,52.69,52.84,52.65,52.82,31455.0,47.0843,47.2184,47.0486,47.2005,31455.0
2020-12-31 11:30:00,52.77,52.92,52.76,52.89,24407.0,47.1558,47.2899,47.1469,47.2631,24407.0
2020-12-31 12:00:00,52.92,53.02,52.81,52.83,52936.0,47.2899,47.3792,47.1916,47.2094,52936.0
2020-12-31 12:30:00,52.82,52.89,52.77,52.89,28968.0,47.2005,47.2631,47.1558,47.2631,28968.0
2020-12-31 13:00:00,52.89,52.93,52.8,52.83,23050.0,47.2631,47.2988,47.1826,47.2094,23050.0
2020-12-31 13:30:00,52.84,52.85,52.77,52.85,44647.0,47.2184,47.2273,47.1558,47.2273,44647.0
2020-12-31 14:00:00,52.85,53.13,52.85,53.1,46571.0,47.2273,47.4775,47.2273,47.4507,46571.0
2020-12-31 14:30:00,53.1,53.22,53.07,53.08,43481.0,47.4507,47.5579,47.4239,47.4328,43481.0
2020-12-31 15:00:00,53.09,53.39,53.07,53.38,65297.0,47.4418,47.7099,47.4239,47.7009,65297.0
2020-12-31 15:30:00,53.38,53.63,53.34,53.54,194661.0,47.7009,47.9243,47.6652,47.8439,194661.0
2021-01-04 09:30:00,53.88,54.04,52.81,53.0,132034.0,48.1477,48.2907,47.1916,47.3614,132034.0
2021-01-04 10:00:00,52.99,53.13,52.54,52.63,83977.0,47.3524,47.4775,46.9503,47.0307,83977.0
2021-01-04 10:30:00,52.63,52.64,52.22,52.41,81720.0,47.0307,47.0397,46.6643,46.8341,81720.0
2021-01-04 11:00:00,52.4,52.47,52.11,52.36,65039.0,46.8252,46.8877,46.566,46.7894,65039.0
2021-01-04 11:30:00,52.33,52.4,52.2,52.31,182043.0,46.7626,46.8252,46.6465,46.7448,182043.0
2021-01-04 12:00:00,52.31,52.62,52.24,52.59,84512.0,46.7448,47.0218,46.6822,46.995,84512.0
2021-01-04 12:30:00,52.57,52.57,52.17,52.26,84943.0,46.9771,46.9771,46.6197,46.7001,84943.0
2021-01-04 13:00:00,52.24,52.86,52.24,52.73,88488.0,46.6822,47.2362,46.6822,47.1201,88488.0
2021-01-04 13:30:00,52.7,52.75,52.53,52.71,52495.0,47.0933,47.138,46.9414,47.1022,52495.0
2021-01-04 14:00:00,52.74,52.79,52.48,52.59,47484.0,47.129,47.1737,46.8967,46.995,47484.0
2021-01-04 14:30:00,52.58,52.74,52.36,52.72,61594.0,46.986,47.129,46.7894,47.1111,61594.0
2021-01-04 15:00:00,52.74,52.75,52.55,52.69,64682.0,47.129,47.138,46.9592,47.0843,64682.0
2021-01-04 15:30:00,52.69,53.07,52.68,52.93,294093.0,47.0843,47.4239,47.0754,47.2988,294093.0
2021-01-05 09:30:00,53.07,53.2,52.65,52.71,108610.0,47.4239,47.5401,47.0486,47.1022,108610.0
2021-01-05 10:00:00,52.67,52.85,52.24,52.27,117618.0,47.0665,47.2273,46.6822,46.709,117618.0
2021-01-05 10:30:00,52.3,52.39,51.93,52.22,135679.0,46.7358,46.8163,46.4052,46.6643,135679.0
2021-01-05 11:00:00,52.2,52.57,52.15,52.55,71946.0,46.6465,46.9771,46.6018,46.9592,71946.0
2021-01-05 11:30:00,52.53,52.62,52.45,52.55,54672.0,46.9414,47.0218,46.8699,46.9592,54672.0
2021-01-05 12:00:00,52.57,52.84,52.54,52.83,54212.0,46.9771,47.2184,46.9503,47.2094,54212.0
2021-01-05 12:30:00,52.83,53.26,52.82,53.21,55248.0,47.2094,47.5937,47.2005,47.549,55248.0
2021-01-05 13:00:00,53.21,53.28,53.08,53.09,39247.0,47.549,47.6116,47.4328,47.4418,39247.0
2021-01-05 13:30:00,53.09,53.34,53.07,53.3,56679.0,47.4418,47.6652,47.4239,47.6294,56679.0
2021-01-05 14:00:00,53.3,53.64,53.3,53.62,62731.0,47.6294,47.9333,47.6294,47.9154,62731.0
2021-01-05 14:30:00,53.63,53.65,53.37,53.39,48898.0,47.9243,47.9422,47.692,47.7099,48898.0
2021-01-05 15:00:00,53.41,53.56,53.17,53.23,95910.0,47.7277,47.8618,47.5133,47.5669,95910.0
2021-01-05 15:30:00,53.2,53.39,53.0,53.13,232263.0,47.5401,47.7099,47.3614,47.4775,232263.0
2021-01-06 09:30:00,53.39,54.64,53.21,54.54,209913.0,47.7099,48.8269,47.549,48.7375,209913.0
2021-01-06 10:00:00,54.54,54.89,54.39,54.83,184762.0,48.7375,49.0503,48.6035,48.9967,184762.0
2021-01-06 10:30:00,54.81,55.08,54.72,54.9,154411.0,48.9788,49.2201,48.8984,49.0592,154411.0
2021-01-06 11:00:00,54.9,55.05,54.57,54.7,94303.0,49.0592,49.1933,48.7643,48.8805,94303.0
2021-01-06 11:30:00,54.68,54.81,54.54,54.64,81138.0,48.8626,48.9788,48.7375,48.8269,81138.0
2021-01-06 12:00:00,54.65,54.8,54.43,54.52,56724.0,48.8358,48.9699,48.6392,48.7196,56724.0
2021-01-06 12:30:00,54.5,54.76,54.5,54.75,43236.0,48.7018,48.9341,48.7018,48.9252,43236.0
2021-01-06 13:00:00,54.74,54.99,54.72,54.97,61362.0,48.9162,49.1396,48.8984,49.1218,61362.0
2021-01-06 13:30:00,54.98,55.05,54.85,54.94,70407.0,49.1307,49.1933,49.0145,49.095,70407.0
2021-01-06 14:00:00,54.95,55.2,54.72,54.87,83564.0,49.1039,49.3273,48.8984,49.0324,83564.0
2021-01-06 14:30:00,54.88,55.08,54.51,54.88,80944.0,49.0413,49.2201,48.7107,49.0413,80944.0
2021-01-06 15:00:00,54.86,55.16,54.7,55.03,102146.0,49.0235,49.2916,48.8805,49.1754,102146.0
2021-01-06 15:30:00,55.05,55.18,54.82,55.07,411715.0,49.1933,49.3094,48.9877,49.2111,411715.0
2021-01-07 09:30:00,55.21,55.77,55.06,55.77,121553.0,49.3362,49.8367,49.2022,49.8367,121553.0
2021-01-07 10:00:00,55.73,55.92,55.52,55.82,82403.0,49.8009,49.9707,49.6133,49.8813,82403.0
2021-01-07 10:30:00,55.81,55.92,55.72,55.74,58561.0,49.8724,49.9707,49.792,49.8098,58561.0
2021-01-07 11:00:00,55.74,55.86,55.56,55.61,50565.0,49.8098,49.9171,49.649,49.6937,50565.0
2021-01-07 11:30:00,55.61,55.95,55.61,55.93,63726.0,49.6937,49.9975,49.6937,49.9796,63726.0
2021-01-07 12:00:00,55.91,55.97,55.68,55.77,118814.0,49.9618,50.0154,49.7562,49.8367,118814.0
2021-01-07 12:30:00,55.8,56.11,55.79,56.07,99086.0,49.8635,50.1405,49.8545,50.1047,99086.0
2021-01-07 13:00:00,56.07,56.18,55.84,55.97,56114.0,50.1047,50.203,49.8992,50.0154,56114.0
2021-01-07 13:30:00,55.98,56.22,55.97,56.05,209585.0,50.0243,50.2388,50.0154,50.0869,209585.0
2021-01-07 14:00:00,56.05,56.09,55.64,55.75,313040.0,50.0869,50.1226,49.7205,49.8188,313040.0
2021-01-07 14:30:00,55.77,55.98,55.77,55.94,95104.0,49.8367,50.0243,49.8367,49.9886,95104.0
2021-01-07 15:00:00,55.96,56.09,55.73,56.09,81884.0,50.0064,50.1226,49.8009,50.1226,81884.0
2021-01-07 15:30:00,56.09,56.56,56.07,56.36,510025.0,50.1226,50.5426,50.1047,50.3639,510025.0
2021-01-08 09:30:00,56.65,56.95,56.44,56.89,112498.0,50.623,50.8911,50.4354,50.8375,112498.0
2021-01-08 10:00:00,56.91,56.99,56.6,56.7,107452.0,50.8554,50.9269,50.5784,50.6677,107452.0
2021-01-08 10:30:00,56.72,56.72,56.13,56.37,82006.0,50.6856,50.6856,50.1584,50.3728,82006.0
2021-01-08 11:00:00,56.38,56.6,56.36,56.45,60946.0,50.3818,50.5784,50.3639,50.4443,60946.0
2021-01-08 11:30:00,56.45,56.49,56.21,56.47,49893.0,50.4443,50.4801,50.2298,50.4622,49893.0
2021-01-08 12:00:00,56.47,56.56,56.26,56.32,55220.0,50.4622,50.5426,50.2745,50.3281,55220.0
2021-01-08 12:30:00,56.34,56.34,55.93,55.96,59014.0,50.346,50.346,49.9796,50.0064,59014.0
2021-01-08 13:00:00,55.98,56.08,55.62,55.8,75221.0,50.0243,50.1137,49.7026,49.8635,75221.0
2021-01-08 13:30:00,55.79,55.81,55.55,55.7,48906.0,49.8545,49.8724,49.6401,49.7741,48906.0
2021-01-08 14:00:00,55.71,55.89,55.7,55.8,54149.0,49.783,49.9439,49.7741,49.8635,54149.0
2021-01-08 14:30:00,55.81,55.86,55.55,55.74,55089.0,49.8724,49.9171,49.6401,49.8098,55089.0
2021-01-08 15:00:00,55.74,55.88,55.66,55.81,63448.0,49.8098,49.935,49.7384,49.8724,63448.0
2021-01-08 15:30:00,55.82,56.03,55.81,55.92,271017.0,49.8813,50.069,49.8724,49.9707,271017.0
2021-01-11 09:30:00,55.6,56.2,55.57,56.0,63809.0,49.6847,50.2209,49.6579,50.0422,63809.0
2021-01-11 10:00:00,56.03,56.03,55.51,55.78,81049.0,50.069,50.069,49.6043,49.8456,81049.0
2021-01-11 10:30:00,55.75,55.9,55.63,55.89,42748.0,49.8188,49.9528,49.7115,49.9439,42748.0
2021-01-11 11:00:00,55.85,56.11,55.78,56.09,47319.0,49.9081,50.1405,49.8456,50.1226,47319.0
2021-01-11 11:30:00,56.09,56.17,55.96,56.0,62020.0,50.1226,50.1941,50.0064,50.0422,62020.0
2021-01-11 12:00:00,55.99,56.33,55.98,56.12,49583.0,50.0332,50.3371,50.0243,50.1494,49583.0
2021-01-11 12:30:00,56.13,56.23,56.0,56.07,30468.0,50.1584,50.2477,50.0422,50.1047,30468.0
2021-01-11 13:00:00,56.07,56.08,55.83,55.86,40076.0,50.1047,50.1137,49.8903,49.9171,40076.0
2021-01-11 13:30:00,55.87,55.9,55.66,55.66,49956.0,49.926,49.9528,49.7384,49.7384,49956.0
2021-01-11 14:00:00,55.66,55.7,55.47,55.55,49918.0,49.7384,49.7741,49.5686,49.6401,49918.0
2021-01-11 14:30:00,55.6,55.9,55.58,55.85,65545.0,49.6847,49.9528,49.6669,49.9081,65545.0
2021-01-11 15:00:00,55.85,55.86,55.59,55.62,102160.0,49.9081,49.9171,49.6758,49.7026,102160.0
2021-01-11 15:30:00,55.63,55.74,55.54,55.74,168127.0,49.7115,49.8098,49.6311,49.8098,168127.0
2021-01-12 09:30:00,55.9,56.24,55.6,56.12,88123.0,49.9528,50.2567,49.6847,50.1494,88123.0
2021-01-12 10:00:00,56.18,56.18,55.83,55.86,61132.0,50.203,50.203,49.8903,49.9171,61132.0
2021-01-12 10:30:00,55.84,55.99,55.83,55.88,38272.0,49.8992,50.0332,49.8903,49.935,38272.0
2021-01-12 11:00:00,55.83,56.17,55.82,55.99,28268.0,49.8903,50.1941,49.8813,50.0332,28268.0
2021-01-12 11:30:00,55.97,56.0,55.81,55.82,33477.0,50.0154,50.0422,49.8724,49.8813,33477.0
2021-01-12 12:00:00,55.8,55.83,55.53,55.61,41203.0,49.8635,49.8903,49.6222,49.6937,41203.0
2021-01-12 12:30:00,55.61,55.67,55.47,55.47,37105.0,49.6937,49.7473,49.5686,49.5686,37105.0
2021-01-12 13:00:00,55.49,55.76,55.48,55.76,43920.0,49.5864,49.8277,49.5775,49.8277,43920.0
2021-01-12 13:30:00,55.77,55.95,55.72,55.79,43944.0,49.8367,49.9975,49.792,49.8545,43944.0
2021-01-12 14:00:00,55.78,56.05,55.75,55.95,58017.0,49.8456,50.0869,49.8188,49.9975,58017.0
2021-01-12 14:30:00,55.95,55.98,55.76,55.87,59760.0,49.9975,50.0243,49.8277,49.926,59760.0
2021-01-12 15:00:00,55.89,55.99,55.77,55.97,66147.0,49.9439,50.0332,49.8367,50.0154,66147.0
2021-01-12 15:30:00,55.97,56.09,55.92,55.98,172644.0,50.0154,50.1226,49.9707,50.0243,172644.0
2021-01-13 09:30:00,55.91,56.18,55.74,56.15,54358.0,49.9618,50.203,49.8098,50.1762,54358.0
2021-01-13 10:00:00,56.15,56.24,55.8,55.87,35832.0,50.1762,50.2567,49.8635,49.926,35832.0
2021-01-13 10:30:00,55.85,55.96,55.67,55.96,24846.0,49.9081,50.0064,49.7473,50.0064,24846.0
2021-01-13 11:00:00,55.93,55.98,55.72,55.79,38400.0,49.9796,50.0243,49.792,49.8545,38400.0
2021-01-13 11:30:00,55.8,55.81,55.67,55.7,29469.0,49.8635,49.8724,49.7473,49.7741,29469.0
2021-01-13 12:00:00,55.72,55.74,55.58,55.7,24763.0,49.792,49.8098,49.6669,49.7741,24763.0
2021-01-13 12:30:00,55.67,55.77,55.53,55.69,21631.0,49.7473,49.8367,49.6222,49.7652,21631.0
2021-01-13 13:00:00,55.71,55.84,55.65,55.78,42071.0,49.783,49.8992,49.7294,49.8456,42071.0
2021-01-13 13:30:00,55.78,55.79,55.65,55.72,28463.0,49.8456,49.8545,49.7294,49.792,28463.0
2021-01-13 14:00:00,55.72,55.77,55.62,55.66,47745.0,49.792,49.8367,49.7026,49.7384,47745.0
2021-01-13 14:30:00,55.67,55.81,55.39,55.48,115667.0,49.7473,49.8724,49.4971,49.5775,115667.0
2021-01-13 15:00:00,55.49,55.57,55.41,55.41,47830.0,49.5864,49.6579,49.515,49.515,47830.0
2021-01-13 15:30:00,55.42,55.55,55.39,55.39,113211.0,49.5239,49.6401,49.4971,49.4971,113211.0
2021-01-14 09:30:00,55.34,55.4,54.76,55.18,88646.0,49.4524,49.506,48.9341,49.3094,88646.0
2021-01-14 10:00:00,55.18,55.33,55.05,55.07,55868.0,49.3094,49.4435,49.1933,49.2111,55868.0
2021-01-14 10:30:00,55.1,55.18,54.9,54.96,30497.0,49.2379,49.3094,49.0592,49.1128,30497.0
2021-01-14 11:00:00,54.97,55.16,54.95,55.09,48042.0,49.1218,49.2916,49.1039,49.229,48042.0
2021-01-14 11:30:00,55.06,55.48,55.06,55.41,62938.0,49.2022,49.5775,49.2022,49.515,62938.0
2021-01-14 12:00:00,55.4,55.65,55.39,55.57,63863.0,49.506,49.7294,49.4971,49.6579,63863.0
2021-01-14 12:30:00,55.57,55.72,55.56,55.65,64138.0,49.6579,49.792,49.649,49.7294,64138.0
2021-01-14 13:00:00,55.64,55.67,55.51,55.63,24111.0,49.7205,49.7473,49.6043,49.7115,24111.0
2021-01-14 13:30:00,55.65,55.77,55.63,55.77,42282.0,49.7294,49.8367,49.7115,49.8367,42282.0
2021-01-14 14:00:00,55.78,55.88,55.72,55.86,58291.0,49.8456,49.935,49.792,49.9171,58291.0
2021-01-14 14:30:00,55.86,55.91,55.66,55.72,49793.0,49.9171,49.9618,49.7384,49.792,49793.0
2021-01-14 15:00:00,55.72,55.74,55.5,55.53,73260.0,49.792,49.8098,49.5954,49.6222,73260.0
2021-01-14 15:30:00,55.52,55.58,55.21,55.38,167930.0,49.6133,49.6669,49.3362,49.4881,167930.0
2021-01-15 09:30:00,55.33,55.39,54.87,54.94,150122.0,49.4435,49.4971,49.0324,49.095,150122.0
2021-01-15 10:00:00,54.86,55.11,54.2,54.38,51051.0,49.0235,49.2469,48.4337,48.5945,51051.0
2021-01-15 10:30:00,54.37,54.84,54.3,54.73,45900.0,48.5856,49.0056,48.523,48.9073,45900.0
2021-01-15 11:00:00,54.73,54.87,54.55,54.87,51243.0,48.9073,49.0324,48.7464,49.0324,51243.0
2021-01-15 11:30:00,54.88,55.28,54.88,54.92,35439.0,49.0413,49.3988,49.0413,49.0771,35439.0
2021-01-15 12:00:00,54.93,55.02,54.76,55.01,27403.0,49.086,49.1664,48.9341,49.1575,27403.0
2021-01-15 12:30:00,55.0,55.17,55.0,55.13,25733.0,49.1486,49.3005,49.1486,49.2647,25733.0
2021-01-15 13:00:00,55.11,55.22,55.02,55.13,23810.0,49.2469,49.3452,49.1664,49.2647,23810.0
2021-01-15 13:30:00,55.15,55.26,55.09,55.21,29864.0,49.2826,49.3809,49.229,49.3362,29864.0
2021-01-15 14:00:00,55.19,55.47,55.11,55.39,49642.0,49.3184,49.5686,49.2469,49.4971,49642.0
2021-01-15 14:30:00,55.42,55.58,55.35,55.4,44783.0,49.5239,49.6669,49.4613,49.506,44783.0
2021-01-15 15:00:00,55.39,55.57,55.34,55.4,52688.0,49.4971,49.6579,49.4524,49.506,52688.0
2021-01-15 15:30:00,55.4,55.53,55.31,55.45,185882.0,49.506,49.6222,49.4256,49.5507,185882.0
2021-01-19 09:30:00,55.63,55.73,54.91,55.29,112913.0,49.7115,49.8009,49.0681,49.4077,112913.0
2021-01-19 10:00:00,55.24,55.24,54.62,55.0,105737.0,49.363,49.363,48.809,49.1486,105737.0
2021-01-19 10:30:00,55.02,55.23,54.87,55.14,42245.0,49.1664,49.3541,49.0324,49.2737,42245.0
2021-01-19 11:00:00,55.14,55.24,54.99,55.12,30009.0,49.2737,49.363,49.1396,49.2558,30009.0
2021-01-19 11:30:00,55.14,55.19,54.7,54.73,39626.0,49.2737,49.3184,48.8805,48.9073,39626.0
2021-01-19 12:00:00,54.73,54.89,54.7,54.72,35395.0,48.9073,49.0503,48.8805,48.8984,35395.0
2021-01-19 12:30:00,54.72,54.86,54.59,54.77,42870.0,48.8984,49.0235,48.7822,48.943,42870.0
2021-01-19 13:00:00,54.77,54.81,54.54,54.57,113712.0,48.943,48.9788,48.7375,48.7643,113712.0
2021-01-19 13:30:00,54.58,54.8,54.54,54.78,164466.0,48.7733,48.9699,48.7375,48.952,164466.0
2021-01-19 14:00:00,54.79,54.8,54.67,54.71,36192.0,48.9609,48.9699,48.8537,48.8894,36192.0
2021-01-19 14:30:00,54.71,54.8,54.65,54.7,46474.0,48.8894,48.9699,48.8358,48.8805,46474.0
2021-01-19 15:00:00,54.71,54.77,54.67,54.77,58732.0,48.8894,48.943,48.8537,48.943,58732.0
2021-01-19 15:30:00,54.76,54.91,54.72,54.81,212010.0,48.9341,49.0681,48.8984,48.9788,212010.0
2021-01-20 09:30:00,54.82,54.82,54.28,54.5,99717.0,48.9877,48.9877,48.5052,48.7018,99717.0
2021-01-20 10:00:00,54.58,54.87,54.57,54.63,35184.0,48.7733,49.0324,48.7643,48.8179,35184.0
2021-01-20 10:30:00,54.62,54.84,54.61,54.63,57699.0,48.809,49.0056,48.8001,48.8179,57699.0
2021-01-20 11:00:00,54.62,54.62,54.19,54.41,107077.0,48.809,48.809,48.4247,48.6213,107077.0
2021-01-20 11:30:00,54.42,54.92,54.33,54.85,144036.0,48.6303,49.0771,48.5499,49.0145,144036.0
2021-01-20 12:00:00,54.88,55.03,54.85,54.9,65275.0,49.0413,49.1754,49.0145,49.0592,65275.0
2021-01-20 12:30:00,54.9,55.02,54.88,54.88,44090.0,49.0592,49.1664,49.0413,49.0413,44090.0
2021-01-20 13:00:00,54.86,54.9,54.62,54.63,40254.0,49.0235,49.0592,48.809,48.8179,40254.0
2021-01-20 13:30:00,54.65,54.76,54.58,54.6,125445.0,48.8358,48.9341,48.7733,48.7911,125445.0
2021-01-20 14:00:00,54.61,54.64,54.45,54.52,44708.0,48.8001,48.8269,48.6571,48.7196,44708.0
2021-01-20 14:30:00,54.51,54.61,54.39,54.42,47857.0,48.7107,48.8001,48.6035,48.6303,47857.0
2021-01-20 15:00:00,54.42,54.54,54.31,54.54,69238.0,48.6303,48.7375,48.532,48.7375,69238.0
2021-01-20 15:30:00,54.53,54.73,54.52,54.58,205075.0,48.7286,48.9073,48.7196,48.7733,205075.0
2021-01-21 09:30:00,54.45,54.67,53.15,54.23,183160.0,48.6571,48.8537,47.4954,48.4605,183160.0
2021-01-21 10:00:00,54.22,54.45,54.16,54.43,48649.0,48.4516,48.6571,48.3979,48.6392,48649.0
2021-01-21 10:30:00,54.5,54.67,54.48,54.53,34948.0,48.7018,48.8537,48.6839,48.7286,34948.0
2021-01-21 11:00:00,54.56,55.0,54.55,55.0,51364.0,48.7554,49.1486,48.7464,49.1486,51364.0
2021-01-21 11:30:00,54.98,55.02,54.71,54.84,53050.0,49.1307,49.1664,48.8894,49.0056,53050.0
2021-01-21 12:00:00,54.82,54.88,54.55,54.66,41791.0,48.9877,49.0413,48.7464,48.8447,41791.0
2021-01-21 12:30:00,54.67,54.73,54.49,54.57,62024.0,48.8537,48.9073,48.6928,48.7643,62024.0
2021-01-21 13:00:00,54.57,54.84,54.57,54.79,47281.0,48.7643,49.0056,48.7643,48.9609,47281.0
2021-01-21 13:30:00,54.83,55.04,54.76,55.04,65247.0,48.9967,49.1843,48.9341,49.1843,65247.0
2021-01-21 14:00:00,55.03,55.22,55.01,55.06,82407.0,49.1754,49.3452,49.1575,49.2022,82407.0
2021-01-21 14:30:00,55.07,55.19,55.04,55.13,84241.0,49.2111,49.3184,49.1843,49.2647,84241.0
2021-01-21 15:00:00,55.13,55.2,55.08,55.15,157912.0,49.2647,49.3273,49.2201,49.2826,157912.0
2021-01-21 15:30:00,55.14,55.31,55.05,55.08,303164.0,49.2737,49.4256,49.1933,49.2201,303164.0
2021-01-22 09:30:00,54.88,55.33,54.7,55.06,71532.0,49.0413,49.4435,48.8805,49.2022,71532.0
2021-01-22 10:00:00,55.03,55.24,54.95,54.97,71495.0,49.1754,49.363,49.1039,49.1218,71495.0
2021-01-22 10:30:00,54.95,55.14,54.91,55.05,51579.0,49.1039,49.2737,49.0681,49.1933,51579.0
2021-01-22 11:00:00,55.08,55.18,54.91,54.95,70524.0,49.2201,49.3094,49.0681,49.1039,70524.0
2021-01-22 11:30:00,54.93,55.3,54.92,55.26,57664.0,49.086,49.4167,49.0771,49.3809,57664.0
2021-01-22 12:00:00,55.26,55.51,55.22,55.47,60280.0,49.3809,49.6043,49.3452,49.5686,60280.0
2021-01-22 12:30:00,55.45,55.57,55.39,55.55,39300.0,49.5507,49.6579,49.4971,49.6401,39300.0
2021-01-22 13:00:00,55.57,55.59,55.45,55.57,30335.0,49.6579,49.6758,49.5507,49.6579,30335.0
2021-01-22 13:30:00,55.57,55.73,55.56,55.64,42249.0,49.6579,49.8009,49.649,49.7205,42249.0
2021-01-22 14:00:00,55.64,55.69,55.52,55.52,44484.0,49.7205,49.7652,49.6133,49.6133,44484.0
2021-01-22 14:30:00,55.52,55.62,55.51,55.56,54460.0,49.6133,49.7026,49.6043,49.649,54460.0
2021-01-22 15:00:00,55.57,55.59,55.43,55.57,37772.0,49.6579,49.6758,49.5328,49.6579,37772.0
2021-01-22 15:30:00,55.57,55.57,55.38,55.4,200699.0,49.6579,49.6579,49.4881,49.506,200699.0
2021-01-25 09:30:00,54.94,55.0,54.46,54.62,109473.0,49.095,49.1486,48.666,48.809,109473.0
2021-01-25 10:00:00,54.6,54.97,54.6,54.9,86886.0,48.7911,49.1218,48.7911,49.0592,86886.0
2021-01-25 10:30:00,54.95,55.3,54.82,54.82,56878.0,49.1039,49.4167,48.9877,48.9877,56878.0
2021-01-25 11:00:00,54.77,54.8,54.47,54.55,64960.0,48.943,48.9699,48.675,48.7464,64960.0
2021-01-25 11:30:00,54.54,54.65,54.38,54.62,71739.0,48.7375,48.8358,48.5945,48.809,71739.0
2021-01-25 12:00:00,54.63,54.65,54.42,54.46,77331.0,48.8179,48.8358,48.6303,48.666,77331.0
2021-01-25 12:30:00,54.47,54.84,54.44,54.66,122343.0,48.675,49.0056,48.6482,48.8447,122343.0
2021-01-25 13:00:00,54.66,54.86,54.62,54.8,67640.0,48.8447,49.0235,48.809,48.9699,67640.0
2021-01-25 13:30:00,54.81,54.89,54.68,54.75,61053.0,48.9788,49.0503,48.8626,48.9252,61053.0
2021-01-25 14:00:00,54.75,54.9,54.73,54.8,38027.0,48.9252,49.0592,48.9073,48.9699,38027.0
2021-01-25 14:30:00,54.79,54.85,54.71,54.73,45250.0,48.9609,49.0145,48.8894,48.9073,45250.0
2021-01-25 15:00:00,54.73,54.84,54.65,54.78,53220.0,48.9073,49.0056,48.8358,48.952,53220.0
2021-01-25 15:30:00,54.79,55.04,54.69,55.03,176105.0,48.9609,49.1843,48.8716,49.1754,176105.0
2021-01-26 09:30:00,55.15,55.52,54.94,55.29,50253.0,49.2826,49.6133,49.095,49.4077,50253.0
2021-01-26 10:00:00,55.28,55.58,55.24,55.37,41718.0,49.3988,49.6669,49.363,49.4792,41718.0
2021-01-26 10:30:00,55.39,55.39,55.0,55.13,65755.0,49.4971,49.4971,49.1486,49.2647,65755.0
2021-01-26 11:00:00,55.17,55.4,55.16,55.34,53523.0,49.3005,49.506,49.2916,49.4524,53523.0
2021-01-26 11:30:00,55.34,55.37,55.08,55.24,25844.0,49.4524,49.4792,49.2201,49.363,25844.0
2021-01-26 12:00:00,55.25,55.38,55.14,55.32,19471.0,49.372,49.4881,49.2737,49.4345,19471.0
2021-01-26 12:30:00,55.31,55.39,55.15,55.32,18437.0,49.4256,49.4971,49.2826,49.4345,18437.0
2021-01-26 13:00:00,55.32,55.52,55.3,55.41,19258.0,49.4345,49.6133,49.4167,49.515,19258.0
2021-01-26 13:30:00,55.4,55.53,55.36,55.53,17829.0,49.506,49.6222,49.4703,49.6222,17829.0
2021-01-26 14:00:00,55.52,55.68,55.5,55.64,33346.0,49.6133,49.7562,49.5954,49.7205,33346.0
2021-01-26 14:30:00,55.63,55.78,55.62,55.75,36405.0,49.7115,49.8456,49.7026,49.8188,36405.0
2021-01-26 15:00:00,55.76,55.85,55.66,55.73,41630.0,49.8277,49.9081,49.7384,49.8009,41630.0
2021-01-26 15:30:00,55.71,55.74,55.46,55.48,118400.0,49.783,49.8098,49.5596,49.5775,118400.0
2021-01-27 09:30:00,54.98,55.53,54.72,55.05,110171.0,49.1307,49.6222,48.8984,49.1933,110171.0
2021-01-27 10:00:00,55.06,55.15,54.77,55.09,101738.0,49.2022,49.2826,48.943,49.229,101738.0
2021-01-27 10:30:00,55.09,55.39,54.98,55.37,129874.0,49.229,49.4971,49.1307,49.4792,129874.0
2021-01-27 11:00:00,55.37,55.37,55.11,55.25,59166.0,49.4792,49.4792,49.2469,49.372,59166.0
2021-01-27 11:30:00,55.27,55.54,54.92,54.94,94099.0,49.3898,49.6311,49.0771,49.095,94099.0
2021-01-27 12:00:00,54.94,55.35,54.71,55.25,280784.0,49.095,49.4613,48.8894,49.372,280784.0
2021-01-27 12:30:00,55.25,55.57,55.08,55.57,129489.0,49.372,49.6579,49.2201,49.6579,129489.0
2021-01-27 13:00:00,55.57,55.62,55.3,55.41,74155.0,49.6579,49.7026,49.4167,49.515,74155.0
2021-01-27 13:30:00,55.43,55.48,55.26,55.41,53552.0,49.5328,49.5775,49.3809,49.515,53552.0
2021-01-27 14:00:00,55.4,55.46,55.17,55.3,104246.0,49.506,49.5596,49.3005,49.4167,104246.0
2021-01-27 14:30:00,55.31,55.36,55.07,55.27,194055.0,49.4256,49.4703,49.2111,49.3898,194055.0
2021-01-27 15:00:00,55.28,55.55,55.14,55.24,138174.0,49.3988,49.6401,49.2737,49.363,138174.0
2021-01-27 15:30:00,55.25,55.45,55.03,55.33,565744.0,49.372,49.5507,49.1754,49.4435,565744.0
2021-01-28 09:30:00,55.45,55.75,55.25,55.6,100492.0,49.5507,49.8188,49.372,49.6847,100492.0
2021-01-28 10:00:00,55.6,56.05,55.54,55.93,78584.0,49.6847,50.0869,49.6311,49.9796,78584.0
2021-01-28 10:30:00,55.97,56.32,55.81,56.01,142975.0,50.0154,50.3281,49.8724,50.0511,142975.0
2021-01-28 11:00:00,56.0,56.07,55.76,55.95,161771.0,50.0422,50.1047,49.8277,49.9975,161771.0
2021-01-28 11:30:00,55.93,56.14,55.9,56.04,103387.0,49.9796,50.1673,49.9528,50.0779,103387.0
2021-01-28 12:00:00,56.04,56.07,55.61,55.67,104998.0,50.0779,50.1047,49.6937,49.7473,104998.0
2021-01-28 12:30:00,55.66,55.88,55.61,55.66,71418.0,49.7384,49.935,49.6937,49.7384,71418.0
2021-01-28 13:00:00,55.66,55.82,55.58,55.79,46608.0,49.7384,49.8813,49.6669,49.8545,46608.0
2021-01-28 13:30:00,55.8,56.08,55.8,55.9,50339.0,49.8635,50.1137,49.8635,49.9528,50339.0
2021-01-28 14:00:00,55.92,56.14,55.86,55.96,57499.0,49.9707,50.1673,49.9171,50.0064,57499.0
2021-01-28 14:30:00,55.96,55.99,55.81,55.98,58183.0,50.0064,50.0332,49.8724,50.0243,58183.0
2021-01-28 15:00:00,55.96,56.06,55.87,55.87,65087.0,50.0064,50.0958,49.926,49.926,65087.0
2021-01-28 15:30:00,55.88,55.93,55.56,55.57,225838.0,49.935,49.9796,49.649,49.6579,225838.0
2021-01-29 09:30:00,55.63,55.81,55.18,55.45,93244.0,49.7115,49.8724,49.3094,49.5507,93244.0
2021-01-29 10:00:00,55.43,55.57,55.27,55.51,68590.0,49.5328,49.6579,49.3898,49.6043,68590.0
2021-01-29 10:30:00,55.5,55.6,55.21,55.27,120849.0,49.5954,49.6847,49.3362,49.3898,120849.0
2021-01-29 11:00:00,55.28,55.34,54.41,54.41,150874.0,49.3988,49.4524,48.6213,48.6213,150874.0
2021-01-29 11:30:00,54.41,54.48,54.3,54.33,50328.0,48.6213,48.6839,48.523,48.5499,50328.0
2021-01-29 12:00:00,54.35,54.37,53.63,53.67,61032.0,48.5677,48.5856,47.9243,47.9601,61032.0
2021-01-29 12:30:00,53.65,53.7,53.23,53.48,140565.0,47.9422,47.9869,47.5669,47.7903,140565.0
2021-01-29 13:00:00,53.47,53.81,53.22,53.75,80266.0,47.7813,48.0852,47.5579,48.0316,80266.0
2021-01-29 13:30:00,53.77,53.84,53.55,53.6,44793.0,48.0494,48.112,47.8528,47.8975,44793.0
2021-01-29 14:00:00,53.6,54.01,53.59,53.69,53949.0,47.8975,48.2639,47.8886,47.9779,53949.0
2021-01-29 14:30:00,53.69,53.85,53.56,53.77,45993.0,47.9779,48.1209,47.8618,48.0494,45993.0
2021-01-29 15:00:00,53.76,54.22,53.76,54.06,65269.0,48.0405,48.4516,48.0405,48.3086,65269.0
2021-01-29 15:30:00,54.08,54.23,53.68,53.69,303011.0,48.3265,48.4605,47.969,47.9779,303011.0
2021-02-01 09:30:00,53.93,54.65,53.9,54.18,101016.0,48.1924,48.8358,48.1656,48.4158,101016.0
2021-02-01 10:00:00,54.2,54.55,53.82,54.31,76815.0,48.4337,48.7464,48.0941,48.532,76815.0
2021-02-01 10:30:00,54.3,54.35,54.0,54.29,63784.0,48.523,48.5677,48.255,48.5141,63784.0
2021-02-01 11:00:00,54.28,54.59,54.15,54.49,56908.0,48.5052,48.7822,48.389,48.6928,56908.0
2021-02-01 11:30:00,54.48,54.75,54.39,54.61,53028.0,48.6839,48.9252,48.6035,48.8001,53028.0
2021-02-01 12:00:00,54.65,54.74,54.48,54.49,48440.0,48.8358,48.9162,48.6839,48.6928,48440.0
2021-02-01 12:30:00,54.49,54.61,54.45,54.57,52747.0,48.6928,48.8001,48.6571,48.7643,52747.0
2021-02-01 13:00:00,54.57,54.63,54.37,54.47,43260.0,48.7643,48.8179,48.5856,48.675,43260.0
2021-02-01 13:30:00,54.48,54.61,54.39,54.47,42864.0,48.6839,48.8001,48.6035,48.675,42864.0
2021-02-01 14:00:00,54.45,54.75,54.41,54.68,77852.0,48.6571,48.9252,48.6213,48.8626,77852.0
2021-02-01 14:30:00,54.69,54.88,54.56,54.58,67053.0,48.8716,49.0413,48.7554,48.7733,67053.0
2021-02-01 15:00:00,54.6,54.72,54.44,54.45,72960.0,48.7911,48.8984,48.6482,48.6571,72960.0
2021-02-01 15:30:00,54.46,54.6,54.41,54.48,239370.0,48.666,48.7911,48.6213,48.6839,239370.0
2021-02-02 09:30:00,55.8,56.27,55.06,55.48,127202.0,49.8635,50.2835,49.2022,49.5775,127202.0
2021-02-02 10:00:00,55.5,55.8,55.37,55.39,74636.0,49.5954,49.8635,49.4792,49.4971,74636.0
2021-02-02 10:30:00,55.4,55.45,54.88,54.92,51222.0,49.506,49.5507,49.0413,49.0771,51222.0
2021-02-02 11:00:00,54.89,55.26,54.8,55.17,63808.0,49.0503,49.3809,48.9699,49.3005,63808.0
2021-02-02 11:30:00,55.2,55.53,55.09,55.12,65754.0,49.3273,49.6222,49.229,49.2558,65754.0
2021-02-02 12:00:00,55.14,55.17,54.93,54.96,51078.0,49.2737,49.3005,49.086,49.1128,51078.0
2021-02-02 12:30:00,54.95,55.1,54.83,55.02,63569.0,49.1039,49.2379,48.9967,49.1664,63569.0
2021-02-02 13:00:00,55.02,55.12,54.87,55.09,76128.0,49.1664,49.2558,49.0324,49.229,76128.0
2021-02-02 13:30:00,55.08,55.08,54.74,54.87,74427.0,49.2201,49.2201,48.9162,49.0324,74427.0
2021-02-02 14:00:00,54.88,55.02,54.78,54.83,54538.0,49.0413,49.1664,48.952,48.9967,54538.0
2021-02-02 14:30:00,54.85,55.01,54.78,54.86,46716.0,49.0145,49.1575,48.952,49.0235,46716.0
2021-02-02 15:00:00,54.85,54.86,54.49,54.49,56466.0,49.0145,49.0235,48.6928,48.6928,56466.0
2021-02-02 15:30:00,54.49,54.7,54.47,54.53,220216.0,48.6928,48.8805,48.675,48.7286,220216.0
2021-02-03 09:30:00,54.19,54.55,53.79,54.0,77843.0,48.4247,48.7464,48.0673,48.255,77843.0
2021-02-03 10:00:00,53.95,54.1,53.74,53.9,34347.0,48.2103,48.3443,48.0226,48.1656,34347.0
2021-02-03 10:30:00,53.9,54.02,53.83,53.91,41923.0,48.1656,48.2728,48.103,48.1745,41923.0
2021-02-03 11:00:00,53.92,53.99,53.73,53.89,44109.0,48.1835,48.246,48.0137,48.1567,44109.0
2021-02-03 11:30:00,53.9,53.99,53.71,53.88,41188.0,48.1656,48.246,47.9958,48.1477,41188.0
2021-02-03 12:00:00,53.88,54.01,53.72,53.97,32960.0,48.1477,48.2639,48.0048,48.2282,32960.0
2021-02-03 12:30:00,53.99,54.22,53.96,54.21,34585.0,48.246,48.4516,48.2192,48.4426,34585.0
2021-02-03 13:00:00,54.21,54.38,54.11,54.11,35583.0,48.4426,48.5945,48.3533,48.3533,35583.0
2021-02-03 13:30:00,54.12,54.28,54.12,54.27,67623.0,48.3622,48.5052,48.3622,48.4962,67623.0
2021-02-03 14:00:00,54.26,54.4,54.23,54.37,55198.0,48.4873,48.6124,48.4605,48.5856,55198.0
2021-02-03 14:30:00,54.38,54.51,54.28,54.41,37323.0,48.5945,48.7107,48.5052,48.6213,37323.0
2021-02-03 15:00:00,54.4,54.57,54.38,54.49,46562.0,48.6124,48.7643,48.5945,48.6928,46562.0
2021-02-03 15:30:00,54.49,54.54,54.35,54.4,177690.0,48.6928,48.7375,48.5677,48.6124,177690.0
2021-02-04 09:30:00,54.71,55.31,54.36,55.31,127878.0,48.8894,49.4256,48.5767,49.4256,127878.0
2021-02-04 10:00:00,55.22,55.83,55.22,55.46,105766.0,49.3452,49.8903,49.3452,49.5596,105766.0
2021-02-04 10:30:00,55.49,55.51,55.17,55.48,67357.0,49.5864,49.6043,49.3005,49.5775,67357.0
2021-02-04 11:00:00,55.46,55.75,55.37,55.65,106895.0,49.5596,49.8188,49.4792,49.7294,106895.0
2021-02-04 11:30:00,55.64,55.79,55.44,55.65,129194.0,49.7205,49.8545,49.5418,49.7294,129194.0
2021-02-04 12:00:00,55.66,56.28,55.64,56.28,138050.0,49.7384,50.2924,49.7205,50.2924,138050.0
2021-02-04 12:30:00,56.25,56.29,55.99,56.12,99479.0,50.2656,50.3013,50.0332,50.1494,99479.0
2021-02-04 13:00:00,56.11,56.33,56.1,56.31,53486.0,50.1405,50.3371,50.1315,50.3192,53486.0
2021-02-04 13:30:00,56.32,56.47,56.11,56.21,117972.0,50.3281,50.4622,50.1405,50.2298,117972.0
2021-02-04 14:00:00,56.2,56.25,55.97,56.06,142520.0,50.2209,50.2656,50.0154,50.0958,142520.0
2021-02-04 14:30:00,56.05,56.23,55.95,55.95,74467.0,50.0869,50.2477,49.9975,49.9975,74467.0
2021-02-04 15:00:00,55.96,55.96,55.72,55.77,88511.0,50.0064,50.0064,49.792,49.8367,88511.0
2021-02-04 15:30:00,55.77,56.18,55.58,55.94,535020.0,49.8367,50.203,49.6669,49.9886,535020.0
2021-02-05 09:30:00,55.2,55.45,53.01,55.02,546554.0,49.3273,49.5507,47.3703,49.1664,546554.0
2021-02-05 10:00:00,55.02,55.18,54.38,54.69,160643.0,49.1664,49.3094,48.5945,48.8716,160643.0
2021-02-05 10:30:00,54.76,55.75,54.75,55.25,124612.0,48.9341,49.8188,48.9252,49.372,124612.0
2021-02-05 11:00:00,55.26,55.75,55.05,55.32,103523.0,49.3809,49.8188,49.1933,49.4345,103523.0
2021-02-05 11:30:00,55.35,55.66,55.23,55.45,64309.0,49.4613,49.7384,49.3541,49.5507,64309.0
2021-02-05 12:00:00,55.42,55.45,54.04,54.14,194085.0,49.5239,49.5507,48.2907,48.3801,194085.0
2021-02-05 12:30:00,54.16,54.5,54.06,54.46,95114.0,48.3979,48.7018,48.3086,48.666,95114.0
2021-02-05 13:00:00,54.45,54.47,54.02,54.06,79150.0,48.6571,48.675,48.2728,48.3086,79150.0
2021-02-05 13:30:00,54.05,54.16,53.76,53.8,66853.0,48.2996,48.3979,48.0405,48.0762,66853.0
2021-02-05 14:00:00,53.83,53.84,53.6,53.64,102751.0,48.103,48.112,47.8975,47.9333,102751.0
2021-02-05 14:30:00,53.64,53.94,53.64,53.79,77791.0,47.9333,48.2013,47.9333,48.0673,77791.0
2021-02-05 15:00:00,53.82,54.29,53.79,54.25,105252.0,48.0941,48.5141,48.0673,48.4784,105252.0
2021-02-05 15:30:00,54.26,54.42,54.04,54.26,443864.0,48.4873,48.6303,48.2907,48.4873,443864.0
2021-02-08 09:30:00,54.35,54.5,53.35,53.39,213165.0,48.5677,48.7018,47.6741,47.7099,213165.0
2021-02-08 10:00:00,53.39,53.4,52.71,52.8,241419.0,47.7099,47.7188,47.1022,47.1826,241419.0
2021-02-08 10:30:00,52.77,52.8,51.97,52.1,677238.0,47.1558,47.1826,46.4409,46.5571,677238.0
2021-02-08 11:00:00,52.05,52.42,51.81,52.42,400683.0,46.5124,46.8431,46.298,46.8431,400683.0
2021-02-08 11:30:00,52.38,52.7,51.93,51.94,222900.0,46.8073,47.0933,46.4052,46.4141,222900.0
2021-02-08 12:00:00,51.93,52.33,51.81,52.33,137439.0,46.4052,46.7626,46.298,46.7626,137439.0
2021-02-08 12:30:00,52.33,52.47,52.18,52.21,85476.0,46.7626,46.8877,46.6286,46.6554,85476.0
2021-02-08 13:00:00,52.22,52.3,52.09,52.13,73355.0,46.6643,46.7358,46.5482,46.5839,73355.0
2021-02-08 13:30:00,52.14,52.43,52.01,52.13,163989.0,46.5928,46.852,46.4767,46.5839,163989.0
2021-02-08 14:00:00,52.12,52.53,52.12,52.4,164795.0,46.575,46.9414,46.575,46.8252,164795.0
2021-02-08 14:30:00,52.41,52.6,52.33,52.58,127951.0,46.8341,47.0039,46.7626,46.986,127951.0
2021-02-08 15:00:00,52.59,52.83,52.58,52.76,158324.0,46.995,47.2094,46.986,47.1469,158324.0
2021-02-08 15:30:00,52.77,52.93,52.69,52.91,479925.0,47.1558,47.2988,47.0843,47.2809,479925.0
2021-02-09 09:30:00,53.15,53.49,52.96,53.08,205089.0,47.4954,47.7992,47.3256,47.4328,205089.0
2021-02-09 10:00:00,53.06,53.27,52.82,52.9,85774.0,47.415,47.6026,47.2005,47.272,85774.0
2021-02-09 10:30:00,52.9,52.9,52.35,52.38,159630.0,47.272,47.272,46.7805,46.8073,159630.0
2021-02-09 11:00:00,52.37,52.73,52.37,52.58,73338.0,46.7984,47.1201,46.7984,46.986,73338.0
2021-02-09 11:30:00,52.6,52.68,52.43,52.56,100064.0,47.0039,47.0754,46.852,46.9682,100064.0
2021-02-09 12:00:00,52.57,52.65,52.43,52.45,82974.0,46.9771,47.0486,46.852,46.8699,82974.0
2021-02-09 12:30:00,52.45,52.58,52.41,52.52,112793.0,46.8699,46.986,46.8341,46.9324,112793.0
2021-02-09 13:00:00,52.51,52.54,52.24,52.34,80657.0,46.9235,46.9503,46.6822,46.7716,80657.0
2021-02-09 13:30:00,52.35,52.4,52.26,52.36,61090.0,46.7805,46.8252,46.7001,46.7894,61090.0
2021-02-09 14:00:00,52.36,52.8,52.36,52.69,100860.0,46.7894,47.1826,46.7894,47.0843,100860.0
2021-02-09 14:30:00,52.7,52.74,52.54,52.74,62265.0,47.0933,47.129,46.9503,47.129,62265.0
2021-02-09 15:00:00,52.73,52.87,52.7,52.8,70336.0,47.1201,47.2452,47.0933,47.1826,70336.0
2021-02-09 15:30:00,52.79,52.95,52.72,52.95,296559.0,47.1737,47.3167,47.1111,47.3167,296559.0
2021-02-10 09:30:00,53.18,53.34,52.95,53.31,158517.0,47.5222,47.6652,47.3167,47.6384,158517.0
2021-02-10 10:00:00,53.31,53.51,53.13,53.22,178510.0,47.6384,47.8171,47.4775,47.5579,178510.0
2021-02-10 10:30:00,53.21,53.24,52.83,53.1,76486.0,47.549,47.5758,47.2094,47.4507,76486.0
2021-02-10 11:00:00,53.1,53.3,53.05,53.17,74170.0,47.4507,47.6294,47.406,47.5133,74170.0
2021-02-10 11:30:00,53.15,53.15,52.89,52.95,57917.0,47.4954,47.4954,47.2631,47.3167,57917.0
2021-02-10 12:00:00,52.98,53.1,52.92,53.04,77955.0,47.3435,47.4507,47.2899,47.3971,77955.0
2021-02-10 12:30:00,53.03,53.1,52.96,53.07,44651.0,47.3882,47.4507,47.3256,47.4239,44651.0
2021-02-10 13:00:00,53.06,53.18,53.02,53.15,53080.0,47.415,47.5222,47.3792,47.4954,53080.0
2021-02-10 13:30:00,53.14,53.17,53.02,53.11,78495.0,47.4865,47.5133,47.3792,47.4597,78495.0
2021-02-10 14:00:00,53.13,53.18,52.99,53.11,83446.0,47.4775,47.5222,47.3524,47.4597,83446.0
2021-02-10 14:30:00,53.11,53.13,53.0,53.13,79228.0,47.4597,47.4775,47.3614,47.4775,79228.0
2021-02-10 15:00:00,53.13,53.14,53.0,53.04,98038.0,47.4775,47.4865,47.3614,47.3971,98038.0
2021-02-10 15:30:00,53.04,53.19,52.97,53.08,207902.0,47.3971,47.5311,47.3345,47.4328,207902.0
2021-02-11 09:30:00,53.12,53.18,52.55,52.55,94898.0,47.4686,47.5222,46.9592,46.9592,94898.0
2021-02-11 10:00:00,52.58,52.79,52.56,52.61,69121.0,46.986,47.1737,46.9682,47.0128,69121.0
2021-02-11 10:30:00,52.61,52.77,52.1,52.15,123468.0,47.0128,47.1558,46.5571,46.6018,123468.0
2021-02-11 11:00:00,52.16,52.18,51.95,52.07,113000.0,46.6107,46.6286,46.4231,46.5303,113000.0
2021-02-11 11:30:00,52.07,52.12,51.94,52.05,104021.0,46.5303,46.575,46.4141,46.5124,104021.0
2021-02-11 12:00:00,52.05,52.28,51.88,51.89,102363.0,46.5124,46.718,46.3605,46.3694,102363.0
2021-02-11 12:30:00,51.89,52.2,51.85,52.2,130221.0,46.3694,46.6465,46.3337,46.6465,130221.0
2021-02-11 13:00:00,52.21,52.45,52.11,52.34,62914.0,46.6554,46.8699,46.566,46.7716,62914.0
2021-02-11 13:30:00,52.35,52.4,52.25,52.32,55471.0,46.7805,46.8252,46.6911,46.7537,55471.0
2021-02-11 14:00:00,52.32,52.41,52.26,52.37,56157.0,46.7537,46.8341,46.7001,46.7984,56157.0
2021-02-11 14:30:00,52.36,52.42,52.25,52.35,56980.0,46.7894,46.8431,46.6911,46.7805,56980.0
2021-02-11 15:00:00,52.35,52.48,52.29,52.46,61256.0,46.7805,46.8967,46.7269,46.8788,61256.0
2021-02-11 15:30:00,52.47,52.54,52.33,52.4,232752.0,46.8877,46.9503,46.7626,46.8252,232752.0
2021-02-12 09:30:00,52.0,52.41,51.93,52.27,124511.0,46.4677,46.8341,46.4052,46.709,124511.0
2021-02-12 10:00:00,52.24,52.29,51.83,51.96,92840.0,46.6822,46.7269,46.3158,46.432,92840.0
2021-02-12 10:30:00,51.97,52.26,51.88,52.21,127700.0,46.4409,46.7001,46.3605,46.6554,127700.0
2021-02-12 11:00:00,52.2,52.26,52.13,52.15,64469.0,46.6465,46.7001,46.5839,46.6018,64469.0
2021-02-12 11:30:00,52.16,52.3,52.02,52.07,92258.0,46.6107,46.7358,46.4856,46.5303,92258.0
2021-02-12 12:00:00,52.08,52.2,51.92,51.92,64402.0,46.5392,46.6465,46.3963,46.3963,64402.0
2021-02-12 12:30:00,51.91,52.03,51.85,51.93,98929.0,46.3873,46.4946,46.3337,46.4052,98929.0
2021-02-12 13:00:00,51.93,51.96,51.72,51.73,85389.0,46.4052,46.432,46.2175,46.2265,85389.0
2021-02-12 13:30:00,51.75,51.84,51.73,51.77,73743.0,46.2443,46.3248,46.2265,46.2622,73743.0
2021-02-12 14:00:00,51.78,51.79,51.64,51.69,53348.0,46.2711,46.2801,46.146,46.1907,53348.0
2021-02-12 14:30:00,51.69,51.76,51.6,51.6,67403.0,46.1907,46.2533,46.1103,46.1103,67403.0
2021-02-12 15:00:00,51.61,51.71,51.56,51.61,92024.0,46.1192,46.2086,46.0746,46.1192,92024.0
2021-02-12 15:30:00,51.61,51.86,51.53,51.86,388068.0,46.1192,46.3426,46.0477,46.3426,388068.0
2021-02-16 09:30:00,52.13,52.19,51.61,51.92,210135.0,46.5839,46.6375,46.1192,46.3963,210135.0
2021-02-16 10:00:00,51.9,52.08,51.79,52.08,124465.0,46.3784,46.5392,46.2801,46.5392,124465.0
2021-02-16 10:30:00,52.08,52.08,51.64,51.77,124522.0,46.5392,46.5392,46.146,46.2622,124522.0
2021-02-16 11:00:00,51.76,51.78,51.57,51.65,94228.0,46.2533,46.2711,46.0835,46.155,94228.0
2021-02-16 11:30:00,51.64,51.76,51.59,51.62,109364.0,46.146,46.2533,46.1014,46.1282,109364.0
2021-02-16 12:00:00,51.63,51.88,51.56,51.85,72025.0,46.1371,46.3605,46.0746,46.3337,72025.0
2021-02-16 12:30:00,51.85,51.98,51.76,51.76,95565.0,46.3337,46.4499,46.2533,46.2533,95565.0
2021-02-16 13:00:00,51.76,51.99,51.73,51.88,74611.0,46.2533,46.4588,46.2265,46.3605,74611.0
2021-02-16 13:30:00,51.87,51.91,51.71,51.71,68937.0,46.3516,46.3873,46.2086,46.2086,68937.0
2021-02-16 14:00:00,51.71,51.72,51.46,51.63,108003.0,46.2086,46.2175,45.9852,46.1371,108003.0
2021-02-16 14:30:00,51.62,51.65,51.49,51.64,77475.0,46.1282,46.155,46.012,46.146,77475.0
2021-02-16 15:00:00,51.65,51.79,51.55,51.79,94992.0,46.155,46.2801,46.0656,46.2801,94992.0
2021-02-16 15:30:00,51.79,51.85,51.7,51.76,267433.0,46.2801,46.3337,46.1997,46.2533,267433.0
2021-02-17 09:30:00,51.5,51.81,50.78,51.63,248169.0,46.0209,46.298,45.3775,46.1371,248169.0
2021-02-17 10:00:00,51.64,52.11,51.63,52.07,105175.0,46.146,46.566,46.1371,46.5303,105175.0
2021-02-17 10:30:00,52.07,52.07,51.76,51.88,81419.0,46.5303,46.5303,46.2533,46.3605,81419.0
2021-02-17 11:00:00,51.88,51.94,51.68,51.9,96096.0,46.3605,46.4141,46.1818,46.3784,96096.0
2021-02-17 11:30:00,51.89,52.01,51.76,51.97,104530.0,46.3694,46.4767,46.2533,46.4409,104530.0
2021-02-17 12:00:00,51.98,52.05,51.81,52.0,69415.0,46.4499,46.5124,46.298,46.4677,69415.0
2021-02-17 12:30:00,52.0,52.03,51.92,52.01,80210.0,46.4677,46.4946,46.3963,46.4767,80210.0
2021-02-17 13:00:00,52.01,52.03,51.9,51.94,80628.0,46.4767,46.4946,46.3784,46.4141,80628.0
2021-02-17 13:30:00,51.95,51.95,51.77,51.9,79858.0,46.4231,46.4231,46.2622,46.3784,79858.0
2021-02-17 14:00:00,51.91,51.99,51.89,51.92,58040.0,46.3873,46.4588,46.3694,46.3963,58040.0
2021-02-17 14:30:00,51.93,51.98,51.74,51.97,106872.0,46.4052,46.4499,46.2354,46.4409,106872.0
2021-02-17 15:00:00,51.96,51.98,51.86,51.93,89963.0,46.432,46.4499,46.3426,46.4052,89963.0
2021-02-17 15:30:00,51.93,51.95,51.62,51.74,335927.0,46.4052,46.4231,46.1282,46.2354,335927.0
2021-02-18 09:30:00,51.5,51.67,51.25,51.59,186914.0,46.0209,46.1729,45.7975,46.1014,186914.0
2021-02-18 10:00:00,51.57,51.57,51.15,51.26,153094.0,46.0835,46.0835,45.7082,45.8065,153094.0
2021-02-18 10:30:00,51.27,51.48,51.1,51.37,130484.0,45.8154,46.0031,45.6635,45.9048,130484.0
2021-02-18 11:00:00,51.35,51.52,51.27,51.31,112354.0,45.8869,46.0388,45.8154,45.8512,112354.0
2021-02-18 11:30:00,51.3,51.3,51.13,51.24,110054.0,45.8422,45.8422,45.6903,45.7886,110054.0
2021-02-18 12:00:00,51.25,51.38,51.25,51.31,64347.0,45.7975,45.9137,45.7975,45.8512,64347.0
2021-02-18 12:30:00,51.32,51.4,51.28,51.35,54696.0,45.8601,45.9316,45.8243,45.8869,54696.0
2021-02-18 13:00:00,51.35,51.44,51.26,51.41,71100.0,45.8869,45.9673,45.8065,45.9405,71100.0
2021-02-18 13:30:00,51.4,51.44,51.3,51.33,115504.0,45.9316,45.9673,45.8422,45.869,115504.0
2021-02-18 14:00:00,51.33,51.5,51.33,51.43,79148.0,45.869,46.0209,45.869,45.9584,79148.0
2021-02-18 14:30:00,51.44,51.48,51.32,51.36,76168.0,45.9673,46.0031,45.8601,45.8958,76168.0
2021-02-18 15:00:00,51.36,51.51,51.32,51.45,108174.0,45.8958,46.0299,45.8601,45.9763,108174.0
2021-02-18 15:30:00,51.44,51.49,51.29,51.37,259519.0,45.9673,46.012,45.8333,45.9048,259519.0
2021-02-19 09:30:00,51.45,51.76,51.27,51.61,307437.0,45.9763,46.2533,45.8154,46.1192,307437.0
2021-02-19 10:00:00,51.64,51.78,51.43,51.74,80480.0,46.146,46.2711,45.9584,46.2354,80480.0
2021-02-19 10:30:00,51.75,51.93,51.71,51.81,114903.0,46.2443,46.4052,46.2086,46.298,114903.0
2021-02-19 11:00:00,51.81,51.99,51.76,51.99,98154.0,46.298,46.4588,46.2533,46.4588,98154.0
2021-02-19 11:30:00,51.99,52.03,51.76,51.8,71351.0,46.4588,46.4946,46.2533,46.289,71351.0
2021-02-19 12:00:00,51.81,51.94,51.81,51.87,54259.0,46.298,46.4141,46.298,46.3516,54259.0
2021-02-19 12:30:00,51.86,51.96,51.74,51.79,84693.0,46.3426,46.432,46.2354,46.2801,84693.0
2021-02-19 13:00:00,51.8,51.9,51.74,51.84,54255.0,46.289,46.3784,46.2354,46.3248,54255.0
2021-02-19 13:30:00,51.84,52.01,51.83,51.96,82582.0,46.3248,46.4767,46.3158,46.432,82582.0
2021-02-19 14:00:00,51.95,52.02,51.82,51.82,82273.0,46.4231,46.4856,46.3069,46.3069,82273.0
2021-02-19 14:30:00,51.84,51.98,51.83,51.91,87725.0,46.3248,46.4499,46.3158,46.3873,87725.0
2021-02-19 15:00:00,51.91,52.04,51.89,51.98,210586.0,46.3873,46.5035,46.3694,46.4499,210586.0
2021-02-19 15:30:00,51.99,52.13,51.88,52.01,443297.0,46.4588,46.5839,46.3605,46.4767,443297.0
2021-02-22 09:30:00,52.02,52.15,51.57,51.74,151400.0,46.4856,46.6018,46.0835,46.2354,151400.0
2021-02-22 10:00:00,51.72,51.75,51.53,51.75,111838.0,46.2175,46.2443,46.0477,46.2443,111838.0
2021-02-22 10:30:00,51.73,51.95,51.68,51.86,84881.0,46.2265,46.4231,46.1818,46.3426,84881.0
2021-02-22 11:00:00,51.85,51.91,51.77,51.84,78467.0,46.3337,46.3873,46.2622,46.3248,78467.0
2021-02-22 11:30:00,51.85,51.97,51.83,51.9,64367.0,46.3337,46.4409,46.3158,46.3784,64367.0
2021-02-22 12:00:00,51.91,52.04,51.85,51.99,60045.0,46.3873,46.5035,46.3337,46.4588,60045.0
2021-02-22 12:30:00,51.98,52.11,51.95,52.08,50972.0,46.4499,46.566,46.4231,46.5392,50972.0
2021-02-22 13:00:00,52.09,52.2,52.04,52.16,80856.0,46.5482,46.6465,46.5035,46.6107,80856.0
2021-02-22 13:30:00,52.16,52.3,52.16,52.22,75024.0,46.6107,46.7358,46.6107,46.6643,75024.0
2021-02-22 14:00:00,52.24,52.28,52.17,52.19,59306.0,46.6822,46.718,46.6197,46.6375,59306.0
2021-02-22 14:30:00,52.2,52.34,52.17,52.3,54479.0,46.6465,46.7716,46.6197,46.7358,54479.0
2021-02-22 15:00:00,52.3,52.32,52.07,52.16,80615.0,46.7358,46.7537,46.5303,46.6107,80615.0
2021-02-22 15:30:00,52.16,52.29,52.06,52.13,196480.0,46.6107,46.7269,46.5214,46.5839,196480.0
2021-02-23 09:30:00,52.34,52.6,52.04,52.28,167728.0,46.7716,47.0039,46.5035,46.718,167728.0
2021-02-23 10:00:00,52.25,52.39,51.52,51.57,122240.0,46.6911,46.8163,46.0388,46.0835,122240.0
2021-02-23 10:30:00,51.59,51.76,51.51,51.72,136421.0,46.1014,46.2533,46.0299,46.2175,136421.0
2021-02-23 11:00:00,51.71,52.02,51.66,52.02,100040.0,46.2086,46.4856,46.1639,46.4856,100040.0
2021-02-23 11:30:00,52.02,52.26,51.94,52.06,69193.0,46.4856,46.7001,46.4141,46.5214,69193.0
2021-02-23 12:00:00,52.05,52.12,51.84,52.01,70439.0,46.5124,46.575,46.3248,46.4767,70439.0
2021-02-23 12:30:00,52.01,52.13,51.95,51.99,82559.0,46.4767,46.5839,46.4231,46.4588,82559.0
2021-02-23 13:00:00,51.99,52.22,51.97,52.17,77052.0,46.4588,46.6643,46.4409,46.6197,77052.0
2021-02-23 13:30:00,52.18,52.32,52.15,52.27,68232.0,46.6286,46.7537,46.6018,46.709,68232.0
2021-02-23 14:00:00,52.27,52.43,52.24,52.26,80026.0,46.709,46.852,46.6822,46.7001,80026.0
2021-02-23 14:30:00,52.24,52.25,52.14,52.17,54586.0,46.6822,46.6911,46.5928,46.6197,54586.0
2021-02-23 15:00:00,52.16,52.27,52.09,52.24,73219.0,46.6107,46.709,46.5482,46.6822,73219.0
2021-02-23 15:30:00,52.23,52.28,51.97,51.98,272494.0,46.6733,46.718,46.4409,46.4499,272494.0
2021-02-24 09:30:00,52.05,52.87,51.95,52.5,224052.0,46.5124,47.2452,46.4231,46.9145,224052.0
2021-02-24 10:00:00,52.5,52.95,52.49,52.88,97585.0,46.9145,47.3167,46.9056,47.2541,97585.0
2021-02-24 10:30:00,52.86,53.12,52.83,52.84,101879.0,47.2362,47.4686,47.2094,47.2184,101879.0
2021-02-24 11:00:00,52.84,52.9,52.61,52.74,88605.0,47.2184,47.272,47.0128,47.129,88605.0
2021-02-24 11:30:00,52.76,52.8,52.55,52.65,72176.0,47.1469,47.1826,46.9592,47.0486,72176.0
2021-02-24 12:00:00,52.65,52.98,52.61,52.97,78005.0,47.0486,47.3435,47.0128,47.3345,78005.0
2021-02-24 12:30:00,52.98,53.05,52.84,52.98,90597.0,47.3435,47.406,47.2184,47.3435,90597.0
2021-02-24 13:00:00,52.98,53.12,52.94,53.09,92119.0,47.3435,47.4686,47.3077,47.4418,92119.0
2021-02-24 13:30:00,53.08,53.16,52.7,52.76,123434.0,47.4328,47.5043,47.0933,47.1469,123434.0
2021-02-24 14:00:00,52.76,52.89,52.7,52.73,90620.0,47.1469,47.2631,47.0933,47.1201,90620.0
2021-02-24 14:30:00,52.74,52.82,52.67,52.73,88692.0,47.129,47.2005,47.0665,47.1201,88692.0
2021-02-24 15:00:00,52.73,52.87,52.61,52.73,106050.0,47.1201,47.2452,47.0128,47.1201,106050.0
2021-02-24 15:30:00,52.73,52.8,52.55,52.56,328212.0,47.1201,47.1826,46.9592,46.9682,328212.0
2021-02-25 09:30:00,52.73,53.44,52.58,53.28,176942.0,47.1201,47.7545,46.986,47.6116,176942.0
2021-02-25 10:00:00,53.29,53.33,52.92,52.95,116393.0,47.6205,47.6562,47.2899,47.3167,116393.0
2021-02-25 10:30:00,52.97,53.08,52.79,52.88,92251.0,47.3345,47.4328,47.1737,47.2541,92251.0
2021-02-25 11:00:00,52.86,53.3,52.82,53.25,80274.0,47.2362,47.6294,47.2005,47.5848,80274.0
2021-02-25 11:30:00,53.26,53.28,52.85,52.94,93634.0,47.5937,47.6116,47.2273,47.3077,93634.0
2021-02-25 12:00:00,52.91,53.05,52.82,52.86,51763.0,47.2809,47.406,47.2005,47.2362,51763.0
2021-02-25 12:30:00,52.83,52.83,52.35,52.35,94836.0,47.2094,47.2094,46.7805,46.7805,94836.0
2021-02-25 13:00:00,52.38,52.6,52.33,52.52,103786.0,46.8073,47.0039,46.7626,46.9324,103786.0
2021-02-25 13:30:00,52.55,52.57,52.21,52.39,68568.0,46.9592,46.9771,46.6554,46.8163,68568.0
2021-02-25 14:00:00,52.38,52.64,52.34,52.63,101541.0,46.8073,47.0397,46.7716,47.0307,101541.0
2021-02-25 14:30:00,52.6,52.65,52.31,52.41,66140.0,47.0039,47.0486,46.7448,46.8341,66140.0
2021-02-25 15:00:00,52.4,52.49,52.1,52.1,93634.0,46.8252,46.9056,46.5571,46.5571,93634.0
2021-02-25 15:30:00,52.09,52.21,51.88,52.14,273363.0,46.5482,46.6554,46.3605,46.5928,273363.0
2021-02-26 09:30:00,52.15,52.22,51.72,52.03,133229.0,46.6018,46.6643,46.2175,46.4946,133229.0
2021-02-26 10:00:00,52.04,52.19,51.4,51.47,156502.0,46.5035,46.6375,45.9316,45.9941,156502.0
2021-02-26 10:30:00,51.49,51.97,51.38,51.77,115726.0,46.012,46.4409,45.9137,46.2622,115726.0
2021-02-26 11:00:00,51.79,51.92,51.38,51.39,91369.0,46.2801,46.3963,45.9137,45.9226,91369.0
2021-02-26 11:30:00,51.41,51.85,51.4,51.74,101992.0,45.9405,46.3337,45.9316,46.2354,101992.0
2021-02-26 12:00:00,51.76,51.93,51.7,51.78,74525.0,46.2533,46.4052,46.1997,46.2711,74525.0
2021-02-26 12:30:00,51.79,51.97,51.77,51.86,55437.0,46.2801,46.4409,46.2622,46.3426,55437.0
2021-02-26 13:00:00,51.84,51.96,51.68,51.93,60107.0,46.3248,46.432,46.1818,46.4052,60107.0
2021-02-26 13:30:00,51.92,51.94,51.58,51.58,75829.0,46.3963,46.4141,46.0924,46.0924,75829.0
2021-02-26 14:00:00,51.59,51.65,51.43,51.54,123791.0,46.1014,46.155,45.9584,46.0567,123791.0
2021-02-26 14:30:00,51.54,51.81,51.52,51.75,90684.0,46.0567,46.298,46.0388,46.2443,90684.0
2021-02-26 15:00:00,51.76,51.99,51.74,51.81,98934.0,46.2533,46.4588,46.2354,46.298,98934.0
2021-02-26 15:30:00,51.81,52.1,51.49,51.51,444864.0,46.298,46.5571,46.012,46.0299,444864.0
2021-03-01 09:30:00,51.94,52.49,51.83,52.41,158900.0,46.4141,46.9056,46.3158,46.8341,158900.0
2021-03-01 10:00:00,52.43,52.74,52.21,52.61,90636.0,46.852,47.129,46.6554,47.0128,90636.0
2021-03-01 10:30:00,52.61,52.7,52.42,52.56,65305.0,47.0128,47.0933,46.8431,46.9682,65305.0
2021-03-01 11:00:00,52.55,52.62,52.43,52.55,76394.0,46.9592,47.0218,46.852,46.9592,76394.0
2021-03-01 11:30:00,52.58,52.58,52.37,52.43,56675.0,46.986,46.986,46.7984,46.852,56675.0
2021-03-01 12:00:00,52.43,52.8,52.41,52.76,60674.0,46.852,47.1826,46.8341,47.1469,60674.0
2021-03-01 12:30:00,52.77,52.81,52.66,52.68,40198.0,47.1558,47.1916,47.0575,47.0754,40198.0
2021-03-01 13:00:00,52.68,52.69,52.55,52.67,43640.0,47.0754,47.0843,46.9592,47.0665,43640.0
2021-03-01 13:30:00,52.67,52.95,52.67,52.88,97585.0,47.0665,47.3167,47.0665,47.2541,97585.0
2021-03-01 14:00:00,52.87,53.01,52.8,52.95,98945.0,47.2452,47.3703,47.1826,47.3167,98945.0
2021-03-01 14:30:00,52.95,53.05,52.88,52.88,79411.0,47.3167,47.406,47.2541,47.2541,79411.0
2021-03-01 15:00:00,52.87,52.92,52.79,52.82,77533.0,47.2452,47.2899,47.1737,47.2005,77533.0
2021-03-01 15:30:00,52.83,53.0,52.54,52.75,328425.0,47.2094,47.3614,46.9503,47.138,328425.0
2021-03-02 09:30:00,53.06,53.25,52.85,53.15,183241.0,47.415,47.5848,47.2273,47.4954,183241.0
2021-03-02 10:00:00,53.13,53.16,52.77,52.79,119666.0,47.4775,47.5043,47.1558,47.1737,119666.0
2021-03-02 10:30:00,52.77,53.13,52.76,53.07,79603.0,47.1558,47.4775,47.1469,47.4239,79603.0
2021-03-02 11:00:00,53.08,53.12,52.94,53.1,78441.0,47.4328,47.4686,47.3077,47.4507,78441.0
2021-03-02 11:30:00,53.1,53.11,52.88,52.97,59486.0,47.4507,47.4597,47.2541,47.3345,59486.0
2021-03-02 12:00:00,52.97,53.12,52.95,53.07,70851.0,47.3345,47.4686,47.3167,47.4239,70851.0
2021-03-02 12:30:00,53.06,53.18,52.99,53.03,70807.0,47.415,47.5222,47.3524,47.3882,70807.0
2021-03-02 13:00:00,53.02,53.2,53.02,53.13,58786.0,47.3792,47.5401,47.3792,47.4775,58786.0
2021-03-02 13:30:00,53.14,53.34,53.14,53.26,79063.0,47.4865,47.6652,47.4865,47.5937,79063.0
2021-03-02 14:00:00,53.26,53.32,53.19,53.28,56461.0,47.5937,47.6473,47.5311,47.6116,56461.0
2021-03-02 14:30:00,53.28,53.33,53.11,53.19,59541.0,47.6116,47.6562,47.4597,47.5311,59541.0
2021-03-02 15:00:00,53.17,53.22,52.88,52.9,79844.0,47.5133,47.5579,47.2541,47.272,79844.0
2021-03-02 15:30:00,52.89,53.19,52.86,53.01,296833.0,47.2631,47.5311,47.2362,47.3703,296833.0
2021-03-03 09:30:00,52.78,53.26,52.68,52.69,158162.0,47.1648,47.5937,47.0754,47.0843,158162.0
2021-03-03 10:00:00,52.71,52.8,52.48,52.66,83048.0,47.1022,47.1826,46.8967,47.0575,83048.0
2021-03-03 10:30:00,52.65,52.75,52.53,52.65,88750.0,47.0486,47.138,46.9414,47.0486,88750.0
2021-03-03 11:00:00,52.63,53.02,52.62,52.98,82515.0,47.0307,47.3792,47.0218,47.3435,82515.0
2021-03-03 11:30:00,52.97,53.32,52.95,53.21,84669.0,47.3345,47.6473,47.3167,47.549,84669.0
2021-03-03 12:00:00,53.23,53.28,53.04,53.12,79628.0,47.5669,47.6116,47.3971,47.4686,79628.0
2021-03-03 12:30:00,53.1,53.33,53.1,53.24,110310.0,47.4507,47.6562,47.4507,47.5758,110310.0
2021-03-03 13:00:00,53.23,53.37,53.07,53.28,60200.0,47.5669,47.692,47.4239,47.6116,60200.0
2021-03-03 13:30:00,53.28,53.36,53.21,53.3,57404.0,47.6116,47.6831,47.549,47.6294,57404.0
2021-03-03 14:00:00,53.28,53.38,53.15,53.32,106575.0,47.6116,47.7009,47.4954,47.6473,106575.0
2021-03-03 14:30:00,53.32,53.39,53.12,53.34,103782.0,47.6473,47.7099,47.4686,47.6652,103782.0
2021-03-03 15:00:00,53.33,53.38,53.21,53.23,91764.0,47.6562,47.7009,47.549,47.5669,91764.0
2021-03-03 15:30:00,53.23,53.48,53.18,53.25,282649.0,47.5669,47.7903,47.5222,47.5848,282649.0
2021-03-04 09:30:00,53.02,53.35,52.87,53.27,160781.0,47.3792,47.6741,47.2452,47.6026,160781.0
2021-03-04 10:00:00,53.3,53.3,52.8,53.15,117048.0,47.6294,47.6294,47.1826,47.4954,117048.0
2021-03-04 10:30:00,53.16,53.2,52.74,52.87,87260.0,47.5043,47.5401,47.129,47.2452,87260.0
2021-03-04 11:00:00,52.85,53.16,52.84,52.96,110330.0,47.2273,47.5043,47.2184,47.3256,110330.0
2021-03-04 11:30:00,52.98,53.1,52.96,53.09,78122.0,47.3435,47.4507,47.3256,47.4418,78122.0
2021-03-04 12:00:00,53.09,53.15,52.65,52.77,111130.0,47.4418,47.4954,47.0486,47.1558,111130.0
2021-03-04 12:30:00,52.75,52.77,52.29,52.36,129863.0,47.138,47.1558,46.7269,46.7894,129863.0
2021-03-04 13:00:00,52.35,52.51,52.09,52.21,122151.0,46.7805,46.9235,46.5482,46.6554,122151.0
2021-03-04 13:30:00,52.21,52.4,51.65,51.65,247457.0,46.6554,46.8252,46.155,46.155,247457.0
2021-03-04 14:00:00,51.67,52.09,51.63,52.05,155337.0,46.1729,46.5482,46.1371,46.5124,155337.0
2021-03-04 14:30:00,52.05,52.21,51.76,52.2,86633.0,46.5124,46.6554,46.2533,46.6465,86633.0
2021-03-04 15:00:00,52.21,52.26,51.71,51.97,111320.0,46.6554,46.7001,46.2086,46.4409,111320.0
2021-03-04 15:30:00,51.95,52.26,51.93,52.22,214814.0,46.4231,46.7001,46.4052,46.6643,214814.0
2021-03-05 09:30:00,52.5,52.96,52.21,52.79,83319.0,46.9145,47.3256,46.6554,47.1737,83319.0
2021-03-05 10:00:00,52.81,52.91,52.53,52.53,94066.0,47.1916,47.2809,46.9414,46.9414,94066.0
2021-03-05 10:30:00,52.53,52.6,52.26,52.33,89872.0,46.9414,47.0039,46.7001,46.7626,89872.0
2021-03-05 11:00:00,52.35,52.37,52.12,52.22,129820.0,46.7805,46.7984,46.575,46.6643,129820.0
2021-03-05 11:30:00,52.23,52.37,51.93,52.34,74678.0,46.6733,46.7984,46.4052,46.7716,74678.0
2021-03-05 12:00:00,52.33,52.68,52.27,52.66,117598.0,46.7626,47.0754,46.709,47.0575,117598.0
2021-03-05 12:30:00,52.66,52.66,52.27,52.46,172449.0,47.0575,47.0575,46.709,46.8788,172449.0
2021-03-05 13:00:00,52.46,52.7,52.41,52.7,95657.0,46.8788,47.0933,46.8341,47.0933,95657.0
2021-03-05 13:30:00,52.7,52.84,52.62,52.77,84643.0,47.0933,47.2184,47.0218,47.1558,84643.0
2021-03-05 14:00:00,52.77,52.95,52.62,52.95,62026.0,47.1558,47.3167,47.0218,47.3167,62026.0
2021-03-05 14:30:00,52.94,53.16,52.93,53.06,90279.0,47.3077,47.5043,47.2988,47.415,90279.0
2021-03-05 15:00:00,53.08,53.26,53.07,53.2,107884.0,47.4328,47.5937,47.4239,47.5401,107884.0
2021-03-05 15:30:00,53.19,53.68,53.17,53.5,393989.0,47.5311,47.969,47.5133,47.8082,393989.0
2021-03-08 09:30:00,54.06,54.4,53.62,54.31,123680.0,48.3086,48.6124,47.9154,48.532,123680.0
2021-03-08 10:00:00,54.31,54.8,54.3,54.61,121659.0,48.532,48.9699,48.523,48.8001,121659.0
2021-03-08 10:30:00,54.55,54.6,54.3,54.46,63699.0,48.7464,48.7911,48.523,48.666,63699.0
2021-03-08 11:00:00,54.46,54.67,54.36,54.62,51277.0,48.666,48.8537,48.5767,48.809,51277.0
2021-03-08 11:30:00,54.6,54.61,54.34,54.37,48082.0,48.7911,48.8001,48.5588,48.5856,48082.0
2021-03-08 12:00:00,54.38,54.7,54.38,54.68,53770.0,48.5945,48.8805,48.5945,48.8626,53770.0
2021-03-08 12:30:00,54.68,54.94,54.64,54.89,59794.0,48.8626,49.095,48.8269,49.0503,59794.0
2021-03-08 13:00:00,54.88,54.97,54.84,54.88,68950.0,49.0413,49.1218,49.0056,49.0413,68950.0
2021-03-08 13:30:00,54.88,54.92,54.64,54.69,52217.0,49.0413,49.0771,48.8269,48.8716,52217.0
2021-03-08 14:00:00,54.68,54.88,54.67,54.86,45651.0,48.8626,49.0413,48.8537,49.0235,45651.0
2021-03-08 14:30:00,54.85,55.17,54.81,55.17,97092.0,49.0145,49.3005,48.9788,49.3005,97092.0
2021-03-08 15:00:00,55.13,55.14,54.74,54.75,76536.0,49.2647,49.2737,48.9162,48.9252,76536.0
2021-03-08 15:30:00,54.75,54.94,54.64,54.71,263547.0,48.9252,49.095,48.8269,48.8894,263547.0
2021-03-09 09:30:00,54.76,55.41,54.53,55.31,117422.0,48.9341,49.515,48.7286,49.4256,117422.0
2021-03-09 10:00:00,55.31,55.45,55.22,55.39,60965.0,49.4256,49.5507,49.3452,49.4971,60965.0
2021-03-09 10:30:00,55.37,55.52,55.27,55.41,99934.0,49.4792,49.6133,49.3898,49.515,99934.0
2021-03-09 11:00:00,55.42,55.54,55.12,55.13,52016.0,49.5239,49.6311,49.2558,49.2647,52016.0
2021-03-09 11:30:00,55.14,55.23,55.1,55.21,50527.0,49.2737,49.3541,49.2379,49.3362,50527.0
2021-03-09 12:00:00,55.21,55.3,55.09,55.13,76064.0,49.3362,49.4167,49.229,49.2647,76064.0
2021-03-09 12:30:00,55.12,55.17,54.88,55.01,75082.0,49.2558,49.3005,49.0413,49.1575,75082.0
2021-03-09 13:00:00,55.01,55.06,54.72,54.83,41617.0,49.1575,49.2022,48.8984,48.9967,41617.0
2021-03-09 13:30:00,54.85,54.95,54.79,54.88,40913.0,49.0145,49.1039,48.9609,49.0413,40913.0
2021-03-09 14:00:00,54.87,54.94,54.67,54.67,49038.0,49.0324,49.095,48.8537,48.8537,49038.0
2021-03-09 14:30:00,54.68,54.83,54.61,54.74,68983.0,48.8626,48.9967,48.8001,48.9162,68983.0
2021-03-09 15:00:00,54.76,54.87,54.6,54.6,61464.0,48.9341,49.0324,48.7911,48.7911,61464.0
2021-03-09 15:30:00,54.58,54.63,54.3,54.31,220724.0,48.7733,48.8179,48.523,48.532,220724.0
2021-03-10 09:30:00,54.78,55.28,54.14,55.12,80585.0,48.952,49.3988,48.3801,49.2558,80585.0
2021-03-10 10:00:00,55.15,55.26,54.9,55.12,46566.0,49.2826,49.3809,49.0592,49.2558,46566.0
2021-03-10 10:30:00,55.11,55.55,55.08,55.43,81544.0,49.2469,49.6401,49.2201,49.5328,81544.0
2021-03-10 11:00:00,55.42,55.72,55.39,55.67,40334.0,49.5239,49.792,49.4971,49.7473,40334.0
2021-03-10 11:30:00,55.69,55.88,55.68,55.69,67796.0,49.7652,49.935,49.7562,49.7652,67796.0
2021-03-10 12:00:00,55.72,55.93,55.72,55.82,80332.0,49.792,49.9796,49.792,49.8813,80332.0
2021-03-10 12:30:00,55.84,55.98,55.78,55.98,56311.0,49.8992,50.0243,49.8456,50.0243,56311.0
2021-03-10 13:00:00,55.99,56.23,55.9,56.19,218705.0,50.0332,50.2477,49.9528,50.212,218705.0
2021-03-10 13:30:00,56.22,56.33,56.02,56.23,169696.0,50.2388,50.3371,50.0601,50.2477,169696.0
2021-03-10 14:00:00,56.2,56.2,55.98,55.98,95698.0,50.2209,50.2209,50.0243,50.0243,95698.0
2021-03-10 14:30:00,56.0,56.42,55.99,56.33,68849.0,50.0422,50.4175,50.0332,50.3371,68849.0
2021-03-10 15:00:00,56.32,56.41,56.21,56.29,65856.0,50.3281,50.4086,50.2298,50.3013,65856.0
2021-03-10 15:30:00,56.29,56.39,56.11,56.18,211314.0,50.3013,50.3907,50.1405,50.203,211314.0
2021-03-11 09:30:00,56.17,56.58,56.0,56.42,182374.0,50.1941,50.5605,50.0422,50.4175,182374.0
2021-03-11 10:00:00,56.36,56.37,55.99,56.22,180745.0,50.3639,50.3728,50.0332,50.2388,180745.0
2021-03-11 10:30:00,56.25,56.33,55.98,56.2,100665.0,50.2656,50.3371,50.0243,50.2209,100665.0
2021-03-11 11:00:00,56.13,56.21,55.83,55.83,112794.0,50.1584,50.2298,49.8903,49.8903,112794.0
2021-03-11 11:30:00,55.86,55.92,55.6,55.65,113521.0,49.9171,49.9707,49.6847,49.7294,113521.0
2021-03-11 12:00:00,55.68,55.73,55.54,55.69,50431.0,49.7562,49.8009,49.6311,49.7652,50431.0
2021-03-11 12:30:00,55.68,55.88,55.63,55.83,53294.0,49.7562,49.935,49.7115,49.8903,53294.0
2021-03-11 13:00:00,55.83,55.94,55.7,55.74,53475.0,49.8903,49.9886,49.7741,49.8098,53475.0
2021-03-11 13:30:00,55.76,55.8,55.51,55.51,61828.0,49.8277,49.8635,49.6043,49.6043,61828.0
2021-03-11 14:00:00,55.52,55.64,55.48,55.54,47031.0,49.6133,49.7205,49.5775,49.6311,47031.0
2021-03-11 14:30:00,55.53,55.6,55.41,55.41,51382.0,49.6222,49.6847,49.515,49.515,51382.0
2021-03-11 15:00:00,55.41,55.67,55.38,55.64,84884.0,49.515,49.7473,49.4881,49.7205,84884.0
2021-03-11 15:30:00,55.64,55.74,55.48,55.72,337013.0,49.7205,49.8098,49.5775,49.792,337013.0
2021-03-12 09:30:00,56.17,56.95,55.91,56.91,258854.0,50.1941,50.8911,49.9618,50.8554,258854.0
2021-03-12 10:00:00,56.91,56.96,56.41,56.69,116095.0,50.8554,50.9001,50.4086,50.6588,116095.0
2021-03-12 10:30:00,56.66,57.07,56.63,57.04,110005.0,50.632,50.9983,50.6052,50.9715,110005.0
2021-03-12 11:00:00,57.07,57.09,56.65,56.73,81364.0,50.9983,51.0162,50.623,50.6945,81364.0
2021-03-12 11:30:00,56.74,56.94,56.74,56.82,143846.0,50.7035,50.8822,50.7035,50.7749,143846.0
2021-03-12 12:00:00,56.84,56.93,56.78,56.93,78853.0,50.7928,50.8732,50.7392,50.8732,78853.0
2021-03-12 12:30:00,56.92,57.13,56.92,57.1,87501.0,50.8643,51.052,50.8643,51.0252,87501.0
2021-03-12 13:00:00,57.13,57.41,57.11,57.28,89769.0,51.052,51.3022,51.0341,51.186,89769.0
2021-03-12 13:30:00,57.28,57.4,57.27,57.32,59135.0,51.186,51.2932,51.1771,51.2218,59135.0
2021-03-12 14:00:00,57.34,57.66,57.33,57.56,109798.0,51.2396,51.5256,51.2307,51.4362,109798.0
2021-03-12 14:30:00,57.56,57.68,57.49,57.51,62823.0,51.4362,51.5434,51.3737,51.3915,62823.0
2021-03-12 15:00:00,57.51,57.56,57.38,57.42,64807.0,51.3915,51.4362,51.2754,51.3111,64807.0
2021-03-12 15:30:00,57.43,57.51,57.34,57.34,232529.0,51.32,51.3915,51.2396,51.2396,232529.0
2021-03-15 09:30:00,57.31,57.77,57.26,57.52,157645.0,51.2128,51.6239,51.1681,51.4005,157645.0
2021-03-15 10:00:00,57.51,57.58,57.11,57.5,90633.0,51.3915,51.4541,51.0341,51.3826,90633.0
2021-03-15 10:30:00,57.51,57.78,57.35,57.77,64928.0,51.3915,51.6328,51.2486,51.6239,64928.0
2021-03-15 11:00:00,57.77,57.83,57.46,57.47,60677.0,51.6239,51.6775,51.3469,51.3558,60677.0
2021-03-15 11:30:00,57.45,57.51,57.32,57.5,64425.0,51.3379,51.3915,51.2218,51.3826,64425.0
2021-03-15 12:00:00,57.49,57.77,57.49,57.77,37063.0,51.3737,51.6239,51.3737,51.6239,37063.0
2021-03-15 12:30:00,57.78,57.94,57.73,57.94,37921.0,51.6328,51.7758,51.5881,51.7758,37921.0
2021-03-15 13:00:00,57.95,58.01,57.88,58.01,57565.0,51.7847,51.8383,51.7222,51.8383,57565.0
2021-03-15 13:30:00,57.98,58.08,57.97,58.04,36839.0,51.8115,51.9009,51.8026,51.8651,36839.0
2021-03-15 14:00:00,58.05,58.06,57.84,57.89,50495.0,51.8741,51.883,51.6864,51.7311,50495.0
2021-03-15 14:30:00,57.89,57.95,57.81,57.93,44700.0,51.7311,51.7847,51.6596,51.7669,44700.0
2021-03-15 15:00:00,57.94,57.95,57.72,57.77,53602.0,51.7758,51.7847,51.5792,51.6239,53602.0
2021-03-15 15:30:00,57.77,58.02,57.73,57.99,198807.0,51.6239,51.8473,51.5881,51.8205,198807.0
2021-03-16 09:30:00,57.85,58.08,57.47,57.96,103255.0,51.6954,51.9009,51.3558,51.7937,103255.0
2021-03-16 10:00:00,57.94,58.02,57.57,57.57,75665.0,51.7758,51.8473,51.4452,51.4452,75665.0
2021-03-16 10:30:00,57.57,57.72,57.48,57.55,48948.0,51.4452,51.5792,51.3647,51.4273,48948.0
2021-03-16 11:00:00,57.53,57.67,57.45,57.63,69190.0,51.4094,51.5345,51.3379,51.4988,69190.0
2021-03-16 11:30:00,57.65,57.7,57.55,57.7,67714.0,51.5166,51.5613,51.4273,51.5613,67714.0
2021-03-16 12:00:00,57.69,57.71,57.5,57.62,43918.0,51.5524,51.5703,51.3826,51.4898,43918.0
2021-03-16 12:30:00,57.63,57.78,57.6,57.71,45225.0,51.4988,51.6328,51.472,51.5703,45225.0
2021-03-16 13:00:00,57.71,57.73,57.47,57.52,60817.0,51.5703,51.5881,51.3558,51.4005,60817.0
2021-03-16 13:30:00,57.51,57.52,57.32,57.5,59911.0,51.3915,51.4005,51.2218,51.3826,59911.0
2021-03-16 14:00:00,57.49,57.53,57.36,57.48,51787.0,51.3737,51.4094,51.2575,51.3647,51787.0
2021-03-16 14:30:00,57.47,57.5,57.27,57.36,74404.0,51.3558,51.3826,51.1771,51.2575,74404.0
2021-03-16 15:00:00,57.36,57.46,57.31,57.33,86202.0,51.2575,51.3469,51.2128,51.2307,86202.0
2021-03-16 15:30:00,57.33,57.46,57.27,57.27,168069.0,51.2307,51.3469,51.1771,51.1771,168069.0
2021-03-17 09:30:00,57.63,57.91,57.41,57.78,138493.0,51.4988,51.749,51.3022,51.6328,138493.0
2021-03-17 10:00:00,57.79,57.86,57.6,57.86,64003.0,51.6417,51.7043,51.472,51.7043,64003.0
2021-03-17 10:30:00,57.84,57.9,57.54,57.7,54053.0,51.6864,51.74,51.4183,51.5613,54053.0
2021-03-17 11:00:00,57.72,57.8,57.47,57.74,150941.0,51.5792,51.6507,51.3558,51.5971,150941.0
2021-03-17 11:30:00,57.74,58.13,57.7,58.08,77310.0,51.5971,51.9456,51.5613,51.9009,77310.0
2021-03-17 12:00:00,58.09,58.16,58.0,58.05,52628.0,51.9098,51.9724,51.8294,51.8741,52628.0
2021-03-17 12:30:00,58.03,58.13,57.99,58.11,70683.0,51.8562,51.9456,51.8205,51.9277,70683.0
2021-03-17 13:00:00,58.13,58.16,58.01,58.09,36539.0,51.9456,51.9724,51.8383,51.9098,36539.0
2021-03-17 13:30:00,58.1,58.16,58.04,58.06,54209.0,51.9188,51.9724,51.8651,51.883,54209.0
2021-03-17 14:00:00,58.07,58.4,58.03,58.04,67767.0,51.892,52.1868,51.8562,51.8651,67767.0
2021-03-17 14:30:00,58.02,58.18,57.98,58.07,65324.0,51.8473,51.9903,51.8115,51.892,65324.0
2021-03-17 15:00:00,58.07,58.22,57.85,57.89,121367.0,51.892,52.026,51.6954,51.7311,121367.0
2021-03-17 15:30:00,57.9,58.0,57.81,57.94,196722.0,51.74,51.8294,51.6596,51.7758,196722.0
2021-03-18 09:30:00,57.81,58.46,57.81,58.19,89836.0,51.6596,52.2405,51.6596,51.9992,89836.0
2021-03-18 10:00:00,58.19,58.37,58.03,58.07,102943.0,51.9992,52.16,51.8562,51.892,102943.0
2021-03-18 10:30:00,58.06,58.14,57.88,58.04,81245.0,51.883,51.9545,51.7222,51.8651,81245.0
2021-03-18 11:00:00,58.05,58.39,58.03,58.35,80588.0,51.8741,52.1779,51.8562,52.1422,80588.0
2021-03-18 11:30:00,58.36,58.77,58.27,58.76,88790.0,52.1511,52.5175,52.0707,52.5085,88790.0
2021-03-18 12:00:00,58.77,58.83,58.69,58.81,58638.0,52.5175,52.5711,52.446,52.5532,58638.0
2021-03-18 12:30:00,58.81,58.83,58.45,58.53,52046.0,52.5532,52.5711,52.2315,52.303,52046.0
2021-03-18 13:00:00,58.55,58.78,58.51,58.76,45981.0,52.3209,52.5264,52.2851,52.5085,45981.0
2021-03-18 13:30:00,58.76,58.81,58.66,58.81,34840.0,52.5085,52.5532,52.4192,52.5532,34840.0
2021-03-18 14:00:00,58.81,58.89,58.46,58.55,60791.0,52.5532,52.6247,52.2405,52.3209,60791.0
2021-03-18 14:30:00,58.55,58.66,58.37,58.61,43927.0,52.3209,52.4192,52.16,52.3745,43927.0
2021-03-18 15:00:00,58.6,58.67,58.46,58.56,71666.0,52.3656,52.4281,52.2405,52.3298,71666.0
2021-03-18 15:30:00,58.57,58.73,58.23,58.28,230010.0,52.3388,52.4817,52.0349,52.0796,230010.0
2021-03-19 09:30:00,58.09,58.65,58.09,58.5,250483.0,51.9098,52.4103,51.9098,52.2762,250483.0
2021-03-19 10:00:00,58.47,58.5,58.02,58.23,75600.0,52.2494,52.2762,51.8473,52.0349,75600.0
2021-03-19 10:30:00,58.25,58.38,58.01,58.34,77452.0,52.0528,52.169,51.8383,52.1332,77452.0
2021-03-19 11:00:00,58.39,58.46,58.25,58.44,47868.0,52.1779,52.2405,52.0528,52.2226,47868.0
2021-03-19 11:30:00,58.42,58.79,58.4,58.74,41073.0,52.2047,52.5354,52.1868,52.4907,41073.0
2021-03-19 12:00:00,58.75,58.81,58.67,58.77,33297.0,52.4996,52.5532,52.4281,52.5175,33297.0
2021-03-19 12:30:00,58.79,58.89,58.6,58.86,51122.0,52.5354,52.6247,52.3656,52.5979,51122.0
2021-03-19 13:00:00,58.89,58.9,58.74,58.83,67203.0,52.6247,52.6337,52.4907,52.5711,67203.0
2021-03-19 13:30:00,58.82,58.95,58.82,58.89,48897.0,52.5622,52.6783,52.5622,52.6247,48897.0
2021-03-19 14:00:00,58.9,58.94,58.83,58.87,52136.0,52.6337,52.6694,52.5711,52.6068,52136.0
2021-03-19 14:30:00,58.86,59.02,58.83,59.02,97694.0,52.5979,52.7409,52.5711,52.7409,97694.0
2021-03-19 15:00:00,59.01,59.03,58.92,58.98,69363.0,52.732,52.7498,52.6515,52.7051,69363.0
2021-03-19 15:30:00,58.99,59.39,58.59,58.66,442443.0,52.7141,53.0715,52.3566,52.4192,442443.0
2021-03-22 09:30:00,58.51,58.66,58.13,58.5,151808.0,52.2851,52.4192,51.9456,52.2762,151808.0
2021-03-22 10:00:00,58.52,58.66,58.3,58.35,47972.0,52.2941,52.4192,52.0975,52.1422,47972.0
2021-03-22 10:30:00,58.37,58.64,58.37,58.55,49838.0,52.16,52.4013,52.16,52.3209,49838.0
2021-03-22 11:00:00,58.54,58.66,58.37,58.43,61185.0,52.312,52.4192,52.16,52.2137,61185.0
2021-03-22 11:30:00,58.42,58.7,58.42,58.67,60157.0,52.2047,52.4549,52.2047,52.4281,60157.0
2021-03-22 12:00:00,58.67,58.74,58.51,58.59,36646.0,52.4281,52.4907,52.2851,52.3566,36646.0
2021-03-22 12:30:00,58.6,58.64,58.5,58.55,46510.0,52.3656,52.4013,52.2762,52.3209,46510.0
2021-03-22 13:00:00,58.56,58.86,58.54,58.85,38244.0,52.3298,52.5979,52.312,52.589,38244.0
2021-03-22 13:30:00,58.87,58.96,58.86,58.91,39402.0,52.6068,52.6873,52.5979,52.6426,39402.0
2021-03-22 14:00:00,58.89,59.05,58.87,58.98,51334.0,52.6247,52.7677,52.6068,52.7051,51334.0
2021-03-22 14:30:00,58.97,59.12,58.97,59.06,51281.0,52.6962,52.8302,52.6962,52.7766,51281.0
2021-03-22 15:00:00,59.05,59.2,59.05,59.19,59107.0,52.7677,52.9017,52.7677,52.8928,59107.0
2021-03-22 15:30:00,59.2,59.22,59.01,59.14,257105.0,52.9017,52.9196,52.732,52.8481,257105.0
2021-03-23 09:30:00,59.02,59.19,58.37,58.7,131551.0,52.7409,52.8928,52.16,52.4549,131551.0
2021-03-23 10:00:00,58.72,58.74,58.08,58.28,95065.0,52.4728,52.4907,51.9009,52.0796,95065.0
2021-03-23 10:30:00,58.27,58.41,58.06,58.31,101602.0,52.0707,52.1958,51.883,52.1064,101602.0
2021-03-23 11:00:00,58.33,58.57,58.31,58.57,82755.0,52.1243,52.3388,52.1064,52.3388,82755.0
2021-03-23 11:30:00,58.57,58.58,58.37,58.53,55523.0,52.3388,52.3477,52.16,52.303,55523.0
2021-03-23 12:00:00,58.48,58.52,58.33,58.4,58639.0,52.2583,52.2941,52.1243,52.1868,58639.0
2021-03-23 12:30:00,58.38,58.63,58.36,58.53,52930.0,52.169,52.3924,52.1511,52.303,52930.0
2021-03-23 13:00:00,58.54,58.58,58.45,58.45,38018.0,52.312,52.3477,52.2315,52.2315,38018.0
2021-03-23 13:30:00,58.45,58.48,58.2,58.2,75235.0,52.2315,52.2583,52.0081,52.0081,75235.0
2021-03-23 14:00:00,58.2,58.2,58.07,58.12,61212.0,52.0081,52.0081,51.892,51.9366,61212.0
2021-03-23 14:30:00,58.12,58.18,57.84,57.84,60040.0,51.9366,51.9903,51.6864,51.6864,60040.0
2021-03-23 15:00:00,57.83,57.89,57.57,57.76,105401.0,51.6775,51.7311,51.4452,51.6149,105401.0
2021-03-23 15:30:00,57.73,57.81,57.55,57.69,211155.0,51.5881,51.6596,51.4273,51.5524,211155.0
2021-03-24 09:30:00,57.81,58.86,57.73,58.64,116369.0,51.6596,52.5979,51.5881,52.4013,116369.0
2021-03-24 10:00:00,58.68,58.96,58.66,58.86,91791.0,52.4371,52.6873,52.4192,52.5979,91791.0
2021-03-24 10:30:00,58.86,59.46,58.86,59.41,183826.0,52.5979,53.1341,52.5979,53.0894,183826.0
2021-03-24 11:00:00,59.42,59.65,59.39,59.52,144196.0,53.0983,53.3039,53.0715,53.1877,144196.0
2021-03-24 11:30:00,59.56,59.85,59.55,59.69,81312.0,53.2234,53.4826,53.2145,53.3396,81312.0
2021-03-24 12:00:00,59.69,60.15,59.67,59.86,189672.0,53.3396,53.7507,53.3217,53.4915,189672.0
2021-03-24 12:30:00,59.84,59.9,59.71,59.77,86435.0,53.4736,53.5273,53.3575,53.4111,86435.0
2021-03-24 13:00:00,59.78,59.79,59.44,59.54,69716.0,53.42,53.429,53.1162,53.2056,69716.0
2021-03-24 13:30:00,59.55,59.63,59.38,59.51,84576.0,53.2145,53.286,53.0626,53.1788,84576.0
2021-03-24 14:00:00,59.52,59.72,59.42,59.55,57375.0,53.1877,53.3664,53.0983,53.2145,57375.0
2021-03-24 14:30:00,59.57,59.57,59.36,59.46,48229.0,53.2324,53.2324,53.0447,53.1341,48229.0
2021-03-24 15:00:00,59.43,59.43,59.21,59.32,64129.0,53.1073,53.1073,52.9107,53.009,64129.0
2021-03-24 15:30:00,59.32,59.32,59.11,59.11,260733.0,53.009,53.009,52.8213,52.8213,260733.0
2021-03-25 09:30:00,59.32,59.66,58.86,59.09,141902.0,53.009,53.3128,52.5979,52.8034,141902.0
2021-03-25 10:00:00,59.03,59.07,58.61,58.84,85110.0,52.7498,52.7856,52.3745,52.58,85110.0
2021-03-25 10:30:00,58.84,59.02,58.62,59.02,59668.0,52.58,52.7409,52.3834,52.7409,59668.0
2021-03-25 11:00:00,58.99,59.23,58.78,59.19,96587.0,52.7141,52.9285,52.5264,52.8928,96587.0
2021-03-25 11:30:00,59.2,59.46,59.07,59.46,48408.0,52.9017,53.1341,52.7856,53.1341,48408.0
2021-03-25 12:00:00,59.47,59.59,59.35,59.44,68483.0,53.143,53.2502,53.0358,53.1162,68483.0
2021-03-25 12:30:00,59.45,59.65,59.44,59.6,59451.0,53.1251,53.3039,53.1162,53.2592,59451.0
2021-03-25 13:00:00,59.61,59.83,59.53,59.76,58004.0,53.2681,53.4647,53.1966,53.4022,58004.0
2021-03-25 13:30:00,59.76,59.91,59.64,59.77,68155.0,53.4022,53.5362,53.2949,53.4111,68155.0
2021-03-25 14:00:00,59.74,59.99,59.69,59.94,59690.0,53.3843,53.6077,53.3396,53.563,59690.0
2021-03-25 14:30:00,59.94,60.28,59.92,60.25,89200.0,53.563,53.8668,53.5451,53.84,89200.0
2021-03-25 15:00:00,60.24,60.34,60.08,60.32,88913.0,53.8311,53.9205,53.6881,53.9026,88913.0
2021-03-25 15:30:00,60.3,60.66,60.3,60.39,249226.0,53.8847,54.2064,53.8847,53.9651,249226.0
2021-03-26 09:30:00,61.0,61.37,60.85,61.33,205958.0,54.5102,54.8409,54.3762,54.8051,205958.0
2021-03-26 10:00:00,61.32,61.62,61.28,61.46,89060.0,54.7962,55.0643,54.7604,54.9213,89060.0
2021-03-26 10:30:00,61.44,61.55,61.23,61.25,102243.0,54.9034,55.0017,54.7158,54.7336,102243.0
2021-03-26 11:00:00,61.27,61.47,61.2,61.33,92660.0,54.7515,54.9302,54.689,54.8051,92660.0
2021-03-26 11:30:00,61.34,61.59,61.31,61.49,44562.0,54.8141,55.0375,54.7873,54.9481,44562.0
2021-03-26 12:00:00,61.52,61.8,61.51,61.68,74664.0,54.9749,55.2251,54.966,55.1179,74664.0
2021-03-26 12:30:00,61.72,61.83,61.67,61.77,51385.0,55.1536,55.2519,55.109,55.1983,51385.0
2021-03-26 13:00:00,61.77,61.87,61.49,61.5,68458.0,55.1983,55.2877,54.9481,54.957,68458.0
2021-03-26 13:30:00,61.48,61.51,61.3,61.43,57043.0,54.9392,54.966,54.7783,54.8945,57043.0
2021-03-26 14:00:00,61.43,61.52,61.24,61.52,61091.0,54.8945,54.9749,54.7247,54.9749,61091.0
2021-03-26 14:30:00,61.51,61.6,61.24,61.59,84892.0,54.966,55.0464,54.7247,55.0375,84892.0
2021-03-26 15:00:00,61.59,61.62,61.32,61.42,151195.0,55.0375,55.0643,54.7962,54.8856,151195.0
2021-03-26 15:30:00,61.43,61.9,61.41,61.86,207768.0,54.8945,55.3145,54.8766,55.2787,207768.0
2021-03-29 09:30:00,61.71,62.54,61.55,62.3,144202.0,55.1447,55.8864,55.0017,55.6719,144202.0
2021-03-29 10:00:00,62.3,62.38,62.07,62.19,74241.0,55.6719,55.7434,55.4664,55.5736,74241.0
2021-03-29 10:30:00,62.17,62.25,61.85,62.02,83814.0,55.5558,55.6272,55.2698,55.4217,83814.0
2021-03-29 11:00:00,62.05,62.34,62.05,62.23,57894.0,55.4485,55.7077,55.4485,55.6094,57894.0
2021-03-29 11:30:00,62.23,62.38,61.95,62.11,67791.0,55.6094,55.7434,55.3592,55.5021,67791.0
2021-03-29 12:00:00,62.11,62.15,61.8,62.06,70635.0,55.5021,55.5379,55.2251,55.4575,70635.0
2021-03-29 12:30:00,62.07,62.29,62.0,62.25,48270.0,55.4664,55.663,55.4038,55.6272,48270.0
2021-03-29 13:00:00,62.28,62.52,62.2,62.34,85184.0,55.6541,55.8685,55.5826,55.7077,85184.0
2021-03-29 13:30:00,62.33,62.49,62.29,62.34,51607.0,55.6987,55.8417,55.663,55.7077,51607.0
2021-03-29 14:00:00,62.31,62.56,62.26,62.54,61753.0,55.6809,55.9043,55.6362,55.8864,61753.0
2021-03-29 14:30:00,62.53,62.66,62.35,62.6,90296.0,55.8775,55.9936,55.7166,55.94,90296.0
2021-03-29 15:00:00,62.62,62.75,62.62,62.69,70626.0,55.9579,56.0741,55.9579,56.0204,70626.0
2021-03-29 15:30:00,62.68,62.76,62.4,62.46,257370.0,56.0115,56.083,55.7613,55.8149,257370.0
2021-03-30 09:30:00,62.51,62.96,62.32,62.75,128228.0,55.8596,56.2617,55.6898,56.0741,128228.0
2021-03-30 10:00:00,62.73,62.74,62.41,62.64,62797.0,56.0562,56.0651,55.7702,55.9758,62797.0
2021-03-30 10:30:00,62.64,62.73,62.25,62.28,63564.0,55.9758,56.0562,55.6272,55.6541,63564.0
2021-03-30 11:00:00,62.27,62.45,62.21,62.24,55238.0,55.6451,55.806,55.5915,55.6183,55238.0
2021-03-30 11:30:00,62.24,62.25,61.94,62.11,68695.0,55.6183,55.6272,55.3502,55.5021,68695.0
2021-03-30 12:00:00,62.14,62.26,62.01,62.25,47162.0,55.529,55.6362,55.4128,55.6272,47162.0
2021-03-30 12:30:00,62.25,62.47,62.23,62.44,42385.0,55.6272,55.8238,55.6094,55.797,42385.0
2021-03-30 13:00:00,62.45,62.5,62.38,62.39,35730.0,55.806,55.8507,55.7434,55.7524,35730.0
2021-03-30 13:30:00,62.39,62.46,62.31,62.43,25577.0,55.7524,55.8149,55.6809,55.7881,25577.0
2021-03-30 14:00:00,62.42,62.59,62.34,62.57,40395.0,55.7792,55.9311,55.7077,55.9132,40395.0
2021-03-30 14:30:00,62.56,62.65,62.42,62.6,49972.0,55.9043,55.9847,55.7792,55.94,49972.0
2021-03-30 15:00:00,62.62,62.65,62.41,62.48,47797.0,55.9579,55.9847,55.7702,55.8328,47797.0
2021-03-30 15:30:00,62.47,62.47,62.15,62.31,290865.0,55.8238,55.8238,55.5379,55.6809,290865.0
2021-03-31 09:30:00,61.8,62.07,61.24,61.35,133387.0,55.6668,55.91,55.1624,55.2615,133387.0
2021-03-31 10:00:00,61.55,61.56,60.77,60.89,149131.0,55.4416,55.4507,54.7391,54.8471,149131.0
2021-03-31 10:30:00,60.89,61.16,60.74,61.12,94784.0,54.8471,55.0903,54.712,55.0543,94784.0
2021-03-31 11:00:00,61.14,61.2,60.84,60.93,82651.0,55.0723,55.1264,54.8021,54.8832,82651.0
2021-03-31 11:30:00,60.91,61.3,60.91,61.15,56737.0,54.8652,55.2165,54.8652,55.0813,56737.0
2021-03-31 12:00:00,61.18,61.28,61.06,61.12,44508.0,55.1084,55.1984,55.0003,55.0543,44508.0
2021-03-31 12:30:00,61.12,61.33,61.08,61.15,38460.0,55.0543,55.2435,55.0183,55.0813,38460.0
2021-03-31 13:00:00,61.16,61.31,61.08,61.1,55836.0,55.0903,55.2255,55.0183,55.0363,55836.0
2021-03-31 13:30:00,61.08,61.47,60.96,61.35,86444.0,55.0183,55.3696,54.9102,55.2615,86444.0
2021-03-31 14:00:00,61.34,61.41,61.2,61.28,45063.0,55.2525,55.3155,55.1264,55.1984,45063.0
2021-03-31 14:30:00,61.29,61.53,61.22,61.23,71901.0,55.2074,55.4236,55.1444,55.1534,71901.0
2021-03-31 15:00:00,61.21,61.26,61.03,61.22,74035.0,55.1354,55.1804,54.9733,55.1444,74035.0
2021-03-31 15:30:00,61.21,61.26,60.73,60.76,376827.0,55.1354,55.1804,54.703,54.73,376827.0
2021-04-01 09:30:00,60.58,60.74,59.4,59.52,221236.0,54.5679,54.712,53.505,53.6131,221236.0
2021-04-01 10:00:00,59.51,59.88,59.47,59.88,90348.0,53.6041,53.9374,53.5681,53.9374,90348.0
2021-04-01 10:30:00,59.86,60.13,59.7,60.13,57768.0,53.9194,54.1626,53.7752,54.1626,57768.0
2021-04-01 11:00:00,60.12,60.38,60.09,60.23,60971.0,54.1536,54.3878,54.1265,54.2526,60971.0
2021-04-01 11:30:00,60.26,60.52,60.26,60.46,37135.0,54.2797,54.5139,54.2797,54.4598,37135.0
2021-04-01 12:00:00,60.51,60.71,60.5,60.69,56932.0,54.5049,54.685,54.4958,54.667,56932.0
2021-04-01 12:30:00,60.69,60.85,60.63,60.69,48681.0,54.667,54.8111,54.6129,54.667,48681.0
2021-04-01 13:00:00,60.69,60.81,60.67,60.73,33988.0,54.667,54.7751,54.649,54.703,33988.0
2021-04-01 13:30:00,60.73,60.81,60.63,60.72,35576.0,54.703,54.7751,54.6129,54.694,35576.0
2021-04-01 14:00:00,60.72,60.76,60.45,60.49,48016.0,54.694,54.73,54.4508,54.4868,48016.0
2021-04-01 14:30:00,60.48,60.63,60.39,60.63,28737.0,54.4778,54.6129,54.3968,54.6129,28737.0
2021-04-01 15:00:00,60.63,60.75,60.54,60.6,59275.0,54.6129,54.721,54.5319,54.5859,59275.0
2021-04-01 15:30:00,60.59,60.91,60.56,60.87,213733.0,54.5769,54.8652,54.5499,54.8291,213733.0
2021-04-05 09:30:00,61.05,61.22,60.34,60.47,139921.0,54.9913,55.1444,54.3517,54.4688,139921.0
2021-04-05 10:00:00,60.45,60.77,60.19,60.7,82229.0,54.4508,54.7391,54.2166,54.676,82229.0
2021-04-05 10:30:00,60.66,60.86,60.6,60.85,61026.0,54.64,54.8201,54.5859,54.8111,61026.0
2021-04-05 11:00:00,60.86,61.1,60.77,60.82,76598.0,54.8201,55.0363,54.7391,54.7841,76598.0
2021-04-05 11:30:00,60.85,61.05,60.68,60.7,65128.0,54.8111,54.9913,54.658,54.676,65128.0
2021-04-05 12:00:00,60.7,60.8,60.61,60.79,67514.0,54.676,54.7661,54.5949,54.7571,67514.0
2021-04-05 12:30:00,60.8,60.88,60.62,60.64,51479.0,54.7661,54.8381,54.6039,54.622,51479.0
2021-04-05 13:00:00,60.65,60.73,60.57,60.65,34146.0,54.631,54.703,54.5589,54.631,34146.0
2021-04-05 13:30:00,60.67,60.7,60.44,60.53,40174.0,54.649,54.676,54.4418,54.5229,40174.0
2021-04-05 14:00:00,60.52,60.52,60.21,60.24,87654.0,54.5139,54.5139,54.2346,54.2617,87654.0
2021-04-05 14:30:00,60.25,60.38,60.08,60.11,79773.0,54.2707,54.3878,54.1175,54.1446,79773.0
2021-04-05 15:00:00,60.11,60.36,60.07,60.36,65313.0,54.1446,54.3697,54.1085,54.3697,65313.0
2021-04-05 15:30:00,60.36,60.59,60.34,60.53,226509.0,54.3697,54.5769,54.3517,54.5229,226509.0
2021-04-06 09:30:00,60.79,60.96,60.59,60.71,73850.0,54.7571,54.9102,54.5769,54.685,73850.0
2021-04-06 10:00:00,60.76,61.06,60.71,60.98,54317.0,54.73,55.0003,54.685,54.9282,54317.0
2021-04-06 10:30:00,60.95,61.08,60.61,60.64,51787.0,54.9012,55.0183,54.5949,54.622,51787.0
2021-04-06 11:00:00,60.65,60.71,60.37,60.55,61484.0,54.631,54.685,54.3788,54.5409,61484.0
2021-04-06 11:30:00,60.51,60.63,60.44,60.52,40245.0,54.5049,54.6129,54.4418,54.5139,40245.0
2021-04-06 12:00:00,60.52,60.69,60.47,60.61,29772.0,54.5139,54.667,54.4688,54.5949,29772.0
2021-04-06 12:30:00,60.61,60.64,60.43,60.58,28277.0,54.5949,54.622,54.4328,54.5679,28277.0
2021-04-06 13:00:00,60.59,60.62,60.41,60.53,38296.0,54.5769,54.6039,54.4148,54.5229,38296.0
2021-04-06 13:30:00,60.52,60.59,60.45,60.52,44835.0,54.5139,54.5769,54.4508,54.5139,44835.0
2021-04-06 14:00:00,60.52,60.6,60.31,60.42,55559.0,54.5139,54.5859,54.3247,54.4238,55559.0
2021-04-06 14:30:00,60.41,60.43,60.26,60.3,50054.0,54.4148,54.4328,54.2797,54.3157,50054.0
2021-04-06 15:00:00,60.31,60.38,60.24,60.31,65366.0,54.3247,54.3878,54.2617,54.3247,65366.0
2021-04-06 15:30:00,60.31,60.32,60.17,60.25,129192.0,54.3247,54.3337,54.1986,54.2707,129192.0
2021-04-07 09:30:00,60.36,60.63,60.14,60.38,60703.0,54.3697,54.6129,54.1716,54.3878,60703.0
2021-04-07 10:00:00,60.38,60.51,60.2,60.49,53684.0,54.3878,54.5049,54.2256,54.4868,53684.0
2021-04-07 10:30:00,60.49,60.62,60.37,60.45,40825.0,54.4868,54.6039,54.3788,54.4508,40825.0
2021-04-07 11:00:00,60.43,60.49,60.32,60.44,48213.0,54.4328,54.4868,54.3337,54.4418,48213.0
2021-04-07 11:30:00,60.44,60.55,60.37,60.53,35030.0,54.4418,54.5409,54.3788,54.5229,35030.0
2021-04-07 12:00:00,60.55,60.74,60.48,60.63,94551.0,54.5409,54.712,54.4778,54.6129,94551.0
2021-04-07 12:30:00,60.62,60.75,60.61,60.75,47002.0,54.6039,54.721,54.5949,54.721,47002.0
2021-04-07 13:00:00,60.75,60.78,60.66,60.78,27378.0,54.721,54.7481,54.64,54.7481,27378.0
2021-04-07 13:30:00,60.76,60.77,60.62,60.69,30234.0,54.73,54.7391,54.6039,54.667,30234.0
2021-04-07 14:00:00,60.68,60.71,60.53,60.55,29904.0,54.658,54.685,54.5229,54.5409,29904.0
2021-04-07 14:30:00,60.53,60.59,60.48,60.5,31476.0,54.5229,54.5769,54.4778,54.4958,31476.0
2021-04-07 15:00:00,60.51,60.66,60.45,60.56,64897.0,54.5049,54.64,54.4508,54.5499,64897.0
2021-04-07 15:30:00,60.56,60.72,60.46,60.7,239304.0,54.5499,54.694,54.4598,54.676,239304.0
2021-04-08 09:30:00,60.29,60.59,59.65,59.67,127951.0,54.3067,54.5769,53.7302,53.7482,127951.0
2021-04-08 10:00:00,59.66,59.77,59.12,59.16,117143.0,53.7392,53.8383,53.2528,53.2888,117143.0
2021-04-08 10:30:00,59.18,59.21,58.89,58.97,88088.0,53.3068,53.3339,53.0456,53.1177,88088.0
2021-04-08 11:00:00,58.97,59.14,58.88,58.89,76874.0,53.1177,53.2708,53.0366,53.0456,76874.0
2021-04-08 11:30:00,58.89,59.13,58.81,59.07,76345.0,53.0456,53.2618,52.9736,53.2078,76345.0
2021-04-08 12:00:00,59.07,59.17,59.04,59.05,51008.0,53.2078,53.2978,53.1807,53.1898,51008.0
2021-04-08 12:30:00,59.04,59.21,59.03,59.07,44590.0,53.1807,53.3339,53.1717,53.2078,44590.0
2021-04-08 13:00:00,59.08,59.21,59.08,59.12,40234.0,53.2168,53.3339,53.2168,53.2528,40234.0
2021-04-08 13:30:00,59.13,59.17,58.99,59.09,50370.0,53.2618,53.2978,53.1357,53.2258,50370.0
2021-04-08 14:00:00,59.07,59.3,59.06,59.29,52318.0,53.2078,53.4149,53.1988,53.4059,52318.0
2021-04-08 14:30:00,59.29,59.31,59.11,59.21,41183.0,53.4059,53.4239,53.2438,53.3339,41183.0
2021-04-08 15:00:00,59.22,59.41,59.22,59.31,65953.0,53.3429,53.514,53.3429,53.4239,65953.0
2021-04-08 15:30:00,59.29,59.33,59.16,59.24,199001.0,53.4059,53.442,53.2888,53.3609,199001.0
2021-04-09 09:30:00,59.43,59.9,59.34,59.7,54019.0,53.532,53.9554,53.451,53.7752,54019.0
2021-04-09 10:00:00,59.63,59.76,59.41,59.63,27241.0,53.7122,53.8293,53.514,53.7122,27241.0
2021-04-09 10:30:00,59.58,59.77,59.48,59.7,30897.0,53.6672,53.8383,53.5771,53.7752,30897.0
2021-04-09 11:00:00,59.68,59.8,59.58,59.64,16742.0,53.7572,53.8653,53.6672,53.7212,16742.0
2021-04-09 11:30:00,59.66,59.67,59.49,59.52,16871.0,53.7392,53.7482,53.5861,53.6131,16871.0
2021-04-09 12:00:00,59.55,59.56,59.48,59.55,23652.0,53.6401,53.6491,53.5771,53.6401,23652.0
2021-04-09 12:30:00,59.55,59.6,59.53,59.55,19104.0,53.6401,53.6852,53.6221,53.6401,19104.0
2021-04-09 13:00:00,59.55,59.56,59.41,59.45,23327.0,53.6401,53.6491,53.514,53.5501,23327.0
2021-04-09 13:30:00,59.46,59.61,59.43,59.51,27777.0,53.5591,53.6942,53.532,53.6041,27777.0
2021-04-09 14:00:00,59.53,59.73,59.52,59.65,59168.0,53.6221,53.8023,53.6131,53.7302,59168.0
2021-04-09 14:30:00,59.64,59.81,59.62,59.73,73236.0,53.7212,53.8743,53.7032,53.8023,73236.0
2021-04-09 15:00:00,59.72,59.8,59.67,59.78,53774.0,53.7933,53.8653,53.7482,53.8473,53774.0
2021-04-09 15:30:00,59.79,60.05,59.78,60.05,213585.0,53.8563,54.0905,53.8473,54.0905,213585.0
2021-04-12 09:30:00,60.05,60.64,60.05,60.55,102221.0,54.0905,54.622,54.0905,54.5409,102221.0
2021-04-12 10:00:00,60.56,60.58,60.33,60.45,44369.0,54.5499,54.5679,54.3427,54.4508,44369.0
2021-04-12 10:30:00,60.47,60.66,60.43,60.55,32924.0,54.4688,54.64,54.4328,54.5409,32924.0
2021-04-12 11:00:00,60.52,60.77,60.5,60.69,31309.0,54.5139,54.7391,54.4958,54.667,31309.0
2021-04-12 11:30:00,60.7,60.88,60.7,60.82,47040.0,54.676,54.8381,54.676,54.7841,47040.0
2021-04-12 12:00:00,60.84,60.98,60.82,60.93,45674.0,54.8021,54.9282,54.7841,54.8832,45674.0
2021-04-12 12:30:00,60.93,61.11,60.91,61.05,55286.0,54.8832,55.0453,54.8652,54.9913,55286.0
2021-04-12 13:00:00,61.05,61.13,60.99,61.03,36392.0,54.9913,55.0633,54.9372,54.9733,36392.0
2021-04-12 13:30:00,61.01,61.16,60.96,61.02,70325.0,54.9552,55.0903,54.9102,54.9642,70325.0
2021-04-12 14:00:00,61.01,61.06,60.88,60.97,45037.0,54.9552,55.0003,54.8381,54.9192,45037.0
2021-04-12 14:30:00,60.95,60.96,60.68,60.78,85924.0,54.9012,54.9102,54.658,54.7481,85924.0
2021-04-12 15:00:00,60.78,60.83,60.56,60.63,95957.0,54.7481,54.7931,54.5499,54.6129,95957.0
2021-04-12 15:30:00,60.63,60.9,60.6,60.86,243148.0,54.6129,54.8562,54.5859,54.8201,243148.0
2021-04-13 09:30:00,60.73,60.73,59.84,59.95,156611.0,54.703,54.703,53.9013,54.0004,156611.0
2021-04-13 10:00:00,59.99,60.03,59.61,59.68,81614.0,54.0365,54.0725,53.6942,53.7572,81614.0
2021-04-13 10:30:00,59.71,59.79,59.38,59.46,50396.0,53.7843,53.8563,53.487,53.5591,50396.0
2021-04-13 11:00:00,59.45,59.79,59.39,59.71,56405.0,53.5501,53.8563,53.496,53.7843,56405.0
2021-04-13 11:30:00,59.72,59.9,59.64,59.82,71408.0,53.7933,53.9554,53.7212,53.8833,71408.0
2021-04-13 12:00:00,59.8,59.85,59.72,59.76,41878.0,53.8653,53.9104,53.7933,53.8293,41878.0
2021-04-13 12:30:00,59.75,59.86,59.69,59.84,38736.0,53.8203,53.9194,53.7662,53.9013,38736.0
2021-04-13 13:00:00,59.81,59.83,59.71,59.77,27776.0,53.8743,53.8923,53.7843,53.8383,27776.0
2021-04-13 13:30:00,59.79,59.85,59.73,59.85,34936.0,53.8563,53.9104,53.8023,53.9104,34936.0
2021-04-13 14:00:00,59.84,60.07,59.84,60.05,35944.0,53.9013,54.1085,53.9013,54.0905,35944.0
2021-04-13 14:30:00,60.03,60.11,59.96,60.04,49855.0,54.0725,54.1446,54.0094,54.0815,49855.0
2021-04-13 15:00:00,60.03,60.22,60.02,60.22,51998.0,54.0725,54.2436,54.0635,54.2436,51998.0
2021-04-13 15:30:00,60.23,60.29,60.1,60.14,167983.0,54.2526,54.3067,54.1355,54.1716,167983.0
2021-04-14 09:30:00,59.97,60.47,59.96,60.45,43741.0,54.0184,54.4688,54.0094,54.4508,43741.0
2021-04-14 10:00:00,60.49,60.81,60.49,60.73,34222.0,54.4868,54.7751,54.4868,54.703,34222.0
2021-04-14 10:30:00,60.74,60.85,60.54,60.59,38929.0,54.712,54.8111,54.5319,54.5769,38929.0
2021-04-14 11:00:00,60.61,60.7,60.56,60.67,35566.0,54.5949,54.676,54.5499,54.649,35566.0
2021-04-14 11:30:00,60.68,60.71,60.61,60.64,34690.0,54.658,54.685,54.5949,54.622,34690.0
2021-04-14 12:00:00,60.67,61.01,60.64,60.97,89007.0,54.649,54.9552,54.622,54.9192,89007.0
2021-04-14 12:30:00,60.96,60.96,60.68,60.74,42026.0,54.9102,54.9102,54.658,54.712,42026.0
2021-04-14 13:00:00,60.73,61.02,60.66,61.0,45789.0,54.703,54.9642,54.64,54.9462,45789.0
2021-04-14 13:30:00,61.0,61.12,60.97,61.01,47298.0,54.9462,55.0543,54.9192,54.9552,47298.0
2021-04-14 14:00:00,61.02,61.05,60.8,60.93,52934.0,54.9642,54.9913,54.7661,54.8832,52934.0
2021-04-14 14:30:00,60.9,60.92,60.51,60.52,119946.0,54.8562,54.8742,54.5049,54.5139,119946.0
2021-04-14 15:00:00,60.52,60.66,60.45,60.66,53901.0,54.5139,54.64,54.4508,54.64,53901.0
2021-04-14 15:30:00,60.65,60.83,60.53,60.83,234353.0,54.631,54.7931,54.5229,54.7931,234353.0
2021-04-15 09:30:00,60.55,60.82,60.41,60.82,122256.0,54.5409,54.7841,54.4148,54.7841,122256.0
2021-04-15 10:00:00,60.8,61.09,60.77,60.89,52310.0,54.7661,55.0273,54.7391,54.8471,52310.0
2021-04-15 10:30:00,60.93,60.95,60.76,60.87,61709.0,54.8832,54.9012,54.73,54.8291,61709.0
2021-04-15 11:00:00,60.86,61.06,60.86,60.96,47476.0,54.8201,55.0003,54.8201,54.9102,47476.0
2021-04-15 11:30:00,60.95,60.97,60.82,60.87,62304.0,54.9012,54.9192,54.7841,54.8291,62304.0
2021-04-15 12:00:00,60.87,61.09,60.84,60.99,60469.0,54.8291,55.0273,54.8021,54.9372,60469.0
2021-04-15 12:30:00,60.98,60.98,60.78,60.93,31807.0,54.9282,54.9282,54.7481,54.8832,31807.0
2021-04-15 13:00:00,60.93,60.93,60.75,60.85,67954.0,54.8832,54.8832,54.721,54.8111,67954.0
2021-04-15 13:30:00,60.86,60.97,60.82,60.83,53427.0,54.8201,54.9192,54.7841,54.7931,53427.0
2021-04-15 14:00:00,60.82,60.91,60.68,60.85,106610.0,54.7841,54.8652,54.658,54.8111,106610.0
2021-04-15 14:30:00,60.86,60.97,60.75,60.76,63545.0,54.8201,54.9192,54.721,54.73,63545.0
2021-04-15 15:00:00,60.8,60.9,60.68,60.7,99568.0,54.7661,54.8562,54.658,54.676,99568.0
2021-04-15 15:30:00,60.69,60.9,60.68,60.86,281652.0,54.667,54.8562,54.658,54.8201,281652.0
2021-04-16 09:30:00,61.05,61.06,60.83,60.85,163322.0,54.9913,55.0003,54.7931,54.8111,163322.0
2021-04-16 10:00:00,60.85,60.9,60.47,60.47,132483.0,54.8111,54.8562,54.4688,54.4688,132483.0
2021-04-16 10:30:00,60.48,60.76,60.42,60.71,68735.0,54.4778,54.73,54.4238,54.685,68735.0
2021-04-16 11:00:00,60.71,60.85,60.68,60.77,35152.0,54.685,54.8111,54.658,54.7391,35152.0
2021-04-16 11:30:00,60.77,60.92,60.73,60.88,56281.0,54.7391,54.8742,54.703,54.8381,56281.0
2021-04-16 12:00:00,60.88,60.95,60.81,60.83,40275.0,54.8381,54.9012,54.7751,54.7931,40275.0
2021-04-16 12:30:00,60.82,60.92,60.69,60.8,57693.0,54.7841,54.8742,54.667,54.7661,57693.0
2021-04-16 13:00:00,60.8,60.82,60.69,60.81,37059.0,54.7661,54.7841,54.667,54.7751,37059.0
2021-04-16 13:30:00,60.83,61.0,60.82,60.99,26121.0,54.7931,54.9462,54.7841,54.9372,26121.0
2021-04-16 14:00:00,60.99,61.2,60.97,61.03,65793.0,54.9372,55.1264,54.9192,54.9733,65793.0
2021-04-16 14:30:00,61.05,61.09,60.97,61.01,73491.0,54.9913,55.0273,54.9192,54.9552,73491.0
2021-04-16 15:00:00,61.0,61.34,60.99,61.27,76610.0,54.9462,55.2525,54.9372,55.1894,76610.0
2021-04-16 15:30:00,61.27,61.46,61.21,61.34,232219.0,55.1894,55.3606,55.1354,55.2525,232219.0
2021-04-19 09:30:00,61.58,61.77,61.04,61.29,130092.0,55.4687,55.6398,54.9823,55.2074,130092.0
2021-04-19 10:00:00,61.28,61.72,61.25,61.68,39202.0,55.1984,55.5948,55.1714,55.5587,39202.0
2021-04-19 10:30:00,61.68,61.76,61.31,61.37,43542.0,55.5587,55.6308,55.2255,55.2795,43542.0
2021-04-19 11:00:00,61.37,61.38,61.17,61.29,36067.0,55.2795,55.2885,55.0994,55.2074,36067.0
2021-04-19 11:30:00,61.27,61.32,61.06,61.15,56093.0,55.1894,55.2345,55.0003,55.0813,56093.0
2021-04-19 12:00:00,61.14,61.22,61.01,61.03,42419.0,55.0723,55.1444,54.9552,54.9733,42419.0
2021-04-19 12:30:00,61.04,61.15,60.94,61.09,31171.0,54.9823,55.0813,54.8922,55.0273,31171.0
2021-04-19 13:00:00,61.07,61.15,61.0,61.0,35556.0,55.0093,55.0813,54.9462,54.9462,35556.0
2021-04-19 13:30:00,60.98,61.03,60.89,60.94,32311.0,54.9282,54.9733,54.8471,54.8922,32311.0
2021-04-19 14:00:00,60.92,61.01,60.91,60.98,40190.0,54.8742,54.9552,54.8652,54.9282,40190.0
2021-04-19 14:30:00,60.98,61.14,60.97,61.04,54784.0,54.9282,55.0723,54.9192,54.9823,54784.0
2021-04-19 15:00:00,61.02,61.17,60.9,60.93,51392.0,54.9642,55.0994,54.8562,54.8832,51392.0
2021-04-19 15:30:00,60.92,61.24,60.91,61.24,210944.0,54.8742,55.1624,54.8652,55.1624,210944.0
2021-04-20 09:30:00,60.5,61.07,60.41,60.86,88576.0,54.4958,55.0093,54.4148,54.8201,88576.0
2021-04-20 10:00:00,60.83,61.2,60.83,61.12,45915.0,54.7931,55.1264,54.7931,55.0543,45915.0
2021-04-20 10:30:00,61.09,61.25,60.82,60.86,49309.0,55.0273,55.1714,54.7841,54.8201,49309.0
2021-04-20 11:00:00,60.85,61.1,60.7,61.03,89527.0,54.8111,55.0363,54.676,54.9733,89527.0
2021-04-20 11:30:00,61.03,61.07,60.88,60.97,57360.0,54.9733,55.0093,54.8381,54.9192,57360.0
2021-04-20 12:00:00,60.98,61.12,60.85,61.03,47889.0,54.9282,55.0543,54.8111,54.9733,47889.0
2021-04-20 12:30:00,61.05,61.3,61.04,61.28,31060.0,54.9913,55.2165,54.9823,55.1984,31060.0
2021-04-20 13:00:00,61.27,61.27,61.1,61.14,24225.0,55.1894,55.1894,55.0363,55.0723,24225.0
2021-04-20 13:30:00,61.16,61.25,61.03,61.16,40811.0,55.0903,55.1714,54.9733,55.0903,40811.0
2021-04-20 14:00:00,61.19,61.21,61.06,61.11,31022.0,55.1174,55.1354,55.0003,55.0453,31022.0
2021-04-20 14:30:00,61.11,61.14,60.99,61.03,27031.0,55.0453,55.0723,54.9372,54.9733,27031.0
2021-04-20 15:00:00,61.05,61.21,61.03,61.14,45024.0,54.9913,55.1354,54.9733,55.0723,45024.0
2021-04-20 15:30:00,61.13,61.22,61.05,61.06,142828.0,55.0633,55.1444,54.9913,55.0003,142828.0
2021-04-21 09:30:00,61.53,61.97,61.33,61.94,53825.0,55.4236,55.82,55.2435,55.7929,53825.0
2021-04-21 10:00:00,61.94,62.11,61.86,61.86,33195.0,55.7929,55.9461,55.7209,55.7209,33195.0
2021-04-21 10:30:00,61.86,61.88,61.71,61.76,35113.0,55.7209,55.7389,55.5858,55.6308,35113.0
2021-04-21 11:00:00,61.79,62.01,61.63,61.74,67824.0,55.6578,55.856,55.5137,55.6128,67824.0
2021-04-21 11:30:00,61.73,61.73,61.53,61.65,37326.0,55.6038,55.6038,55.4236,55.5317,37326.0
2021-04-21 12:00:00,61.68,61.77,61.49,61.56,42563.0,55.5587,55.6398,55.3876,55.4507,42563.0
2021-04-21 12:30:00,61.57,61.67,61.5,61.63,37291.0,55.4597,55.5497,55.3966,55.5137,37291.0
2021-04-21 13:00:00,61.62,61.86,61.62,61.86,34453.0,55.5047,55.7209,55.5047,55.7209,34453.0
2021-04-21 13:30:00,61.86,62.04,61.85,62.02,61328.0,55.7209,55.883,55.7119,55.865,61328.0
2021-04-21 14:00:00,62.03,62.09,61.95,62.03,60689.0,55.874,55.9281,55.8019,55.874,60689.0
2021-04-21 14:30:00,62.03,62.07,61.84,61.87,82619.0,55.874,55.91,55.7029,55.7299,82619.0
2021-04-21 15:00:00,61.87,61.96,61.72,61.73,48465.0,55.7299,55.811,55.5948,55.6038,48465.0
2021-04-21 15:30:00,61.74,61.89,61.65,61.72,201735.0,55.6128,55.7479,55.5317,55.5948,201735.0
2021-04-22 09:30:00,61.75,61.95,60.81,60.87,65593.0,55.6218,55.8019,54.7751,54.8291,65593.0
2021-04-22 10:00:00,60.89,61.19,60.7,60.87,45801.0,54.8471,55.1174,54.676,54.8291,45801.0
2021-04-22 10:30:00,60.89,61.07,60.82,61.07,34848.0,54.8471,55.0093,54.7841,55.0093,34848.0
2021-04-22 11:00:00,61.11,61.32,61.07,61.2,22755.0,55.0453,55.2345,55.0093,55.1264,22755.0
2021-04-22 11:30:00,61.17,61.41,61.15,61.34,22136.0,55.0994,55.3155,55.0813,55.2525,22136.0
2021-04-22 12:00:00,61.33,61.38,61.23,61.33,34298.0,55.2435,55.2885,55.1534,55.2435,34298.0
2021-04-22 12:30:00,61.32,61.33,61.14,61.15,51663.0,55.2345,55.2435,55.0723,55.0813,51663.0
2021-04-22 13:00:00,61.13,61.17,60.66,60.97,69994.0,55.0633,55.0994,54.64,54.9192,69994.0
2021-04-22 13:30:00,60.93,61.07,60.6,60.69,51767.0,54.8832,55.0093,54.5859,54.667,51767.0
2021-04-22 14:00:00,60.68,60.97,60.62,60.97,51673.0,54.658,54.9192,54.6039,54.9192,51673.0
2021-04-22 14:30:00,60.94,61.14,60.88,61.08,47199.0,54.8922,55.0723,54.8381,55.0183,47199.0
2021-04-22 15:00:00,61.09,61.1,60.83,60.92,68689.0,55.0273,55.0363,54.7931,54.8742,68689.0
2021-04-22 15:30:00,60.93,61.02,60.67,60.68,326120.0,54.8832,54.9642,54.649,54.658,326120.0
2021-04-23 09:30:00,60.7,60.94,60.19,60.69,94614.0,54.676,54.8922,54.2166,54.667,94614.0
2021-04-23 10:00:00,60.7,60.78,60.51,60.63,58577.0,54.676,54.7481,54.5049,54.6129,58577.0
2021-04-23 10:30:00,60.63,61.0,60.59,60.97,44406.0,54.6129,54.9462,54.5769,54.9192,44406.0
2021-04-23 11:00:00,60.98,61.02,60.82,60.91,51973.0,54.9282,54.9642,54.7841,54.8652,51973.0
2021-04-23 11:30:00,60.92,61.0,60.79,60.81,52024.0,54.8742,54.9462,54.7571,54.7751,52024.0
2021-04-23 12:00:00,60.8,60.93,60.76,60.8,52977.0,54.7661,54.8832,54.73,54.7661,52977.0
2021-04-23 12:30:00,60.82,61.09,60.8,61.02,37748.0,54.7841,55.0273,54.7661,54.9642,37748.0
2021-04-23 13:00:00,61.03,61.15,60.98,61.13,31841.0,54.9733,55.0813,54.9282,55.0633,31841.0
2021-04-23 13:30:00,61.12,61.25,61.08,61.11,53759.0,55.0543,55.1714,55.0183,55.0453,53759.0
2021-04-23 14:00:00,61.1,61.29,61.04,61.26,37685.0,55.0363,55.2074,54.9823,55.1804,37685.0
2021-04-23 14:30:00,61.25,61.33,61.2,61.27,33319.0,55.1714,55.2435,55.1264,55.1894,33319.0
2021-04-23 15:00:00,61.29,61.49,61.27,61.47,35279.0,55.2074,55.3876,55.1894,55.3696,35279.0
2021-04-23 15:30:00,61.49,61.57,61.27,61.41,219855.0,55.3876,55.4597,55.1894,55.3155,219855.0
2021-04-26 09:30:00,61.57,61.57,61.06,61.35,77525.0,55.4597,55.4597,55.0003,55.2615,77525.0
2021-04-26 10:00:00,61.33,61.41,61.14,61.18,29007.0,55.2435,55.3155,55.0723,55.1084,29007.0
2021-04-26 10:30:00,61.2,61.21,60.81,60.95,69153.0,55.1264,55.1354,54.7751,54.9012,69153.0
2021-04-26 11:00:00,60.94,60.98,60.73,60.85,40919.0,54.8922,54.9282,54.703,54.8111,40919.0
2021-04-26 11:30:00,60.87,60.87,60.71,60.72,41904.0,54.8291,54.8291,54.685,54.694,41904.0
2021-04-26 12:00:00,60.73,60.74,60.61,60.61,47982.0,54.703,54.712,54.5949,54.5949,47982.0
2021-04-26 12:30:00,60.61,60.83,60.57,60.76,45462.0,54.5949,54.7931,54.5589,54.73,45462.0
2021-04-26 13:00:00,60.76,60.79,60.6,60.62,30441.0,54.73,54.7571,54.5859,54.6039,30441.0
2021-04-26 13:30:00,60.6,60.75,60.54,60.64,64726.0,54.5859,54.721,54.5319,54.622,64726.0
2021-04-26 14:00:00,60.64,60.73,60.49,60.52,77655.0,54.622,54.703,54.4868,54.5139,77655.0
2021-04-26 14:30:00,60.51,60.54,60.44,60.5,36731.0,54.5049,54.5319,54.4418,54.4958,36731.0
2021-04-26 15:00:00,60.5,60.52,60.33,60.34,65293.0,54.4958,54.5139,54.3427,54.3517,65293.0
2021-04-26 15:30:00,60.33,60.52,60.29,60.49,274919.0,54.3427,54.5139,54.3067,54.4868,274919.0
2021-04-27 09:30:00,60.26,60.26,59.5,59.79,139498.0,54.2797,54.2797,53.5951,53.8563,139498.0
2021-04-27 10:00:00,59.83,60.0,59.64,59.68,43895.0,53.8923,54.0455,53.7212,53.7572,43895.0
2021-04-27 10:30:00,59.7,59.72,59.45,59.56,50427.0,53.7752,53.7933,53.5501,53.6491,50427.0
2021-04-27 11:00:00,59.57,59.6,59.42,59.58,68421.0,53.6581,53.6852,53.523,53.6672,68421.0
2021-04-27 11:30:00,59.59,59.78,59.58,59.71,63044.0,53.6762,53.8473,53.6672,53.7843,63044.0
2021-04-27 12:00:00,59.7,59.74,59.61,59.64,44953.0,53.7752,53.8113,53.6942,53.7212,44953.0
2021-04-27 12:30:00,59.65,59.71,59.53,59.63,38697.0,53.7302,53.7843,53.6221,53.7122,38697.0
2021-04-27 13:00:00,59.61,59.68,59.57,59.63,38423.0,53.6942,53.7572,53.6581,53.7122,38423.0
2021-04-27 13:30:00,59.63,59.75,59.59,59.71,33424.0,53.7122,53.8203,53.6762,53.7843,33424.0
2021-04-27 14:00:00,59.7,59.77,59.6,59.6,41581.0,53.7752,53.8383,53.6852,53.6852,41581.0
2021-04-27 14:30:00,59.6,59.7,59.58,59.69,46543.0,53.6852,53.7752,53.6672,53.7662,46543.0
2021-04-27 15:00:00,59.68,59.75,59.63,59.63,66329.0,53.7572,53.8203,53.7122,53.7122,66329.0
2021-04-27 15:30:00,59.63,59.83,59.62,59.76,298800.0,53.7122,53.8923,53.7032,53.8293,298800.0
2021-04-28 09:30:00,59.59,59.88,59.59,59.71,76786.0,53.6762,53.9374,53.6762,53.7843,76786.0
2021-04-28 10:00:00,59.7,59.75,59.56,59.75,45134.0,53.7752,53.8203,53.6491,53.8203,45134.0
2021-04-28 10:30:00,59.74,60.13,59.74,59.99,34150.0,53.8113,54.1626,53.8113,54.0365,34150.0
2021-04-28 11:00:00,59.99,60.09,59.97,60.05,36671.0,54.0365,54.1265,54.0184,54.0905,36671.0
2021-04-28 11:30:00,60.05,60.07,59.93,60.04,61859.0,54.0905,54.1085,53.9824,54.0815,61859.0
2021-04-28 12:00:00,60.05,60.16,60.02,60.08,37645.0,54.0905,54.1896,54.0635,54.1175,37645.0
2021-04-28 12:30:00,60.09,60.19,60.06,60.15,36319.0,54.1265,54.2166,54.0995,54.1806,36319.0
2021-04-28 13:00:00,60.16,60.79,60.15,60.29,159085.0,54.1896,54.7571,54.1806,54.3067,159085.0
2021-04-28 13:30:00,60.3,60.41,60.22,60.34,40168.0,54.3157,54.4148,54.2436,54.3517,40168.0
2021-04-28 14:00:00,60.35,60.6,60.21,60.22,85166.0,54.3607,54.5859,54.2346,54.2436,85166.0
2021-04-28 14:30:00,60.22,60.44,60.2,60.32,41782.0,54.2436,54.4418,54.2256,54.3337,41782.0
2021-04-28 15:00:00,60.3,60.36,60.19,60.19,47081.0,54.3157,54.3697,54.2166,54.2166,47081.0
2021-04-28 15:30:00,60.2,60.3,60.03,60.09,215441.0,54.2256,54.3157,54.0725,54.1265,215441.0
2021-04-29 09:30:00,60.3,60.53,60.29,60.45,86009.0,54.3157,54.5229,54.3067,54.4508,86009.0
2021-04-29 10:00:00,60.43,60.73,60.42,60.66,42458.0,54.4328,54.703,54.4238,54.64,42458.0
2021-04-29 10:30:00,60.63,60.71,60.36,60.56,78907.0,54.6129,54.685,54.3697,54.5499,78907.0
2021-04-29 11:00:00,60.57,60.7,60.44,60.44,38799.0,54.5589,54.676,54.4418,54.4418,38799.0
2021-04-29 11:30:00,60.42,60.59,60.34,60.53,48934.0,54.4238,54.5769,54.3517,54.5229,48934.0
2021-04-29 12:00:00,60.53,60.54,60.36,60.4,48400.0,54.5229,54.5319,54.3697,54.4058,48400.0
2021-04-29 12:30:00,60.4,60.52,60.39,60.51,38595.0,54.4058,54.5139,54.3968,54.5049,38595.0
2021-04-29 13:00:00,60.5,60.57,60.42,60.53,38330.0,54.4958,54.5589,54.4238,54.5229,38330.0
2021-04-29 13:30:00,60.53,60.6,60.46,60.51,39767.0,54.5229,54.5859,54.4598,54.5049,39767.0
2021-04-29 14:00:00,60.52,60.67,60.49,60.6,85097.0,54.5139,54.649,54.4868,54.5859,85097.0
2021-04-29 14:30:00,60.61,60.72,60.57,60.57,42640.0,54.5949,54.694,54.5589,54.5589,42640.0
2021-04-29 15:00:00,60.57,60.65,60.46,60.47,67092.0,54.5589,54.631,54.4598,54.4688,67092.0
2021-04-29 15:30:00,60.46,60.7,60.46,60.66,190192.0,54.4598,54.676,54.4598,54.64,190192.0
2021-04-30 09:30:00,60.88,60.91,60.5,60.82,52499.0,54.8381,54.8652,54.4958,54.7841,52499.0
2021-04-30 10:00:00,60.81,60.82,60.2,60.31,37683.0,54.7751,54.7841,54.2256,54.3247,37683.0
2021-04-30 10:30:00,60.3,60.64,60.14,60.63,41735.0,54.3157,54.622,54.1716,54.6129,41735.0
2021-04-30 11:00:00,60.63,60.67,60.42,60.43,34135.0,54.6129,54.649,54.4238,54.4328,34135.0
2021-04-30 11:30:00,60.42,60.42,60.23,60.23,55328.0,54.4238,54.4238,54.2526,54.2526,55328.0
2021-04-30 12:00:00,60.24,60.36,60.21,60.27,30050.0,54.2617,54.3697,54.2346,54.2887,30050.0
2021-04-30 12:30:00,60.27,60.37,60.24,60.36,50934.0,54.2887,54.3788,54.2617,54.3697,50934.0
2021-04-30 13:00:00,60.35,60.35,60.19,60.29,38271.0,54.3607,54.3607,54.2166,54.3067,38271.0
2021-04-30 13:30:00,60.29,60.45,60.2,60.26,42105.0,54.3067,54.4508,54.2256,54.2797,42105.0
2021-04-30 14:00:00,60.28,60.41,60.15,60.3,57271.0,54.2977,54.4148,54.1806,54.3157,57271.0
2021-04-30 14:30:00,60.28,60.3,60.16,60.17,53588.0,54.2977,54.3157,54.1896,54.1986,53588.0
2021-04-30 15:00:00,60.16,60.41,60.12,60.41,96714.0,54.1896,54.4148,54.1536,54.4148,96714.0
2021-04-30 15:30:00,60.41,60.46,60.19,60.33,316100.0,54.4148,54.4598,54.2166,54.3427,316100.0
2021-05-03 09:30:00,60.9,61.25,60.76,61.14,212441.0,54.8562,55.1714,54.73,55.0723,212441.0
2021-05-03 10:00:00,61.09,61.09,60.55,60.59,128377.0,55.0273,55.0273,54.5409,54.5769,128377.0
2021-05-03 10:30:00,60.58,61.05,60.58,61.02,53067.0,54.5679,54.9913,54.5679,54.9642,53067.0
2021-05-03 11:00:00,61.02,61.56,60.93,61.55,103757.0,54.9642,55.4507,54.8832,55.4416,103757.0
2021-05-03 11:30:00,61.57,61.7,61.48,61.58,41851.0,55.4597,55.5768,55.3786,55.4687,41851.0
2021-05-03 12:00:00,61.59,61.69,61.54,61.58,45334.0,55.4777,55.5678,55.4326,55.4687,45334.0
2021-05-03 12:30:00,61.58,61.67,61.54,61.64,42408.0,55.4687,55.5497,55.4326,55.5227,42408.0
2021-05-03 13:00:00,61.62,61.72,61.55,61.69,56513.0,55.5047,55.5948,55.4416,55.5678,56513.0
2021-05-03 13:30:00,61.69,61.76,61.65,61.65,61230.0,55.5678,55.6308,55.5317,55.5317,61230.0
2021-05-03 14:00:00,61.65,61.67,61.44,61.45,79327.0,55.5317,55.5497,55.3426,55.3516,79327.0
2021-05-03 14:30:00,61.46,61.86,61.45,61.74,126600.0,55.3606,55.7209,55.3516,55.6128,126600.0
2021-05-03 15:00:00,61.75,61.75,61.59,61.74,58082.0,55.6218,55.6218,55.4777,55.6128,58082.0
2021-05-03 15:30:00,61.74,61.75,61.46,61.56,219684.0,55.6128,55.6218,55.3606,55.4507,219684.0
2021-05-04 09:30:00,61.6,61.9,61.27,61.63,169861.0,55.4867,55.7569,55.1894,55.5137,169861.0
2021-05-04 10:00:00,61.66,61.83,61.49,61.65,86473.0,55.5407,55.6939,55.3876,55.5317,86473.0
2021-05-04 10:30:00,61.65,61.7,61.33,61.45,101369.0,55.5317,55.5768,55.2435,55.3516,101369.0
2021-05-04 11:00:00,61.44,61.54,61.27,61.37,50488.0,55.3426,55.4326,55.1894,55.2795,50488.0
2021-05-04 11:30:00,61.37,61.7,61.35,61.51,58814.0,55.2795,55.5768,55.2615,55.4056,58814.0
2021-05-04 12:00:00,61.49,61.87,61.49,61.78,58230.0,55.3876,55.7299,55.3876,55.6488,58230.0
2021-05-04 12:30:00,61.77,61.86,61.67,61.7,35301.0,55.6398,55.7209,55.5497,55.5768,35301.0
2021-05-04 13:00:00,61.7,61.8,61.64,61.68,66511.0,55.5768,55.6668,55.5227,55.5587,66511.0
2021-05-04 13:30:00,61.68,61.69,61.42,61.57,98527.0,55.5587,55.5678,55.3245,55.4597,98527.0
2021-05-04 14:00:00,61.54,61.66,61.46,61.57,42930.0,55.4326,55.5407,55.3606,55.4597,42930.0
2021-05-04 14:30:00,61.56,61.62,61.49,61.51,57322.0,55.4507,55.5047,55.3876,55.4056,57322.0
2021-05-04 15:00:00,61.5,61.62,61.39,61.55,61072.0,55.3966,55.5047,55.2975,55.4416,61072.0
2021-05-04 15:30:00,61.55,62.04,61.54,62.03,257401.0,55.4416,55.883,55.4326,55.874,257401.0
2021-05-05 09:30:00,61.4,61.41,59.45,60.11,450093.0,55.3065,55.3155,53.5501,54.1446,450093.0
2021-05-05 10:00:00,60.12,60.23,59.97,60.12,172915.0,54.1536,54.2526,54.0184,54.1536,172915.0
2021-05-05 10:30:00,60.11,60.14,59.77,59.94,118296.0,54.1446,54.1716,53.8383,53.9914,118296.0
2021-05-05 11:00:00,59.94,60.11,59.73,60.01,106649.0,53.9914,54.1446,53.8023,54.0545,106649.0
2021-05-05 11:30:00,59.97,60.3,59.95,60.12,111645.0,54.0184,54.3157,54.0004,54.1536,111645.0
2021-05-05 12:00:00,60.13,60.26,60.02,60.16,113885.0,54.1626,54.2797,54.0635,54.1896,113885.0
2021-05-05 12:30:00,60.16,60.25,60.07,60.18,85991.0,54.1896,54.2707,54.1085,54.2076,85991.0
2021-05-05 13:00:00,60.19,60.36,60.13,60.3,64171.0,54.2166,54.3697,54.1626,54.3157,64171.0
2021-05-05 13:30:00,60.32,60.54,60.3,60.54,65997.0,54.3337,54.5319,54.3157,54.5319,65997.0
2021-05-05 14:00:00,60.55,60.71,60.47,60.68,126535.0,54.5409,54.685,54.4688,54.658,126535.0
2021-05-05 14:30:00,60.68,60.82,60.5,60.62,121282.0,54.658,54.7841,54.4958,54.6039,121282.0
2021-05-05 15:00:00,60.62,60.68,60.43,60.66,123891.0,54.6039,54.658,54.4328,54.64,123891.0
2021-05-05 15:30:00,60.64,60.84,60.5,60.7,410055.0,54.622,54.8021,54.4958,54.676,410055.0
2021-05-06 09:30:00,55.69,56.5,55.12,55.32,855729.0,50.1632,50.8928,49.6498,49.8299,855729.0
2021-05-06 10:00:00,55.36,55.67,54.65,54.66,488506.0,49.866,50.1452,49.2264,49.2354,488506.0
2021-05-06 10:30:00,54.66,55.12,54.47,54.8,513438.0,49.2354,49.6498,49.0643,49.3615,513438.0
2021-05-06 11:00:00,54.78,54.83,54.38,54.6,281750.0,49.3435,49.3886,48.9832,49.1814,281750.0
2021-05-06 11:30:00,54.62,54.65,54.13,54.22,299135.0,49.1994,49.2264,48.758,48.8391,299135.0
2021-05-06 12:00:00,54.21,54.55,54.13,54.55,191235.0,48.8301,49.1363,48.758,49.1363,191235.0
2021-05-06 12:30:00,54.55,55.16,54.45,54.97,407433.0,49.1363,49.6858,49.0463,49.5147,407433.0
2021-05-06 13:00:00,54.95,55.3,54.83,55.18,191025.0,49.4966,49.8119,49.3886,49.7038,191025.0
2021-05-06 13:30:00,55.18,55.94,55.11,55.94,173303.0,49.7038,50.3884,49.6408,50.3884,173303.0
2021-05-06 14:00:00,55.93,56.43,55.87,56.3,358238.0,50.3794,50.8298,50.3253,50.7127,358238.0
2021-05-06 14:30:00,56.3,56.48,56.24,56.36,246307.0,50.7127,50.8748,50.6586,50.7667,246307.0
2021-05-06 15:00:00,56.36,56.38,55.93,56.01,466847.0,50.7667,50.7847,50.3794,50.4514,466847.0
2021-05-06 15:30:00,56.01,56.65,56.0,56.53,1182829.0,50.4514,51.0279,50.4424,50.9198,1182829.0
2021-05-07 09:30:00,56.55,58.04,56.55,57.65,620536.0,50.9379,52.28,50.9379,51.9287,620536.0
2021-05-07 10:00:00,57.65,58.34,57.64,58.08,286448.0,51.9287,52.5502,51.9197,52.316,286448.0
2021-05-07 10:30:00,58.07,58.31,57.95,58.25,183580.0,52.307,52.5232,52.1989,52.4691,183580.0
2021-05-07 11:00:00,58.27,58.6,58.24,58.41,114836.0,52.4872,52.7844,52.4601,52.6133,114836.0
2021-05-07 11:30:00,58.46,58.73,58.06,58.08,165571.0,52.6583,52.9015,52.298,52.316,165571.0
2021-05-07 12:00:00,58.07,58.07,57.73,57.75,91800.0,52.307,52.307,52.0008,52.0188,91800.0
2021-05-07 12:30:00,57.79,58.03,57.75,57.96,71788.0,52.0548,52.271,52.0188,52.2079,71788.0
2021-05-07 13:00:00,57.98,58.16,57.94,58.03,61329.0,52.2259,52.3881,52.1899,52.271,61329.0
2021-05-07 13:30:00,58.03,58.29,58.01,58.18,62740.0,52.271,52.5052,52.253,52.4061,62740.0
2021-05-07 14:00:00,58.18,58.7,58.17,58.61,136680.0,52.4061,52.8745,52.3971,52.7934,136680.0
2021-05-07 14:30:00,58.61,58.71,58.53,58.62,75719.0,52.7934,52.8835,52.7214,52.8024,75719.0
2021-05-07 15:00:00,58.62,58.65,58.27,58.44,83739.0,52.8024,52.8294,52.4872,52.6403,83739.0
2021-05-07 15:30:00,58.46,58.47,58.15,58.15,296185.0,52.6583,52.6673,52.3791,52.3791,296185.0
2021-05-10 09:30:00,56.86,58.93,56.86,58.77,285964.0,51.2171,53.0817,51.2171,52.9375,285964.0
2021-05-10 10:00:00,58.77,59.01,58.58,58.92,146300.0,52.9375,53.1537,52.7664,53.0727,146300.0
2021-05-10 10:30:00,58.9,59.35,58.9,59.34,169054.0,53.0546,53.46,53.0546,53.451,169054.0
2021-05-10 11:00:00,59.36,59.52,59.18,59.28,120146.0,53.469,53.6131,53.3068,53.3969,120146.0
2021-05-10 11:30:00,59.26,59.35,58.96,58.96,125971.0,53.3789,53.46,53.1087,53.1087,125971.0
2021-05-10 12:00:00,58.98,59.15,58.95,59.0,76445.0,53.1267,53.2798,53.0997,53.1447,76445.0
2021-05-10 12:30:00,59.05,59.23,59.04,59.19,76397.0,53.1898,53.3519,53.1807,53.3159,76397.0
2021-05-10 13:00:00,59.19,59.37,59.01,59.03,84535.0,53.3159,53.478,53.1537,53.1717,84535.0
2021-05-10 13:30:00,59.02,59.29,59.0,59.16,120735.0,53.1627,53.4059,53.1447,53.2888,120735.0
2021-05-10 14:00:00,59.16,59.21,58.74,58.79,118672.0,53.2888,53.3339,52.9105,52.9556,118672.0
2021-05-10 14:30:00,58.79,58.81,58.51,58.6,117138.0,52.9556,52.9736,52.7033,52.7844,117138.0
2021-05-10 15:00:00,58.58,58.63,58.3,58.4,184144.0,52.7664,52.8114,52.5142,52.6043,184144.0
2021-05-10 15:30:00,58.4,58.55,58.2,58.33,431825.0,52.6043,52.7394,52.4241,52.5412,431825.0
2021-05-11 09:30:00,58.0,58.19,57.14,57.43,194465.0,52.244,52.4151,51.4693,51.7305,194465.0
2021-05-11 10:00:00,57.42,57.7,57.39,57.41,100174.0,51.7215,51.9737,51.6945,51.7125,100174.0
2021-05-11 10:30:00,57.4,57.43,56.77,56.87,76333.0,51.7035,51.7305,51.136,51.2261,76333.0
2021-05-11 11:00:00,56.89,56.89,56.46,56.71,107683.0,51.2441,51.2441,50.8568,51.082,107683.0
2021-05-11 11:30:00,56.72,56.9,56.64,56.7,96720.0,51.091,51.2531,51.0189,51.073,96720.0
2021-05-11 12:00:00,56.7,56.72,56.34,56.39,85662.0,51.073,51.091,50.7487,50.7937,85662.0
2021-05-11 12:30:00,56.4,56.49,56.1,56.14,68868.0,50.8027,50.8838,50.5325,50.5685,68868.0
2021-05-11 13:00:00,56.14,56.31,56.12,56.23,78432.0,50.5685,50.7217,50.5505,50.6496,78432.0
2021-05-11 13:30:00,56.23,56.46,56.22,56.27,64780.0,50.6496,50.8568,50.6406,50.6856,64780.0
2021-05-11 14:00:00,56.3,56.44,56.17,56.32,77817.0,50.7127,50.8388,50.5956,50.7307,77817.0
2021-05-11 14:30:00,56.31,56.66,56.18,56.62,99544.0,50.7217,51.0369,50.6046,51.0009,99544.0
2021-05-11 15:00:00,56.61,56.65,56.32,56.37,114948.0,50.9919,51.0279,50.7307,50.7757,114948.0
2021-05-11 15:30:00,56.36,56.39,55.95,56.15,428307.0,50.7667,50.7937,50.3974,50.5776,428307.0
2021-05-12 09:30:00,56.37,56.73,56.3,56.72,251111.0,50.7757,51.1,50.7127,51.091,251111.0
2021-05-12 10:00:00,56.72,56.81,56.53,56.62,156309.0,51.091,51.1721,50.9198,51.0009,156309.0
2021-05-12 10:30:00,56.62,56.82,56.47,56.72,155970.0,51.0009,51.1811,50.8658,51.091,155970.0
2021-05-12 11:00:00,56.73,56.81,56.54,56.71,58916.0,51.1,51.1721,50.9288,51.082,58916.0
2021-05-12 11:30:00,56.71,56.79,56.45,56.5,62948.0,51.082,51.154,50.8478,50.8928,62948.0
2021-05-12 12:00:00,56.5,56.56,56.29,56.42,82817.0,50.8928,50.9469,50.7037,50.8208,82817.0
2021-05-12 12:30:00,56.4,56.41,56.22,56.28,57652.0,50.8027,50.8118,50.6406,50.6947,57652.0
2021-05-12 13:00:00,56.29,56.4,56.23,56.3,56469.0,50.7037,50.8027,50.6496,50.7127,56469.0
2021-05-12 13:30:00,56.31,56.33,56.05,56.14,97672.0,50.7217,50.7397,50.4875,50.5685,97672.0
2021-05-12 14:00:00,56.13,56.17,55.81,55.85,141988.0,50.5595,50.5956,50.2713,50.3073,141988.0
2021-05-12 14:30:00,55.85,56.16,55.76,56.04,174249.0,50.3073,50.5866,50.2263,50.4785,174249.0
2021-05-12 15:00:00,56.03,56.08,55.63,55.68,169580.0,50.4695,50.5145,50.1092,50.1542,169580.0
2021-05-12 15:30:00,55.69,55.95,55.55,55.81,417863.0,50.1632,50.3974,50.0371,50.2713,417863.0
2021-05-13 09:30:00,55.8,56.59,55.6,56.37,174665.0,50.2623,50.9739,50.0821,50.7757,174665.0
2021-05-13 10:00:00,56.38,56.52,56.22,56.42,62734.0,50.7847,50.9108,50.6406,50.8208,62734.0
2021-05-13 10:30:00,56.44,56.57,56.29,56.45,127608.0,50.8388,50.9559,50.7037,50.8478,127608.0
2021-05-13 11:00:00,56.45,56.49,56.23,56.27,93874.0,50.8478,50.8838,50.6496,50.6856,93874.0
2021-05-13 11:30:00,56.29,56.47,56.27,56.28,50397.0,50.7037,50.8658,50.6856,50.6947,50397.0
2021-05-13 12:00:00,56.29,56.45,56.26,56.29,83844.0,50.7037,50.8478,50.6766,50.7037,83844.0
2021-05-13 12:30:00,56.3,56.43,56.18,56.29,118599.0,50.7127,50.8298,50.6046,50.7037,118599.0
2021-05-13 13:00:00,56.29,56.38,56.14,56.3,142265.0,50.7037,50.7847,50.5685,50.7127,142265.0
2021-05-13 13:30:00,56.29,56.32,56.09,56.22,62995.0,50.7037,50.7307,50.5235,50.6406,62995.0
2021-05-13 14:00:00,56.22,56.42,56.15,56.18,276299.0,50.6406,50.8208,50.5776,50.6046,276299.0
2021-05-13 14:30:00,56.19,56.21,55.97,56.11,147905.0,50.6136,50.6316,50.4154,50.5415,147905.0
2021-05-13 15:00:00,56.11,56.32,56.04,56.31,112737.0,50.5415,50.7307,50.4785,50.7217,112737.0
2021-05-13 15:30:00,56.31,56.51,56.09,56.09,426549.0,50.7217,50.9018,50.5235,50.5235,426549.0
2021-05-14 09:30:00,56.25,56.35,55.91,56.3,136003.0,50.6676,50.7577,50.3614,50.7127,136003.0
2021-05-14 10:00:00,56.31,56.36,56.13,56.2,62814.0,50.7217,50.7667,50.5595,50.6226,62814.0
2021-05-14 10:30:00,56.18,56.29,56.03,56.16,96253.0,50.6046,50.7037,50.4695,50.5866,96253.0
2021-05-14 11:00:00,56.16,56.35,56.14,56.26,126633.0,50.5866,50.7577,50.5685,50.6766,126633.0
2021-05-14 11:30:00,56.27,56.3,56.02,56.18,57454.0,50.6856,50.7127,50.4605,50.6046,57454.0
2021-05-14 12:00:00,56.16,56.4,56.09,56.35,65559.0,50.5866,50.8027,50.5235,50.7577,65559.0
2021-05-14 12:30:00,56.36,56.37,56.23,56.26,45532.0,50.7667,50.7757,50.6496,50.6766,45532.0
2021-05-14 13:00:00,56.28,56.31,56.15,56.27,74925.0,50.6947,50.7217,50.5776,50.6856,74925.0
2021-05-14 13:30:00,56.26,56.38,56.22,56.23,146335.0,50.6766,50.7847,50.6406,50.6496,146335.0
2021-05-14 14:00:00,56.25,56.35,56.16,56.29,223989.0,50.6676,50.7577,50.5866,50.7037,223989.0
2021-05-14 14:30:00,56.29,56.31,56.08,56.22,76103.0,50.7037,50.7217,50.5145,50.6406,76103.0
2021-05-14 15:00:00,56.2,56.33,56.13,56.25,108459.0,50.6226,50.7397,50.5595,50.6676,108459.0
2021-05-14 15:30:00,56.24,56.44,56.18,56.34,359663.0,50.6586,50.8388,50.6046,50.7487,359663.0
2021-05-17 09:30:00,56.18,56.33,55.76,56.02,124861.0,50.6046,50.7397,50.2263,50.4605,124861.0
2021-05-17 10:00:00,56.03,56.35,56.03,56.13,80853.0,50.4695,50.7577,50.4695,50.5595,80853.0
2021-05-17 10:30:00,56.09,56.28,55.97,56.25,63877.0,50.5235,50.6947,50.4154,50.6676,63877.0
2021-05-17 11:00:00,56.23,56.37,56.18,56.24,147156.0,50.6496,50.7757,50.6046,50.6586,147156.0
2021-05-17 11:30:00,56.23,56.47,56.2,56.43,62145.0,50.6496,50.8658,50.6226,50.8298,62145.0
2021-05-17 12:00:00,56.45,56.61,56.41,56.61,70497.0,50.8478,50.9919,50.8118,50.9919,70497.0
2021-05-17 12:30:00,56.62,56.81,56.62,56.73,38420.0,51.0009,51.1721,51.0009,51.1,38420.0
2021-05-17 13:00:00,56.74,56.75,56.63,56.67,28984.0,51.109,51.118,51.0099,51.0459,28984.0
2021-05-17 13:30:00,56.67,56.76,56.6,56.69,70218.0,51.0459,51.127,50.9829,51.064,70218.0
2021-05-17 14:00:00,56.72,56.74,56.51,56.56,87208.0,51.091,51.109,50.9018,50.9469,87208.0
2021-05-17 14:30:00,56.56,56.64,56.51,56.63,42903.0,50.9469,51.0189,50.9018,51.0099,42903.0
2021-05-17 15:00:00,56.63,56.71,56.59,56.65,54072.0,51.0099,51.082,50.9739,51.0279,54072.0
2021-05-17 15:30:00,56.64,56.64,56.35,56.45,458453.0,51.0189,51.0189,50.7577,50.8478,458453.0
2021-05-18 09:30:00,56.27,56.33,55.68,55.77,111405.0,50.6856,50.7397,50.1542,50.2353,111405.0
2021-05-18 10:00:00,55.77,56.17,55.65,56.07,59700.0,50.2353,50.5956,50.1272,50.5055,59700.0
2021-05-18 10:30:00,56.1,56.12,55.89,56.0,64169.0,50.5325,50.5505,50.3434,50.4424,64169.0
2021-05-18 11:00:00,55.98,56.14,55.96,56.12,59417.0,50.4244,50.5685,50.4064,50.5505,59417.0
2021-05-18 11:30:00,56.12,56.14,56.02,56.11,50078.0,50.5505,50.5685,50.4605,50.5415,50078.0
2021-05-18 12:00:00,56.1,56.24,56.1,56.19,37984.0,50.5325,50.6586,50.5325,50.6136,37984.0
2021-05-18 12:30:00,56.19,56.22,56.08,56.12,57509.0,50.6136,50.6406,50.5145,50.5505,57509.0
2021-05-18 13:00:00,56.12,56.28,56.1,56.26,55248.0,50.5505,50.6947,50.5325,50.6766,55248.0
2021-05-18 13:30:00,56.27,56.47,56.24,56.44,39052.0,50.6856,50.8658,50.6586,50.8388,39052.0
2021-05-18 14:00:00,56.44,56.51,56.35,56.38,57359.0,50.8388,50.9018,50.7577,50.7847,57359.0
2021-05-18 14:30:00,56.38,56.42,56.29,56.41,55691.0,50.7847,50.8208,50.7037,50.8118,55691.0
2021-05-18 15:00:00,56.41,56.44,56.35,56.43,51505.0,50.8118,50.8388,50.7577,50.8298,51505.0
2021-05-18 15:30:00,56.43,56.55,56.18,56.28,377887.0,50.8298,50.9379,50.6046,50.6947,377887.0
2021-05-19 09:30:00,55.95,55.98,55.41,55.73,111780.0,50.3974,50.4244,49.911,50.1992,111780.0
2021-05-19 10:00:00,55.72,55.77,55.24,55.45,70778.0,50.1902,50.2353,49.7579,49.947,70778.0
2021-05-19 10:30:00,55.45,55.54,55.25,55.49,67636.0,49.947,50.0281,49.7669,49.9831,67636.0
2021-05-19 11:00:00,55.49,55.66,55.45,55.58,85369.0,49.9831,50.1362,49.947,50.0641,85369.0
2021-05-19 11:30:00,55.56,55.9,55.48,55.78,102917.0,50.0461,50.3524,49.974,50.2443,102917.0
2021-05-19 12:00:00,55.78,56.02,55.76,55.99,86018.0,50.2443,50.4605,50.2263,50.4334,86018.0
2021-05-19 12:30:00,55.98,56.28,55.93,56.21,75212.0,50.4244,50.6947,50.3794,50.6316,75212.0
2021-05-19 13:00:00,56.22,56.44,56.21,56.41,97352.0,50.6406,50.8388,50.6316,50.8118,97352.0
2021-05-19 13:30:00,56.41,56.46,56.17,56.23,235564.0,50.8118,50.8568,50.5956,50.6496,235564.0
2021-05-19 14:00:00,56.27,56.27,55.85,55.88,342703.0,50.6856,50.6856,50.3073,50.3343,342703.0
2021-05-19 14:30:00,55.89,56.0,55.64,55.85,192093.0,50.3434,50.4424,50.1182,50.3073,192093.0
2021-05-19 15:00:00,55.83,55.9,55.69,55.79,425680.0,50.2893,50.3524,50.1632,50.2533,425680.0
2021-05-19 15:30:00,55.79,56.0,55.69,55.95,673033.0,50.2533,50.4424,50.1632,50.3974,673033.0
2021-05-20 09:30:00,55.98,56.19,55.76,56.01,80669.0,50.4244,50.6136,50.2263,50.4514,80669.0
2021-05-20 10:00:00,56.01,56.28,55.99,56.07,71200.0,50.4514,50.6947,50.4334,50.5055,71200.0
2021-05-20 10:30:00,56.07,56.54,56.0,56.54,69114.0,50.5055,50.9288,50.4424,50.9288,69114.0
2021-05-20 11:00:00,56.55,57.11,56.49,57.07,146663.0,50.9379,51.4423,50.8838,51.4063,146663.0
2021-05-20 11:30:00,57.05,57.36,57.04,57.28,101101.0,51.3882,51.6675,51.3792,51.5954,101101.0
2021-05-20 12:00:00,57.28,57.45,57.27,57.32,79617.0,51.5954,51.7485,51.5864,51.6314,79617.0
2021-05-20 12:30:00,57.32,57.42,57.05,57.11,176765.0,51.6314,51.7215,51.3882,51.4423,176765.0
2021-05-20 13:00:00,57.13,57.34,57.1,57.26,42128.0,51.4603,51.6495,51.4333,51.5774,42128.0
2021-05-20 13:30:00,57.27,57.33,57.17,57.28,40832.0,51.5864,51.6404,51.4963,51.5954,40832.0
2021-05-20 14:00:00,57.28,57.3,57.2,57.21,53277.0,51.5954,51.6134,51.5233,51.5324,53277.0
2021-05-20 14:30:00,57.22,57.32,57.17,57.25,63509.0,51.5414,51.6314,51.4963,51.5684,63509.0
2021-05-20 15:00:00,57.24,57.44,57.19,57.4,106679.0,51.5594,51.7395,51.5143,51.7035,106679.0
2021-05-20 15:30:00,57.4,57.41,57.02,57.05,329212.0,51.7035,51.7125,51.3612,51.3882,329212.0
2021-05-21 09:30:00,57.36,58.24,57.19,58.16,144430.0,51.6675,52.4601,51.5143,52.3881,144430.0
2021-05-21 10:00:00,58.18,58.26,57.97,58.13,65523.0,52.4061,52.4782,52.2169,52.3611,65523.0
2021-05-21 10:30:00,58.11,58.28,57.94,57.97,80920.0,52.343,52.4962,52.1899,52.2169,80920.0
2021-05-21 11:00:00,57.99,58.0,57.73,57.73,50399.0,52.2349,52.244,52.0008,52.0008,50399.0
2021-05-21 11:30:00,57.71,57.84,57.67,57.67,43876.0,51.9827,52.0998,51.9467,51.9467,43876.0
2021-05-21 12:00:00,57.66,57.77,57.52,57.62,38821.0,51.9377,52.0368,51.8116,51.9017,38821.0
2021-05-21 12:30:00,57.61,57.63,57.43,57.44,28786.0,51.8927,51.9107,51.7305,51.7395,28786.0
2021-05-21 13:00:00,57.44,57.65,57.44,57.65,37913.0,51.7395,51.9287,51.7395,51.9287,37913.0
2021-05-21 13:30:00,57.65,57.74,57.58,57.64,58999.0,51.9287,52.0098,51.8656,51.9197,58999.0
2021-05-21 14:00:00,57.63,57.75,57.57,57.62,82279.0,51.9107,52.0188,51.8566,51.9017,82279.0
2021-05-21 14:30:00,57.63,57.67,57.54,57.62,40847.0,51.9107,51.9467,51.8296,51.9017,40847.0
2021-05-21 15:00:00,57.63,57.66,57.57,57.63,48322.0,51.9107,51.9377,51.8566,51.9107,48322.0
2021-05-21 15:30:00,57.62,57.62,57.32,57.33,335015.0,51.9017,51.9017,51.6314,51.6404,335015.0
2021-05-24 09:30:00,57.64,57.64,57.13,57.25,75417.0,51.9197,51.9197,51.4603,51.5684,75417.0
2021-05-24 10:00:00,57.25,57.29,56.9,56.96,44243.0,51.5684,51.6044,51.2531,51.3072,44243.0
2021-05-24 10:30:00,56.96,57.28,56.96,57.23,57705.0,51.3072,51.5954,51.3072,51.5504,57705.0
2021-05-24 11:00:00,57.25,57.29,56.94,57.03,50286.0,51.5684,51.6044,51.2892,51.3702,50286.0
2021-05-24 11:30:00,57.04,57.05,56.81,56.89,60486.0,51.3792,51.3882,51.1721,51.2441,60486.0
2021-05-24 12:00:00,56.88,56.95,56.83,56.84,33997.0,51.2351,51.2982,51.1901,51.1991,33997.0
2021-05-24 12:30:00,56.84,56.99,56.82,56.94,25944.0,51.1991,51.3342,51.1811,51.2892,25944.0
2021-05-24 13:00:00,56.96,56.99,56.89,56.93,31385.0,51.3072,51.3342,51.2441,51.2801,31385.0
2021-05-24 13:30:00,56.95,56.99,56.89,56.96,30062.0,51.2982,51.3342,51.2441,51.3072,30062.0
2021-05-24 14:00:00,56.96,57.01,56.85,56.86,49886.0,51.3072,51.3522,51.2081,51.2171,49886.0
2021-05-24 14:30:00,56.87,56.9,56.74,56.74,64893.0,51.2261,51.2531,51.109,51.109,64893.0
2021-05-24 15:00:00,56.75,56.82,56.72,56.77,52164.0,51.118,51.1811,51.091,51.136,52164.0
2021-05-24 15:30:00,56.78,56.85,56.62,56.62,188715.0,51.145,51.2081,51.0009,51.0009,188715.0
2021-05-25 09:30:00,56.41,56.68,56.25,56.27,92147.0,50.8118,51.055,50.6676,50.6856,92147.0
2021-05-25 10:00:00,56.26,56.34,56.01,56.03,50363.0,50.6766,50.7487,50.4514,50.4695,50363.0
2021-05-25 10:30:00,56.03,56.18,55.75,55.83,489560.0,50.4695,50.6046,50.2172,50.2893,489560.0
2021-05-25 11:00:00,55.84,56.06,55.81,55.96,56489.0,50.2983,50.4965,50.2713,50.4064,56489.0
2021-05-25 11:30:00,55.96,56.01,55.85,55.89,58997.0,50.4064,50.4514,50.3073,50.3434,58997.0
2021-05-25 12:00:00,55.89,55.95,55.84,55.86,40412.0,50.3434,50.3974,50.2983,50.3163,40412.0
2021-05-25 12:30:00,55.87,55.9,55.81,55.87,63168.0,50.3253,50.3524,50.2713,50.3253,63168.0
2021-05-25 13:00:00,55.85,55.86,55.71,55.85,46534.0,50.3073,50.3163,50.1812,50.3073,46534.0
2021-05-25 13:30:00,55.85,55.86,55.67,55.68,50617.0,50.3073,50.3163,50.1452,50.1542,50617.0
2021-05-25 14:00:00,55.68,55.74,55.64,55.66,42299.0,50.1542,50.2082,50.1182,50.1362,42299.0
2021-05-25 14:30:00,55.65,55.85,55.65,55.73,107079.0,50.1272,50.3073,50.1272,50.1992,107079.0
2021-05-25 15:00:00,55.72,55.72,55.61,55.64,68406.0,50.1902,50.1902,50.0911,50.1182,68406.0
2021-05-25 15:30:00,55.64,55.65,55.53,55.63,249661.0,50.1182,50.1272,50.0191,50.1092,249661.0
2021-05-26 09:30:00,55.58,55.67,54.77,54.79,213122.0,50.0641,50.1452,49.3345,49.3525,213122.0
2021-05-26 10:00:00,54.8,55.3,54.78,55.21,147007.0,49.3615,49.8119,49.3435,49.7308,147007.0
2021-05-26 10:30:00,55.18,55.43,55.07,55.29,154186.0,49.7038,49.929,49.6047,49.8029,154186.0
2021-05-26 11:00:00,55.32,55.69,55.32,55.5,102603.0,49.8299,50.1632,49.8299,49.9921,102603.0
2021-05-26 11:30:00,55.51,55.66,55.44,55.63,214342.0,50.0011,50.1362,49.938,50.1092,214342.0
2021-05-26 12:00:00,55.64,55.75,55.54,55.63,43642.0,50.1182,50.2172,50.0281,50.1092,43642.0
2021-05-26 12:30:00,55.63,55.72,55.59,55.66,38188.0,50.1092,50.1902,50.0731,50.1362,38188.0
2021-05-26 13:00:00,55.67,55.8,55.67,55.74,53806.0,50.1452,50.2623,50.1452,50.2082,53806.0
2021-05-26 13:30:00,55.76,55.86,55.73,55.83,116237.0,50.2263,50.3163,50.1992,50.2893,116237.0
2021-05-26 14:00:00,55.82,56.06,55.76,56.0,107761.0,50.2803,50.4965,50.2263,50.4424,107761.0
2021-05-26 14:30:00,56.01,56.04,55.96,56.01,85274.0,50.4514,50.4785,50.4064,50.4514,85274.0
2021-05-26 15:00:00,56.0,56.23,55.98,56.1,146997.0,50.4424,50.6496,50.4244,50.5325,146997.0
2021-05-26 15:30:00,56.1,56.14,55.98,56.08,328696.0,50.5325,50.5685,50.4244,50.5145,328696.0
2021-05-27 09:30:00,56.41,56.64,56.14,56.17,113635.0,50.8118,51.0189,50.5685,50.5956,113635.0
2021-05-27 10:00:00,56.19,56.27,56.04,56.18,87716.0,50.6136,50.6856,50.4785,50.6046,87716.0
2021-05-27 10:30:00,56.19,56.23,56.05,56.12,103737.0,50.6136,50.6496,50.4875,50.5505,103737.0
2021-05-27 11:00:00,56.12,56.18,56.04,56.04,87079.0,50.5505,50.6046,50.4785,50.4785,87079.0
2021-05-27 11:30:00,56.03,56.17,56.02,56.16,61233.0,50.4695,50.5956,50.4605,50.5866,61233.0
2021-05-27 12:00:00,56.16,56.22,56.1,56.14,54656.0,50.5866,50.6406,50.5325,50.5685,54656.0
2021-05-27 12:30:00,56.14,56.18,56.11,56.16,57808.0,50.5685,50.6046,50.5415,50.5866,57808.0
2021-05-27 13:00:00,56.16,56.19,56.13,56.18,44947.0,50.5866,50.6136,50.5595,50.6046,44947.0
2021-05-27 13:30:00,56.18,56.23,56.12,56.16,96844.0,50.6046,50.6496,50.5505,50.5866,96844.0
2021-05-27 14:00:00,56.16,56.23,56.1,56.17,122089.0,50.5866,50.6496,50.5325,50.5956,122089.0
2021-05-27 14:30:00,56.18,56.26,56.15,56.21,95087.0,50.6046,50.6766,50.5776,50.6316,95087.0
2021-05-27 15:00:00,56.21,56.23,56.12,56.17,157851.0,50.6316,50.6496,50.5505,50.5956,157851.0
2021-05-27 15:30:00,56.16,56.19,55.96,56.05,582854.0,50.5866,50.6136,50.4064,50.4875,582854.0
2021-05-28 09:30:00,56.35,56.4,56.04,56.36,70219.0,50.7577,50.8027,50.4785,50.7667,70219.0
2021-05-28 10:00:00,56.3,56.3,55.97,56.03,52249.0,50.7127,50.7127,50.4154,50.4695,52249.0
2021-05-28 10:30:00,56.04,56.17,55.98,56.14,56858.0,50.4785,50.5956,50.4244,50.5685,56858.0
2021-05-28 11:00:00,56.13,56.31,56.08,56.21,46270.0,50.5595,50.7217,50.5145,50.6316,46270.0
2021-05-28 11:30:00,56.23,56.23,56.12,56.15,47302.0,50.6496,50.6496,50.5505,50.5776,47302.0
2021-05-28 12:00:00,56.15,56.22,56.11,56.2,35860.0,50.5776,50.6406,50.5415,50.6226,35860.0
2021-05-28 12:30:00,56.2,56.21,55.95,56.0,45701.0,50.6226,50.6316,50.3974,50.4424,45701.0
2021-05-28 13:00:00,56.02,56.08,56.0,56.05,40330.0,50.4605,50.5145,50.4424,50.4875,40330.0
2021-05-28 13:30:00,56.05,56.13,56.02,56.07,43535.0,50.4875,50.5595,50.4605,50.5055,43535.0
2021-05-28 14:00:00,56.07,56.08,55.97,56.01,39329.0,50.5055,50.5145,50.4154,50.4514,39329.0
2021-05-28 14:30:00,56.01,56.02,55.92,55.95,38444.0,50.4514,50.4605,50.3704,50.3974,38444.0
2021-05-28 15:00:00,55.95,56.05,55.91,56.02,63201.0,50.3974,50.4875,50.3614,50.4605,63201.0
2021-05-28 15:30:00,56.02,56.13,55.97,56.07,220597.0,50.4605,50.5595,50.4154,50.5055,220597.0
2021-06-01 09:30:00,56.2,56.26,55.8,56.06,134147.0,50.6226,50.6766,50.2623,50.4965,134147.0
2021-06-01 10:00:00,56.06,56.12,55.83,55.88,65053.0,50.4965,50.5505,50.2893,50.3343,65053.0
2021-06-01 10:30:00,55.87,56.09,55.84,56.0,79957.0,50.3253,50.5235,50.2983,50.4424,79957.0
2021-06-01 11:00:00,56.0,56.02,55.6,55.66,112875.0,50.4424,50.4605,50.0821,50.1362,112875.0
2021-06-01 11:30:00,55.66,55.75,55.63,55.68,68797.0,50.1362,50.2172,50.1092,50.1542,68797.0
2021-06-01 12:00:00,55.67,55.75,55.55,55.56,53876.0,50.1452,50.2172,50.0371,50.0461,53876.0
2021-06-01 12:30:00,55.56,55.56,55.35,55.39,47983.0,50.0461,50.0461,49.8569,49.893,47983.0
2021-06-01 13:00:00,55.4,55.44,55.28,55.28,50655.0,49.902,49.938,49.7939,49.7939,50655.0
2021-06-01 13:30:00,55.29,55.44,55.27,55.41,60189.0,49.8029,49.938,49.7849,49.911,60189.0
2021-06-01 14:00:00,55.41,55.49,55.38,55.46,53879.0,49.911,49.9831,49.884,49.956,53879.0
2021-06-01 14:30:00,55.46,55.53,55.44,55.53,160233.0,49.956,50.0191,49.938,50.0191,160233.0
2021-06-01 15:00:00,55.54,55.56,55.44,55.48,60446.0,50.0281,50.0461,49.938,49.974,60446.0
2021-06-01 15:30:00,55.48,55.57,55.41,55.56,199967.0,49.974,50.0551,49.911,50.0461,199967.0
2021-06-02 09:30:00,55.93,55.99,55.44,55.89,232636.0,50.3794,50.4334,49.938,50.3434,232636.0
2021-06-02 10:00:00,55.87,56.01,55.69,55.72,73437.0,50.3253,50.4514,50.1632,50.1902,73437.0
2021-06-02 10:30:00,55.72,55.84,55.64,55.83,66852.0,50.1902,50.2983,50.1182,50.2893,66852.0
2021-06-02 11:00:00,55.83,56.18,55.81,56.15,81006.0,50.2893,50.6046,50.2713,50.5776,81006.0
2021-06-02 11:30:00,56.15,56.17,56.04,56.14,74793.0,50.5776,50.5956,50.4785,50.5685,74793.0
2021-06-02 12:00:00,56.15,56.29,56.12,56.26,61535.0,50.5776,50.7037,50.5505,50.6766,61535.0
2021-06-02 12:30:00,56.25,56.3,56.17,56.29,64136.0,50.6676,50.7127,50.5956,50.7037,64136.0
2021-06-02 13:00:00,56.29,56.39,56.28,56.35,54777.0,50.7037,50.7937,50.6947,50.7577,54777.0
2021-06-02 13:30:00,56.35,56.46,56.33,56.38,65492.0,50.7577,50.8568,50.7397,50.7847,65492.0
2021-06-02 14:00:00,56.38,56.42,56.25,56.27,54252.0,50.7847,50.8208,50.6676,50.6856,54252.0
2021-06-02 14:30:00,56.27,56.28,56.03,56.11,88565.0,50.6856,50.6947,50.4695,50.5415,88565.0
2021-06-02 15:00:00,56.11,56.26,56.08,56.21,94017.0,50.5415,50.6766,50.5145,50.6316,94017.0
2021-06-02 15:30:00,56.2,56.32,56.09,56.19,482751.0,50.6226,50.7307,50.5235,50.6136,482751.0
2021-06-03 09:30:00,55.89,56.27,55.89,56.11,129545.0,50.3434,50.6856,50.3434,50.5415,129545.0
2021-06-03 10:00:00,56.12,56.35,56.08,56.2,64552.0,50.5505,50.7577,50.5145,50.6226,64552.0
2021-06-03 10:30:00,56.21,56.31,56.15,56.27,47030.0,50.6316,50.7217,50.5776,50.6856,47030.0
2021-06-03 11:00:00,56.28,56.43,56.22,56.35,48194.0,50.6947,50.8298,50.6406,50.7577,48194.0
2021-06-03 11:30:00,56.34,56.37,56.27,56.36,42786.0,50.7487,50.7757,50.6856,50.7667,42786.0
2021-06-03 12:00:00,56.36,56.37,56.26,56.29,36596.0,50.7667,50.7757,50.6766,50.7037,36596.0
2021-06-03 12:30:00,56.3,56.32,56.11,56.19,83948.0,50.7127,50.7307,50.5415,50.6136,83948.0
2021-06-03 13:00:00,56.19,56.23,56.09,56.21,45441.0,50.6136,50.6496,50.5235,50.6316,45441.0
2021-06-03 13:30:00,56.21,56.5,56.21,56.49,50236.0,50.6316,50.8928,50.6316,50.8838,50236.0
2021-06-03 14:00:00,56.5,56.62,56.49,56.56,44664.0,50.8928,51.0009,50.8838,50.9469,44664.0
2021-06-03 14:30:00,56.57,56.59,56.32,56.37,44478.0,50.9559,50.9739,50.7307,50.7757,44478.0
2021-06-03 15:00:00,56.37,56.5,56.35,56.5,54689.0,50.7757,50.8928,50.7577,50.8928,54689.0
2021-06-03 15:30:00,56.5,56.59,56.35,56.35,140021.0,50.8928,50.9739,50.7577,50.7577,140021.0
2021-06-04 09:30:00,56.58,56.61,56.32,56.45,77802.0,50.9649,50.9919,50.7307,50.8478,77802.0
2021-06-04 10:00:00,56.49,56.61,56.42,56.58,78126.0,50.8838,50.9919,50.8208,50.9649,78126.0
2021-06-04 10:30:00,56.59,56.6,56.34,56.41,46899.0,50.9739,50.9829,50.7487,50.8118,46899.0
2021-06-04 11:00:00,56.43,56.47,56.31,56.37,36991.0,50.8298,50.8658,50.7217,50.7757,36991.0
2021-06-04 11:30:00,56.36,56.39,56.24,56.29,47092.0,50.7667,50.7937,50.6586,50.7037,47092.0
2021-06-04 12:00:00,56.28,56.32,56.22,56.27,58872.0,50.6947,50.7307,50.6406,50.6856,58872.0
2021-06-04 12:30:00,56.28,56.38,56.27,56.37,70574.0,50.6947,50.7847,50.6856,50.7757,70574.0
2021-06-04 13:00:00,56.37,56.45,56.34,56.45,72920.0,50.7757,50.8478,50.7487,50.8478,72920.0
2021-06-04 13:30:00,56.46,56.55,56.4,56.55,77184.0,50.8568,50.9379,50.8027,50.9379,77184.0
2021-06-04 14:00:00,56.55,56.62,56.47,56.54,103186.0,50.9379,51.0009,50.8658,50.9288,103186.0
2021-06-04 14:30:00,56.54,56.59,56.42,56.46,80718.0,50.9288,50.9739,50.8208,50.8568,80718.0
2021-06-04 15:00:00,56.46,56.53,56.43,56.48,84611.0,50.8568,50.9198,50.8298,50.8748,84611.0
2021-06-04 15:30:00,56.48,56.64,56.38,56.56,357903.0,50.8748,51.0189,50.7847,50.9469,357903.0
2021-06-07 09:30:00,56.87,57.19,56.74,57.1,79692.0,51.2261,51.5143,51.109,51.4333,79692.0
2021-06-07 10:00:00,57.12,57.23,57.0,57.04,64163.0,51.4513,51.5504,51.3432,51.3792,64163.0
2021-06-07 10:30:00,57.01,57.72,56.96,57.68,259211.0,51.3522,51.9917,51.3072,51.9557,259211.0
2021-06-07 11:00:00,57.69,58.69,57.61,58.39,496553.0,51.9647,52.8655,51.8927,52.5953,496553.0
2021-06-07 11:30:00,58.41,59.06,58.4,58.98,345828.0,52.6133,53.1988,52.6043,53.1267,345828.0
2021-06-07 12:00:00,58.99,59.08,58.63,58.78,204206.0,53.1357,53.2168,52.8114,52.9465,204206.0
2021-06-07 12:30:00,58.78,59.01,58.69,58.85,132275.0,52.9465,53.1537,52.8655,53.0096,132275.0
2021-06-07 13:00:00,58.86,58.91,58.75,58.83,98369.0,53.0186,53.0636,52.9195,52.9916,98369.0
2021-06-07 13:30:00,58.84,58.96,58.53,58.72,129282.0,53.0006,53.1087,52.7214,52.8925,129282.0
2021-06-07 14:00:00,58.72,58.73,58.58,58.7,89165.0,52.8925,52.9015,52.7664,52.8745,89165.0
2021-06-07 14:30:00,58.71,58.76,58.6,58.76,86075.0,52.8835,52.9285,52.7844,52.9285,86075.0
2021-06-07 15:00:00,58.76,58.96,58.7,58.82,194813.0,52.9285,53.1087,52.8745,52.9826,194813.0
2021-06-07 15:30:00,58.82,59.09,58.68,58.9,753642.0,52.9826,53.2258,52.8565,53.0546,753642.0
2021-06-08 09:30:00,58.95,59.49,58.88,59.28,325270.0,53.0997,53.5861,53.0366,53.3969,325270.0
2021-06-08 10:00:00,59.29,59.43,58.94,58.99,193876.0,53.4059,53.532,53.0907,53.1357,193876.0
2021-06-08 10:30:00,58.99,59.0,58.52,58.55,195533.0,53.1357,53.1447,52.7123,52.7394,195533.0
2021-06-08 11:00:00,58.56,58.75,58.14,58.38,185670.0,52.7484,52.9195,52.3701,52.5862,185670.0
2021-06-08 11:30:00,58.38,58.77,58.32,58.68,182627.0,52.5862,52.9375,52.5322,52.8565,182627.0
2021-06-08 12:00:00,58.68,58.82,58.6,58.73,117067.0,52.8565,52.9826,52.7844,52.9015,117067.0
2021-06-08 12:30:00,58.73,58.83,58.67,58.73,99558.0,52.9015,52.9916,52.8475,52.9015,99558.0
2021-06-08 13:00:00,58.73,58.9,58.58,58.66,131609.0,52.9015,53.0546,52.7664,52.8385,131609.0
2021-06-08 13:30:00,58.67,58.83,58.65,58.73,84674.0,52.8475,52.9916,52.8294,52.9015,84674.0
2021-06-08 14:00:00,58.73,58.88,58.72,58.79,132346.0,52.9015,53.0366,52.8925,52.9556,132346.0
2021-06-08 14:30:00,58.79,58.83,58.68,58.8,117381.0,52.9556,52.9916,52.8565,52.9646,117381.0
2021-06-08 15:00:00,58.8,58.87,58.7,58.79,166412.0,52.9646,53.0276,52.8745,52.9556,166412.0
2021-06-08 15:30:00,58.79,59.03,58.68,58.85,532695.0,52.9556,53.1717,52.8565,53.0096,532695.0
2021-06-09 09:30:00,59.05,59.05,58.64,58.75,78167.0,53.1898,53.1898,52.8204,52.9195,78167.0
2021-06-09 10:00:00,58.78,59.28,58.77,59.25,74153.0,52.9465,53.3969,52.9375,53.3699,74153.0
2021-06-09 10:30:00,59.25,59.37,59.13,59.23,73049.0,53.3699,53.478,53.2618,53.3519,73049.0
2021-06-09 11:00:00,59.25,59.27,59.0,59.05,89760.0,53.3699,53.3879,53.1447,53.1898,89760.0
2021-06-09 11:30:00,59.04,59.24,59.01,59.06,115048.0,53.1807,53.3609,53.1537,53.1988,115048.0
2021-06-09 12:00:00,59.06,59.07,58.92,58.93,57740.0,53.1988,53.2078,53.0727,53.0817,57740.0
2021-06-09 12:30:00,58.93,59.02,58.93,58.98,52642.0,53.0817,53.1627,53.0817,53.1267,52642.0
2021-06-09 13:00:00,58.98,59.01,58.91,59.0,47179.0,53.1267,53.1537,53.0636,53.1447,47179.0
2021-06-09 13:30:00,58.99,58.99,58.83,58.92,65457.0,53.1357,53.1357,52.9916,53.0727,65457.0
2021-06-09 14:00:00,58.92,59.0,58.91,58.97,54127.0,53.0727,53.1447,53.0636,53.1177,54127.0
2021-06-09 14:30:00,58.97,59.01,58.86,58.93,67917.0,53.1177,53.1537,53.0186,53.0817,67917.0
2021-06-09 15:00:00,58.93,58.93,58.66,58.67,90337.0,53.0817,53.0817,52.8385,52.8475,90337.0
2021-06-09 15:30:00,58.67,58.76,58.51,58.56,237673.0,52.8475,52.9285,52.7033,52.7484,237673.0
2021-06-10 09:30:00,58.85,58.94,58.54,58.81,103856.0,53.0096,53.0907,52.7304,52.9736,103856.0
2021-06-10 10:00:00,58.82,59.05,58.69,59.05,80712.0,52.9826,53.1898,52.8655,53.1898,80712.0
2021-06-10 10:30:00,59.06,59.15,58.88,59.1,243192.0,53.1988,53.2798,53.0366,53.2348,243192.0
2021-06-10 11:00:00,59.12,59.39,58.99,59.39,75486.0,53.2528,53.496,53.1357,53.496,75486.0
2021-06-10 11:30:00,59.4,59.72,59.39,59.69,81141.0,53.505,53.7933,53.496,53.7662,81141.0
2021-06-10 12:00:00,59.7,59.71,59.52,59.63,109194.0,53.7752,53.7843,53.6131,53.7122,109194.0
2021-06-10 12:30:00,59.63,59.72,59.62,59.72,75881.0,53.7122,53.7933,53.7032,53.7933,75881.0
2021-06-10 13:00:00,59.73,59.99,59.72,59.98,85915.0,53.8023,54.0365,53.7933,54.0275,85915.0
2021-06-10 13:30:00,59.99,60.16,59.97,60.04,82162.0,54.0365,54.1896,54.0184,54.0815,82162.0
2021-06-10 14:00:00,60.05,60.14,59.89,59.91,91453.0,54.0905,54.1716,53.9464,53.9644,91453.0
2021-06-10 14:30:00,59.9,60.07,59.89,60.05,66459.0,53.9554,54.1085,53.9464,54.0905,66459.0
2021-06-10 15:00:00,60.05,60.12,59.92,59.93,102848.0,54.0905,54.1536,53.9734,53.9824,102848.0
2021-06-10 15:30:00,59.93,60.05,59.81,60.0,584970.0,53.9824,54.0905,53.8743,54.0455,584970.0
2021-06-11 09:30:00,60.32,60.38,59.7,59.96,97987.0,54.3337,54.3878,53.7752,54.0094,97987.0
2021-06-11 10:00:00,59.95,60.14,59.73,59.86,239132.0,54.0004,54.1716,53.8023,53.9194,239132.0
2021-06-11 10:30:00,59.85,59.91,59.55,59.62,196422.0,53.9104,53.9644,53.6401,53.7032,196422.0
2021-06-11 11:00:00,59.61,59.65,59.51,59.59,140017.0,53.6942,53.7302,53.6041,53.6762,140017.0
2021-06-11 11:30:00,59.59,59.7,59.49,59.62,418678.0,53.6762,53.7752,53.5861,53.7032,418678.0
2021-06-11 12:00:00,59.63,59.81,59.6,59.8,256111.0,53.7122,53.8743,53.6852,53.8653,256111.0
2021-06-11 12:30:00,59.79,59.85,59.69,59.75,94403.0,53.8563,53.9104,53.7662,53.8203,94403.0
2021-06-11 13:00:00,59.75,59.76,59.43,59.44,266941.0,53.8203,53.8293,53.532,53.541,266941.0
2021-06-11 13:30:00,59.45,59.47,59.12,59.37,200752.0,53.5501,53.5681,53.2528,53.478,200752.0
2021-06-11 14:00:00,59.36,59.65,59.36,59.51,177341.0,53.469,53.7302,53.469,53.6041,177341.0
2021-06-11 14:30:00,59.5,59.66,59.44,59.54,149998.0,53.5951,53.7392,53.541,53.6311,149998.0
2021-06-11 15:00:00,59.54,59.59,59.28,59.28,170318.0,53.6311,53.6762,53.3969,53.3969,170318.0
2021-06-11 15:30:00,59.29,59.36,59.18,59.31,349015.0,53.4059,53.469,53.3068,53.4239,349015.0
2021-06-14 09:30:00,59.09,59.33,57.95,58.09,266149.0,53.2258,53.442,52.1989,52.325,266149.0
2021-06-14 10:00:00,58.09,58.09,57.73,58.05,172674.0,52.325,52.325,52.0008,52.289,172674.0
2021-06-14 10:30:00,58.05,58.1,57.77,57.84,114407.0,52.289,52.334,52.0368,52.0998,114407.0
2021-06-14 11:00:00,57.84,58.15,57.78,57.79,126407.0,52.0998,52.3791,52.0458,52.0548,126407.0
2021-06-14 11:30:00,57.81,58.0,57.77,57.85,160383.0,52.0728,52.244,52.0368,52.1088,160383.0
2021-06-14 12:00:00,57.85,58.09,57.85,58.09,52584.0,52.1088,52.325,52.1088,52.325,52584.0
2021-06-14 12:30:00,58.07,58.07,57.89,57.9,65829.0,52.307,52.307,52.1449,52.1539,65829.0
2021-06-14 13:00:00,57.9,58.02,57.87,57.94,73870.0,52.1539,52.262,52.1269,52.1899,73870.0
2021-06-14 13:30:00,57.93,57.95,57.77,57.77,61486.0,52.1809,52.1989,52.0368,52.0368,61486.0
2021-06-14 14:00:00,57.77,57.95,57.74,57.85,99527.0,52.0368,52.1989,52.0098,52.1088,99527.0
2021-06-14 14:30:00,57.86,58.05,57.85,57.95,63613.0,52.1178,52.289,52.1088,52.1989,63613.0
2021-06-14 15:00:00,57.96,58.24,57.95,58.21,97737.0,52.2079,52.4601,52.1989,52.4331,97737.0
2021-06-14 15:30:00,58.22,58.36,58.21,58.34,237292.0,52.4421,52.5682,52.4331,52.5502,237292.0
2021-06-15 09:30:00,58.38,58.63,58.09,58.3,67948.0,52.5862,52.8114,52.325,52.5142,67948.0
2021-06-15 10:00:00,58.3,58.47,58.08,58.21,77576.0,52.5142,52.6673,52.316,52.4331,77576.0
2021-06-15 10:30:00,58.21,58.31,58.16,58.31,58403.0,52.4331,52.5232,52.3881,52.5232,58403.0
2021-06-15 11:00:00,58.3,58.38,58.24,58.28,60147.0,52.5142,52.5862,52.4601,52.4962,60147.0
2021-06-15 11:30:00,58.29,58.31,57.95,57.98,57744.0,52.5052,52.5232,52.1989,52.2259,57744.0
2021-06-15 12:00:00,57.98,58.27,57.98,58.22,52232.0,52.2259,52.4872,52.2259,52.4421,52232.0
2021-06-15 12:30:00,58.22,58.32,58.2,58.25,27456.0,52.4421,52.5322,52.4241,52.4691,27456.0
2021-06-15 13:00:00,58.27,58.35,58.2,58.34,30499.0,52.4872,52.5592,52.4241,52.5502,30499.0
2021-06-15 13:30:00,58.34,58.43,58.27,58.36,63642.0,52.5502,52.6313,52.4872,52.5682,63642.0
2021-06-15 14:00:00,58.36,58.45,58.36,58.41,135829.0,52.5682,52.6493,52.5682,52.6133,135829.0
2021-06-15 14:30:00,58.42,58.55,58.37,58.44,84780.0,52.6223,52.7394,52.5772,52.6403,84780.0
2021-06-15 15:00:00,58.41,58.45,58.3,58.33,90097.0,52.6133,52.6493,52.5142,52.5412,90097.0
2021-06-15 15:30:00,58.32,58.48,58.26,58.27,346335.0,52.5322,52.6763,52.4782,52.4872,346335.0
2021-06-16 09:30:00,58.26,58.34,58.09,58.23,96165.0,52.4782,52.5502,52.325,52.4511,96165.0
2021-06-16 10:00:00,58.22,58.26,58.05,58.15,49941.0,52.4421,52.4782,52.289,52.3791,49941.0
2021-06-16 10:30:00,58.16,58.29,58.1,58.1,43362.0,52.3881,52.5052,52.334,52.334,43362.0
2021-06-16 11:00:00,58.09,58.47,58.09,58.47,49679.0,52.325,52.6673,52.325,52.6673,49679.0
2021-06-16 11:30:00,58.45,58.56,58.3,58.3,62352.0,52.6493,52.7484,52.5142,52.5142,62352.0
2021-06-16 12:00:00,58.28,58.32,58.18,58.18,31394.0,52.4962,52.5322,52.4061,52.4061,31394.0
2021-06-16 12:30:00,58.18,58.18,57.82,57.82,103006.0,52.4061,52.4061,52.0818,52.0818,103006.0
2021-06-16 13:00:00,57.82,57.95,57.82,57.83,30127.0,52.0818,52.1989,52.0818,52.0908,30127.0
2021-06-16 13:30:00,57.85,57.87,57.73,57.82,21090.0,52.1088,52.1269,52.0008,52.0818,21090.0
2021-06-16 14:00:00,57.82,57.82,57.33,57.56,69606.0,52.0818,52.0818,51.6404,51.8476,69606.0
2021-06-16 14:30:00,57.56,57.83,57.47,57.81,69744.0,51.8476,52.0908,51.7666,52.0728,69744.0
2021-06-16 15:00:00,57.82,57.88,57.67,57.67,79970.0,52.0818,52.1359,51.9467,51.9467,79970.0
2021-06-16 15:30:00,57.67,57.82,57.48,57.49,317108.0,51.9467,52.0818,51.7756,51.7846,317108.0
2021-06-17 09:30:00,57.83,57.83,57.08,57.11,92264.0,52.0908,52.0908,51.4153,51.4423,92264.0
2021-06-17 10:00:00,57.09,57.2,56.68,56.69,88194.0,51.4243,51.5233,51.055,51.064,88194.0
2021-06-17 10:30:00,56.69,57.03,56.69,56.76,67248.0,51.064,51.3702,51.064,51.127,67248.0
2021-06-17 11:00:00,56.75,56.77,56.31,56.33,111736.0,51.118,51.136,50.7217,50.7397,111736.0
2021-06-17 11:30:00,56.33,56.66,56.32,56.5,86906.0,50.7397,51.0369,50.7307,50.8928,86906.0
2021-06-17 12:00:00,56.49,56.58,56.4,56.55,95276.0,50.8838,50.9649,50.8027,50.9379,95276.0
2021-06-17 12:30:00,56.52,57.07,56.5,57.0,193675.0,50.9108,51.4063,50.8928,51.3432,193675.0
2021-06-17 13:00:00,56.99,57.27,56.98,57.18,90338.0,51.3342,51.5864,51.3252,51.5053,90338.0
2021-06-17 13:30:00,57.19,57.32,57.16,57.22,61124.0,51.5143,51.6314,51.4873,51.5414,61124.0
2021-06-17 14:00:00,57.22,57.31,57.14,57.28,64098.0,51.5414,51.6224,51.4693,51.5954,64098.0
2021-06-17 14:30:00,57.28,57.36,57.23,57.3,88468.0,51.5954,51.6675,51.5504,51.6134,88468.0
2021-06-17 15:00:00,57.31,57.5,57.28,57.47,100472.0,51.6224,51.7936,51.5954,51.7666,100472.0
2021-06-17 15:30:00,57.47,57.58,57.38,57.39,362977.0,51.7666,51.8656,51.6855,51.6945,362977.0
2021-06-18 09:30:00,56.76,57.01,56.18,56.3,353931.0,51.127,51.3522,50.6046,50.7127,353931.0
2021-06-18 10:00:00,56.3,56.37,55.94,56.08,116416.0,50.7127,50.7757,50.3884,50.5145,116416.0
2021-06-18 10:30:00,56.08,56.29,55.97,56.17,66539.0,50.5145,50.7037,50.4154,50.5956,66539.0
2021-06-18 11:00:00,56.17,56.31,56.1,56.24,56214.0,50.5956,50.7217,50.5325,50.6586,56214.0
2021-06-18 11:30:00,56.25,56.5,56.25,56.47,151444.0,50.6676,50.8928,50.6676,50.8658,151444.0
2021-06-18 12:00:00,56.47,56.67,56.39,56.48,213212.0,50.8658,51.0459,50.7937,50.8748,213212.0
2021-06-18 12:30:00,56.48,56.52,56.19,56.3,252585.0,50.8748,50.9108,50.6136,50.7127,252585.0
2021-06-18 13:00:00,56.32,56.42,56.25,56.39,98463.0,50.7307,50.8208,50.6676,50.7937,98463.0
2021-06-18 13:30:00,56.39,56.43,56.19,56.29,157189.0,50.7937,50.8298,50.6136,50.7037,157189.0
2021-06-18 14:00:00,56.29,56.49,56.26,56.48,61086.0,50.7037,50.8838,50.6766,50.8748,61086.0
2021-06-18 14:30:00,56.48,56.49,56.32,56.39,83818.0,50.8748,50.8838,50.7307,50.7937,83818.0
2021-06-18 15:00:00,56.39,56.61,56.36,56.46,149722.0,50.7937,50.9919,50.7667,50.8568,149722.0
2021-06-18 15:30:00,56.46,56.54,56.01,56.05,595151.0,50.8568,50.9288,50.4514,50.4875,595151.0
2021-06-21 09:30:00,56.3,56.54,56.14,56.39,146631.0,50.7127,50.9288,50.5685,50.7937,146631.0
2021-06-21 10:00:00,56.41,56.91,56.39,56.88,62525.0,50.8118,51.2621,50.7937,51.2351,62525.0
2021-06-21 10:30:00,56.87,56.87,56.66,56.79,59428.0,51.2261,51.2261,51.0369,51.154,59428.0
2021-06-21 11:00:00,56.81,56.83,56.63,56.76,64211.0,51.1721,51.1901,51.0099,51.127,64211.0
2021-06-21 11:30:00,56.76,56.89,56.74,56.77,144831.0,51.127,51.2441,51.109,51.136,144831.0
2021-06-21 12:00:00,56.78,56.83,56.65,56.72,149993.0,51.145,51.1901,51.0279,51.091,149993.0
2021-06-21 12:30:00,56.73,56.78,56.64,56.71,75093.0,51.1,51.145,51.0189,51.082,75093.0
2021-06-21 13:00:00,56.7,56.82,56.64,56.65,73033.0,51.073,51.1811,51.0189,51.0279,73033.0
2021-06-21 13:30:00,56.65,56.67,56.58,56.59,67200.0,51.0279,51.0459,50.9649,50.9739,67200.0
2021-06-21 14:00:00,56.59,56.73,56.59,56.63,61405.0,50.9739,51.1,50.9739,51.0099,61405.0
2021-06-21 14:30:00,56.63,56.69,56.6,56.64,53213.0,51.0099,51.064,50.9829,51.0189,53213.0
2021-06-21 15:00:00,56.65,56.65,56.48,56.6,107347.0,51.0279,51.0279,50.8748,50.9829,107347.0
2021-06-21 15:30:00,56.6,56.73,56.57,56.68,248329.0,50.9829,51.1,50.9559,51.055,248329.0
2021-06-22 09:30:00,56.65,56.65,56.03,56.2,128548.0,51.0279,51.0279,50.4695,50.6226,128548.0
2021-06-22 10:00:00,56.2,56.47,56.05,56.37,93811.0,50.6226,50.8658,50.4875,50.7757,93811.0
2021-06-22 10:30:00,56.35,56.45,56.19,56.37,81978.0,50.7577,50.8478,50.6136,50.7757,81978.0
2021-06-22 11:00:00,56.39,56.53,56.26,56.27,75685.0,50.7937,50.9198,50.6766,50.6856,75685.0
2021-06-22 11:30:00,56.27,56.29,56.17,56.2,55669.0,50.6856,50.7037,50.5956,50.6226,55669.0
2021-06-22 12:00:00,56.21,56.46,56.19,56.42,76890.0,50.6316,50.8568,50.6136,50.8208,76890.0
2021-06-22 12:30:00,56.41,56.45,56.34,56.41,55104.0,50.8118,50.8478,50.7487,50.8118,55104.0
2021-06-22 13:00:00,56.43,56.57,56.42,56.55,34450.0,50.8298,50.9559,50.8208,50.9379,34450.0
2021-06-22 13:30:00,56.54,56.58,56.5,56.54,56615.0,50.9288,50.9649,50.8928,50.9288,56615.0
2021-06-22 14:00:00,56.53,56.59,56.48,56.57,61133.0,50.9198,50.9739,50.8748,50.9559,61133.0
2021-06-22 14:30:00,56.57,56.76,56.55,56.65,50059.0,50.9559,51.127,50.9379,51.0279,50059.0
2021-06-22 15:00:00,56.65,56.84,56.64,56.79,84921.0,51.0279,51.1991,51.0189,51.154,84921.0
2021-06-22 15:30:00,56.79,56.82,56.63,56.69,656857.0,51.154,51.1811,51.0099,51.064,656857.0
2021-06-23 09:30:00,56.82,56.83,56.06,56.14,97070.0,51.1811,51.1901,50.4965,50.5685,97070.0
2021-06-23 10:00:00,56.19,56.25,56.03,56.07,79059.0,50.6136,50.6676,50.4695,50.5055,79059.0
2021-06-23 10:30:00,56.06,56.07,55.63,55.84,213992.0,50.4965,50.5055,50.1092,50.2983,213992.0
2021-06-23 11:00:00,55.85,56.01,55.69,55.78,130119.0,50.3073,50.4514,50.1632,50.2443,130119.0
2021-06-23 11:30:00,55.79,55.91,55.72,55.88,71678.0,50.2533,50.3614,50.1902,50.3343,71678.0
2021-06-23 12:00:00,55.88,56.13,55.84,56.13,46621.0,50.3343,50.5595,50.2983,50.5595,46621.0
2021-06-23 12:30:00,56.13,56.18,56.08,56.12,46596.0,50.5595,50.6046,50.5145,50.5505,46596.0
2021-06-23 13:00:00,56.13,56.26,56.08,56.26,33189.0,50.5595,50.6766,50.5145,50.6766,33189.0
2021-06-23 13:30:00,56.25,56.41,56.2,56.38,44218.0,50.6676,50.8118,50.6226,50.7847,44218.0
2021-06-23 14:00:00,56.39,56.46,56.33,56.34,60939.0,50.7937,50.8568,50.7397,50.7487,60939.0
2021-06-23 14:30:00,56.34,56.43,56.23,56.42,113775.0,50.7487,50.8298,50.6496,50.8208,113775.0
2021-06-23 15:00:00,56.43,56.61,56.41,56.58,140496.0,50.8298,50.9919,50.8118,50.9649,140496.0
2021-06-23 15:30:00,56.57,56.64,56.28,56.28,471767.0,50.9559,51.0189,50.6947,50.6947,471767.0
2021-06-24 09:30:00,56.38,56.38,55.91,56.05,99947.0,50.7847,50.7847,50.3614,50.4875,99947.0
2021-06-24 10:00:00,56.07,56.22,55.95,56.17,51916.0,50.5055,50.6406,50.3974,50.5956,51916.0
2021-06-24 10:30:00,56.19,56.28,56.12,56.15,38989.0,50.6136,50.6947,50.5505,50.5776,38989.0
2021-06-24 11:00:00,56.16,56.24,56.03,56.03,38934.0,50.5866,50.6586,50.4695,50.4695,38934.0
2021-06-24 11:30:00,56.03,56.18,56.02,56.16,37598.0,50.4695,50.6046,50.4605,50.5866,37598.0
2021-06-24 12:00:00,56.16,56.24,56.14,56.22,42343.0,50.5866,50.6586,50.5685,50.6406,42343.0
2021-06-24 12:30:00,56.22,56.45,56.22,56.42,37749.0,50.6406,50.8478,50.6406,50.8208,37749.0
2021-06-24 13:00:00,56.42,56.48,56.39,56.42,43005.0,50.8208,50.8748,50.7937,50.8208,43005.0
2021-06-24 13:30:00,56.43,56.51,56.41,56.45,53183.0,50.8298,50.9018,50.8118,50.8478,53183.0
2021-06-24 14:00:00,56.44,56.5,56.39,56.4,44722.0,50.8388,50.8928,50.7937,50.8027,44722.0
2021-06-24 14:30:00,56.41,56.43,56.35,56.42,37442.0,50.8118,50.8298,50.7577,50.8208,37442.0
2021-06-24 15:00:00,56.41,56.43,56.26,56.3,44662.0,50.8118,50.8298,50.6766,50.7127,44662.0
2021-06-24 15:30:00,56.3,56.38,56.18,56.19,241661.0,50.7127,50.7847,50.6046,50.6136,241661.0
2021-06-25 09:30:00,56.21,56.5,55.91,56.5,81230.0,50.6316,50.8928,50.3614,50.8928,81230.0
2021-06-25 10:00:00,56.46,56.69,56.39,56.6,45239.0,50.8568,51.064,50.7937,50.9829,45239.0
2021-06-25 10:30:00,56.6,56.9,56.49,56.85,58124.0,50.9829,51.2531,50.8838,51.2081,58124.0
2021-06-25 11:00:00,56.83,56.88,56.77,56.86,40325.0,51.1901,51.2351,51.136,51.2171,40325.0
2021-06-25 11:30:00,56.86,56.86,56.7,56.74,28514.0,51.2171,51.2171,51.073,51.109,28514.0
2021-06-25 12:00:00,56.74,56.91,56.71,56.87,45931.0,51.109,51.2621,51.082,51.2261,45931.0
2021-06-25 12:30:00,56.87,56.87,56.75,56.78,30228.0,51.2261,51.2261,51.118,51.145,30228.0
2021-06-25 13:00:00,56.77,56.81,56.71,56.76,18330.0,51.136,51.1721,51.082,51.127,18330.0
2021-06-25 13:30:00,56.75,56.77,56.6,56.63,52958.0,51.118,51.136,50.9829,51.0099,52958.0
2021-06-25 14:00:00,56.64,56.67,56.55,56.58,57715.0,51.0189,51.0459,50.9379,50.9649,57715.0
2021-06-25 14:30:00,56.58,56.71,56.5,56.66,62496.0,50.9649,51.082,50.8928,51.0369,62496.0
2021-06-25 15:00:00,56.66,57.03,56.64,57.01,99858.0,51.0369,51.3702,51.0189,51.3522,99858.0
2021-06-25 15:30:00,57.01,57.6,56.93,57.27,878589.0,51.3522,51.8837,51.2801,51.5864,878589.0
2021-06-28 09:30:00,57.28,57.31,56.7,57.09,142409.0,51.5954,51.6224,51.073,51.4243,142409.0
2021-06-28 10:00:00,57.09,57.41,57.04,57.37,79573.0,51.4243,51.7125,51.3792,51.6765,79573.0
2021-06-28 10:30:00,57.37,57.51,57.31,57.36,70359.0,51.6765,51.8026,51.6224,51.6675,70359.0
2021-06-28 11:00:00,57.3,57.39,57.06,57.08,69537.0,51.6134,51.6945,51.3972,51.4153,69537.0
2021-06-28 11:30:00,57.07,57.23,57.03,57.19,47169.0,51.4063,51.5504,51.3702,51.5143,47169.0
2021-06-28 12:00:00,57.2,57.25,56.82,56.83,114291.0,51.5233,51.5684,51.1811,51.1901,114291.0
2021-06-28 12:30:00,56.83,56.9,56.77,56.83,57657.0,51.1901,51.2531,51.136,51.1901,57657.0
2021-06-28 13:00:00,56.81,56.93,56.8,56.84,58785.0,51.1721,51.2801,51.163,51.1991,58785.0
2021-06-28 13:30:00,56.85,57.02,56.8,57.02,36243.0,51.2081,51.3612,51.163,51.3612,36243.0
2021-06-28 14:00:00,57.02,57.16,57.01,57.16,61604.0,51.3612,51.4873,51.3522,51.4873,61604.0
2021-06-28 14:30:00,57.15,57.21,57.07,57.07,85917.0,51.4783,51.5324,51.4063,51.4063,85917.0
2021-06-28 15:00:00,57.07,57.16,57.02,57.13,71676.0,51.4063,51.4873,51.3612,51.4603,71676.0
2021-06-28 15:30:00,57.13,57.33,57.11,57.25,286859.0,51.4603,51.6404,51.4423,51.5684,286859.0
2021-06-29 09:30:00,57.46,57.88,57.41,57.59,103751.0,51.7575,52.1359,51.7125,51.8746,103751.0
2021-06-29 10:00:00,57.57,57.88,57.57,57.83,119696.0,51.8566,52.1359,51.8566,52.0908,119696.0
2021-06-29 10:30:00,57.82,57.99,57.78,57.83,184297.0,52.0818,52.2349,52.0458,52.0908,184297.0
2021-06-29 11:00:00,57.81,58.15,57.81,58.12,171976.0,52.0728,52.3791,52.0728,52.352,171976.0
2021-06-29 11:30:00,58.11,58.12,57.59,57.59,234934.0,52.343,52.352,51.8746,51.8746,234934.0
2021-06-29 12:00:00,57.61,57.71,57.55,57.71,60416.0,51.8927,51.9827,51.8386,51.9827,60416.0
2021-06-29 12:30:00,57.71,57.75,57.55,57.57,47724.0,51.9827,52.0188,51.8386,51.8566,47724.0
2021-06-29 13:00:00,57.59,57.61,57.46,57.47,52349.0,51.8746,51.8927,51.7575,51.7666,52349.0
2021-06-29 13:30:00,57.47,57.5,57.32,57.34,49429.0,51.7666,51.7936,51.6314,51.6495,49429.0
2021-06-29 14:00:00,57.35,57.48,57.31,57.46,53706.0,51.6585,51.7756,51.6224,51.7575,53706.0
2021-06-29 14:30:00,57.45,57.47,57.27,57.37,58577.0,51.7485,51.7666,51.5864,51.6765,58577.0
2021-06-29 15:00:00,57.35,57.43,57.26,57.4,77263.0,51.6585,51.7305,51.5774,51.7035,77263.0
2021-06-29 15:30:00,57.39,57.44,57.3,57.4,315529.0,51.6945,51.7395,51.6134,51.7035,315529.0
2021-06-30 09:30:00,57.0,57.14,56.67,56.73,95821.0,51.7846,51.9118,51.4848,51.5393,95821.0
2021-06-30 10:00:00,56.76,56.89,56.61,56.65,88746.0,51.5666,51.6847,51.4303,51.4666,88746.0
2021-06-30 10:30:00,56.65,56.83,56.57,56.69,75630.0,51.4666,51.6301,51.3939,51.503,75630.0
2021-06-30 11:00:00,56.69,56.77,56.6,56.74,61122.0,51.503,51.5756,51.4212,51.5484,61122.0
2021-06-30 11:30:00,56.74,56.97,56.73,56.91,48828.0,51.5484,51.7573,51.5393,51.7028,48828.0
2021-06-30 12:00:00,56.91,57.08,56.88,57.07,56434.0,51.7028,51.8573,51.6756,51.8482,56434.0
2021-06-30 12:30:00,57.07,57.16,57.03,57.06,48783.0,51.8482,51.93,51.8118,51.8391,48783.0
2021-06-30 13:00:00,57.06,57.06,56.9,56.94,64544.0,51.8391,51.8391,51.6937,51.7301,64544.0
2021-06-30 13:30:00,56.94,56.95,56.8,56.83,196918.0,51.7301,51.7392,51.6029,51.6301,196918.0
2021-06-30 14:00:00,56.84,56.92,56.8,56.9,71188.0,51.6392,51.7119,51.6029,51.6937,71188.0
2021-06-30 14:30:00,56.91,56.96,56.83,56.94,61497.0,51.7028,51.7483,51.6301,51.7301,61497.0
2021-06-30 15:00:00,56.94,56.94,56.82,56.92,69349.0,51.7301,51.7301,51.6211,51.7119,69349.0
2021-06-30 15:30:00,56.92,57.21,56.88,57.07,340108.0,51.7119,51.9754,51.6756,51.8482,340108.0
2021-07-01 09:30:00,57.14,57.62,57.14,57.53,131338.0,51.9118,52.3479,51.9118,52.2661,131338.0
2021-07-01 10:00:00,57.51,57.75,57.47,57.53,80040.0,52.2479,52.466,52.2116,52.2661,80040.0
2021-07-01 10:30:00,57.54,57.59,57.39,57.4,56823.0,52.2752,52.3206,52.1389,52.148,56823.0
2021-07-01 11:00:00,57.4,57.65,57.4,57.64,88394.0,52.148,52.3751,52.148,52.366,88394.0
2021-07-01 11:30:00,57.66,57.92,57.59,57.92,70157.0,52.3842,52.6204,52.3206,52.6204,70157.0
2021-07-01 12:00:00,57.93,58.13,57.87,58.1,70331.0,52.6295,52.8112,52.575,52.7839,70331.0
2021-07-01 12:30:00,58.1,58.26,58.06,58.26,62502.0,52.7839,52.9293,52.7476,52.9293,62502.0
2021-07-01 13:00:00,58.26,58.3,58.19,58.3,51705.0,52.9293,52.9656,52.8657,52.9656,51705.0
2021-07-01 13:30:00,58.31,58.4,58.25,58.39,76117.0,52.9747,53.0565,52.9202,53.0474,76117.0
2021-07-01 14:00:00,58.39,58.4,58.1,58.23,55673.0,53.0474,53.0565,52.7839,52.902,55673.0
2021-07-01 14:30:00,58.23,58.23,58.12,58.15,54848.0,52.902,52.902,52.8021,52.8294,54848.0
2021-07-01 15:00:00,58.15,58.16,57.95,58.01,98824.0,52.8294,52.8385,52.6477,52.7022,98824.0
2021-07-01 15:30:00,58.01,58.03,57.85,57.96,196350.0,52.7022,52.7203,52.5568,52.6568,196350.0
2021-07-02 09:30:00,57.82,57.95,57.19,57.25,103482.0,52.5296,52.6477,51.9572,52.0117,103482.0
2021-07-02 10:00:00,57.25,57.42,57.2,57.36,47313.0,52.0117,52.1662,51.9663,52.1117,47313.0
2021-07-02 10:30:00,57.32,57.46,57.31,57.45,50760.0,52.0753,52.2025,52.0662,52.1934,50760.0
2021-07-02 11:00:00,57.46,57.47,57.37,57.43,37436.0,52.2025,52.2116,52.1207,52.1752,37436.0
2021-07-02 11:30:00,57.44,57.45,57.33,57.39,61871.0,52.1843,52.1934,52.0844,52.1389,61871.0
2021-07-02 12:00:00,57.39,57.44,57.35,57.41,51541.0,52.1389,52.1843,52.1026,52.1571,51541.0
2021-07-02 12:30:00,57.4,57.6,57.4,57.55,111639.0,52.148,52.3297,52.148,52.2843,111639.0
2021-07-02 13:00:00,57.55,57.68,57.55,57.63,46770.0,52.2843,52.4024,52.2843,52.3569,46770.0
2021-07-02 13:30:00,57.63,57.67,57.57,57.59,49055.0,52.3569,52.3933,52.3024,52.3206,49055.0
2021-07-02 14:00:00,57.6,57.74,57.6,57.74,38692.0,52.3297,52.4569,52.3297,52.4569,38692.0
2021-07-02 14:30:00,57.74,57.79,57.67,57.7,33763.0,52.4569,52.5023,52.3933,52.4205,33763.0
2021-07-02 15:00:00,57.71,57.85,57.68,57.84,57459.0,52.4296,52.5568,52.4024,52.5477,57459.0
2021-07-02 15:30:00,57.84,58.01,57.76,57.88,251187.0,52.5477,52.7022,52.4751,52.5841,251187.0
2021-07-06 09:30:00,57.63,57.69,56.72,56.76,87108.0,52.3569,52.4115,51.5302,51.5666,87108.0
2021-07-06 10:00:00,56.77,56.77,56.25,56.53,93621.0,51.5756,51.5756,51.1032,51.3576,93621.0
2021-07-06 10:30:00,56.52,56.82,56.49,56.57,87644.0,51.3485,51.6211,51.3213,51.3939,87644.0
2021-07-06 11:00:00,56.56,56.63,56.38,56.46,76898.0,51.3849,51.4484,51.2213,51.294,76898.0
2021-07-06 11:30:00,56.46,56.69,56.45,56.58,57238.0,51.294,51.503,51.2849,51.403,57238.0
2021-07-06 12:00:00,56.58,56.78,56.49,56.75,51143.0,51.403,51.5847,51.3213,51.5575,51143.0
2021-07-06 12:30:00,56.75,56.78,56.64,56.74,48580.0,51.5575,51.5847,51.4575,51.5484,48580.0
2021-07-06 13:00:00,56.74,56.79,56.61,56.63,50479.0,51.5484,51.5938,51.4303,51.4484,50479.0
2021-07-06 13:30:00,56.63,56.67,56.53,56.61,68305.0,51.4484,51.4848,51.3576,51.4303,68305.0
2021-07-06 14:00:00,56.61,56.74,56.61,56.72,51963.0,51.4303,51.5484,51.4303,51.5302,51963.0
2021-07-06 14:30:00,56.72,56.84,56.7,56.82,61301.0,51.5302,51.6392,51.512,51.6211,61301.0
2021-07-06 15:00:00,56.82,57.02,56.82,57.02,76527.0,51.6211,51.8028,51.6211,51.8028,76527.0
2021-07-06 15:30:00,57.02,57.11,56.92,56.93,356222.0,51.8028,51.8845,51.7119,51.721,356222.0
2021-07-07 09:30:00,56.9,57.22,56.73,56.77,89733.0,51.6937,51.9845,51.5393,51.5756,89733.0
2021-07-07 10:00:00,56.78,57.0,56.67,56.7,62182.0,51.5847,51.7846,51.4848,51.512,62182.0
2021-07-07 10:30:00,56.71,57.11,56.66,57.09,60511.0,51.5211,51.8845,51.4757,51.8664,60511.0
2021-07-07 11:00:00,57.1,57.29,57.04,57.28,101939.0,51.8754,52.0481,51.8209,52.039,101939.0
2021-07-07 11:30:00,57.27,57.43,56.94,56.99,100257.0,52.0299,52.1752,51.7301,51.7755,100257.0
2021-07-07 12:00:00,57.01,57.17,56.99,57.02,42891.0,51.7937,51.939,51.7755,51.8028,42891.0
2021-07-07 12:30:00,57.03,57.1,56.92,56.99,51787.0,51.8118,51.8754,51.7119,51.7755,51787.0
2021-07-07 13:00:00,57.02,57.07,56.98,57.03,31517.0,51.8028,51.8482,51.7664,51.8118,31517.0
2021-07-07 13:30:00,57.02,57.15,56.99,57.0,53276.0,51.8028,51.9209,51.7755,51.7846,53276.0
2021-07-07 14:00:00,57.01,57.11,56.93,57.09,65665.0,51.7937,51.8845,51.721,51.8664,65665.0
2021-07-07 14:30:00,57.07,57.17,57.04,57.17,29435.0,51.8482,51.939,51.8209,51.939,29435.0
2021-07-07 15:00:00,57.18,57.19,57.09,57.14,71650.0,51.9481,51.9572,51.8664,51.9118,71650.0
2021-07-07 15:30:00,57.12,57.19,56.87,57.02,365070.0,51.8936,51.9572,51.6665,51.8028,365070.0
2021-07-08 09:30:00,56.57,56.77,56.06,56.72,78047.0,51.3939,51.5756,50.9306,51.5302,78047.0
2021-07-08 10:00:00,56.73,56.76,55.94,56.3,72661.0,51.5393,51.5666,50.8216,51.1486,72661.0
2021-07-08 10:30:00,56.29,56.45,56.16,56.39,45877.0,51.1396,51.2849,51.0215,51.2304,45877.0
2021-07-08 11:00:00,56.39,56.59,56.37,56.53,62765.0,51.2304,51.4121,51.2122,51.3576,62765.0
2021-07-08 11:30:00,56.53,56.76,56.5,56.76,59923.0,51.3576,51.5666,51.3303,51.5666,59923.0
2021-07-08 12:00:00,56.75,56.85,56.71,56.78,37284.0,51.5575,51.6483,51.5211,51.5847,37284.0
2021-07-08 12:30:00,56.78,56.88,56.73,56.85,35827.0,51.5847,51.6756,51.5393,51.6483,35827.0
2021-07-08 13:00:00,56.85,56.85,56.65,56.7,33349.0,51.6483,51.6483,51.4666,51.512,33349.0
2021-07-08 13:30:00,56.69,56.76,56.61,56.73,92857.0,51.503,51.5666,51.4303,51.5393,92857.0
2021-07-08 14:00:00,56.74,56.79,56.65,56.72,44688.0,51.5484,51.5938,51.4666,51.5302,44688.0
2021-07-08 14:30:00,56.72,56.74,56.55,56.64,47853.0,51.5302,51.5484,51.3758,51.4575,47853.0
2021-07-08 15:00:00,56.64,56.68,56.54,56.64,70258.0,51.4575,51.4939,51.3667,51.4575,70258.0
2021-07-08 15:30:00,56.63,56.71,56.45,56.62,314267.0,51.4484,51.5211,51.2849,51.4394,314267.0
2021-07-09 09:30:00,57.13,57.43,57.01,57.38,83355.0,51.9027,52.1752,51.7937,52.1298,83355.0
2021-07-09 10:00:00,57.43,57.48,57.23,57.44,42417.0,52.1752,52.2207,51.9935,52.1843,42417.0
2021-07-09 10:30:00,57.47,57.49,57.11,57.11,39598.0,52.2116,52.2298,51.8845,51.8845,39598.0
2021-07-09 11:00:00,57.13,57.21,57.03,57.17,41219.0,51.9027,51.9754,51.8118,51.939,41219.0
2021-07-09 11:30:00,57.18,57.29,57.15,57.17,38874.0,51.9481,52.0481,51.9209,51.939,38874.0
2021-07-09 12:00:00,57.18,57.23,56.94,56.99,36821.0,51.9481,51.9935,51.7301,51.7755,36821.0
2021-07-09 12:30:00,57.0,57.04,56.94,56.96,36281.0,51.7846,51.8209,51.7301,51.7483,36281.0
2021-07-09 13:00:00,56.96,57.09,56.94,57.07,35061.0,51.7483,51.8664,51.7301,51.8482,35061.0
2021-07-09 13:30:00,57.07,57.18,57.02,57.11,42458.0,51.8482,51.9481,51.8028,51.8845,42458.0
2021-07-09 14:00:00,57.12,57.12,57.01,57.05,51851.0,51.8936,51.8936,51.7937,51.83,51851.0
2021-07-09 14:30:00,57.06,57.15,57.02,57.14,35088.0,51.8391,51.9209,51.8028,51.9118,35088.0
2021-07-09 15:00:00,57.13,57.19,57.12,57.19,53808.0,51.9027,51.9572,51.8936,51.9572,53808.0
2021-07-09 15:30:00,57.19,57.29,57.1,57.18,262733.0,51.9572,52.0481,51.8754,51.9481,262733.0
2021-07-12 09:30:00,56.94,57.23,56.74,57.11,120075.0,51.7301,51.9935,51.5484,51.8845,120075.0
2021-07-12 10:00:00,57.1,57.39,57.1,57.3,42261.0,51.8754,52.1389,51.8754,52.0571,42261.0
2021-07-12 10:30:00,57.3,57.45,57.26,57.31,38786.0,52.0571,52.1934,52.0208,52.0662,38786.0
2021-07-12 11:00:00,57.31,57.63,57.26,57.53,85019.0,52.0662,52.3569,52.0208,52.2661,85019.0
2021-07-12 11:30:00,57.54,57.65,57.46,57.53,34070.0,52.2752,52.3751,52.2025,52.2661,34070.0
2021-07-12 12:00:00,57.55,57.67,57.54,57.62,81490.0,52.2843,52.3933,52.2752,52.3479,81490.0
2021-07-12 12:30:00,57.61,57.66,57.55,57.65,26544.0,52.3388,52.3842,52.2843,52.3751,26544.0
2021-07-12 13:00:00,57.65,57.7,57.56,57.62,39280.0,52.3751,52.4205,52.2934,52.3479,39280.0
2021-07-12 13:30:00,57.62,57.62,57.46,57.47,80797.0,52.3479,52.3479,52.2025,52.2116,80797.0
2021-07-12 14:00:00,57.48,57.56,57.44,57.54,56299.0,52.2207,52.2934,52.1843,52.2752,56299.0
2021-07-12 14:30:00,57.55,57.58,57.47,57.47,71819.0,52.2843,52.3115,52.2116,52.2116,71819.0
2021-07-12 15:00:00,57.46,57.47,57.39,57.46,41516.0,52.2025,52.2116,52.1389,52.2025,41516.0
2021-07-12 15:30:00,57.47,57.55,57.4,57.44,138409.0,52.2116,52.2843,52.148,52.1843,138409.0
2021-07-13 09:30:00,57.35,57.69,57.24,57.32,103947.0,52.1026,52.4115,52.0026,52.0753,103947.0
2021-07-13 10:00:00,57.32,57.36,57.14,57.3,42197.0,52.0753,52.1117,51.9118,52.0571,42197.0
2021-07-13 10:30:00,57.31,57.37,57.07,57.1,64204.0,52.0662,52.1207,51.8482,51.8754,64204.0
2021-07-13 11:00:00,57.13,57.26,57.08,57.23,32688.0,51.9027,52.0208,51.8573,51.9935,32688.0
2021-07-13 11:30:00,57.22,57.22,57.13,57.2,19593.0,51.9845,51.9845,51.9027,51.9663,19593.0
2021-07-13 12:00:00,57.19,57.21,57.1,57.12,16541.0,51.9572,51.9754,51.8754,51.8936,16541.0
2021-07-13 12:30:00,57.13,57.22,57.09,57.22,21583.0,51.9027,51.9845,51.8664,51.9845,21583.0
2021-07-13 13:00:00,57.21,57.26,57.18,57.23,34879.0,51.9754,52.0208,51.9481,51.9935,34879.0
2021-07-13 13:30:00,57.23,57.39,57.23,57.38,29072.0,51.9935,52.1389,51.9935,52.1298,29072.0
2021-07-13 14:00:00,57.36,57.36,57.12,57.12,86391.0,52.1117,52.1117,51.8936,51.8936,86391.0
2021-07-13 14:30:00,57.11,57.11,56.97,57.02,30088.0,51.8845,51.8845,51.7573,51.8028,30088.0
2021-07-13 15:00:00,57.0,57.03,56.86,56.99,42660.0,51.7846,51.8118,51.6574,51.7755,42660.0
2021-07-13 15:30:00,56.99,57.21,56.99,57.1,291411.0,51.7755,51.9754,51.7755,51.8754,291411.0
2021-07-14 09:30:00,57.14,57.36,56.96,57.03,75450.0,51.9118,52.1117,51.7483,51.8118,75450.0
2021-07-14 10:00:00,57.03,57.09,56.79,56.99,28480.0,51.8118,51.8664,51.5938,51.7755,28480.0
2021-07-14 10:30:00,57.0,57.13,56.92,57.0,55865.0,51.7846,51.9027,51.7119,51.7846,55865.0
2021-07-14 11:00:00,56.98,56.98,56.8,56.84,52265.0,51.7664,51.7664,51.6029,51.6392,52265.0
2021-07-14 11:30:00,56.84,56.89,56.74,56.89,39168.0,51.6392,51.6847,51.5484,51.6847,39168.0
2021-07-14 12:00:00,56.9,56.99,56.84,56.99,17845.0,51.6937,51.7755,51.6392,51.7755,17845.0
2021-07-14 12:30:00,56.98,56.99,56.87,56.98,21225.0,51.7664,51.7755,51.6665,51.7664,21225.0
2021-07-14 13:00:00,56.98,56.99,56.91,56.97,15784.0,51.7664,51.7755,51.7028,51.7573,15784.0
2021-07-14 13:30:00,56.98,57.05,56.96,57.05,26334.0,51.7664,51.83,51.7483,51.83,26334.0
2021-07-14 14:00:00,57.05,57.08,56.97,57.04,21087.0,51.83,51.8573,51.7573,51.8209,21087.0
2021-07-14 14:30:00,57.04,57.08,56.98,57.04,50713.0,51.8209,51.8573,51.7664,51.8209,50713.0
2021-07-14 15:00:00,57.05,57.15,57.04,57.1,28150.0,51.83,51.9209,51.8209,51.8754,28150.0
2021-07-14 15:30:00,57.11,57.18,57.01,57.07,180359.0,51.8845,51.9481,51.7937,51.8482,180359.0
2021-07-15 09:30:00,56.71,57.11,56.71,56.84,77593.0,51.5211,51.8845,51.5211,51.6392,77593.0
2021-07-15 10:00:00,56.82,57.04,56.82,56.93,42855.0,51.6211,51.8209,51.6211,51.721,42855.0
2021-07-15 10:30:00,56.95,57.16,56.92,57.12,39620.0,51.7392,51.93,51.7119,51.8936,39620.0
2021-07-15 11:00:00,57.13,57.13,56.87,56.92,60540.0,51.9027,51.9027,51.6665,51.7119,60540.0
2021-07-15 11:30:00,56.95,57.11,56.92,57.07,29860.0,51.7392,51.8845,51.7119,51.8482,29860.0
2021-07-15 12:00:00,57.07,57.17,57.03,57.05,27979.0,51.8482,51.939,51.8118,51.83,27979.0
2021-07-15 12:30:00,57.05,57.07,56.96,56.96,39048.0,51.83,51.8482,51.7483,51.7483,39048.0
2021-07-15 13:00:00,56.95,57.06,56.88,56.92,27668.0,51.7392,51.8391,51.6756,51.7119,27668.0
2021-07-15 13:30:00,56.91,56.91,56.73,56.74,35833.0,51.7028,51.7028,51.5393,51.5484,35833.0
2021-07-15 14:00:00,56.73,56.9,56.71,56.89,23749.0,51.5393,51.6937,51.5211,51.6847,23749.0
2021-07-15 14:30:00,56.88,56.89,56.79,56.86,26834.0,51.6756,51.6847,51.5938,51.6574,26834.0
2021-07-15 15:00:00,56.86,56.9,56.82,56.86,18399.0,51.6574,51.6937,51.6211,51.6574,18399.0
2021-07-15 15:30:00,56.85,56.87,56.74,56.76,121537.0,51.6483,51.6665,51.5484,51.5666,121537.0
2021-07-16 09:30:00,56.78,56.81,56.55,56.59,57500.0,51.5847,51.612,51.3758,51.4121,57500.0
2021-07-16 10:00:00,56.65,56.76,56.43,56.56,52417.0,51.4666,51.5666,51.2667,51.3849,52417.0
2021-07-16 10:30:00,56.54,56.81,56.53,56.78,42195.0,51.3667,51.612,51.3576,51.5847,42195.0
2021-07-16 11:00:00,56.82,56.9,56.75,56.84,35606.0,51.6211,51.6937,51.5575,51.6392,35606.0
2021-07-16 11:30:00,56.84,57.18,56.82,57.18,164672.0,51.6392,51.9481,51.6211,51.9481,164672.0
2021-07-16 12:00:00,57.18,57.29,56.97,56.97,91360.0,51.9481,52.0481,51.7573,51.7573,91360.0
2021-07-16 12:30:00,56.96,57.02,56.93,56.98,38742.0,51.7483,51.8028,51.721,51.7664,38742.0
2021-07-16 13:00:00,56.97,56.99,56.92,56.97,44786.0,51.7573,51.7755,51.7119,51.7573,44786.0
2021-07-16 13:30:00,56.97,56.97,56.84,56.93,43055.0,51.7573,51.7573,51.6392,51.721,43055.0
2021-07-16 14:00:00,56.94,56.94,56.85,56.85,45172.0,51.7301,51.7301,51.6483,51.6483,45172.0
2021-07-16 14:30:00,56.85,56.89,56.8,56.85,37803.0,51.6483,51.6847,51.6029,51.6483,37803.0
2021-07-16 15:00:00,56.84,56.91,56.75,56.85,54189.0,51.6392,51.7028,51.5575,51.6483,54189.0
2021-07-16 15:30:00,56.85,56.92,56.68,56.82,194742.0,51.6483,51.7119,51.4939,51.6211,194742.0
2021-07-19 09:30:00,56.4,56.75,56.25,56.41,121703.0,51.2395,51.5575,51.1032,51.2486,121703.0
2021-07-19 10:00:00,56.43,56.59,56.06,56.28,192342.0,51.2667,51.4121,50.9306,51.1305,192342.0
2021-07-19 10:30:00,56.25,56.4,56.14,56.16,88871.0,51.1032,51.2395,51.0033,51.0215,88871.0
2021-07-19 11:00:00,56.18,56.34,56.1,56.11,43171.0,51.0396,51.185,50.9669,50.976,43171.0
2021-07-19 11:30:00,56.1,56.34,56.09,56.32,28037.0,50.9669,51.185,50.9579,51.1668,28037.0
2021-07-19 12:00:00,56.31,56.31,55.96,55.97,38793.0,51.1577,51.1577,50.8398,50.8488,38793.0
2021-07-19 12:30:00,55.95,56.0,55.7,55.83,36734.0,50.8307,50.8761,50.6035,50.7216,36734.0
2021-07-19 13:00:00,55.79,55.95,55.73,55.77,29106.0,50.6853,50.8307,50.6308,50.6671,29106.0
2021-07-19 13:30:00,55.76,55.76,55.5,55.68,58929.0,50.6581,50.6581,50.4218,50.5854,58929.0
2021-07-19 14:00:00,55.7,55.93,55.67,55.9,67808.0,50.6035,50.8125,50.5763,50.7852,67808.0
2021-07-19 14:30:00,55.91,55.91,55.52,55.56,72325.0,50.7943,50.7943,50.44,50.4763,72325.0
2021-07-19 15:00:00,55.55,55.83,55.54,55.65,60936.0,50.4673,50.7216,50.4582,50.5581,60936.0
2021-07-19 15:30:00,55.64,56.03,55.58,56.02,232267.0,50.549,50.9033,50.4945,50.8943,232267.0
2021-07-20 09:30:00,58.16,59.47,57.42,59.35,924172.0,52.8385,54.0286,52.1662,53.9196,924172.0
2021-07-20 10:00:00,59.37,59.87,59.29,59.35,364501.0,53.9377,54.392,53.8651,53.9196,364501.0
2021-07-20 10:30:00,59.41,59.56,59.06,59.19,163913.0,53.9741,54.1104,53.6561,53.7742,163913.0
2021-07-20 11:00:00,59.2,59.29,58.7,58.72,215947.0,53.7833,53.8651,53.329,53.3472,215947.0
2021-07-20 11:30:00,58.73,58.81,58.36,58.67,145627.0,53.3563,53.429,53.0202,53.3018,145627.0
2021-07-20 12:00:00,58.67,58.73,58.21,58.24,137243.0,53.3018,53.3563,52.8839,52.9111,137243.0
2021-07-20 12:30:00,58.24,58.37,58.13,58.13,178432.0,52.9111,53.0292,52.8112,52.8112,178432.0
2021-07-20 13:00:00,58.13,58.14,57.58,57.61,155306.0,52.8112,52.8203,52.3115,52.3388,155306.0
2021-07-20 13:30:00,57.63,57.8,57.62,57.71,81925.0,52.3569,52.5114,52.3479,52.4296,81925.0
2021-07-20 14:00:00,57.71,57.92,57.71,57.77,76825.0,52.4296,52.6204,52.4296,52.4841,76825.0
2021-07-20 14:30:00,57.76,57.91,57.74,57.78,69725.0,52.4751,52.6113,52.4569,52.4932,69725.0
2021-07-20 15:00:00,57.79,57.96,57.71,57.89,122544.0,52.5023,52.6568,52.4296,52.5932,122544.0
2021-07-20 15:30:00,57.9,58.0,57.6,57.69,608600.0,52.6022,52.6931,52.3297,52.4115,608600.0
2021-07-21 09:30:00,57.93,58.21,57.74,57.94,115199.0,52.6295,52.8839,52.4569,52.6386,115199.0
2021-07-21 10:00:00,57.97,58.11,57.83,57.85,117126.0,52.6658,52.793,52.5386,52.5568,117126.0
2021-07-21 10:30:00,57.83,57.98,57.79,57.91,204799.0,52.5386,52.6749,52.5023,52.6113,204799.0
2021-07-21 11:00:00,57.91,57.96,57.66,57.75,143109.0,52.6113,52.6568,52.3842,52.466,143109.0
2021-07-21 11:30:00,57.74,58.03,57.73,57.93,135676.0,52.4569,52.7203,52.4478,52.6295,135676.0
2021-07-21 12:00:00,57.93,57.95,57.78,57.79,78182.0,52.6295,52.6477,52.4932,52.5023,78182.0
2021-07-21 12:30:00,57.8,57.93,57.8,57.86,109035.0,52.5114,52.6295,52.5114,52.5659,109035.0
2021-07-21 13:00:00,57.87,57.93,57.75,57.76,87540.0,52.575,52.6295,52.466,52.4751,87540.0
2021-07-21 13:30:00,57.76,57.91,57.68,57.91,82562.0,52.4751,52.6113,52.4024,52.6113,82562.0
2021-07-21 14:00:00,57.93,58.1,57.85,58.08,231834.0,52.6295,52.7839,52.5568,52.7658,231834.0
2021-07-21 14:30:00,58.09,58.33,58.08,58.27,158880.0,52.7749,52.9929,52.7658,52.9384,158880.0
2021-07-21 15:00:00,58.27,58.35,58.13,58.16,147525.0,52.9384,53.0111,52.8112,52.8385,147525.0
2021-07-21 15:30:00,58.18,58.62,58.0,58.59,1811212.0,52.8566,53.2564,52.6931,53.2291,1811212.0
2021-07-22 09:30:00,58.45,58.94,58.12,58.31,82267.0,53.1019,53.5471,52.8021,52.9747,82267.0
2021-07-22 10:00:00,58.35,58.57,58.29,58.45,48840.0,53.0111,53.2109,52.9566,53.1019,48840.0
2021-07-22 10:30:00,58.46,58.84,58.45,58.8,84283.0,53.111,53.4562,53.1019,53.4199,84283.0
2021-07-22 11:00:00,58.81,59.01,58.64,58.73,121982.0,53.429,53.6107,53.2745,53.3563,121982.0
2021-07-22 11:30:00,58.72,58.81,58.62,58.71,61205.0,53.3472,53.429,53.2564,53.3381,61205.0
2021-07-22 12:00:00,58.71,58.73,58.56,58.71,45812.0,53.3381,53.3563,53.2019,53.3381,45812.0
2021-07-22 12:30:00,58.7,59.05,58.64,58.98,57515.0,53.329,53.647,53.2745,53.5834,57515.0
2021-07-22 13:00:00,58.98,59.05,58.75,58.94,457144.0,53.5834,53.647,53.3745,53.5471,457144.0
2021-07-22 13:30:00,58.95,59.14,58.95,59.01,64771.0,53.5562,53.7288,53.5562,53.6107,64771.0
2021-07-22 14:00:00,59.03,59.13,59.0,59.05,65992.0,53.6289,53.7197,53.6016,53.647,65992.0
2021-07-22 14:30:00,59.05,59.12,59.03,59.1,51730.0,53.647,53.7106,53.6289,53.6924,51730.0
2021-07-22 15:00:00,59.1,59.11,58.96,58.98,76250.0,53.6924,53.7015,53.5653,53.5834,76250.0
2021-07-22 15:30:00,59.0,59.11,58.95,59.02,301368.0,53.6016,53.7015,53.5562,53.6198,301368.0
2021-07-23 09:30:00,59.45,59.55,59.17,59.34,81339.0,54.0104,54.1013,53.756,53.9105,81339.0
2021-07-23 10:00:00,59.37,59.71,59.19,59.19,98715.0,53.9377,54.2466,53.7742,53.7742,98715.0
2021-07-23 10:30:00,59.2,59.6,59.13,59.51,46645.0,53.7833,54.1467,53.7197,54.0649,46645.0
2021-07-23 11:00:00,59.52,59.62,59.44,59.57,43558.0,54.074,54.1649,54.0013,54.1194,43558.0
2021-07-23 11:30:00,59.56,59.6,59.23,59.25,75771.0,54.1104,54.1467,53.8106,53.8287,75771.0
2021-07-23 12:00:00,59.25,59.49,59.25,59.38,51317.0,53.8287,54.0468,53.8287,53.9468,51317.0
2021-07-23 12:30:00,59.39,59.45,59.34,59.38,52012.0,53.9559,54.0104,53.9105,53.9468,52012.0
2021-07-23 13:00:00,59.38,59.58,59.37,59.51,45673.0,53.9468,54.1285,53.9377,54.0649,45673.0
2021-07-23 13:30:00,59.51,59.53,59.41,59.41,49037.0,54.0649,54.0831,53.9741,53.9741,49037.0
2021-07-23 14:00:00,59.41,59.41,59.27,59.3,49858.0,53.9741,53.9741,53.8469,53.8741,49858.0
2021-07-23 14:30:00,59.3,59.33,59.23,59.23,45692.0,53.8741,53.9014,53.8106,53.8106,45692.0
2021-07-23 15:00:00,59.23,59.26,59.08,59.25,65288.0,53.8106,53.8378,53.6743,53.8287,65288.0
2021-07-23 15:30:00,59.26,59.27,59.13,59.21,263324.0,53.8378,53.8469,53.7197,53.7924,263324.0
2021-07-26 09:30:00,59.23,59.94,59.22,59.26,56139.0,53.8106,54.4556,53.8015,53.8378,56139.0
2021-07-26 10:00:00,59.25,59.26,58.93,59.02,86301.0,53.8287,53.8378,53.538,53.6198,86301.0
2021-07-26 10:30:00,59.02,59.06,58.85,59.06,79231.0,53.6198,53.6561,53.4653,53.6561,79231.0
2021-07-26 11:00:00,59.02,59.03,58.88,58.94,55218.0,53.6198,53.6289,53.4926,53.5471,55218.0
2021-07-26 11:30:00,58.93,58.96,58.87,58.92,62361.0,53.538,53.5653,53.4835,53.5289,62361.0
2021-07-26 12:00:00,58.92,59.01,58.84,58.87,70317.0,53.5289,53.6107,53.4562,53.4835,70317.0
2021-07-26 12:30:00,58.86,58.95,58.74,58.91,65176.0,53.4744,53.5562,53.3654,53.5198,65176.0
2021-07-26 13:00:00,58.91,59.02,58.89,58.92,48401.0,53.5198,53.6198,53.5017,53.5289,48401.0
2021-07-26 13:30:00,58.92,59.1,58.91,59.05,76213.0,53.5289,53.6924,53.5198,53.647,76213.0
2021-07-26 14:00:00,59.05,59.08,58.97,59.01,62400.0,53.647,53.6743,53.5743,53.6107,62400.0
2021-07-26 14:30:00,59.02,59.03,58.85,58.9,64310.0,53.6198,53.6289,53.4653,53.5107,64310.0
2021-07-26 15:00:00,58.9,58.96,58.84,58.93,80731.0,53.5107,53.5653,53.4562,53.538,80731.0
2021-07-26 15:30:00,58.93,59.01,58.9,58.99,264553.0,53.538,53.6107,53.5107,53.5925,264553.0
2021-07-27 09:30:00,58.8,59.12,58.39,59.12,75867.0,53.4199,53.7106,53.0474,53.7106,75867.0
2021-07-27 10:00:00,59.11,59.28,58.87,59.24,69182.0,53.7015,53.856,53.4835,53.8196,69182.0
2021-07-27 10:30:00,59.24,59.73,59.21,59.65,56594.0,53.8196,54.2648,53.7924,54.1921,56594.0
2021-07-27 11:00:00,59.64,59.78,59.57,59.64,58537.0,54.183,54.3102,54.1194,54.183,58537.0
2021-07-27 11:30:00,59.6,59.7,59.5,59.63,57819.0,54.1467,54.2375,54.0558,54.174,57819.0
2021-07-27 12:00:00,59.62,59.65,59.42,59.52,70364.0,54.1649,54.1921,53.9832,54.074,70364.0
2021-07-27 12:30:00,59.48,59.61,59.47,59.57,31051.0,54.0377,54.1558,54.0286,54.1194,31051.0
2021-07-27 13:00:00,59.57,59.66,59.55,59.6,48324.0,54.1194,54.2012,54.1013,54.1467,48324.0
2021-07-27 13:30:00,59.6,59.61,59.41,59.41,37503.0,54.1467,54.1558,53.9741,53.9741,37503.0
2021-07-27 14:00:00,59.4,59.44,59.3,59.35,44444.0,53.965,54.0013,53.8741,53.9196,44444.0
2021-07-27 14:30:00,59.34,59.38,59.29,59.34,39956.0,53.9105,53.9468,53.8651,53.9105,39956.0
2021-07-27 15:00:00,59.34,59.39,59.28,59.34,64588.0,53.9105,53.9559,53.856,53.9105,64588.0
2021-07-27 15:30:00,59.35,59.48,59.27,59.42,279230.0,53.9196,54.0377,53.8469,53.9832,279230.0
2021-07-28 09:30:00,59.36,59.63,59.06,59.37,90328.0,53.9287,54.174,53.6561,53.9377,90328.0
2021-07-28 10:00:00,59.37,59.55,59.12,59.23,68901.0,53.9377,54.1013,53.7106,53.8106,68901.0
2021-07-28 10:30:00,59.24,59.51,59.24,59.48,49267.0,53.8196,54.0649,53.8196,54.0377,49267.0
2021-07-28 11:00:00,59.47,59.51,59.29,59.5,50943.0,54.0286,54.0649,53.8651,54.0558,50943.0
2021-07-28 11:30:00,59.51,59.84,59.49,59.75,67042.0,54.0649,54.3647,54.0468,54.283,67042.0
2021-07-28 12:00:00,59.75,59.75,59.57,59.57,38897.0,54.283,54.283,54.1194,54.1194,38897.0
2021-07-28 12:30:00,59.59,59.74,59.56,59.59,45251.0,54.1376,54.2739,54.1104,54.1376,45251.0
2021-07-28 13:00:00,59.58,59.66,59.5,59.51,40650.0,54.1285,54.2012,54.0558,54.0649,40650.0
2021-07-28 13:30:00,59.51,59.6,59.5,59.56,40898.0,54.0649,54.1467,54.0558,54.1104,40898.0
2021-07-28 14:00:00,59.55,59.68,59.45,59.64,80796.0,54.1013,54.2194,54.0104,54.183,80796.0
2021-07-28 14:30:00,59.65,59.93,59.65,59.91,72599.0,54.1921,54.4465,54.1921,54.4283,72599.0
2021-07-28 15:00:00,59.91,59.94,59.81,59.88,79150.0,54.4283,54.4556,54.3375,54.4011,79150.0
2021-07-28 15:30:00,59.87,59.96,59.62,59.66,328355.0,54.392,54.4738,54.1649,54.2012,328355.0
2021-07-29 09:30:00,60.0,60.17,59.76,60.03,95867.0,54.5101,54.6645,54.2921,54.5374,95867.0
2021-07-29 10:00:00,60.01,60.14,59.74,59.85,66598.0,54.5192,54.6373,54.2739,54.3738,66598.0
2021-07-29 10:30:00,59.83,60.06,59.81,60.01,43222.0,54.3557,54.5646,54.3375,54.5192,43222.0
2021-07-29 11:00:00,60.03,60.05,59.92,59.96,36339.0,54.5374,54.5555,54.4374,54.4738,36339.0
2021-07-29 11:30:00,59.97,60.12,59.94,60.09,39028.0,54.4828,54.6191,54.4556,54.5919,39028.0
2021-07-29 12:00:00,60.07,60.18,60.07,60.14,30565.0,54.5737,54.6736,54.5737,54.6373,30565.0
2021-07-29 12:30:00,60.14,60.23,60.1,60.12,34798.0,54.6373,54.7191,54.6009,54.6191,34798.0
2021-07-29 13:00:00,60.12,60.23,60.1,60.2,39960.0,54.6191,54.7191,54.6009,54.6918,39960.0
2021-07-29 13:30:00,60.2,60.24,60.06,60.07,31503.0,54.6918,54.7281,54.5646,54.5737,31503.0
2021-07-29 14:00:00,60.07,60.16,60.03,60.09,38442.0,54.5737,54.6555,54.5374,54.5919,38442.0
2021-07-29 14:30:00,60.08,60.16,60.04,60.15,34730.0,54.5828,54.6555,54.5464,54.6464,34730.0
2021-07-29 15:00:00,60.14,60.14,59.94,60.07,66737.0,54.6373,54.6373,54.4556,54.5737,66737.0
2021-07-29 15:30:00,60.07,60.09,59.88,59.99,213055.0,54.5737,54.5919,54.4011,54.501,213055.0
2021-07-30 09:30:00,59.99,60.38,59.89,60.08,99688.0,54.501,54.8553,54.4102,54.5828,99688.0
2021-07-30 10:00:00,60.07,60.07,59.54,59.65,94537.0,54.5737,54.5737,54.0922,54.1921,94537.0
2021-07-30 10:30:00,59.64,59.94,59.63,59.68,103408.0,54.183,54.4556,54.174,54.2194,103408.0
2021-07-30 11:00:00,59.7,59.86,59.51,59.75,77717.0,54.2375,54.3829,54.0649,54.283,77717.0
2021-07-30 11:30:00,59.74,59.82,59.65,59.68,53391.0,54.2739,54.3466,54.1921,54.2194,53391.0
2021-07-30 12:00:00,59.66,59.79,59.64,59.75,41013.0,54.2012,54.3193,54.183,54.283,41013.0
2021-07-30 12:30:00,59.75,59.83,59.65,59.78,87664.0,54.283,54.3557,54.1921,54.3102,87664.0
2021-07-30 13:00:00,59.77,59.85,59.68,59.71,83070.0,54.3011,54.3738,54.2194,54.2466,83070.0
2021-07-30 13:30:00,59.71,59.89,59.66,59.8,88706.0,54.2466,54.4102,54.2012,54.3284,88706.0
2021-07-30 14:00:00,59.8,59.85,59.51,59.54,92692.0,54.3284,54.3738,54.0649,54.0922,92692.0
2021-07-30 14:30:00,59.54,59.62,59.47,59.5,87679.0,54.0922,54.1649,54.0286,54.0558,87679.0
2021-07-30 15:00:00,59.51,59.6,59.39,59.39,136533.0,54.0649,54.1467,53.9559,53.9559,136533.0
2021-07-30 15:30:00,59.4,59.9,59.15,59.38,621932.0,53.965,54.4192,53.7379,53.9468,621932.0
2021-08-02 09:30:00,59.43,59.78,59.19,59.19,136821.0,53.9923,54.3102,53.7742,53.7742,136821.0
2021-08-02 10:00:00,59.17,59.55,59.09,59.46,93054.0,53.756,54.1013,53.6834,54.0195,93054.0
2021-08-02 10:30:00,59.46,59.56,59.31,59.4,129636.0,54.0195,54.1104,53.8832,53.965,129636.0
2021-08-02 11:00:00,59.39,59.64,59.38,59.53,111653.0,53.9559,54.183,53.9468,54.0831,111653.0
2021-08-02 11:30:00,59.53,59.78,59.51,59.61,91894.0,54.0831,54.3102,54.0649,54.1558,91894.0
2021-08-02 12:00:00,59.63,59.81,59.58,59.81,62776.0,54.174,54.3375,54.1285,54.3375,62776.0
2021-08-02 12:30:00,59.8,59.88,59.72,59.76,58448.0,54.3284,54.4011,54.2557,54.2921,58448.0
2021-08-02 13:00:00,59.78,59.85,59.74,59.8,59506.0,54.3102,54.3738,54.2739,54.3284,59506.0
2021-08-02 13:30:00,59.82,59.86,59.67,59.84,86896.0,54.3466,54.3829,54.2103,54.3647,86896.0
2021-08-02 14:00:00,59.84,59.93,59.75,59.78,75819.0,54.3647,54.4465,54.283,54.3102,75819.0
2021-08-02 14:30:00,59.77,59.79,59.66,59.76,50956.0,54.3011,54.3193,54.2012,54.2921,50956.0
2021-08-02 15:00:00,59.77,59.79,59.7,59.78,71659.0,54.3011,54.3193,54.2375,54.3102,71659.0
2021-08-02 15:30:00,59.78,59.83,59.55,59.57,321283.0,54.3102,54.3557,54.1013,54.1194,321283.0
2021-08-03 09:30:00,59.51,59.55,58.65,59.39,96985.0,54.0649,54.1013,53.2836,53.9559,96985.0
2021-08-03 10:00:00,59.44,59.72,59.41,59.51,327255.0,54.0013,54.2557,53.9741,54.0649,327255.0
2021-08-03 10:30:00,59.51,59.63,59.46,59.51,118842.0,54.0649,54.174,54.0195,54.0649,118842.0
2021-08-03 11:00:00,59.51,59.7,59.36,59.58,400371.0,54.0649,54.2375,53.9287,54.1285,400371.0
2021-08-03 11:30:00,59.61,59.69,59.44,59.48,170930.0,54.1558,54.2285,54.0013,54.0377,170930.0
2021-08-03 12:00:00,59.48,59.55,59.32,59.38,87331.0,54.0377,54.1013,53.8923,53.9468,87331.0
2021-08-03 12:30:00,59.38,59.42,59.29,59.32,93264.0,53.9468,53.9832,53.8651,53.8923,93264.0
2021-08-03 13:00:00,59.33,59.51,59.25,59.51,94309.0,53.9014,54.0649,53.8287,54.0649,94309.0
2021-08-03 13:30:00,59.49,59.52,59.4,59.46,65399.0,54.0468,54.074,53.965,54.0195,65399.0
2021-08-03 14:00:00,59.47,59.55,59.45,59.51,77951.0,54.0286,54.1013,54.0104,54.0649,77951.0
2021-08-03 14:30:00,59.52,59.66,59.49,59.64,137793.0,54.074,54.2012,54.0468,54.183,137793.0
2021-08-03 15:00:00,59.65,59.79,59.63,59.64,129617.0,54.1921,54.3193,54.174,54.183,129617.0
2021-08-03 15:30:00,59.64,59.75,59.57,59.61,609683.0,54.183,54.283,54.1194,54.1558,609683.0
2021-08-04 09:30:00,59.17,59.65,58.91,59.37,137595.0,53.756,54.1921,53.5198,53.9377,137595.0
2021-08-04 10:00:00,59.39,59.93,59.35,59.77,63763.0,53.9559,54.4465,53.9196,54.3011,63763.0
2021-08-04 10:30:00,59.73,59.74,59.46,59.69,63346.0,54.2648,54.2739,54.0195,54.2285,63346.0
2021-08-04 11:00:00,59.69,59.81,59.57,59.65,70238.0,54.2285,54.3375,54.1194,54.1921,70238.0
2021-08-04 11:30:00,59.66,59.8,59.62,59.77,60601.0,54.2012,54.3284,54.1649,54.3011,60601.0
2021-08-04 12:00:00,59.77,59.87,59.55,59.61,118629.0,54.3011,54.392,54.1013,54.1558,118629.0
2021-08-04 12:30:00,59.62,59.71,59.48,59.48,144298.0,54.1649,54.2466,54.0377,54.0377,144298.0
2021-08-04 13:00:00,59.47,59.47,59.34,59.4,89680.0,54.0286,54.0286,53.9105,53.965,89680.0
2021-08-04 13:30:00,59.4,59.46,59.19,59.24,106713.0,53.965,54.0195,53.7742,53.8196,106713.0
2021-08-04 14:00:00,59.25,59.4,59.22,59.36,95767.0,53.8287,53.965,53.8015,53.9287,95767.0
2021-08-04 14:30:00,59.36,59.37,59.11,59.14,93596.0,53.9287,53.9377,53.7015,53.7288,93596.0
2021-08-04 15:00:00,59.14,59.25,59.09,59.1,98000.0,53.7288,53.8287,53.6834,53.6924,98000.0
2021-08-04 15:30:00,59.11,59.24,58.98,59.03,420107.0,53.7015,53.8196,53.5834,53.6289,420107.0
2021-08-05 09:30:00,54.91,55.2,52.69,52.84,1179316.0,49.8858,50.1493,47.869,48.0052,1179316.0
2021-08-05 10:00:00,52.85,52.89,52.04,52.09,707098.0,48.0143,48.0507,47.2784,47.3238,707098.0
2021-08-05 10:30:00,52.11,52.11,51.22,51.26,958465.0,47.342,47.342,46.5335,46.5698,958465.0
2021-08-05 11:00:00,51.26,51.38,50.89,51.24,603710.0,46.5698,46.6788,46.2336,46.5516,603710.0
2021-08-05 11:30:00,51.25,51.57,51.02,51.16,575998.0,46.5607,46.8514,46.3518,46.4789,575998.0
2021-08-05 12:00:00,51.15,51.77,51.0,51.77,369580.0,46.4699,47.0331,46.3336,47.0331,369580.0
2021-08-05 12:30:00,51.76,51.8,50.76,51.17,445268.0,47.024,47.0604,46.1155,46.488,445268.0
2021-08-05 13:00:00,51.15,51.31,50.78,51.2,351560.0,46.4699,46.6152,46.1337,46.5153,351560.0
2021-08-05 13:30:00,51.2,51.37,51.02,51.35,317582.0,46.5153,46.6697,46.3518,46.6516,317582.0
2021-08-05 14:00:00,51.34,51.35,50.63,50.69,407691.0,46.6425,46.6516,45.9974,46.0519,407691.0
2021-08-05 14:30:00,50.7,50.96,50.51,50.92,327787.0,46.061,46.2972,45.8884,46.2609,327787.0
2021-08-05 15:00:00,50.91,50.99,50.61,50.69,389656.0,46.2518,46.3245,45.9793,46.0519,389656.0
2021-08-05 15:30:00,50.69,50.96,50.56,50.57,1376349.0,46.0519,46.2972,45.9338,45.9429,1376349.0
2021-08-06 09:30:00,50.46,51.62,50.27,50.49,775984.0,45.843,46.8969,45.6704,45.8702,775984.0
2021-08-06 10:00:00,50.48,50.87,50.18,50.69,380151.0,45.8612,46.2155,45.5886,46.0519,380151.0
2021-08-06 10:30:00,50.69,51.2,50.59,51.1,275714.0,46.0519,46.5153,45.9611,46.4244,275714.0
2021-08-06 11:00:00,51.11,51.22,50.98,51.13,189457.0,46.4335,46.5335,46.3154,46.4517,189457.0
2021-08-06 11:30:00,51.12,51.42,51.1,51.34,226010.0,46.4426,46.7152,46.4244,46.6425,226010.0
2021-08-06 12:00:00,51.34,51.52,51.18,51.19,207388.0,46.6425,46.806,46.4971,46.5062,207388.0
2021-08-06 12:30:00,51.19,51.19,50.99,51.15,182995.0,46.5062,46.5062,46.3245,46.4699,182995.0
2021-08-06 13:00:00,51.16,51.19,51.07,51.19,111168.0,46.4789,46.5062,46.3972,46.5062,111168.0
2021-08-06 13:30:00,51.2,51.49,51.2,51.44,166961.0,46.5153,46.7787,46.5153,46.7333,166961.0
2021-08-06 14:00:00,51.45,51.45,51.12,51.13,102557.0,46.7424,46.7424,46.4426,46.4517,102557.0
2021-08-06 14:30:00,51.14,51.3,51.12,51.14,92977.0,46.4608,46.6061,46.4426,46.4608,92977.0
2021-08-06 15:00:00,51.14,51.22,51.04,51.09,154323.0,46.4608,46.5335,46.3699,46.4153,154323.0
2021-08-06 15:30:00,51.1,51.13,50.85,50.98,653232.0,46.4244,46.4517,46.1973,46.3154,653232.0
2021-08-09 09:30:00,50.98,52.21,50.97,51.11,466447.0,46.3154,47.4329,46.3063,46.4335,466447.0
2021-08-09 10:00:00,51.12,51.51,50.76,50.79,189220.0,46.4426,46.7969,46.1155,46.1428,189220.0
2021-08-09 10:30:00,50.77,50.92,50.6,50.7,155550.0,46.1246,46.2609,45.9702,46.061,155550.0
2021-08-09 11:00:00,50.69,50.9,50.64,50.78,119830.0,46.0519,46.2427,46.0065,46.1337,119830.0
2021-08-09 11:30:00,50.77,50.88,50.63,50.78,105955.0,46.1246,46.2246,45.9974,46.1337,105955.0
2021-08-09 12:00:00,50.78,50.82,50.55,50.64,136274.0,46.1337,46.1701,45.9248,46.0065,136274.0
2021-08-09 12:30:00,50.65,50.84,50.64,50.71,85382.0,46.0156,46.1882,46.0065,46.0701,85382.0
2021-08-09 13:00:00,50.71,50.74,50.57,50.61,75321.0,46.0701,46.0974,45.9429,45.9793,75321.0
2021-08-09 13:30:00,50.6,50.64,50.46,50.54,141550.0,45.9702,46.0065,45.843,45.9157,141550.0
2021-08-09 14:00:00,50.54,50.6,50.5,50.53,80829.0,45.9157,45.9702,45.8793,45.9066,80829.0
2021-08-09 14:30:00,50.53,50.57,50.42,50.48,78982.0,45.9066,45.9429,45.8067,45.8612,78982.0
2021-08-09 15:00:00,50.48,50.54,50.38,50.52,116764.0,45.8612,45.9157,45.7703,45.8975,116764.0
2021-08-09 15:30:00,50.53,50.74,50.52,50.71,657815.0,45.9066,46.0974,45.8975,46.0701,657815.0
2021-08-10 09:30:00,50.45,50.6,49.47,49.53,514412.0,45.8339,45.9702,44.9436,44.9981,514412.0
2021-08-10 10:00:00,49.55,49.82,49.37,49.52,246253.0,45.0163,45.2616,44.8527,44.989,246253.0
2021-08-10 10:30:00,49.52,49.71,49.45,49.5,236214.0,44.989,45.1616,44.9254,44.9708,236214.0
2021-08-10 11:00:00,49.51,49.85,49.51,49.8,222623.0,44.9799,45.2888,44.9799,45.2434,222623.0
2021-08-10 11:30:00,49.81,50.59,49.79,50.31,305810.0,45.2525,45.9611,45.2343,45.7067,305810.0
2021-08-10 12:00:00,50.32,50.33,50.06,50.23,207381.0,45.7158,45.7249,45.4796,45.634,207381.0
2021-08-10 12:30:00,50.23,50.53,50.22,50.48,171743.0,45.634,45.9066,45.625,45.8612,171743.0
2021-08-10 13:00:00,50.48,50.75,50.47,50.7,188439.0,45.8612,46.1065,45.8521,46.061,188439.0
2021-08-10 13:30:00,50.7,50.92,50.69,50.86,157115.0,46.061,46.2609,46.0519,46.2064,157115.0
2021-08-10 14:00:00,50.86,51.0,50.84,50.87,140800.0,46.2064,46.3336,46.1882,46.2155,140800.0
2021-08-10 14:30:00,50.88,50.95,50.73,50.94,161993.0,46.2246,46.2882,46.0883,46.2791,161993.0
2021-08-10 15:00:00,50.92,51.06,50.9,51.04,208520.0,46.2609,46.3881,46.2427,46.3699,208520.0
2021-08-10 15:30:00,51.03,51.03,50.85,51.02,577006.0,46.3608,46.3608,46.1973,46.3518,577006.0
2021-08-11 09:30:00,51.2,51.42,50.9,50.98,177698.0,46.5153,46.7152,46.2427,46.3154,177698.0
2021-08-11 10:00:00,50.99,51.48,50.88,51.15,170868.0,46.3245,46.7697,46.2246,46.4699,170868.0
2021-08-11 10:30:00,51.15,51.47,51.06,51.44,195566.0,46.4699,46.7606,46.3881,46.7333,195566.0
2021-08-11 11:00:00,51.44,51.58,51.2,51.26,208164.0,46.7333,46.8605,46.5153,46.5698,208164.0
2021-08-11 11:30:00,51.27,51.45,51.19,51.3,127311.0,46.5789,46.7424,46.5062,46.6061,127311.0
2021-08-11 12:00:00,51.31,51.32,51.19,51.22,89846.0,46.6152,46.6243,46.5062,46.5335,89846.0
2021-08-11 12:30:00,51.22,51.62,51.16,51.61,108995.0,46.5335,46.8969,46.4789,46.8878,108995.0
2021-08-11 13:00:00,51.62,51.92,51.57,51.67,200703.0,46.8969,47.1694,46.8514,46.9423,200703.0
2021-08-11 13:30:00,51.67,52.04,51.63,51.99,221539.0,46.9423,47.2784,46.9059,47.233,221539.0
2021-08-11 14:00:00,52.01,52.01,51.77,51.82,132077.0,47.2512,47.2512,47.0331,47.0786,132077.0
2021-08-11 14:30:00,51.82,51.85,51.67,51.73,103629.0,47.0786,47.1058,46.9423,46.9968,103629.0
2021-08-11 15:00:00,51.73,51.78,51.65,51.7,123660.0,46.9968,47.0422,46.9241,46.9695,123660.0
2021-08-11 15:30:00,51.7,51.77,51.57,51.69,445838.0,46.9695,47.0331,46.8514,46.9604,445838.0
2021-08-12 09:30:00,51.6,51.65,51.15,51.28,136397.0,46.8787,46.9241,46.4699,46.588,136397.0
2021-08-12 10:00:00,51.26,51.33,51.02,51.09,146090.0,46.5698,46.6334,46.3518,46.4153,146090.0
2021-08-12 10:30:00,51.08,51.4,50.99,51.4,95419.0,46.4063,46.697,46.3245,46.697,95419.0
2021-08-12 11:00:00,51.4,51.7,51.34,51.68,95878.0,46.697,46.9695,46.6425,46.9514,95878.0
2021-08-12 11:30:00,51.67,51.84,51.66,51.67,107712.0,46.9423,47.0967,46.9332,46.9423,107712.0
2021-08-12 12:00:00,51.68,51.76,51.62,51.76,55115.0,46.9514,47.024,46.8969,47.024,55115.0
2021-08-12 12:30:00,51.75,51.83,51.69,51.82,54689.0,47.015,47.0876,46.9604,47.0786,54689.0
2021-08-12 13:00:00,51.82,51.97,51.81,51.89,80754.0,47.0786,47.2148,47.0695,47.1421,80754.0
2021-08-12 13:30:00,51.88,51.95,51.83,51.9,61677.0,47.1331,47.1967,47.0876,47.1512,61677.0
2021-08-12 14:00:00,51.9,51.99,51.87,51.96,82160.0,47.1512,47.233,47.124,47.2057,82160.0
2021-08-12 14:30:00,51.96,51.96,51.88,51.92,64335.0,47.2057,47.2057,47.1331,47.1694,64335.0
2021-08-12 15:00:00,51.92,52.05,51.91,52.02,122424.0,47.1694,47.2875,47.1603,47.2603,122424.0
2021-08-12 15:30:00,52.02,52.09,51.99,52.08,222316.0,47.2603,47.3238,47.233,47.3148,222316.0
2021-08-13 09:30:00,52.08,52.12,51.75,51.77,90801.0,47.3148,47.3511,47.015,47.0331,90801.0
2021-08-13 10:00:00,51.78,52.04,51.64,52.04,92447.0,47.0422,47.2784,46.915,47.2784,92447.0
2021-08-13 10:30:00,52.03,52.1,51.95,51.98,140825.0,47.2693,47.3329,47.1967,47.2239,140825.0
2021-08-13 11:00:00,51.98,52.22,51.89,52.19,102435.0,47.2239,47.442,47.1421,47.4147,102435.0
2021-08-13 11:30:00,52.19,52.29,52.11,52.26,79703.0,47.4147,47.5055,47.342,47.4783,79703.0
2021-08-13 12:00:00,52.27,52.29,52.01,52.07,44474.0,47.4874,47.5055,47.2512,47.3057,44474.0
2021-08-13 12:30:00,52.07,52.08,51.9,51.95,41769.0,47.3057,47.3148,47.1512,47.1967,41769.0
2021-08-13 13:00:00,51.94,51.97,51.79,51.82,75675.0,47.1876,47.2148,47.0513,47.0786,75675.0
2021-08-13 13:30:00,51.82,51.87,51.79,51.81,37959.0,47.0786,47.124,47.0513,47.0695,37959.0
2021-08-13 14:00:00,51.82,51.86,51.75,51.85,71045.0,47.0786,47.1149,47.015,47.1058,71045.0
2021-08-13 14:30:00,51.85,51.88,51.72,51.73,80002.0,47.1058,47.1331,46.9877,46.9968,80002.0
2021-08-13 15:00:00,51.73,51.76,51.65,51.71,71074.0,46.9968,47.024,46.9241,46.9786,71074.0
2021-08-13 15:30:00,51.7,51.8,51.66,51.7,326180.0,46.9695,47.0604,46.9332,46.9695,326180.0
2021-08-16 09:30:00,51.7,52.19,51.41,52.19,150173.0,46.9695,47.4147,46.7061,47.4147,150173.0
2021-08-16 10:00:00,52.19,52.55,52.19,52.36,182309.0,47.4147,47.7418,47.4147,47.5691,182309.0
2021-08-16 10:30:00,52.36,52.52,52.31,52.5,101842.0,47.5691,47.7145,47.5237,47.6963,101842.0
2021-08-16 11:00:00,52.5,52.52,52.25,52.3,100983.0,47.6963,47.7145,47.4692,47.5146,100983.0
2021-08-16 11:30:00,52.28,52.31,51.96,52.02,148048.0,47.4965,47.5237,47.2057,47.2603,148048.0
2021-08-16 12:00:00,52.03,52.13,52.02,52.05,60275.0,47.2693,47.3602,47.2603,47.2875,60275.0
2021-08-16 12:30:00,52.04,52.07,51.85,51.94,106822.0,47.2784,47.3057,47.1058,47.1876,106822.0
2021-08-16 13:00:00,51.94,52.01,51.9,52.0,51824.0,47.1876,47.2512,47.1512,47.2421,51824.0
2021-08-16 13:30:00,52.0,52.02,51.91,52.01,54609.0,47.2421,47.2603,47.1603,47.2512,54609.0
2021-08-16 14:00:00,52.01,52.22,52.0,52.19,76880.0,47.2512,47.442,47.2421,47.4147,76880.0
2021-08-16 14:30:00,52.19,52.31,52.19,52.3,71086.0,47.4147,47.5237,47.4147,47.5146,71086.0
2021-08-16 15:00:00,52.3,52.43,52.27,52.36,86361.0,47.5146,47.6327,47.4874,47.5691,86361.0
2021-08-16 15:30:00,52.35,52.48,52.32,52.43,333472.0,47.5601,47.6782,47.5328,47.6327,333472.0
2021-08-17 09:30:00,52.3,52.36,52.03,52.34,122216.0,47.5146,47.5691,47.2693,47.551,122216.0
2021-08-17 10:00:00,52.36,52.49,52.07,52.19,131990.0,47.5691,47.6872,47.3057,47.4147,131990.0
2021-08-17 10:30:00,52.19,52.34,52.14,52.25,72213.0,47.4147,47.551,47.3693,47.4692,72213.0
2021-08-17 11:00:00,52.23,52.35,52.12,52.15,63774.0,47.451,47.5601,47.3511,47.3784,63774.0
2021-08-17 11:30:00,52.15,52.16,52.03,52.12,50649.0,47.3784,47.3874,47.2693,47.3511,50649.0
2021-08-17 12:00:00,52.12,52.2,51.84,51.88,125448.0,47.3511,47.4238,47.0967,47.1331,125448.0
2021-08-17 12:30:00,51.87,51.87,51.69,51.76,105275.0,47.124,47.124,46.9604,47.024,105275.0
2021-08-17 13:00:00,51.76,51.97,51.74,51.93,62525.0,47.024,47.2148,47.0059,47.1785,62525.0
2021-08-17 13:30:00,51.93,52.09,51.92,52.06,46220.0,47.1785,47.3238,47.1694,47.2966,46220.0
2021-08-17 14:00:00,52.07,52.32,52.07,52.25,62036.0,47.3057,47.5328,47.3057,47.4692,62036.0
2021-08-17 14:30:00,52.25,52.34,52.22,52.31,57178.0,47.4692,47.551,47.442,47.5237,57178.0
2021-08-17 15:00:00,52.31,52.47,52.28,52.46,55942.0,47.5237,47.6691,47.4965,47.66,55942.0
2021-08-17 15:30:00,52.46,52.65,52.45,52.61,189572.0,47.66,47.8326,47.6509,47.7963,189572.0
2021-08-18 09:30:00,52.55,52.55,52.13,52.25,106812.0,47.7418,47.7418,47.3602,47.4692,106812.0
2021-08-18 10:00:00,52.25,52.35,52.12,52.18,112823.0,47.4692,47.5601,47.3511,47.4056,112823.0
2021-08-18 10:30:00,52.18,52.29,52.12,52.15,65514.0,47.4056,47.5055,47.3511,47.3784,65514.0
2021-08-18 11:00:00,52.14,52.15,51.97,52.1,76458.0,47.3693,47.3784,47.2148,47.3329,76458.0
2021-08-18 11:30:00,52.11,52.19,52.09,52.1,59414.0,47.342,47.4147,47.3238,47.3329,59414.0
2021-08-18 12:00:00,52.11,52.14,51.96,51.97,57651.0,47.342,47.3693,47.2057,47.2148,57651.0
2021-08-18 12:30:00,51.97,52.15,51.93,52.15,43586.0,47.2148,47.3784,47.1785,47.3784,43586.0
2021-08-18 13:00:00,52.15,52.18,52.02,52.04,43166.0,47.3784,47.4056,47.2603,47.2784,43166.0
2021-08-18 13:30:00,52.04,52.15,52.01,52.15,34755.0,47.2784,47.3784,47.2512,47.3784,34755.0
2021-08-18 14:00:00,52.14,52.24,51.95,52.08,69454.0,47.3693,47.4601,47.1967,47.3148,69454.0
2021-08-18 14:30:00,52.07,52.12,51.78,51.86,67642.0,47.3057,47.3511,47.0422,47.1149,67642.0
2021-08-18 15:00:00,51.86,51.97,51.78,51.8,175865.0,47.1149,47.2148,47.0422,47.0604,175865.0
2021-08-18 15:30:00,51.8,51.85,51.52,51.53,304055.0,47.0604,47.1058,46.806,46.8151,304055.0
2021-08-19 09:30:00,51.31,51.84,51.16,51.82,174298.0,46.6152,47.0967,46.4789,47.0786,174298.0
2021-08-19 10:00:00,51.83,52.04,51.71,51.77,116309.0,47.0876,47.2784,46.9786,47.0331,116309.0
2021-08-19 10:30:00,51.78,51.78,51.44,51.63,104030.0,47.0422,47.0422,46.7333,46.9059,104030.0
2021-08-19 11:00:00,51.63,51.63,51.39,51.43,89877.0,46.9059,46.9059,46.6879,46.7242,89877.0
2021-08-19 11:30:00,51.44,51.58,51.23,51.5,94709.0,46.7333,46.8605,46.5425,46.7878,94709.0
2021-08-19 12:00:00,51.51,51.55,51.38,51.41,69256.0,46.7969,46.8333,46.6788,46.7061,69256.0
2021-08-19 12:30:00,51.41,51.47,51.34,51.44,70078.0,46.7061,46.7606,46.6425,46.7333,70078.0
2021-08-19 13:00:00,51.43,51.44,51.17,51.18,87358.0,46.7242,46.7333,46.488,46.4971,87358.0
2021-08-19 13:30:00,51.19,51.22,51.01,51.02,107379.0,46.5062,46.5335,46.3427,46.3518,107379.0
2021-08-19 14:00:00,51.03,51.27,50.99,51.12,111795.0,46.3608,46.5789,46.3245,46.4426,111795.0
2021-08-19 14:30:00,51.07,51.34,51.05,51.31,84704.0,46.3972,46.6425,46.379,46.6152,84704.0
2021-08-19 15:00:00,51.32,51.42,51.24,51.36,165399.0,46.6243,46.7152,46.5516,46.6606,165399.0
2021-08-19 15:30:00,51.36,51.45,51.21,51.33,319602.0,46.6606,46.7424,46.5244,46.6334,319602.0
2021-08-20 09:30:00,51.09,51.88,50.85,51.83,259050.0,46.4153,47.1331,46.1973,47.0876,259050.0
2021-08-20 10:00:00,51.83,51.87,51.3,51.44,213005.0,47.0876,47.124,46.6061,46.7333,213005.0
2021-08-20 10:30:00,51.44,51.49,51.22,51.25,321221.0,46.7333,46.7787,46.5335,46.5607,321221.0
2021-08-20 11:00:00,51.25,51.34,51.03,51.03,236370.0,46.5607,46.6425,46.3608,46.3608,236370.0
2021-08-20 11:30:00,51.03,51.61,51.02,51.6,163106.0,46.3608,46.8878,46.3518,46.8787,163106.0
2021-08-20 12:00:00,51.61,51.63,51.49,51.61,100701.0,46.8878,46.9059,46.7787,46.8878,100701.0
2021-08-20 12:30:00,51.61,51.64,51.52,51.53,71131.0,46.8878,46.915,46.806,46.8151,71131.0
2021-08-20 13:00:00,51.54,51.56,51.3,51.32,84055.0,46.8242,46.8423,46.6061,46.6243,84055.0
2021-08-20 13:30:00,51.32,51.61,51.32,51.52,120314.0,46.6243,46.8878,46.6243,46.806,120314.0
2021-08-20 14:00:00,51.51,51.55,51.43,51.43,63563.0,46.7969,46.8333,46.7242,46.7242,63563.0
2021-08-20 14:30:00,51.44,51.48,51.38,51.39,64872.0,46.7333,46.7697,46.6788,46.6879,64872.0
2021-08-20 15:00:00,51.39,51.54,51.35,51.53,95241.0,46.6879,46.8242,46.6516,46.8151,95241.0
2021-08-20 15:30:00,51.53,51.54,51.31,51.37,387161.0,46.8151,46.8242,46.6152,46.6697,387161.0
2021-08-23 09:30:00,51.62,51.92,51.5,51.52,108327.0,46.8969,47.1694,46.7878,46.806,108327.0
2021-08-23 10:00:00,51.54,51.91,51.49,51.89,95948.0,46.8242,47.1603,46.7787,47.1421,95948.0
2021-08-23 10:30:00,51.9,52.1,51.84,52.06,97176.0,47.1512,47.3329,47.0967,47.2966,97176.0
2021-08-23 11:00:00,52.08,52.15,51.97,51.99,69624.0,47.3148,47.3784,47.2148,47.233,69624.0
2021-08-23 11:30:00,51.99,52.06,51.93,51.99,57367.0,47.233,47.2966,47.1785,47.233,57367.0
2021-08-23 12:00:00,52.0,52.19,51.99,52.16,63670.0,47.2421,47.4147,47.233,47.3874,63670.0
2021-08-23 12:30:00,52.16,52.18,52.11,52.18,56374.0,47.3874,47.4056,47.342,47.4056,56374.0
2021-08-23 13:00:00,52.18,52.31,52.14,52.19,112383.0,47.4056,47.5237,47.3693,47.4147,112383.0
2021-08-23 13:30:00,52.21,52.26,52.19,52.21,63799.0,47.4329,47.4783,47.4147,47.4329,63799.0
2021-08-23 14:00:00,52.21,52.31,52.21,52.25,62450.0,47.4329,47.5237,47.4329,47.4692,62450.0
2021-08-23 14:30:00,52.26,52.31,52.24,52.3,67151.0,47.4783,47.5237,47.4601,47.5146,67151.0
2021-08-23 15:00:00,52.3,52.39,52.29,52.36,101659.0,47.5146,47.5964,47.5055,47.5691,101659.0
2021-08-23 15:30:00,52.36,52.39,52.07,52.18,349117.0,47.5691,47.5964,47.3057,47.4056,349117.0
2021-08-24 09:30:00,52.19,52.22,51.66,51.84,127514.0,47.4147,47.442,46.9332,47.0967,127514.0
2021-08-24 10:00:00,51.82,51.93,51.68,51.76,128160.0,47.0786,47.1785,46.9514,47.024,128160.0
2021-08-24 10:30:00,51.76,51.78,51.49,51.67,211286.0,47.024,47.0422,46.7787,46.9423,211286.0
2021-08-24 11:00:00,51.67,51.81,51.65,51.72,130070.0,46.9423,47.0695,46.9241,46.9877,130070.0
2021-08-24 11:30:00,51.73,51.77,51.63,51.72,78273.0,46.9968,47.0331,46.9059,46.9877,78273.0
2021-08-24 12:00:00,51.73,51.89,51.72,51.83,69864.0,46.9968,47.1421,46.9877,47.0876,69864.0
2021-08-24 12:30:00,51.84,51.85,51.72,51.74,52433.0,47.0967,47.1058,46.9877,47.0059,52433.0
2021-08-24 13:00:00,51.73,51.76,51.66,51.69,75842.0,46.9968,47.024,46.9332,46.9604,75842.0
2021-08-24 13:30:00,51.7,51.88,51.7,51.87,112281.0,46.9695,47.1331,46.9695,47.124,112281.0
2021-08-24 14:00:00,51.87,51.96,51.83,51.91,61498.0,47.124,47.2057,47.0876,47.1603,61498.0
2021-08-24 14:30:00,51.91,51.99,51.85,51.94,56409.0,47.1603,47.233,47.1058,47.1876,56409.0
2021-08-24 15:00:00,51.95,51.96,51.86,51.91,70259.0,47.1967,47.2057,47.1149,47.1603,70259.0
2021-08-24 15:30:00,51.92,51.95,51.72,51.78,254035.0,47.1694,47.1967,46.9877,47.0422,254035.0
2021-08-25 09:30:00,51.76,51.76,51.0,51.41,141282.0,47.024,47.024,46.3336,46.7061,141282.0
2021-08-25 10:00:00,51.42,51.64,51.36,51.5,85758.0,46.7152,46.915,46.6606,46.7878,85758.0
2021-08-25 10:30:00,51.5,51.68,51.46,51.6,81875.0,46.7878,46.9514,46.7515,46.8787,81875.0
2021-08-25 11:00:00,51.6,51.75,51.59,51.7,69033.0,46.8787,47.015,46.8696,46.9695,69033.0
2021-08-25 11:30:00,51.7,51.84,51.7,51.8,51965.0,46.9695,47.0967,46.9695,47.0604,51965.0
2021-08-25 12:00:00,51.81,51.95,51.8,51.93,57513.0,47.0695,47.1967,47.0604,47.1785,57513.0
2021-08-25 12:30:00,51.93,51.94,51.82,51.83,47536.0,47.1785,47.1876,47.0786,47.0876,47536.0
2021-08-25 13:00:00,51.84,51.96,51.82,51.92,55211.0,47.0967,47.2057,47.0786,47.1694,55211.0
2021-08-25 13:30:00,51.91,51.93,51.85,51.86,43510.0,47.1603,47.1785,47.1058,47.1149,43510.0
2021-08-25 14:00:00,51.85,52.0,51.84,51.97,63423.0,47.1058,47.2421,47.0967,47.2148,63423.0
2021-08-25 14:30:00,51.98,51.99,51.91,51.95,62282.0,47.2239,47.233,47.1603,47.1967,62282.0
2021-08-25 15:00:00,51.95,51.98,51.85,51.9,80366.0,47.1967,47.2239,47.1058,47.1512,80366.0
2021-08-25 15:30:00,51.9,52.05,51.76,51.79,315116.0,47.1512,47.2875,47.024,47.0513,315116.0
2021-08-26 09:30:00,51.59,51.74,51.23,51.41,166099.0,46.8696,47.0059,46.5425,46.7061,166099.0
2021-08-26 10:00:00,51.42,51.46,51.11,51.23,132800.0,46.7152,46.7515,46.4335,46.5425,132800.0
2021-08-26 10:30:00,51.24,51.24,50.92,50.97,145315.0,46.5516,46.5516,46.2609,46.3063,145315.0
2021-08-26 11:00:00,50.96,51.18,50.91,51.11,165075.0,46.2972,46.4971,46.2518,46.4335,165075.0
2021-08-26 11:30:00,51.11,51.2,51.04,51.13,90629.0,46.4335,46.5153,46.3699,46.4517,90629.0
2021-08-26 12:00:00,51.13,51.18,51.04,51.04,70731.0,46.4517,46.4971,46.3699,46.3699,70731.0
2021-08-26 12:30:00,51.04,51.11,51.01,51.08,87414.0,46.3699,46.4335,46.3427,46.4063,87414.0
2021-08-26 13:00:00,51.08,51.09,50.99,51.02,88378.0,46.4063,46.4153,46.3245,46.3518,88378.0
2021-08-26 13:30:00,51.02,51.12,50.99,51.05,101017.0,46.3518,46.4426,46.3245,46.379,101017.0
2021-08-26 14:00:00,51.05,51.07,50.98,51.01,105195.0,46.379,46.3972,46.3154,46.3427,105195.0
2021-08-26 14:30:00,51.02,51.14,51.0,51.11,77071.0,46.3518,46.4608,46.3336,46.4335,77071.0
2021-08-26 15:00:00,51.12,51.32,51.1,51.28,124349.0,46.4426,46.6243,46.4244,46.588,124349.0
2021-08-26 15:30:00,51.29,51.39,51.22,51.3,282323.0,46.597,46.6879,46.5335,46.6061,282323.0
2021-08-27 09:30:00,51.47,51.93,51.3,51.61,188780.0,46.7606,47.1785,46.6061,46.8878,188780.0
2021-08-27 10:00:00,51.56,51.88,51.53,51.8,76962.0,46.8423,47.1331,46.8151,47.0604,76962.0
2021-08-27 10:30:00,51.84,52.01,51.73,51.87,96331.0,47.0967,47.2512,46.9968,47.124,96331.0
2021-08-27 11:00:00,51.87,51.91,51.71,51.74,94648.0,47.124,47.1603,46.9786,47.0059,94648.0
2021-08-27 11:30:00,51.74,51.91,51.74,51.84,75480.0,47.0059,47.1603,47.0059,47.0967,75480.0
2021-08-27 12:00:00,51.85,52.08,51.81,51.93,145575.0,47.1058,47.3148,47.0695,47.1785,145575.0
2021-08-27 12:30:00,51.94,51.95,51.82,51.88,65614.0,47.1876,47.1967,47.0786,47.1331,65614.0
2021-08-27 13:00:00,51.88,51.89,51.78,51.8,59402.0,47.1331,47.1421,47.0422,47.0604,59402.0
2021-08-27 13:30:00,51.8,51.82,51.71,51.72,50566.0,47.0604,47.0786,46.9786,46.9877,50566.0
2021-08-27 14:00:00,51.72,51.77,51.62,51.76,45913.0,46.9877,47.0331,46.8969,47.024,45913.0
2021-08-27 14:30:00,51.76,51.77,51.68,51.68,51313.0,47.024,47.0331,46.9514,46.9514,51313.0
2021-08-27 15:00:00,51.68,51.8,51.67,51.77,69921.0,46.9514,47.0604,46.9423,47.0331,69921.0
2021-08-27 15:30:00,51.77,51.89,51.7,51.74,200153.0,47.0331,47.1421,46.9695,47.0059,200153.0
2021-08-30 09:30:00,51.75,51.96,51.59,51.85,121622.0,47.015,47.2057,46.8696,47.1058,121622.0
2021-08-30 10:00:00,51.86,51.88,51.64,51.68,94894.0,47.1149,47.1331,46.915,46.9514,94894.0
2021-08-30 10:30:00,51.68,51.84,51.54,51.78,129321.0,46.9514,47.0967,46.8242,47.0422,129321.0
2021-08-30 11:00:00,51.77,51.95,51.73,51.84,78143.0,47.0331,47.1967,46.9968,47.0967,78143.0
2021-08-30 11:30:00,51.86,51.91,51.78,51.8,70736.0,47.1149,47.1603,47.0422,47.0604,70736.0
2021-08-30 12:00:00,51.8,51.86,51.61,51.66,62931.0,47.0604,47.1149,46.8878,46.9332,62931.0
2021-08-30 12:30:00,51.66,51.77,51.66,51.71,51052.0,46.9332,47.0331,46.9332,46.9786,51052.0
2021-08-30 13:00:00,51.72,51.73,51.63,51.66,53539.0,46.9877,46.9968,46.9059,46.9332,53539.0
2021-08-30 13:30:00,51.67,51.69,51.6,51.64,59006.0,46.9423,46.9604,46.8787,46.915,59006.0
2021-08-30 14:00:00,51.63,51.63,51.51,51.59,66145.0,46.9059,46.9059,46.7969,46.8696,66145.0
2021-08-30 14:30:00,51.58,51.59,51.49,51.52,61842.0,46.8605,46.8696,46.7787,46.806,61842.0
2021-08-30 15:00:00,51.52,51.59,51.5,51.55,130482.0,46.806,46.8696,46.7878,46.8333,130482.0
2021-08-30 15:30:00,51.56,51.62,51.49,51.51,241195.0,46.8423,46.8969,46.7787,46.7969,241195.0
2021-08-31 09:30:00,51.38,52.1,51.34,52.06,178243.0,46.6788,47.3329,46.6425,47.2966,178243.0
2021-08-31 10:00:00,52.06,52.47,52.05,52.29,123240.0,47.2966,47.6691,47.2875,47.5055,123240.0
2021-08-31 10:30:00,52.27,52.36,52.15,52.35,97922.0,47.4874,47.5691,47.3784,47.5601,97922.0
2021-08-31 11:00:00,52.35,52.41,52.25,52.3,89586.0,47.5601,47.6146,47.4692,47.5146,89586.0
2021-08-31 11:30:00,52.3,52.42,52.2,52.4,90235.0,47.5146,47.6237,47.4238,47.6055,90235.0
2021-08-31 12:00:00,52.4,52.43,52.3,52.33,61782.0,47.6055,47.6327,47.5146,47.5419,61782.0
2021-08-31 12:30:00,52.34,52.35,52.26,52.29,64154.0,47.551,47.5601,47.4783,47.5055,64154.0
2021-08-31 13:00:00,52.29,52.32,52.19,52.22,56677.0,47.5055,47.5328,47.4147,47.442,56677.0
2021-08-31 13:30:00,52.22,52.22,52.13,52.15,47782.0,47.442,47.442,47.3602,47.3784,47782.0
2021-08-31 14:00:00,52.16,52.23,52.09,52.2,75383.0,47.3874,47.451,47.3238,47.4238,75383.0
2021-08-31 14:30:00,52.2,52.26,52.13,52.26,80511.0,47.4238,47.4783,47.3602,47.4783,80511.0
2021-08-31 15:00:00,52.26,52.43,52.25,52.39,120192.0,47.4783,47.6327,47.4692,47.5964,120192.0
2021-08-31 15:30:00,52.39,52.56,52.29,52.49,524915.0,47.5964,47.7508,47.5055,47.6872,524915.0
2021-09-01 09:30:00,52.4,52.47,51.72,51.88,222880.0,47.6055,47.6691,46.9877,47.1331,222880.0
2021-09-01 10:00:00,51.89,51.94,51.56,51.74,117713.0,47.1421,47.1876,46.8423,47.0059,117713.0
2021-09-01 10:30:00,51.75,51.82,51.52,51.76,150611.0,47.015,47.0786,46.806,47.024,150611.0
2021-09-01 11:00:00,51.76,51.88,51.62,51.78,173404.0,47.024,47.1331,46.8969,47.0422,173404.0
2021-09-01 11:30:00,51.78,51.96,51.75,51.92,88312.0,47.0422,47.2057,47.015,47.1694,88312.0
2021-09-01 12:00:00,51.91,52.04,51.9,51.97,165637.0,47.1603,47.2784,47.1512,47.2148,165637.0
2021-09-01 12:30:00,51.97,52.08,51.94,52.02,162051.0,47.2148,47.3148,47.1876,47.2603,162051.0
2021-09-01 13:00:00,52.02,52.36,51.97,52.3,204308.0,47.2603,47.5691,47.2148,47.5146,204308.0
2021-09-01 13:30:00,52.31,52.4,52.17,52.2,124525.0,47.5237,47.6055,47.3965,47.4238,124525.0
2021-09-01 14:00:00,52.2,52.41,52.2,52.33,73518.0,47.4238,47.6146,47.4238,47.5419,73518.0
2021-09-01 14:30:00,52.32,52.4,52.28,52.29,65460.0,47.5328,47.6055,47.4965,47.5055,65460.0
2021-09-01 15:00:00,52.28,52.46,52.21,52.35,100241.0,47.4965,47.66,47.4329,47.5601,100241.0
2021-09-01 15:30:00,52.34,52.41,52.22,52.4,305236.0,47.551,47.6146,47.442,47.6055,305236.0
2021-09-02 09:30:00,52.4,53.05,52.4,53.02,153860.0,47.6055,48.196,47.6055,48.1688,153860.0
2021-09-02 10:00:00,53.01,53.14,52.98,53.12,114866.0,48.1597,48.2778,48.1324,48.2596,114866.0
2021-09-02 10:30:00,53.15,53.3,53.05,53.29,92322.0,48.2869,48.4231,48.196,48.4141,92322.0
2021-09-02 11:00:00,53.3,53.56,53.28,53.48,124716.0,48.4231,48.6593,48.405,48.5867,124716.0
2021-09-02 11:30:00,53.48,53.49,53.32,53.38,61873.0,48.5867,48.5958,48.4413,48.4958,61873.0
2021-09-02 12:00:00,53.39,53.5,53.38,53.46,62191.0,48.5049,48.6048,48.4958,48.5685,62191.0
2021-09-02 12:30:00,53.47,53.52,53.39,53.5,57618.0,48.5776,48.623,48.5049,48.6048,57618.0
2021-09-02 13:00:00,53.51,53.57,53.49,53.54,47361.0,48.6139,48.6684,48.5958,48.6412,47361.0
2021-09-02 13:30:00,53.55,53.6,53.44,53.44,58329.0,48.6503,48.6957,48.5503,48.5503,58329.0
2021-09-02 14:00:00,53.44,53.66,53.41,53.51,104029.0,48.5503,48.7502,48.5231,48.6139,104029.0
2021-09-02 14:30:00,53.51,53.54,53.47,53.52,55820.0,48.6139,48.6412,48.5776,48.623,55820.0
2021-09-02 15:00:00,53.53,53.69,53.53,53.62,112250.0,48.6321,48.7775,48.6321,48.7139,112250.0
2021-09-02 15:30:00,53.62,53.63,53.47,53.56,307119.0,48.7139,48.7229,48.5776,48.6593,307119.0
2021-09-03 09:30:00,53.56,53.84,53.37,53.66,131448.0,48.6593,48.9137,48.4867,48.7502,131448.0
2021-09-03 10:00:00,53.63,53.79,53.57,53.78,65082.0,48.7229,48.8683,48.6684,48.8592,65082.0
2021-09-03 10:30:00,53.78,53.86,53.73,53.79,69873.0,48.8592,48.9319,48.8138,48.8683,69873.0
2021-09-03 11:00:00,53.79,53.8,53.64,53.68,56621.0,48.8683,48.8774,48.732,48.7684,56621.0
2021-09-03 11:30:00,53.68,53.74,53.58,53.7,47014.0,48.7684,48.8229,48.6775,48.7865,47014.0
2021-09-03 12:00:00,53.7,53.79,53.68,53.75,56723.0,48.7865,48.8683,48.7684,48.832,56723.0
2021-09-03 12:30:00,53.75,53.78,53.72,53.75,42021.0,48.832,48.8592,48.8047,48.832,42021.0
2021-09-03 13:00:00,53.75,53.78,53.69,53.74,47870.0,48.832,48.8592,48.7775,48.8229,47870.0
2021-09-03 13:30:00,53.73,53.84,53.7,53.71,60533.0,48.8138,48.9137,48.7865,48.7956,60533.0
2021-09-03 14:00:00,53.71,53.8,53.67,53.78,42533.0,48.7956,48.8774,48.7593,48.8592,42533.0
2021-09-03 14:30:00,53.79,53.82,53.72,53.73,39693.0,48.8683,48.8956,48.8047,48.8138,39693.0
2021-09-03 15:00:00,53.73,53.76,53.64,53.66,48900.0,48.8138,48.841,48.732,48.7502,48900.0
2021-09-03 15:30:00,53.66,53.69,53.54,53.64,256731.0,48.7502,48.7775,48.6412,48.732,256731.0
2021-09-07 09:30:00,53.6,53.96,53.42,53.84,150695.0,48.6957,49.0227,48.5322,48.9137,150695.0
2021-09-07 10:00:00,53.85,53.86,53.18,53.2,102644.0,48.9228,48.9319,48.3141,48.3323,102644.0
2021-09-07 10:30:00,53.19,53.39,53.19,53.28,110451.0,48.3232,48.5049,48.3232,48.405,110451.0
2021-09-07 11:00:00,53.28,53.34,53.14,53.34,91147.0,48.405,48.4595,48.2778,48.4595,91147.0
2021-09-07 11:30:00,53.34,53.43,53.28,53.33,96891.0,48.4595,48.5412,48.405,48.4504,96891.0
2021-09-07 12:00:00,53.33,53.5,53.32,53.42,52150.0,48.4504,48.6048,48.4413,48.5322,52150.0
2021-09-07 12:30:00,53.42,53.6,53.41,53.59,40047.0,48.5322,48.6957,48.5231,48.6866,40047.0
2021-09-07 13:00:00,53.59,53.67,53.58,53.58,46522.0,48.6866,48.7593,48.6775,48.6775,46522.0
2021-09-07 13:30:00,53.58,53.66,53.55,53.6,62542.0,48.6775,48.7502,48.6503,48.6957,62542.0
2021-09-07 14:00:00,53.61,53.71,53.6,53.71,53256.0,48.7048,48.7956,48.6957,48.7956,53256.0
2021-09-07 14:30:00,53.7,53.8,53.65,53.77,86038.0,48.7865,48.8774,48.7411,48.8501,86038.0
2021-09-07 15:00:00,53.77,53.85,53.72,53.76,79924.0,48.8501,48.9228,48.8047,48.841,79924.0
2021-09-07 15:30:00,53.75,53.75,53.55,53.7,307555.0,48.832,48.832,48.6503,48.7865,307555.0
2021-09-08 09:30:00,53.55,53.88,53.51,53.7,94278.0,48.6503,48.9501,48.6139,48.7865,94278.0
2021-09-08 10:00:00,53.68,53.86,53.4,53.58,83995.0,48.7684,48.9319,48.514,48.6775,83995.0
2021-09-08 10:30:00,53.57,53.67,53.42,53.61,62268.0,48.6684,48.7593,48.5322,48.7048,62268.0
2021-09-08 11:00:00,53.61,53.69,53.48,53.53,84075.0,48.7048,48.7775,48.5867,48.6321,84075.0
2021-09-08 11:30:00,53.52,53.6,53.46,53.52,42419.0,48.623,48.6957,48.5685,48.623,42419.0
2021-09-08 12:00:00,53.55,53.62,53.53,53.55,65144.0,48.6503,48.7139,48.6321,48.6503,65144.0
2021-09-08 12:30:00,53.55,53.56,53.43,53.45,42133.0,48.6503,48.6593,48.5412,48.5594,42133.0
2021-09-08 13:00:00,53.45,53.48,53.37,53.4,44297.0,48.5594,48.5867,48.4867,48.514,44297.0
2021-09-08 13:30:00,53.4,53.41,53.28,53.34,58694.0,48.514,48.5231,48.405,48.4595,58694.0
2021-09-08 14:00:00,53.32,53.36,53.21,53.28,65565.0,48.4413,48.4776,48.3414,48.405,65565.0
2021-09-08 14:30:00,53.28,53.42,53.26,53.41,51586.0,48.405,48.5322,48.3868,48.5231,51586.0
2021-09-08 15:00:00,53.41,53.52,53.39,53.41,86044.0,48.5231,48.623,48.5049,48.5231,86044.0
2021-09-08 15:30:00,53.41,53.53,53.39,53.49,265391.0,48.5231,48.6321,48.5049,48.5958,265391.0
2021-09-09 09:30:00,53.47,53.51,53.13,53.37,116826.0,48.5776,48.6139,48.2687,48.4867,116826.0
2021-09-09 10:00:00,53.38,53.67,53.36,53.63,108194.0,48.4958,48.7593,48.4776,48.7229,108194.0
2021-09-09 10:30:00,53.62,53.66,53.44,53.63,107931.0,48.7139,48.7502,48.5503,48.7229,107931.0
2021-09-09 11:00:00,53.62,53.69,53.59,53.6,90502.0,48.7139,48.7775,48.6866,48.6957,90502.0
2021-09-09 11:30:00,53.6,53.64,53.52,53.58,56400.0,48.6957,48.732,48.623,48.6775,56400.0
2021-09-09 12:00:00,53.59,53.62,53.42,53.61,67517.0,48.6866,48.7139,48.5322,48.7048,67517.0
2021-09-09 12:30:00,53.61,53.73,53.59,53.62,62846.0,48.7048,48.8138,48.6866,48.7139,62846.0
2021-09-09 13:00:00,53.62,53.7,53.49,53.53,53250.0,48.7139,48.7865,48.5958,48.6321,53250.0
2021-09-09 13:30:00,53.52,53.56,53.37,53.48,81591.0,48.623,48.6593,48.4867,48.5867,81591.0
2021-09-09 14:00:00,53.47,53.48,53.33,53.41,52312.0,48.5776,48.5867,48.4504,48.5231,52312.0
2021-09-09 14:30:00,53.42,53.6,53.37,53.51,58029.0,48.5322,48.6957,48.4867,48.6139,58029.0
2021-09-09 15:00:00,53.52,53.54,53.34,53.37,50856.0,48.623,48.6412,48.4595,48.4867,50856.0
2021-09-09 15:30:00,53.36,53.47,53.27,53.29,214477.0,48.4776,48.5776,48.3959,48.4141,214477.0
2021-09-10 09:30:00,53.4,53.53,52.66,52.68,150202.0,48.514,48.6321,47.8417,47.8599,150202.0
2021-09-10 10:00:00,52.68,52.79,52.54,52.71,99891.0,47.8599,47.9598,47.7327,47.8871,99891.0
2021-09-10 10:30:00,52.71,52.81,52.62,52.81,116681.0,47.8871,47.978,47.8054,47.978,116681.0
2021-09-10 11:00:00,52.81,52.99,52.72,52.98,78863.0,47.978,48.1415,47.8962,48.1324,78863.0
2021-09-10 11:30:00,52.99,53.1,52.96,53.1,79469.0,48.1415,48.2414,48.1142,48.2414,79469.0
2021-09-10 12:00:00,53.13,53.16,53.09,53.11,60831.0,48.2687,48.2959,48.2324,48.2505,60831.0
2021-09-10 12:30:00,53.11,53.25,53.08,53.21,65635.0,48.2505,48.3777,48.2233,48.3414,65635.0
2021-09-10 13:00:00,53.23,53.28,53.09,53.09,45658.0,48.3595,48.405,48.2324,48.2324,45658.0
2021-09-10 13:30:00,53.1,53.16,53.01,53.11,62584.0,48.2414,48.2959,48.1597,48.2505,62584.0
2021-09-10 14:00:00,53.12,53.24,53.08,53.16,90246.0,48.2596,48.3686,48.2233,48.2959,90246.0
2021-09-10 14:30:00,53.15,53.2,53.12,53.14,81292.0,48.2869,48.3323,48.2596,48.2778,81292.0
2021-09-10 15:00:00,53.13,53.13,53.03,53.07,83899.0,48.2687,48.2687,48.1778,48.2142,83899.0
2021-09-10 15:30:00,53.06,53.08,52.82,52.82,423352.0,48.2051,48.2233,47.9871,47.9871,423352.0
2021-09-13 09:30:00,53.0,53.48,52.93,53.21,145650.0,48.1506,48.5867,48.087,48.3414,145650.0
2021-09-13 10:00:00,53.23,53.3,53.04,53.07,109904.0,48.3595,48.4231,48.1869,48.2142,109904.0
2021-09-13 10:30:00,53.12,53.5,53.06,53.21,153280.0,48.2596,48.6048,48.2051,48.3414,153280.0
2021-09-13 11:00:00,53.2,53.49,53.04,53.44,110541.0,48.3323,48.5958,48.1869,48.5503,110541.0
2021-09-13 11:30:00,53.44,53.47,53.31,53.41,73866.0,48.5503,48.5776,48.4322,48.5231,73866.0
2021-09-13 12:00:00,53.42,53.45,53.32,53.36,57510.0,48.5322,48.5594,48.4413,48.4776,57510.0
2021-09-13 12:30:00,53.34,53.35,53.18,53.31,69495.0,48.4595,48.4686,48.3141,48.4322,69495.0
2021-09-13 13:00:00,53.31,53.36,53.18,53.21,61391.0,48.4322,48.4776,48.3141,48.3414,61391.0
2021-09-13 13:30:00,53.22,53.23,52.99,53.02,56411.0,48.3505,48.3595,48.1415,48.1688,56411.0
2021-09-13 14:00:00,53.01,53.02,52.83,52.86,69511.0,48.1597,48.1688,47.9961,48.0234,69511.0
2021-09-13 14:30:00,52.86,52.93,52.83,52.85,47307.0,48.0234,48.087,47.9961,48.0143,47307.0
2021-09-13 15:00:00,52.85,53.23,52.78,53.16,121196.0,48.0143,48.3595,47.9507,48.2959,121196.0
2021-09-13 15:30:00,53.16,53.19,52.93,52.94,464347.0,48.2959,48.3232,48.087,48.0961,464347.0
2021-09-14 09:30:00,53.07,53.35,52.94,53.0,175591.0,48.2142,48.4686,48.0961,48.1506,175591.0
2021-09-14 10:00:00,52.99,52.99,52.36,52.46,214727.0,48.1415,48.1415,47.5691,47.66,214727.0
2021-09-14 10:30:00,52.46,52.79,52.44,52.57,163481.0,47.66,47.9598,47.6418,47.7599,163481.0
2021-09-14 11:00:00,52.58,52.64,52.45,52.48,101465.0,47.769,47.8235,47.6509,47.6782,101465.0
2021-09-14 11:30:00,52.48,52.51,52.34,52.39,99974.0,47.6782,47.7054,47.551,47.5964,99974.0
2021-09-14 12:00:00,52.4,52.51,52.32,52.34,108457.0,47.6055,47.7054,47.5328,47.551,108457.0
2021-09-14 12:30:00,52.34,52.36,52.16,52.19,91479.0,47.551,47.5691,47.3874,47.4147,91479.0
2021-09-14 13:00:00,52.18,52.29,52.12,52.17,122822.0,47.4056,47.5055,47.3511,47.3965,122822.0
2021-09-14 13:30:00,52.16,52.21,52.04,52.13,114686.0,47.3874,47.4329,47.2784,47.3602,114686.0
2021-09-14 14:00:00,52.13,52.21,52.06,52.18,123658.0,47.3602,47.4329,47.2966,47.4056,123658.0
2021-09-14 14:30:00,52.16,52.23,52.05,52.21,134047.0,47.3874,47.451,47.2875,47.4329,134047.0
2021-09-14 15:00:00,52.2,52.36,52.16,52.23,165104.0,47.4238,47.5691,47.3874,47.451,165104.0
2021-09-14 15:30:00,52.22,52.39,52.1,52.14,570916.0,47.442,47.5964,47.3329,47.3693,570916.0
2021-09-15 09:30:00,52.01,52.45,51.69,52.44,170769.0,47.2512,47.6509,46.9604,47.6418,170769.0
2021-09-15 10:00:00,52.42,52.78,52.3,52.5,116173.0,47.6237,47.9507,47.5146,47.6963,116173.0
2021-09-15 10:30:00,52.5,52.54,52.41,52.44,69972.0,47.6963,47.7327,47.6146,47.6418,69972.0
2021-09-15 11:00:00,52.45,52.65,52.41,52.61,61440.0,47.6509,47.8326,47.6146,47.7963,61440.0
2021-09-15 11:30:00,52.63,52.72,52.58,52.64,67519.0,47.8144,47.8962,47.769,47.8235,67519.0
2021-09-15 12:00:00,52.65,52.76,52.56,52.73,74086.0,47.8326,47.9325,47.7508,47.9053,74086.0
2021-09-15 12:30:00,52.73,52.87,52.67,52.85,52739.0,47.9053,48.0325,47.8508,48.0143,52739.0
2021-09-15 13:00:00,52.85,52.96,52.82,52.92,66143.0,48.0143,48.1142,47.9871,48.0779,66143.0
2021-09-15 13:30:00,52.92,52.95,52.85,52.85,78427.0,48.0779,48.1052,48.0143,48.0143,78427.0
2021-09-15 14:00:00,52.86,52.91,52.81,52.86,79573.0,48.0234,48.0688,47.978,48.0234,79573.0
2021-09-15 14:30:00,52.86,52.92,52.72,52.73,91550.0,48.0234,48.0779,47.8962,47.9053,91550.0
2021-09-15 15:00:00,52.73,52.93,52.68,52.83,149699.0,47.9053,48.087,47.8599,47.9961,149699.0
2021-09-15 15:30:00,52.83,53.1,52.83,53.03,520642.0,47.9961,48.2414,47.9961,48.1778,520642.0
2021-09-16 09:30:00,53.13,53.39,52.85,52.99,166450.0,48.2687,48.5049,48.0143,48.1415,166450.0
2021-09-16 10:00:00,52.98,53.08,52.53,52.62,141354.0,48.1324,48.2233,47.7236,47.8054,141354.0
2021-09-16 10:30:00,52.59,52.77,52.43,52.57,119019.0,47.7781,47.9416,47.6327,47.7599,119019.0
2021-09-16 11:00:00,52.56,52.7,52.55,52.62,110559.0,47.7508,47.878,47.7418,47.8054,110559.0
2021-09-16 11:30:00,52.62,52.68,52.48,52.68,96092.0,47.8054,47.8599,47.6782,47.8599,96092.0
2021-09-16 12:00:00,52.68,52.75,52.59,52.71,92362.0,47.8599,47.9235,47.7781,47.8871,92362.0
2021-09-16 12:30:00,52.72,52.88,52.71,52.79,79939.0,47.8962,48.0416,47.8871,47.9598,79939.0
2021-09-16 13:00:00,52.79,52.79,52.7,52.77,71235.0,47.9598,47.9598,47.878,47.9416,71235.0
2021-09-16 13:30:00,52.76,52.78,52.64,52.78,96650.0,47.9325,47.9507,47.8235,47.9507,96650.0
2021-09-16 14:00:00,52.79,52.85,52.75,52.82,134893.0,47.9598,48.0143,47.9235,47.9871,134893.0
2021-09-16 14:30:00,52.82,52.92,52.76,52.88,143268.0,47.9871,48.0779,47.9325,48.0416,143268.0
2021-09-16 15:00:00,52.89,52.94,52.8,52.81,168568.0,48.0507,48.0961,47.9689,47.978,168568.0
2021-09-16 15:30:00,52.81,52.97,52.73,52.73,470503.0,47.978,48.1233,47.9053,47.9053,470503.0
2021-09-17 09:30:00,52.59,53.47,52.35,52.95,432247.0,47.7781,48.5776,47.5601,48.1052,432247.0
2021-09-17 10:00:00,52.97,53.08,52.81,52.96,142204.0,48.1233,48.2233,47.978,48.1142,142204.0
2021-09-17 10:30:00,52.95,53.01,52.81,52.9,117310.0,48.1052,48.1597,47.978,48.0597,117310.0
2021-09-17 11:00:00,52.9,52.95,52.72,52.82,165224.0,48.0597,48.1052,47.8962,47.9871,165224.0
2021-09-17 11:30:00,52.82,52.97,52.78,52.85,97402.0,47.9871,48.1233,47.9507,48.0143,97402.0
2021-09-17 12:00:00,52.86,52.98,52.78,52.85,73300.0,48.0234,48.1324,47.9507,48.0143,73300.0
2021-09-17 12:30:00,52.85,52.97,52.84,52.95,67290.0,48.0143,48.1233,48.0052,48.1052,67290.0
2021-09-17 13:00:00,52.96,52.96,52.72,52.86,100029.0,48.1142,48.1142,47.8962,48.0234,100029.0
2021-09-17 13:30:00,52.86,52.9,52.75,52.84,92544.0,48.0234,48.0597,47.9235,48.0052,92544.0
2021-09-17 14:00:00,52.84,52.94,52.76,52.8,154389.0,48.0052,48.0961,47.9325,47.9689,154389.0
2021-09-17 14:30:00,52.79,52.93,52.73,52.85,182908.0,47.9598,48.087,47.9053,48.0143,182908.0
2021-09-17 15:00:00,52.86,52.94,52.82,52.87,201499.0,48.0234,48.0961,47.9871,48.0325,201499.0
2021-09-17 15:30:00,52.87,52.89,52.54,52.57,772314.0,48.0325,48.0507,47.7327,47.7599,772314.0
2021-09-20 09:30:00,52.0,52.32,51.66,52.11,245757.0,47.2421,47.5328,46.9332,47.342,245757.0
2021-09-20 10:00:00,52.11,52.12,51.72,51.99,155329.0,47.342,47.3511,46.9877,47.233,155329.0
2021-09-20 10:30:00,51.98,52.0,51.7,51.93,116374.0,47.2239,47.2421,46.9695,47.1785,116374.0
2021-09-20 11:00:00,51.93,52.0,51.75,51.8,105854.0,47.1785,47.2421,47.015,47.0604,105854.0
2021-09-20 11:30:00,51.8,51.81,51.67,51.68,141229.0,47.0604,47.0695,46.9423,46.9514,141229.0
2021-09-20 12:00:00,51.69,51.71,51.41,51.55,113548.0,46.9604,46.9786,46.7061,46.8333,113548.0
2021-09-20 12:30:00,51.54,51.67,51.45,51.45,107331.0,46.8242,46.9423,46.7424,46.7424,107331.0
2021-09-20 13:00:00,51.46,51.58,51.27,51.53,148120.0,46.7515,46.8605,46.5789,46.8151,148120.0
2021-09-20 13:30:00,51.53,51.55,51.43,51.46,105800.0,46.8151,46.8333,46.7242,46.7515,105800.0
2021-09-20 14:00:00,51.47,51.54,51.26,51.27,121147.0,46.7606,46.8242,46.5698,46.5789,121147.0
2021-09-20 14:30:00,51.27,51.29,51.09,51.22,192638.0,46.5789,46.597,46.4153,46.5335,192638.0
2021-09-20 15:00:00,51.22,51.31,51.01,51.29,221370.0,46.5335,46.6152,46.3427,46.597,221370.0
2021-09-20 15:30:00,51.3,51.62,51.24,51.54,384741.0,46.6061,46.8969,46.5516,46.8242,384741.0
2021-09-21 09:30:00,51.85,52.19,51.52,51.94,166492.0,47.1058,47.4147,46.806,47.1876,166492.0
2021-09-21 10:00:00,51.94,52.05,51.34,51.49,104496.0,47.1876,47.2875,46.6425,46.7787,104496.0
2021-09-21 10:30:00,51.5,51.5,51.04,51.11,119170.0,46.7878,46.7878,46.3699,46.4335,119170.0
2021-09-21 11:00:00,51.1,51.23,50.98,51.19,127904.0,46.4244,46.5425,46.3154,46.5062,127904.0
2021-09-21 11:30:00,51.2,51.41,51.19,51.36,113441.0,46.5153,46.7061,46.5062,46.6606,113441.0
2021-09-21 12:00:00,51.36,51.43,51.24,51.26,76830.0,46.6606,46.7242,46.5516,46.5698,76830.0
2021-09-21 12:30:00,51.25,51.25,51.11,51.16,92914.0,46.5607,46.5607,46.4335,46.4789,92914.0
2021-09-21 13:00:00,51.17,51.18,50.99,51.05,94250.0,46.488,46.4971,46.3245,46.379,94250.0
2021-09-21 13:30:00,51.05,51.13,50.95,51.02,131688.0,46.379,46.4517,46.2882,46.3518,131688.0
2021-09-21 14:00:00,51.02,51.06,50.86,50.89,124988.0,46.3518,46.3881,46.2064,46.2336,124988.0
2021-09-21 14:30:00,50.89,51.06,50.85,51.04,141186.0,46.2336,46.3881,46.1973,46.3699,141186.0
2021-09-21 15:00:00,51.04,51.25,51.04,51.22,187051.0,46.3699,46.5607,46.3699,46.5335,187051.0
2021-09-21 15:30:00,51.23,51.32,51.02,51.04,538841.0,46.5425,46.6243,46.3518,46.3699,538841.0
2021-09-22 09:30:00,51.42,51.65,51.1,51.4,134645.0,46.7152,46.9241,46.4244,46.697,134645.0
2021-09-22 10:00:00,51.4,51.54,51.31,51.5,82273.0,46.697,46.8242,46.6152,46.7878,82273.0
2021-09-22 10:30:00,51.51,51.6,51.4,51.56,71401.0,46.7969,46.8787,46.697,46.8423,71401.0
2021-09-22 11:00:00,51.57,51.73,51.56,51.6,82251.0,46.8514,46.9968,46.8423,46.8787,82251.0
2021-09-22 11:30:00,51.6,51.62,51.45,51.61,65191.0,46.8787,46.8969,46.7424,46.8878,65191.0
2021-09-22 12:00:00,51.59,51.71,51.54,51.57,72473.0,46.8696,46.9786,46.8242,46.8514,72473.0
2021-09-22 12:30:00,51.58,51.71,51.56,51.63,59763.0,46.8605,46.9786,46.8423,46.9059,59763.0
2021-09-22 13:00:00,51.65,51.66,51.5,51.57,44960.0,46.9241,46.9332,46.7878,46.8514,44960.0
2021-09-22 13:30:00,51.57,51.58,51.38,51.4,49930.0,46.8514,46.8605,46.6788,46.697,49930.0
2021-09-22 14:00:00,51.38,51.59,51.3,51.46,73442.0,46.6788,46.8696,46.6061,46.7515,73442.0
2021-09-22 14:30:00,51.45,51.49,51.13,51.22,121743.0,46.7424,46.7787,46.4517,46.5335,121743.0
2021-09-22 15:00:00,51.25,51.43,51.2,51.33,126958.0,46.5607,46.7242,46.5153,46.6334,126958.0
2021-09-22 15:30:00,51.32,51.34,50.99,51.01,362584.0,46.6243,46.6425,46.3245,46.3427,362584.0
2021-09-23 09:30:00,51.13,51.63,51.05,51.49,162829.0,46.4517,46.9059,46.379,46.7787,162829.0
2021-09-23 10:00:00,51.49,51.68,51.43,51.53,127820.0,46.7787,46.9514,46.7242,46.8151,127820.0
2021-09-23 10:30:00,51.52,51.74,51.46,51.62,78885.0,46.806,47.0059,46.7515,46.8969,78885.0
2021-09-23 11:00:00,51.62,51.72,51.51,51.55,53867.0,46.8969,46.9877,46.7969,46.8333,53867.0
2021-09-23 11:30:00,51.56,51.64,51.5,51.56,68840.0,46.8423,46.915,46.7878,46.8423,68840.0
2021-09-23 12:00:00,51.55,51.76,51.52,51.75,72137.0,46.8333,47.024,46.806,47.015,72137.0
2021-09-23 12:30:00,51.74,51.95,51.73,51.87,126561.0,47.0059,47.1967,46.9968,47.124,126561.0
2021-09-23 13:00:00,51.88,51.88,51.67,51.71,77449.0,47.1331,47.1331,46.9423,46.9786,77449.0
2021-09-23 13:30:00,51.72,51.78,51.69,51.77,68145.0,46.9877,47.0422,46.9604,47.0331,68145.0
2021-09-23 14:00:00,51.76,51.76,51.59,51.63,65534.0,47.024,47.024,46.8696,46.9059,65534.0
2021-09-23 14:30:00,51.62,51.65,51.54,51.6,76506.0,46.8969,46.9241,46.8242,46.8787,76506.0
2021-09-23 15:00:00,51.6,51.63,51.44,51.51,100150.0,46.8787,46.9059,46.7333,46.7969,100150.0
2021-09-23 15:30:00,51.51,51.52,51.32,51.36,299567.0,46.7969,46.806,46.6243,46.6606,299567.0
2021-09-24 09:30:00,51.3,51.68,51.3,51.58,119673.0,46.6061,46.9514,46.6061,46.8605,119673.0
2021-09-24 10:00:00,51.61,51.82,51.51,51.52,125044.0,46.8878,47.0786,46.7969,46.806,125044.0
2021-09-24 10:30:00,51.53,51.57,51.38,51.51,104192.0,46.8151,46.8514,46.6788,46.7969,104192.0
2021-09-24 11:00:00,51.51,51.61,51.36,51.37,92894.0,46.7969,46.8878,46.6606,46.6697,92894.0
2021-09-24 11:30:00,51.37,51.52,51.34,51.43,84492.0,46.6697,46.806,46.6425,46.7242,84492.0
2021-09-24 12:00:00,51.43,51.48,51.3,51.3,74838.0,46.7242,46.7697,46.6061,46.6061,74838.0
2021-09-24 12:30:00,51.31,51.33,51.28,51.3,38723.0,46.6152,46.6334,46.588,46.6061,38723.0
2021-09-24 13:00:00,51.31,51.36,51.28,51.31,49662.0,46.6152,46.6606,46.588,46.6152,49662.0
2021-09-24 13:30:00,51.31,51.38,51.26,51.3,70557.0,46.6152,46.6788,46.5698,46.6061,70557.0
2021-09-24 14:00:00,51.3,51.3,51.17,51.26,93460.0,46.6061,46.6061,46.488,46.5698,93460.0
2021-09-24 14:30:00,51.25,51.33,51.24,51.3,72372.0,46.5607,46.6334,46.5516,46.6061,72372.0
2021-09-24 15:00:00,51.3,51.35,51.2,51.34,142235.0,46.6061,46.6516,46.5153,46.6425,142235.0
2021-09-24 15:30:00,51.35,51.36,51.16,51.2,329026.0,46.6516,46.6606,46.4789,46.5153,329026.0
2021-09-27 09:30:00,51.21,51.74,51.21,51.67,175843.0,46.5244,47.0059,46.5244,46.9423,175843.0
2021-09-27 10:00:00,51.67,51.89,51.59,51.73,169691.0,46.9423,47.1421,46.8696,46.9968,169691.0
2021-09-27 10:30:00,51.72,51.77,51.6,51.67,233607.0,46.9877,47.0331,46.8787,46.9423,233607.0
2021-09-27 11:00:00,51.68,51.71,51.6,51.71,144119.0,46.9514,46.9786,46.8787,46.9786,144119.0
2021-09-27 11:30:00,51.7,51.79,51.61,51.7,558022.0,46.9695,47.0513,46.8878,46.9695,558022.0
2021-09-27 12:00:00,51.68,51.72,51.66,51.66,69793.0,46.9514,46.9877,46.9332,46.9332,69793.0
2021-09-27 12:30:00,51.65,51.69,51.58,51.69,75102.0,46.9241,46.9604,46.8605,46.9604,75102.0
2021-09-27 13:00:00,51.69,51.73,51.63,51.63,199242.0,46.9604,46.9968,46.9059,46.9059,199242.0
2021-09-27 13:30:00,51.62,51.66,51.58,51.61,88987.0,46.8969,46.9332,46.8605,46.8878,88987.0
2021-09-27 14:00:00,51.61,51.68,51.57,51.68,60676.0,46.8878,46.9514,46.8514,46.9514,60676.0
2021-09-27 14:30:00,51.68,51.68,51.55,51.57,292637.0,46.9514,46.9514,46.8333,46.8514,292637.0
2021-09-27 15:00:00,51.57,51.63,51.51,51.57,80225.0,46.8514,46.9059,46.7969,46.8514,80225.0
2021-09-27 15:30:00,51.56,51.61,51.46,51.49,322274.0,46.8423,46.8878,46.7515,46.7787,322274.0
2021-09-28 09:30:00,51.5,51.84,51.46,51.57,190575.0,46.7878,47.0967,46.7515,46.8514,190575.0
2021-09-28 10:00:00,51.56,51.77,51.45,51.63,454049.0,46.8423,47.0331,46.7424,46.9059,454049.0
2021-09-28 10:30:00,51.63,51.67,51.14,51.22,808889.0,46.9059,46.9423,46.4608,46.5335,808889.0
2021-09-28 11:00:00,51.22,51.3,50.96,51.04,400823.0,46.5335,46.6061,46.2972,46.3699,400823.0
2021-09-28 11:30:00,51.04,51.14,51.0,51.08,137598.0,46.3699,46.4608,46.3336,46.4063,137598.0
2021-09-28 12:00:00,51.07,51.08,50.97,51.04,65343.0,46.3972,46.4063,46.3063,46.3699,65343.0
2021-09-28 12:30:00,51.04,51.2,50.98,51.13,154890.0,46.3699,46.5153,46.3154,46.4517,154890.0
2021-09-28 13:00:00,51.12,51.36,51.11,51.32,233996.0,46.4426,46.6606,46.4335,46.6243,233996.0
2021-09-28 13:30:00,51.32,51.34,51.22,51.28,188109.0,46.6243,46.6425,46.5335,46.588,188109.0
2021-09-28 14:00:00,51.28,51.42,51.23,51.41,203961.0,46.588,46.7152,46.5425,46.7061,203961.0
2021-09-28 14:30:00,51.41,51.42,51.25,51.3,650849.0,46.7061,46.7152,46.5607,46.6061,650849.0
2021-09-28 15:00:00,51.3,51.32,51.18,51.18,598255.0,46.6061,46.6243,46.4971,46.4971,598255.0
2021-09-28 15:30:00,51.18,51.31,51.06,51.18,655294.0,46.4971,46.6152,46.3881,46.4971,655294.0
2021-09-29 09:30:00,51.44,51.54,51.11,51.34,278934.0,46.7333,46.8242,46.4335,46.6425,278934.0
2021-09-29 10:00:00,51.34,51.49,51.27,51.43,1000588.0,46.6425,46.7787,46.5789,46.7242,1000588.0
2021-09-29 10:30:00,51.42,51.79,51.37,51.6,686329.0,46.7152,47.0513,46.6697,46.8787,686329.0
2021-09-29 11:00:00,51.61,51.63,51.47,51.56,310097.0,46.8878,46.9059,46.7606,46.8423,310097.0
2021-09-29 11:30:00,51.57,51.69,51.5,51.62,296264.0,46.8514,46.9604,46.7878,46.8969,296264.0
2021-09-29 12:00:00,51.62,51.7,51.55,51.61,176165.0,46.8969,46.9695,46.8333,46.8878,176165.0
2021-09-29 12:30:00,51.6,51.62,51.49,51.53,286243.0,46.8787,46.8969,46.7787,46.8151,286243.0
2021-09-29 13:00:00,51.53,51.53,51.4,51.41,296356.0,46.8151,46.8151,46.697,46.7061,296356.0
2021-09-29 13:30:00,51.41,51.51,51.35,51.46,500970.0,46.7061,46.7969,46.6516,46.7515,500970.0
2021-09-29 14:00:00,51.46,51.57,51.45,51.54,184183.0,46.7515,46.8514,46.7424,46.8242,184183.0
2021-09-29 14:30:00,51.54,51.6,51.45,51.48,457802.0,46.8242,46.8787,46.7424,46.7697,457802.0
2021-09-29 15:00:00,51.5,51.68,51.46,51.68,264661.0,46.7878,46.9514,46.7515,46.9514,264661.0
2021-09-29 15:30:00,51.68,51.68,51.51,51.59,504031.0,46.9514,46.9514,46.7969,46.8696,504031.0
2021-09-30 09:30:00,51.5,51.62,51.12,51.24,139539.0,47.2521,47.3622,46.9035,47.0136,139539.0
2021-09-30 10:00:00,51.23,51.27,50.7,50.75,256581.0,47.0044,47.0411,46.5181,46.564,256581.0
2021-09-30 10:30:00,50.75,50.78,50.02,50.09,382316.0,46.564,46.5915,45.8942,45.9584,382316.0
2021-09-30 11:00:00,50.1,50.4,49.99,50.09,387407.0,45.9676,46.2428,45.8667,45.9584,387407.0
2021-09-30 11:30:00,50.09,50.09,49.82,49.88,235934.0,45.9584,45.9584,45.7107,45.7657,235934.0
2021-09-30 12:00:00,49.88,49.93,49.59,49.63,201093.0,45.7657,45.8116,45.4997,45.5364,201093.0
2021-09-30 12:30:00,49.63,49.69,49.51,49.68,186882.0,45.5364,45.5914,45.4263,45.5822,186882.0
2021-09-30 13:00:00,49.68,49.9,49.62,49.73,306828.0,45.5822,45.7841,45.5272,45.6281,306828.0
2021-09-30 13:30:00,49.73,49.96,49.65,49.96,275331.0,45.6281,45.8391,45.5547,45.8391,275331.0
2021-09-30 14:00:00,49.96,50.08,49.91,50.03,252963.0,45.8391,45.9492,45.7933,45.9034,252963.0
2021-09-30 14:30:00,50.02,50.19,49.87,49.87,672689.0,45.8942,46.0502,45.7566,45.7566,672689.0
2021-09-30 15:00:00,49.88,49.96,49.75,49.78,829710.0,45.7657,45.8391,45.6465,45.674,829710.0
2021-09-30 15:30:00,49.79,49.83,49.44,49.46,944836.0,45.6832,45.7199,45.362,45.3804,944836.0
2021-10-01 09:30:00,49.68,49.93,49.1,49.18,453880.0,45.5822,45.8116,45.0501,45.1235,453880.0
2021-10-01 10:00:00,49.2,49.5,49.07,49.16,442895.0,45.1418,45.4171,45.0226,45.1051,442895.0
2021-10-01 10:30:00,49.15,49.22,48.84,49.17,1148377.0,45.096,45.1602,44.8115,45.1143,1148377.0
2021-10-01 11:00:00,49.16,49.55,49.03,49.49,875484.0,45.1051,45.463,44.9859,45.4079,875484.0
2021-10-01 11:30:00,49.5,49.82,49.46,49.76,839799.0,45.4171,45.7107,45.3804,45.6556,839799.0
2021-10-01 12:00:00,49.77,49.86,49.62,49.73,306030.0,45.6648,45.7474,45.5272,45.6281,306030.0
2021-10-01 12:30:00,49.74,49.88,49.72,49.85,374132.0,45.6373,45.7657,45.6189,45.7382,374132.0
2021-10-01 13:00:00,49.85,50.02,49.76,49.99,500127.0,45.7382,45.8942,45.6556,45.8667,500127.0
2021-10-01 13:30:00,49.99,50.13,49.95,50.08,105215.0,45.8667,45.9951,45.83,45.9492,105215.0
2021-10-01 14:00:00,50.09,50.17,50.06,50.14,134014.0,45.9584,46.0318,45.9309,46.0043,134014.0
2021-10-01 14:30:00,50.15,50.18,49.98,50.05,81227.0,46.0135,46.041,45.8575,45.9217,81227.0
2021-10-01 15:00:00,50.06,50.16,49.99,50.01,214269.0,45.9309,46.0226,45.8667,45.885,214269.0
2021-10-01 15:30:00,50.01,50.08,49.85,50.0,366352.0,45.885,45.9492,45.7382,45.8758,366352.0
2021-10-04 09:30:00,49.81,50.79,49.81,50.33,599200.0,45.7015,46.6007,45.7015,46.1786,599200.0
2021-10-04 10:00:00,50.34,50.47,49.99,49.99,115589.0,46.1878,46.3071,45.8667,45.8667,115589.0
2021-10-04 10:30:00,50.0,50.0,49.69,49.72,146046.0,45.8758,45.8758,45.5914,45.6189,146046.0
2021-10-04 11:00:00,49.69,49.76,49.4,49.44,234119.0,45.5914,45.6556,45.3253,45.362,234119.0
2021-10-04 11:30:00,49.44,49.6,49.18,49.48,314649.0,45.362,45.5088,45.1235,45.3987,314649.0
2021-10-04 12:00:00,49.48,49.57,49.29,49.35,308525.0,45.3987,45.4813,45.2244,45.2795,308525.0
2021-10-04 12:30:00,49.36,49.5,49.29,49.4,206006.0,45.2886,45.4171,45.2244,45.3253,206006.0
2021-10-04 13:00:00,49.39,49.49,49.3,49.43,167924.0,45.3162,45.4079,45.2336,45.3529,167924.0
2021-10-04 13:30:00,49.43,49.59,49.42,49.53,174761.0,45.3529,45.4997,45.3437,45.4446,174761.0
2021-10-04 14:00:00,49.54,49.62,49.5,49.59,265117.0,45.4538,45.5272,45.4171,45.4997,265117.0
2021-10-04 14:30:00,49.59,49.76,49.54,49.74,364975.0,45.4997,45.6556,45.4538,45.6373,364975.0
2021-10-04 15:00:00,49.74,49.76,49.6,49.67,273234.0,45.6373,45.6556,45.5088,45.5731,273234.0
2021-10-04 15:30:00,49.68,49.77,49.45,49.53,1416420.0,45.5822,45.6648,45.3712,45.4446,1416420.0
2021-10-05 09:30:00,49.57,49.93,48.91,48.97,184334.0,45.4813,45.8116,44.8757,44.9308,184334.0
2021-10-05 10:00:00,48.98,49.46,48.95,49.34,240758.0,44.94,45.3804,44.9124,45.2703,240758.0
2021-10-05 10:30:00,49.36,49.56,49.28,49.46,416251.0,45.2886,45.4721,45.2152,45.3804,416251.0
2021-10-05 11:00:00,49.45,49.75,49.45,49.71,358143.0,45.3712,45.6465,45.3712,45.6098,358143.0
2021-10-05 11:30:00,49.71,49.76,49.38,49.44,143579.0,45.6098,45.6556,45.307,45.362,143579.0
2021-10-05 12:00:00,49.44,49.45,49.22,49.25,193622.0,45.362,45.3712,45.1602,45.1877,193622.0
2021-10-05 12:30:00,49.26,49.29,49.19,49.26,154389.0,45.1969,45.2244,45.1327,45.1969,154389.0
2021-10-05 13:00:00,49.27,49.37,49.23,49.36,111221.0,45.2061,45.2978,45.1694,45.2886,111221.0
2021-10-05 13:30:00,49.37,49.46,49.34,49.42,98078.0,45.2978,45.3804,45.2703,45.3437,98078.0
2021-10-05 14:00:00,49.43,49.49,49.39,49.48,143968.0,45.3529,45.4079,45.3162,45.3987,143968.0
2021-10-05 14:30:00,49.48,49.51,49.4,49.45,181833.0,45.3987,45.4263,45.3253,45.3712,181833.0
2021-10-05 15:00:00,49.45,49.49,49.38,49.39,170707.0,45.3712,45.4079,45.307,45.3162,170707.0
2021-10-05 15:30:00,49.39,49.4,49.15,49.17,639250.0,45.3162,45.3253,45.096,45.1143,639250.0
2021-10-06 09:30:00,48.86,49.02,48.42,48.43,348246.0,44.8299,44.9767,44.4262,44.4353,348246.0
2021-10-06 10:00:00,48.41,48.43,47.74,48.07,355868.0,44.417,44.4353,43.8023,44.105,355868.0
2021-10-06 10:30:00,48.09,48.26,47.97,48.16,266082.0,44.1234,44.2794,44.0133,44.1876,266082.0
2021-10-06 11:00:00,48.16,48.3,48.15,48.21,169687.0,44.1876,44.3161,44.1784,44.2335,169687.0
2021-10-06 11:30:00,48.21,48.25,48.05,48.21,105413.0,44.2335,44.2702,44.0867,44.2335,105413.0
2021-10-06 12:00:00,48.21,48.22,47.81,47.83,120875.0,44.2335,44.2427,43.8665,43.8848,120875.0
2021-10-06 12:30:00,47.82,48.08,47.82,47.98,119737.0,43.8757,44.1142,43.8757,44.0225,119737.0
2021-10-06 13:00:00,47.99,48.16,47.9,48.15,108290.0,44.0316,44.1876,43.9491,44.1784,108290.0
2021-10-06 13:30:00,48.15,48.28,48.15,48.24,97869.0,44.1784,44.2977,44.1784,44.261,97869.0
2021-10-06 14:00:00,48.25,48.46,48.21,48.43,206946.0,44.2702,44.4629,44.2335,44.4353,206946.0
2021-10-06 14:30:00,48.43,48.47,48.34,48.38,166328.0,44.4353,44.472,44.3528,44.3895,166328.0
2021-10-06 15:00:00,48.37,48.5,48.35,48.5,154164.0,44.3803,44.4996,44.3619,44.4996,154164.0
2021-10-06 15:30:00,48.49,48.69,48.42,48.66,641469.0,44.4904,44.6739,44.4262,44.6464,641469.0
2021-10-07 09:30:00,48.88,49.39,48.84,49.38,221231.0,44.8482,45.3162,44.8115,45.307,221231.0
2021-10-07 10:00:00,49.38,49.65,49.37,49.63,185890.0,45.307,45.5547,45.2978,45.5364,185890.0
2021-10-07 10:30:00,49.62,49.75,49.55,49.74,129055.0,45.5272,45.6465,45.463,45.6373,129055.0
2021-10-07 11:00:00,49.74,49.76,49.57,49.59,154462.0,45.6373,45.6556,45.4813,45.4997,154462.0
2021-10-07 11:30:00,49.6,49.65,49.56,49.64,141400.0,45.5088,45.5547,45.4721,45.5455,141400.0
2021-10-07 12:00:00,49.65,49.75,49.6,49.73,134401.0,45.5547,45.6465,45.5088,45.6281,134401.0
2021-10-07 12:30:00,49.72,49.73,49.58,49.6,96403.0,45.6189,45.6281,45.4905,45.5088,96403.0
2021-10-07 13:00:00,49.61,49.61,49.5,49.54,73880.0,45.518,45.518,45.4171,45.4538,73880.0
2021-10-07 13:30:00,49.54,49.59,49.4,49.43,113401.0,45.4538,45.4997,45.3253,45.3529,113401.0
2021-10-07 14:00:00,49.42,49.44,49.29,49.32,83778.0,45.3437,45.362,45.2244,45.2519,83778.0
2021-10-07 14:30:00,49.32,49.33,49.11,49.12,92246.0,45.2519,45.2611,45.0593,45.0684,92246.0
2021-10-07 15:00:00,49.11,49.24,49.09,49.21,139228.0,45.0593,45.1785,45.0409,45.151,139228.0
2021-10-07 15:30:00,49.2,49.23,48.98,49.0,482529.0,45.1418,45.1694,44.94,44.9583,482529.0
2021-10-08 09:30:00,48.96,49.31,48.83,48.99,292107.0,44.9216,45.2428,44.8023,44.9491,292107.0
2021-10-08 10:00:00,48.96,49.32,48.9,48.91,119378.0,44.9216,45.2519,44.8666,44.8757,119378.0
2021-10-08 10:30:00,48.9,49.06,48.87,49.03,136637.0,44.8666,45.0134,44.839,44.9859,136637.0
2021-10-08 11:00:00,49.03,49.05,48.92,48.99,136082.0,44.9859,45.0042,44.8849,44.9491,136082.0
2021-10-08 11:30:00,48.99,49.03,48.89,48.93,79600.0,44.9491,44.9859,44.8574,44.8941,79600.0
2021-10-08 12:00:00,48.93,48.97,48.9,48.9,62394.0,44.8941,44.9308,44.8666,44.8666,62394.0
2021-10-08 12:30:00,48.91,49.01,48.89,48.96,77207.0,44.8757,44.9675,44.8574,44.9216,77207.0
2021-10-08 13:00:00,48.96,49.04,48.92,48.97,71447.0,44.9216,44.995,44.8849,44.9308,71447.0
2021-10-08 13:30:00,48.96,49.03,48.9,48.97,63884.0,44.9216,44.9859,44.8666,44.9308,63884.0
2021-10-08 14:00:00,48.97,49.06,48.93,49.04,85421.0,44.9308,45.0134,44.8941,44.995,85421.0
2021-10-08 14:30:00,49.05,49.07,48.96,48.99,69097.0,45.0042,45.0226,44.9216,44.9491,69097.0
2021-10-08 15:00:00,49.0,49.01,48.88,48.91,76217.0,44.9583,44.9675,44.8482,44.8757,76217.0
2021-10-08 15:30:00,48.91,48.94,48.68,48.71,355636.0,44.8757,44.9033,44.6647,44.6922,355636.0
2021-10-11 09:30:00,48.61,49.08,48.6,49.03,140196.0,44.6005,45.0317,44.5913,44.9859,140196.0
2021-10-11 10:00:00,49.05,49.2,48.96,49.19,153045.0,45.0042,45.1418,44.9216,45.1327,153045.0
2021-10-11 10:30:00,49.18,49.25,49.02,49.19,361040.0,45.1235,45.1877,44.9767,45.1327,361040.0
2021-10-11 11:00:00,49.18,49.18,49.05,49.11,90012.0,45.1235,45.1235,45.0042,45.0593,90012.0
2021-10-11 11:30:00,49.12,49.22,49.09,49.15,87983.0,45.0684,45.1602,45.0409,45.096,87983.0
2021-10-11 12:00:00,49.14,49.18,48.93,49.05,262499.0,45.0868,45.1235,44.8941,45.0042,262499.0
2021-10-11 12:30:00,49.05,49.15,48.94,48.98,79605.0,45.0042,45.096,44.9033,44.94,79605.0
2021-10-11 13:00:00,48.96,48.96,48.82,48.85,65624.0,44.9216,44.9216,44.7932,44.8207,65624.0
2021-10-11 13:30:00,48.85,48.88,48.77,48.83,79469.0,44.8207,44.8482,44.7473,44.8023,79469.0
2021-10-11 14:00:00,48.83,48.91,48.74,48.79,77527.0,44.8023,44.8757,44.7198,44.7656,77527.0
2021-10-11 14:30:00,48.8,48.87,48.72,48.84,85029.0,44.7748,44.839,44.7014,44.8115,85029.0
2021-10-11 15:00:00,48.83,48.84,48.7,48.71,87186.0,44.8023,44.8115,44.6831,44.6922,87186.0
2021-10-11 15:30:00,48.71,48.76,48.65,48.72,311376.0,44.6922,44.7381,44.6372,44.7014,311376.0
2021-10-12 09:30:00,48.76,48.84,48.45,48.68,133020.0,44.7381,44.8115,44.4537,44.6647,133020.0
2021-10-12 10:00:00,48.67,48.69,48.27,48.34,92526.0,44.6555,44.6739,44.2885,44.3528,92526.0
2021-10-12 10:30:00,48.36,48.51,48.3,48.33,71266.0,44.3711,44.5087,44.3161,44.3436,71266.0
2021-10-12 11:00:00,48.34,48.66,48.3,48.38,111174.0,44.3528,44.6464,44.3161,44.3895,111174.0
2021-10-12 11:30:00,48.37,48.49,48.37,48.48,81772.0,44.3803,44.4904,44.3803,44.4812,81772.0
2021-10-12 12:00:00,48.47,48.57,48.47,48.5,79990.0,44.472,44.5638,44.472,44.4996,79990.0
2021-10-12 12:30:00,48.5,48.52,48.33,48.34,122513.0,44.4996,44.5179,44.3436,44.3528,122513.0
2021-10-12 13:00:00,48.34,48.46,48.31,48.45,114915.0,44.3528,44.4629,44.3252,44.4537,114915.0
2021-10-12 13:30:00,48.46,48.55,48.38,48.39,164338.0,44.4629,44.5454,44.3895,44.3986,164338.0
2021-10-12 14:00:00,48.38,48.48,48.36,48.45,108643.0,44.3895,44.4812,44.3711,44.4537,108643.0
2021-10-12 14:30:00,48.45,48.5,48.2,48.23,141552.0,44.4537,44.4996,44.2243,44.2518,141552.0
2021-10-12 15:00:00,48.22,48.25,48.11,48.21,115315.0,44.2427,44.2702,44.1417,44.2335,115315.0
2021-10-12 15:30:00,48.21,48.21,47.99,48.07,606608.0,44.2335,44.2335,44.0316,44.105,606608.0
2021-10-13 09:30:00,47.94,47.96,47.33,47.4,345710.0,43.9858,44.0041,43.4261,43.4903,345710.0
2021-10-13 10:00:00,47.39,47.48,47.2,47.29,176102.0,43.4811,43.5637,43.3068,43.3894,176102.0
2021-10-13 10:30:00,47.28,47.47,47.28,47.34,158404.0,43.3802,43.5545,43.3802,43.4352,158404.0
2021-10-13 11:00:00,47.34,47.46,47.33,47.45,119700.0,43.4352,43.5453,43.4261,43.5362,119700.0
2021-10-13 11:30:00,47.46,47.94,47.45,47.82,283495.0,43.5453,43.9858,43.5362,43.8757,283495.0
2021-10-13 12:00:00,47.8,47.82,47.7,47.8,247431.0,43.8573,43.8757,43.7656,43.8573,247431.0
2021-10-13 12:30:00,47.8,48.01,47.78,47.94,283663.0,43.8573,44.05,43.839,43.9858,283663.0
2021-10-13 13:00:00,47.94,47.96,47.87,47.96,136787.0,43.9858,44.0041,43.9215,44.0041,136787.0
2021-10-13 13:30:00,47.95,48.06,47.95,48.05,101248.0,43.9949,44.0959,43.9949,44.0867,101248.0
2021-10-13 14:00:00,48.04,48.15,47.94,48.0,127583.0,44.0775,44.1784,43.9858,44.0408,127583.0
2021-10-13 14:30:00,48.0,48.01,47.8,47.81,103989.0,44.0408,44.05,43.8573,43.8665,103989.0
2021-10-13 15:00:00,47.8,47.86,47.67,47.7,147267.0,43.8573,43.9124,43.738,43.7656,147267.0
2021-10-13 15:30:00,47.7,47.76,47.6,47.74,514353.0,43.7656,43.8206,43.6738,43.8023,514353.0
2021-10-14 09:30:00,48.38,48.68,48.03,48.07,136519.0,44.3895,44.6647,44.0683,44.105,136519.0
2021-10-14 10:00:00,48.06,48.57,48.0,48.42,184322.0,44.0959,44.5638,44.0408,44.4262,184322.0
2021-10-14 10:30:00,48.43,48.6,48.39,48.56,124234.0,44.4353,44.5913,44.3986,44.5546,124234.0
2021-10-14 11:00:00,48.56,48.56,48.39,48.44,93317.0,44.5546,44.5546,44.3986,44.4445,93317.0
2021-10-14 11:30:00,48.44,48.46,48.27,48.36,220056.0,44.4445,44.4629,44.2885,44.3711,220056.0
2021-10-14 12:00:00,48.34,48.46,48.32,48.4,110558.0,44.3528,44.4629,44.3344,44.4078,110558.0
2021-10-14 12:30:00,48.4,48.42,48.29,48.41,104414.0,44.4078,44.4262,44.3069,44.417,104414.0
2021-10-14 13:00:00,48.43,48.5,48.38,48.5,146350.0,44.4353,44.4996,44.3895,44.4996,146350.0
2021-10-14 13:30:00,48.5,48.62,48.49,48.61,215129.0,44.4996,44.6097,44.4904,44.6005,215129.0
2021-10-14 14:00:00,48.61,48.69,48.58,48.61,94171.0,44.6005,44.6739,44.573,44.6005,94171.0
2021-10-14 14:30:00,48.61,48.61,48.5,48.56,77485.0,44.6005,44.6005,44.4996,44.5546,77485.0
2021-10-14 15:00:00,48.56,48.6,48.42,48.43,109669.0,44.5546,44.5913,44.4262,44.4353,109669.0
2021-10-14 15:30:00,48.44,48.69,48.36,48.63,622347.0,44.4445,44.6739,44.3711,44.6188,622347.0
2021-10-15 09:30:00,48.87,49.11,48.8,49.07,179306.0,44.839,45.0593,44.7748,45.0226,179306.0
2021-10-15 10:00:00,49.06,49.26,49.06,49.1,95129.0,45.0134,45.1969,45.0134,45.0501,95129.0
2021-10-15 10:30:00,49.11,49.19,49.05,49.12,85605.0,45.0593,45.1327,45.0042,45.0684,85605.0
2021-10-15 11:00:00,49.11,49.11,48.87,48.92,60071.0,45.0593,45.0593,44.839,44.8849,60071.0
2021-10-15 11:30:00,48.94,48.95,48.86,48.9,97944.0,44.9033,44.9124,44.8299,44.8666,97944.0
2021-10-15 12:00:00,48.9,48.95,48.86,48.87,75332.0,44.8666,44.9124,44.8299,44.839,75332.0
2021-10-15 12:30:00,48.87,48.91,48.8,48.86,59311.0,44.839,44.8757,44.7748,44.8299,59311.0
2021-10-15 13:00:00,48.85,48.87,48.8,48.8,70947.0,44.8207,44.839,44.7748,44.7748,70947.0
2021-10-15 13:30:00,48.81,48.86,48.77,48.77,55201.0,44.784,44.8299,44.7473,44.7473,55201.0
2021-10-15 14:00:00,48.78,48.88,48.76,48.77,96384.0,44.7565,44.8482,44.7381,44.7473,96384.0
2021-10-15 14:30:00,48.77,48.81,48.72,48.78,61716.0,44.7473,44.784,44.7014,44.7565,61716.0
2021-10-15 15:00:00,48.77,48.78,48.6,48.66,88924.0,44.7473,44.7565,44.5913,44.6464,88924.0
2021-10-15 15:30:00,48.66,48.66,48.53,48.54,280995.0,44.6464,44.6464,44.5271,44.5363,280995.0
2021-10-18 09:30:00,48.28,48.28,47.33,47.72,216978.0,44.2977,44.2977,43.4261,43.7839,216978.0
2021-10-18 10:00:00,47.74,47.82,47.6,47.8,148489.0,43.8023,43.8757,43.6738,43.8573,148489.0
2021-10-18 10:30:00,47.8,47.92,47.72,47.81,116821.0,43.8573,43.9674,43.7839,43.8665,116821.0
2021-10-18 11:00:00,47.82,47.99,47.79,47.9,102499.0,43.8757,44.0316,43.8481,43.9491,102499.0
2021-10-18 11:30:00,47.9,48.01,47.89,48.01,96350.0,43.9491,44.05,43.9399,44.05,96350.0
2021-10-18 12:00:00,48.01,48.09,47.99,48.06,96071.0,44.05,44.1234,44.0316,44.0959,96071.0
2021-10-18 12:30:00,48.03,48.07,47.79,47.8,61023.0,44.0683,44.105,43.8481,43.8573,61023.0
2021-10-18 13:00:00,47.8,47.89,47.78,47.82,62157.0,43.8573,43.9399,43.839,43.8757,62157.0
2021-10-18 13:30:00,47.81,47.87,47.77,47.79,86148.0,43.8665,43.9215,43.8298,43.8481,86148.0
2021-10-18 14:00:00,47.79,47.8,47.64,47.69,96409.0,43.8481,43.8573,43.7105,43.7564,96409.0
2021-10-18 14:30:00,47.68,47.72,47.61,47.62,102883.0,43.7472,43.7839,43.683,43.6922,102883.0
2021-10-18 15:00:00,47.62,47.66,47.48,47.51,136474.0,43.6922,43.7289,43.5637,43.5912,136474.0
2021-10-18 15:30:00,47.51,47.64,47.5,47.63,471599.0,43.5912,43.7105,43.582,43.7013,471599.0
2021-10-19 09:30:00,47.93,48.26,47.86,48.15,157480.0,43.9766,44.2794,43.9124,44.1784,157480.0
2021-10-19 10:00:00,48.15,48.23,48.06,48.12,244933.0,44.1784,44.2518,44.0959,44.1509,244933.0
2021-10-19 10:30:00,48.12,48.31,48.1,48.22,300962.0,44.1509,44.3252,44.1326,44.2427,300962.0
2021-10-19 11:00:00,48.22,48.37,48.18,48.37,389094.0,44.2427,44.3803,44.206,44.3803,389094.0
2021-10-19 11:30:00,48.36,48.39,48.28,48.36,304252.0,44.3711,44.3986,44.2977,44.3711,304252.0
2021-10-19 12:00:00,48.37,48.55,48.31,48.53,618375.0,44.3803,44.5454,44.3252,44.5271,618375.0
2021-10-19 12:30:00,48.53,48.56,48.37,48.4,161497.0,44.5271,44.5546,44.3803,44.4078,161497.0
2021-10-19 13:00:00,48.39,48.47,48.34,48.45,102156.0,44.3986,44.472,44.3528,44.4537,102156.0
2021-10-19 13:30:00,48.45,48.48,48.43,48.47,65955.0,44.4537,44.4812,44.4353,44.472,65955.0
2021-10-19 14:00:00,48.48,48.61,48.48,48.61,126027.0,44.4812,44.6005,44.4812,44.6005,126027.0
2021-10-19 14:30:00,48.61,48.63,48.58,48.59,101644.0,44.6005,44.6188,44.573,44.5821,101644.0
2021-10-19 15:00:00,48.59,48.72,48.58,48.71,124515.0,44.5821,44.7014,44.573,44.6922,124515.0
2021-10-19 15:30:00,48.7,48.76,48.54,48.63,467566.0,44.6831,44.7381,44.5363,44.6188,467566.0
2021-10-20 09:30:00,48.73,49.28,48.72,49.21,299661.0,44.7106,45.2152,44.7014,45.151,299661.0
2021-10-20 10:00:00,49.22,49.36,49.13,49.18,140333.0,45.1602,45.2886,45.0776,45.1235,140333.0
2021-10-20 10:30:00,49.17,49.38,49.13,49.34,661187.0,45.1143,45.307,45.0776,45.2703,661187.0
2021-10-20 11:00:00,49.35,49.5,49.25,49.4,757612.0,45.2795,45.4171,45.1877,45.3253,757612.0
2021-10-20 11:30:00,49.4,49.51,49.25,49.49,620918.0,45.3253,45.4263,45.1877,45.4079,620918.0
2021-10-20 12:00:00,49.5,49.53,49.46,49.51,514023.0,45.4171,45.4446,45.3804,45.4263,514023.0
2021-10-20 12:30:00,49.51,49.56,49.48,49.53,286452.0,45.4263,45.4721,45.3987,45.4446,286452.0
2021-10-20 13:00:00,49.53,49.53,49.38,49.48,114980.0,45.4446,45.4446,45.307,45.3987,114980.0
2021-10-20 13:30:00,49.48,49.49,49.42,49.44,88617.0,45.3987,45.4079,45.3437,45.362,88617.0
2021-10-20 14:00:00,49.44,49.46,49.3,49.39,123715.0,45.362,45.3804,45.2336,45.3162,123715.0
2021-10-20 14:30:00,49.39,49.45,49.39,49.44,79603.0,45.3162,45.3712,45.3162,45.362,79603.0
2021-10-20 15:00:00,49.45,49.46,49.25,49.34,137908.0,45.3712,45.3804,45.1877,45.2703,137908.0
2021-10-20 15:30:00,49.35,49.35,49.22,49.26,293746.0,45.2795,45.2795,45.1602,45.1969,293746.0
2021-10-21 09:30:00,49.28,49.42,49.07,49.14,83316.0,45.2152,45.3437,45.0226,45.0868,83316.0
2021-10-21 10:00:00,49.16,49.18,49.0,49.08,66153.0,45.1051,45.1235,44.9583,45.0317,66153.0
2021-10-21 10:30:00,49.09,49.15,48.72,48.73,136413.0,45.0409,45.096,44.7014,44.7106,136413.0
2021-10-21 11:00:00,48.72,48.86,48.53,48.54,215651.0,44.7014,44.8299,44.5271,44.5363,215651.0
2021-10-21 11:30:00,48.55,48.74,48.53,48.72,361084.0,44.5454,44.7198,44.5271,44.7014,361084.0
2021-10-21 12:00:00,48.72,48.86,48.71,48.74,223537.0,44.7014,44.8299,44.6922,44.7198,223537.0
2021-10-21 12:30:00,48.75,48.77,48.67,48.7,60446.0,44.7289,44.7473,44.6555,44.6831,60446.0
2021-10-21 13:00:00,48.71,48.82,48.71,48.8,102924.0,44.6922,44.7932,44.6922,44.7748,102924.0
2021-10-21 13:30:00,48.8,48.81,48.74,48.78,74419.0,44.7748,44.784,44.7198,44.7565,74419.0
2021-10-21 14:00:00,48.78,48.79,48.71,48.78,71719.0,44.7565,44.7656,44.6922,44.7565,71719.0
2021-10-21 14:30:00,48.78,48.81,48.75,48.81,136304.0,44.7565,44.784,44.7289,44.784,136304.0
2021-10-21 15:00:00,48.8,48.85,48.78,48.84,162849.0,44.7748,44.8207,44.7565,44.8115,162849.0
2021-10-21 15:30:00,48.84,49.08,48.82,49.06,381938.0,44.8115,45.0317,44.7932,45.0134,381938.0
2021-10-22 09:30:00,49.11,49.45,49.01,49.36,127424.0,45.0593,45.3712,44.9675,45.2886,127424.0
2021-10-22 10:00:00,49.39,49.49,49.31,49.45,83892.0,45.3162,45.4079,45.2428,45.3712,83892.0
2021-10-22 10:30:00,49.44,49.48,49.34,49.34,153159.0,45.362,45.3987,45.2703,45.2703,153159.0
2021-10-22 11:00:00,49.33,49.47,49.28,49.33,103014.0,45.2611,45.3896,45.2152,45.2611,103014.0
2021-10-22 11:30:00,49.32,49.36,49.09,49.16,77804.0,45.2519,45.2886,45.0409,45.1051,77804.0
2021-10-22 12:00:00,49.14,49.2,49.09,49.16,76076.0,45.0868,45.1418,45.0409,45.1051,76076.0
2021-10-22 12:30:00,49.16,49.27,49.15,49.2,57825.0,45.1051,45.2061,45.096,45.1418,57825.0
2021-10-22 13:00:00,49.2,49.22,49.14,49.19,60122.0,45.1418,45.1602,45.0868,45.1327,60122.0
2021-10-22 13:30:00,49.19,49.36,49.18,49.27,83853.0,45.1327,45.2886,45.1235,45.2061,83853.0
2021-10-22 14:00:00,49.27,49.37,49.27,49.37,69419.0,45.2061,45.2978,45.2061,45.2978,69419.0
2021-10-22 14:30:00,49.37,49.46,49.35,49.43,63997.0,45.2978,45.3804,45.2795,45.3529,63997.0
2021-10-22 15:00:00,49.43,49.45,49.38,49.41,70458.0,45.3529,45.3712,45.307,45.3345,70458.0
2021-10-22 15:30:00,49.42,49.6,49.42,49.58,281803.0,45.3437,45.5088,45.3437,45.4905,281803.0
2021-10-25 09:30:00,49.73,49.73,49.37,49.42,127592.0,45.6281,45.6281,45.2978,45.3437,127592.0
2021-10-25 10:00:00,49.41,49.52,49.28,49.28,88020.0,45.3345,45.4354,45.2152,45.2152,88020.0
2021-10-25 10:30:00,49.28,49.33,49.14,49.15,117925.0,45.2152,45.2611,45.0868,45.096,117925.0
2021-10-25 11:00:00,49.14,49.29,49.07,49.29,114468.0,45.0868,45.2244,45.0226,45.2244,114468.0
2021-10-25 11:30:00,49.28,49.46,49.24,49.41,78866.0,45.2152,45.3804,45.1785,45.3345,78866.0
2021-10-25 12:00:00,49.41,49.45,49.32,49.34,61495.0,45.3345,45.3712,45.2519,45.2703,61495.0
2021-10-25 12:30:00,49.33,49.33,49.07,49.11,59945.0,45.2611,45.2611,45.0226,45.0593,59945.0
2021-10-25 13:00:00,49.11,49.25,49.08,49.2,93609.0,45.0593,45.1877,45.0317,45.1418,93609.0
2021-10-25 13:30:00,49.19,49.2,49.12,49.12,47609.0,45.1327,45.1418,45.0684,45.0684,47609.0
2021-10-25 14:00:00,49.12,49.14,48.97,48.98,75436.0,45.0684,45.0868,44.9308,44.94,75436.0
2021-10-25 14:30:00,48.98,49.02,48.94,49.01,124536.0,44.94,44.9767,44.9033,44.9675,124536.0
2021-10-25 15:00:00,49.01,49.06,48.88,48.89,93280.0,44.9675,45.0134,44.8482,44.8574,93280.0
2021-10-25 15:30:00,48.88,48.89,48.68,48.72,535656.0,44.8482,44.8574,44.6647,44.7014,535656.0
2021-10-26 09:30:00,48.98,49.0,48.29,48.34,229184.0,44.94,44.9583,44.3069,44.3528,229184.0
2021-10-26 10:00:00,48.34,48.64,48.28,48.56,109336.0,44.3528,44.628,44.2977,44.5546,109336.0
2021-10-26 10:30:00,48.57,48.8,48.49,48.72,219940.0,44.5638,44.7748,44.4904,44.7014,219940.0
2021-10-26 11:00:00,48.72,48.93,48.7,48.9,107337.0,44.7014,44.8941,44.6831,44.8666,107337.0
2021-10-26 11:30:00,48.9,49.0,48.85,48.93,109163.0,44.8666,44.9583,44.8207,44.8941,109163.0
2021-10-26 12:00:00,48.93,48.94,48.77,48.8,62590.0,44.8941,44.9033,44.7473,44.7748,62590.0
2021-10-26 12:30:00,48.8,48.83,48.64,48.8,202360.0,44.7748,44.8023,44.628,44.7748,202360.0
2021-10-26 13:00:00,48.79,48.85,48.77,48.82,58696.0,44.7656,44.8207,44.7473,44.7932,58696.0
2021-10-26 13:30:00,48.82,48.83,48.7,48.74,57539.0,44.7932,44.8023,44.6831,44.7198,57539.0
2021-10-26 14:00:00,48.74,48.84,48.74,48.8,65136.0,44.7198,44.8115,44.7198,44.7748,65136.0
2021-10-26 14:30:00,48.8,48.88,48.77,48.88,80165.0,44.7748,44.8482,44.7473,44.8482,80165.0
2021-10-26 15:00:00,48.89,49.0,48.86,48.96,102715.0,44.8574,44.9583,44.8299,44.9216,102715.0
2021-10-26 15:30:00,48.95,48.99,48.67,48.7,360031.0,44.9124,44.9491,44.6555,44.6831,360031.0
2021-10-27 09:30:00,48.93,48.93,48.07,48.26,268684.0,44.8941,44.8941,44.105,44.2794,268684.0
2021-10-27 10:00:00,48.25,48.31,47.84,47.88,220029.0,44.2702,44.3252,43.894,43.9307,220029.0
2021-10-27 10:30:00,47.89,48.08,47.79,47.84,199897.0,43.9399,44.1142,43.8481,43.894,199897.0
2021-10-27 11:00:00,47.84,47.97,47.65,47.65,126191.0,43.894,44.0133,43.7197,43.7197,126191.0
2021-10-27 11:30:00,47.65,47.97,47.6,47.86,163840.0,43.7197,44.0133,43.6738,43.9124,163840.0
2021-10-27 12:00:00,47.86,47.93,47.78,47.79,104645.0,43.9124,43.9766,43.839,43.8481,104645.0
2021-10-27 12:30:00,47.79,47.79,47.58,47.64,130438.0,43.8481,43.8481,43.6555,43.7105,130438.0
2021-10-27 13:00:00,47.64,47.71,47.57,47.64,93289.0,43.7105,43.7747,43.6463,43.7105,93289.0
2021-10-27 13:30:00,47.64,47.64,47.55,47.62,118521.0,43.7105,43.7105,43.6279,43.6922,118521.0
2021-10-27 14:00:00,47.63,47.69,47.57,47.63,181802.0,43.7013,43.7564,43.6463,43.7013,181802.0
2021-10-27 14:30:00,47.63,47.65,47.5,47.6,144044.0,43.7013,43.7197,43.582,43.6738,144044.0
2021-10-27 15:00:00,47.6,47.68,47.51,47.56,193447.0,43.6738,43.7472,43.5912,43.6371,193447.0
2021-10-27 15:30:00,47.55,47.61,47.4,47.45,652992.0,43.6279,43.683,43.4903,43.5362,652992.0
2021-10-28 09:30:00,47.58,48.0,47.53,47.87,251326.0,43.6555,44.0408,43.6096,43.9215,251326.0
2021-10-28 10:00:00,47.89,47.91,47.55,47.71,114272.0,43.9399,43.9582,43.6279,43.7747,114272.0
2021-10-28 10:30:00,47.72,48.03,47.7,47.99,99294.0,43.7839,44.0683,43.7656,44.0316,99294.0
2021-10-28 11:00:00,48.0,48.02,47.57,47.6,130266.0,44.0408,44.0592,43.6463,43.6738,130266.0
2021-10-28 11:30:00,47.61,47.69,47.47,47.49,203022.0,43.683,43.7564,43.5545,43.5729,203022.0
2021-10-28 12:00:00,47.49,47.5,47.18,47.22,225271.0,43.5729,43.582,43.2884,43.3251,225271.0
2021-10-28 12:30:00,47.22,47.47,47.15,47.45,232669.0,43.3251,43.5545,43.2609,43.5362,232669.0
2021-10-28 13:00:00,47.45,47.63,47.45,47.53,156529.0,43.5362,43.7013,43.5362,43.6096,156529.0
2021-10-28 13:30:00,47.53,47.64,47.49,47.6,138155.0,43.6096,43.7105,43.5729,43.6738,138155.0
2021-10-28 14:00:00,47.6,47.66,47.51,47.55,208444.0,43.6738,43.7289,43.5912,43.6279,208444.0
2021-10-28 14:30:00,47.54,47.86,47.5,47.79,180546.0,43.6188,43.9124,43.582,43.8481,180546.0
2021-10-28 15:00:00,47.78,47.83,47.39,47.42,305307.0,43.839,43.8848,43.4811,43.5086,305307.0
2021-10-28 15:30:00,47.43,47.73,47.33,47.71,840163.0,43.5178,43.7931,43.4261,43.7747,840163.0
2021-10-29 09:30:00,47.5,48.09,47.5,47.86,201268.0,43.582,44.1234,43.582,43.9124,201268.0
2021-10-29 10:00:00,47.86,47.89,47.52,47.62,95213.0,43.9124,43.9399,43.6004,43.6922,95213.0
2021-10-29 10:30:00,47.62,47.77,47.53,47.72,97062.0,43.6922,43.8298,43.6096,43.7839,97062.0
2021-10-29 11:00:00,47.72,47.79,47.56,47.73,99328.0,43.7839,43.8481,43.6371,43.7931,99328.0
2021-10-29 11:30:00,47.72,47.73,47.57,47.61,127661.0,43.7839,43.7931,43.6463,43.683,127661.0
2021-10-29 12:00:00,47.61,47.75,47.55,47.71,104242.0,43.683,43.8114,43.6279,43.7747,104242.0
2021-10-29 12:30:00,47.71,47.76,47.59,47.61,182195.0,43.7747,43.8206,43.6646,43.683,182195.0
2021-10-29 13:00:00,47.62,47.7,47.59,47.61,133606.0,43.6922,43.7656,43.6646,43.683,133606.0
2021-10-29 13:30:00,47.62,47.67,47.57,47.62,161352.0,43.6922,43.738,43.6463,43.6922,161352.0
2021-10-29 14:00:00,47.63,47.66,47.57,47.63,147381.0,43.7013,43.7289,43.6463,43.7013,147381.0
2021-10-29 14:30:00,47.63,47.64,47.48,47.52,171448.0,43.7013,43.7105,43.5637,43.6004,171448.0
2021-10-29 15:00:00,47.52,47.6,47.48,47.52,216863.0,43.6004,43.6738,43.5637,43.6004,216863.0
2021-10-29 15:30:00,47.53,47.81,47.49,47.81,891265.0,43.6096,43.8665,43.5729,43.8665,891265.0
2021-11-01 09:30:00,47.71,48.46,47.53,48.38,276894.0,43.7747,44.4629,43.6096,44.3895,276894.0
2021-11-01 10:00:00,48.35,48.35,47.99,48.1,200136.0,44.3619,44.3619,44.0316,44.1326,200136.0
2021-11-01 10:30:00,48.08,48.27,48.03,48.27,181976.0,44.1142,44.2885,44.0683,44.2885,181976.0
2021-11-01 11:00:00,48.28,48.6,48.28,48.52,203010.0,44.2977,44.5913,44.2977,44.5179,203010.0
2021-11-01 11:30:00,48.52,48.56,48.4,48.44,124082.0,44.5179,44.5546,44.4078,44.4445,124082.0
2021-11-01 12:00:00,48.45,48.52,48.34,48.48,140188.0,44.4537,44.5179,44.3528,44.4812,140188.0
2021-11-01 12:30:00,48.49,48.53,48.4,48.52,130209.0,44.4904,44.5271,44.4078,44.5179,130209.0
2021-11-01 13:00:00,48.51,48.51,48.32,48.37,132889.0,44.5087,44.5087,44.3344,44.3803,132889.0
2021-11-01 13:30:00,48.37,48.46,48.34,48.34,104374.0,44.3803,44.4629,44.3528,44.3528,104374.0
2021-11-01 14:00:00,48.34,48.4,48.22,48.4,144135.0,44.3528,44.4078,44.2427,44.4078,144135.0
2021-11-01 14:30:00,48.41,48.67,48.39,48.61,139651.0,44.417,44.6555,44.3986,44.6005,139651.0
2021-11-01 15:00:00,48.6,48.74,48.55,48.67,248045.0,44.5913,44.7198,44.5454,44.6555,248045.0
2021-11-01 15:30:00,48.67,48.75,48.59,48.62,654700.0,44.6555,44.7289,44.5821,44.6097,654700.0
2021-11-02 09:30:00,49.3,49.91,48.41,49.13,528806.0,45.2336,45.7933,44.417,45.0776,528806.0
2021-11-02 10:00:00,49.15,49.3,49.0,49.02,466536.0,45.096,45.2336,44.9583,44.9767,466536.0
2021-11-02 10:30:00,49.0,49.23,48.77,49.15,244550.0,44.9583,45.1694,44.7473,45.096,244550.0
2021-11-02 11:00:00,49.15,49.27,48.99,49.17,155269.0,45.096,45.2061,44.9491,45.1143,155269.0
2021-11-02 11:30:00,49.17,49.27,49.05,49.1,169152.0,45.1143,45.2061,45.0042,45.0501,169152.0
2021-11-02 12:00:00,49.09,49.18,49.02,49.17,132043.0,45.0409,45.1235,44.9767,45.1143,132043.0
2021-11-02 12:30:00,49.17,49.51,49.17,49.38,243692.0,45.1143,45.4263,45.1143,45.307,243692.0
2021-11-02 13:00:00,49.38,49.42,49.22,49.23,116766.0,45.307,45.3437,45.1602,45.1694,116766.0
2021-11-02 13:30:00,49.23,49.25,49.04,49.18,109576.0,45.1694,45.1877,44.995,45.1235,109576.0
2021-11-02 14:00:00,49.18,49.25,49.09,49.16,144870.0,45.1235,45.1877,45.0409,45.1051,144870.0
2021-11-02 14:30:00,49.17,49.23,49.06,49.09,148153.0,45.1143,45.1694,45.0134,45.0409,148153.0
2021-11-02 15:00:00,49.08,49.09,48.87,48.87,158515.0,45.0317,45.0409,44.839,44.839,158515.0
2021-11-02 15:30:00,48.88,48.91,48.72,48.88,615867.0,44.8482,44.8757,44.7014,44.8482,615867.0
2021-11-03 09:30:00,48.89,49.29,48.71,49.21,162075.0,44.8574,45.2244,44.6922,45.151,162075.0
2021-11-03 10:00:00,49.2,49.57,49.15,49.29,189368.0,45.1418,45.4813,45.096,45.2244,189368.0
2021-11-03 10:30:00,49.29,49.6,49.27,49.48,139780.0,45.2244,45.5088,45.2061,45.3987,139780.0
2021-11-03 11:00:00,49.47,49.54,49.27,49.39,108699.0,45.3896,45.4538,45.2061,45.3162,108699.0
2021-11-03 11:30:00,49.4,49.67,49.39,49.66,184395.0,45.3253,45.5731,45.3162,45.5639,184395.0
2021-11-03 12:00:00,49.64,50.13,49.64,50.1,402957.0,45.5455,45.9951,45.5455,45.9676,402957.0
2021-11-03 12:30:00,50.1,50.23,50.0,50.16,156272.0,45.9676,46.0869,45.8758,46.0226,156272.0
2021-11-03 13:00:00,50.16,50.27,50.1,50.19,141617.0,46.0226,46.1236,45.9676,46.0502,141617.0
2021-11-03 13:30:00,50.17,50.26,50.02,50.12,181707.0,46.0318,46.1144,45.8942,45.9859,181707.0
2021-11-03 14:00:00,50.11,50.28,50.08,50.12,165355.0,45.9768,46.1327,45.9492,45.9859,165355.0
2021-11-03 14:30:00,50.13,50.45,50.1,50.37,184965.0,45.9951,46.2887,45.9676,46.2153,184965.0
2021-11-03 15:00:00,50.38,50.53,50.3,50.38,283768.0,46.2245,46.3621,46.1511,46.2245,283768.0
2021-11-03 15:30:00,50.38,50.49,50.28,50.41,547254.0,46.2245,46.3254,46.1327,46.252,547254.0
2021-11-04 09:30:00,50.29,50.35,49.12,49.45,224685.0,46.1419,46.197,45.0684,45.3712,224685.0
2021-11-04 10:00:00,49.46,49.9,49.31,49.43,184571.0,45.3804,45.7841,45.2428,45.3529,184571.0
2021-11-04 10:30:00,49.42,49.58,49.26,49.36,119009.0,45.3437,45.4905,45.1969,45.2886,119009.0
2021-11-04 11:00:00,49.36,49.41,49.2,49.3,112713.0,45.2886,45.3345,45.1418,45.2336,112713.0
2021-11-04 11:30:00,49.3,49.35,49.2,49.21,107212.0,45.2336,45.2795,45.1418,45.151,107212.0
2021-11-04 12:00:00,49.21,49.3,49.08,49.09,101830.0,45.151,45.2336,45.0317,45.0409,101830.0
2021-11-04 12:30:00,49.07,49.16,49.04,49.11,89633.0,45.0226,45.1051,44.995,45.0593,89633.0
2021-11-04 13:00:00,49.11,49.36,49.05,49.31,140917.0,45.0593,45.2886,45.0042,45.2428,140917.0
2021-11-04 13:30:00,49.3,49.38,49.2,49.26,117820.0,45.2336,45.307,45.1418,45.1969,117820.0
2021-11-04 14:00:00,49.26,49.28,49.07,49.08,144590.0,45.1969,45.2152,45.0226,45.0317,144590.0
2021-11-04 14:30:00,49.07,49.16,49.01,49.05,114260.0,45.0226,45.1051,44.9675,45.0042,114260.0
2021-11-04 15:00:00,49.05,49.12,48.91,48.92,137780.0,45.0042,45.0684,44.8757,44.8849,137780.0
2021-11-04 15:30:00,48.92,49.18,48.91,49.16,317876.0,44.8849,45.1235,44.8757,45.1051,317876.0
2021-11-05 09:30:00,49.46,50.25,49.32,49.98,180791.0,45.3804,46.1052,45.2519,45.8575,180791.0
2021-11-05 10:00:00,49.96,50.02,49.65,49.72,82571.0,45.8391,45.8942,45.5547,45.6189,82571.0
2021-11-05 10:30:00,49.73,50.1,49.7,49.93,126371.0,45.6281,45.9676,45.6006,45.8116,126371.0
2021-11-05 11:00:00,49.92,49.99,49.68,49.78,86507.0,45.8024,45.8667,45.5822,45.674,86507.0
2021-11-05 11:30:00,49.77,49.8,49.38,49.42,109130.0,45.6648,45.6923,45.307,45.3437,109130.0
2021-11-05 12:00:00,49.41,49.41,49.25,49.39,112074.0,45.3345,45.3345,45.1877,45.3162,112074.0
2021-11-05 12:30:00,49.39,49.59,49.36,49.56,88589.0,45.3162,45.4997,45.2886,45.4721,88589.0
2021-11-05 13:00:00,49.57,49.61,49.38,49.39,87494.0,45.4813,45.518,45.307,45.3162,87494.0
2021-11-05 13:30:00,49.4,49.46,49.26,49.34,68348.0,45.3253,45.3804,45.1969,45.2703,68348.0
2021-11-05 14:00:00,49.33,49.38,49.22,49.3,77947.0,45.2611,45.307,45.1602,45.2336,77947.0
2021-11-05 14:30:00,49.3,49.33,49.23,49.25,78578.0,45.2336,45.2611,45.1694,45.1877,78578.0
2021-11-05 15:00:00,49.26,49.37,49.2,49.24,121364.0,45.1969,45.2978,45.1418,45.1785,121364.0
2021-11-05 15:30:00,49.25,49.58,49.23,49.53,406188.0,45.1877,45.4905,45.1694,45.4446,406188.0
2021-11-08 09:30:00,49.54,49.97,49.54,49.89,269798.0,45.4538,45.8483,45.4538,45.7749,269798.0
2021-11-08 10:00:00,49.9,50.06,49.65,49.86,293609.0,45.7841,45.9309,45.5547,45.7474,293609.0
2021-11-08 10:30:00,49.84,50.15,49.8,49.83,177923.0,45.729,46.0135,45.6923,45.7199,177923.0
2021-11-08 11:00:00,49.84,49.95,49.72,49.85,159164.0,45.729,45.83,45.6189,45.7382,159164.0
2021-11-08 11:30:00,49.85,49.9,49.73,49.88,197431.0,45.7382,45.7841,45.6281,45.7657,197431.0
2021-11-08 12:00:00,49.88,50.08,49.84,49.86,237863.0,45.7657,45.9492,45.729,45.7474,237863.0
2021-11-08 12:30:00,49.85,49.97,49.65,49.67,121841.0,45.7382,45.8483,45.5547,45.5731,121841.0
2021-11-08 13:00:00,49.67,49.75,49.55,49.72,129703.0,45.5731,45.6465,45.463,45.6189,129703.0
2021-11-08 13:30:00,49.73,49.86,49.71,49.84,95180.0,45.6281,45.7474,45.6098,45.729,95180.0
2021-11-08 14:00:00,49.84,49.87,49.64,49.67,139821.0,45.729,45.7566,45.5455,45.5731,139821.0
2021-11-08 14:30:00,49.68,49.73,49.57,49.61,122383.0,45.5822,45.6281,45.4813,45.518,122383.0
2021-11-08 15:00:00,49.62,49.78,49.59,49.7,269239.0,45.5272,45.674,45.4997,45.6006,269239.0
2021-11-08 15:30:00,49.69,49.76,49.62,49.63,461401.0,45.5914,45.6556,45.5272,45.5364,461401.0
2021-11-09 09:30:00,50.5,50.55,48.71,49.46,535379.0,46.3346,46.3805,44.6922,45.3804,535379.0
2021-11-09 10:00:00,49.52,49.76,49.21,49.74,195623.0,45.4354,45.6556,45.151,45.6373,195623.0
2021-11-09 10:30:00,49.73,50.06,49.69,49.83,183214.0,45.6281,45.9309,45.5914,45.7199,183214.0
2021-11-09 11:00:00,49.82,49.97,49.73,49.76,122934.0,45.7107,45.8483,45.6281,45.6556,122934.0
2021-11-09 11:30:00,49.76,50.0,49.6,49.61,168228.0,45.6556,45.8758,45.5088,45.518,168228.0
2021-11-09 12:00:00,49.61,49.64,49.4,49.41,194786.0,45.518,45.5455,45.3253,45.3345,194786.0
2021-11-09 12:30:00,49.4,49.48,49.28,49.3,138505.0,45.3253,45.3987,45.2152,45.2336,138505.0
2021-11-09 13:00:00,49.3,49.35,49.21,49.3,92972.0,45.2336,45.2795,45.151,45.2336,92972.0
2021-11-09 13:30:00,49.3,49.42,49.29,49.42,119310.0,45.2336,45.3437,45.2244,45.3437,119310.0
2021-11-09 14:00:00,49.41,49.44,49.24,49.26,105818.0,45.3345,45.362,45.1785,45.1969,105818.0
2021-11-09 14:30:00,49.26,49.46,49.16,49.46,137963.0,45.1969,45.3804,45.1051,45.3804,137963.0
2021-11-09 15:00:00,49.45,49.52,49.39,49.47,170456.0,45.3712,45.4354,45.3162,45.3896,170456.0
2021-11-09 15:30:00,49.47,49.48,49.27,49.34,550077.0,45.3896,45.3987,45.2061,45.2703,550077.0
2021-11-10 09:30:00,49.23,50.04,49.23,49.62,159985.0,45.1694,45.9125,45.1694,45.5272,159985.0
2021-11-10 10:00:00,49.61,49.76,49.44,49.66,119311.0,45.518,45.6556,45.362,45.5639,119311.0
2021-11-10 10:30:00,49.66,49.89,49.6,49.83,84417.0,45.5639,45.7749,45.5088,45.7199,84417.0
2021-11-10 11:00:00,49.83,50.0,49.83,49.95,70106.0,45.7199,45.8758,45.7199,45.83,70106.0
2021-11-10 11:30:00,49.95,50.19,49.88,50.08,128834.0,45.83,46.0502,45.7657,45.9492,128834.0
2021-11-10 12:00:00,50.09,50.11,49.93,50.07,135759.0,45.9584,45.9768,45.8116,45.9401,135759.0
2021-11-10 12:30:00,50.07,50.09,49.87,49.88,80396.0,45.9401,45.9584,45.7566,45.7657,80396.0
2021-11-10 13:00:00,49.87,49.89,49.77,49.84,100380.0,45.7566,45.7749,45.6648,45.729,100380.0
2021-11-10 13:30:00,49.84,49.98,49.76,49.98,111276.0,45.729,45.8575,45.6556,45.8575,111276.0
2021-11-10 14:00:00,49.97,49.97,49.76,49.86,121498.0,45.8483,45.8483,45.6556,45.7474,121498.0
2021-11-10 14:30:00,49.86,50.36,49.78,50.31,243902.0,45.7474,46.2061,45.674,46.1603,243902.0
2021-11-10 15:00:00,50.31,50.4,50.21,50.27,415382.0,46.1603,46.2428,46.0685,46.1236,415382.0
2021-11-10 15:30:00,50.27,50.39,50.08,50.3,806390.0,46.1236,46.2337,45.9492,46.1511,806390.0
2021-11-11 09:30:00,50.11,50.32,49.66,49.86,224509.0,45.9768,46.1694,45.5639,45.7474,224509.0
2021-11-11 10:00:00,49.86,49.96,49.66,49.95,177759.0,45.7474,45.8391,45.5639,45.83,177759.0
2021-11-11 10:30:00,49.96,49.96,49.66,49.69,135194.0,45.8391,45.8391,45.5639,45.5914,135194.0
2021-11-11 11:00:00,49.7,49.76,49.51,49.57,175576.0,45.6006,45.6556,45.4263,45.4813,175576.0
2021-11-11 11:30:00,49.57,49.82,49.54,49.79,103370.0,45.4813,45.7107,45.4538,45.6832,103370.0
2021-11-11 12:00:00,49.79,49.98,49.79,49.93,107277.0,45.6832,45.8575,45.6832,45.8116,107277.0
2021-11-11 12:30:00,49.93,49.95,49.81,49.86,103806.0,45.8116,45.83,45.7015,45.7474,103806.0
2021-11-11 13:00:00,49.86,50.07,49.86,50.05,94575.0,45.7474,45.9401,45.7474,45.9217,94575.0
2021-11-11 13:30:00,50.05,50.12,49.98,50.08,85860.0,45.9217,45.9859,45.8575,45.9492,85860.0
2021-11-11 14:00:00,50.07,50.18,50.04,50.05,73665.0,45.9401,46.041,45.9125,45.9217,73665.0
2021-11-11 14:30:00,50.05,50.12,50.02,50.03,105309.0,45.9217,45.9859,45.8942,45.9034,105309.0
2021-11-11 15:00:00,50.03,50.13,49.94,50.11,142697.0,45.9034,45.9951,45.8208,45.9768,142697.0
2021-11-11 15:30:00,50.1,50.1,49.85,49.88,714407.0,45.9676,45.9676,45.7382,45.7657,714407.0
2021-11-12 09:30:00,50.35,51.24,50.21,50.88,309851.0,46.197,47.0136,46.0685,46.6833,309851.0
2021-11-12 10:00:00,50.89,51.04,50.72,50.85,148695.0,46.6924,46.8301,46.5365,46.6557,148695.0
2021-11-12 10:30:00,50.83,51.09,50.8,50.97,140137.0,46.6374,46.8759,46.6099,46.7658,140137.0
2021-11-12 11:00:00,50.98,51.15,50.93,51.07,195104.0,46.775,46.931,46.7291,46.8576,195104.0
2021-11-12 11:30:00,51.07,51.13,51.0,51.11,154587.0,46.8576,46.9126,46.7934,46.8943,154587.0
2021-11-12 12:00:00,51.12,51.2,51.03,51.08,114158.0,46.9035,46.9769,46.8209,46.8668,114158.0
2021-11-12 12:30:00,51.08,51.24,51.07,51.23,132736.0,46.8668,47.0136,46.8576,47.0044,132736.0
2021-11-12 13:00:00,51.23,51.3,51.13,51.16,114770.0,47.0044,47.0686,46.9126,46.9402,114770.0
2021-11-12 13:30:00,51.16,51.27,51.16,51.25,110918.0,46.9402,47.0411,46.9402,47.0227,110918.0
2021-11-12 14:00:00,51.24,51.26,51.01,51.04,122664.0,47.0136,47.0319,46.8025,46.8301,122664.0
2021-11-12 14:30:00,51.04,51.13,51.02,51.09,98778.0,46.8301,46.9126,46.8117,46.8759,98778.0
2021-11-12 15:00:00,51.09,51.25,51.09,51.25,151749.0,46.8759,47.0227,46.8759,47.0227,151749.0
2021-11-12 15:30:00,51.25,51.48,51.24,51.44,974204.0,47.0227,47.2338,47.0136,47.1971,974204.0
2021-11-15 09:30:00,51.41,51.48,50.8,50.87,258629.0,47.1695,47.2338,46.6099,46.6741,258629.0
2021-11-15 10:00:00,50.86,50.98,50.7,50.95,141139.0,46.6649,46.775,46.5181,46.7475,141139.0
2021-11-15 10:30:00,50.95,50.98,50.74,50.8,110036.0,46.7475,46.775,46.5548,46.6099,110036.0
2021-11-15 11:00:00,50.8,51.02,50.75,51.01,123912.0,46.6099,46.8117,46.564,46.8025,123912.0
2021-11-15 11:30:00,51.03,51.03,50.75,50.8,120779.0,46.8209,46.8209,46.564,46.6099,120779.0
2021-11-15 12:00:00,50.81,50.96,50.76,50.91,86615.0,46.619,46.7567,46.5732,46.7108,86615.0
2021-11-15 12:30:00,50.92,51.0,50.86,50.98,88755.0,46.72,46.7934,46.6649,46.775,88755.0
2021-11-15 13:00:00,50.97,50.97,50.81,50.86,75892.0,46.7658,46.7658,46.619,46.6649,75892.0
2021-11-15 13:30:00,50.86,50.89,50.78,50.81,70089.0,46.6649,46.6924,46.5915,46.619,70089.0
2021-11-15 14:00:00,50.81,50.83,50.67,50.72,82287.0,46.619,46.6374,46.4906,46.5365,82287.0
2021-11-15 14:30:00,50.71,50.74,50.58,50.58,89462.0,46.5273,46.5548,46.408,46.408,89462.0
2021-11-15 15:00:00,50.59,50.59,50.43,50.56,115841.0,46.4172,46.4172,46.2704,46.3897,115841.0
2021-11-15 15:30:00,50.57,50.57,50.35,50.46,562071.0,46.3988,46.3988,46.197,46.2979,562071.0
2021-11-16 09:30:00,50.5,50.82,50.44,50.48,129649.0,46.3346,46.6282,46.2795,46.3162,129649.0
2021-11-16 10:00:00,50.48,50.6,50.42,50.51,86275.0,46.3162,46.4264,46.2612,46.3438,86275.0
2021-11-16 10:30:00,50.51,50.53,50.32,50.36,111998.0,46.3438,46.3621,46.1694,46.2061,111998.0
2021-11-16 11:00:00,50.36,50.37,50.21,50.26,81280.0,46.2061,46.2153,46.0685,46.1144,81280.0
2021-11-16 11:30:00,50.27,50.4,50.21,50.39,82546.0,46.1236,46.2428,46.0685,46.2337,82546.0
2021-11-16 12:00:00,50.4,50.46,50.38,50.45,61739.0,46.2428,46.2979,46.2245,46.2887,61739.0
2021-11-16 12:30:00,50.45,50.54,50.43,50.47,47829.0,46.2887,46.3713,46.2704,46.3071,47829.0
2021-11-16 13:00:00,50.46,50.5,50.39,50.45,44380.0,46.2979,46.3346,46.2337,46.2887,44380.0
2021-11-16 13:30:00,50.45,50.48,50.37,50.39,46293.0,46.2887,46.3162,46.2153,46.2337,46293.0
2021-11-16 14:00:00,50.39,50.41,50.28,50.31,70567.0,46.2337,46.252,46.1327,46.1603,70567.0
2021-11-16 14:30:00,50.32,50.34,50.19,50.2,68565.0,46.1694,46.1878,46.0502,46.0593,68565.0
2021-11-16 15:00:00,50.2,50.34,50.2,50.28,83971.0,46.0593,46.1878,46.0593,46.1327,83971.0
2021-11-16 15:30:00,50.27,50.27,50.02,50.06,455005.0,46.1236,46.1236,45.8942,45.9309,455005.0
2021-11-17 09:30:00,49.99,50.19,49.79,50.1,178974.0,45.8667,46.0502,45.6832,45.9676,178974.0
2021-11-17 10:00:00,50.1,50.16,49.79,49.91,104052.0,45.9676,46.0226,45.6832,45.7933,104052.0
2021-11-17 10:30:00,49.92,50.03,49.85,49.93,60725.0,45.8024,45.9034,45.7382,45.8116,60725.0
2021-11-17 11:00:00,49.94,50.07,49.94,50.03,81593.0,45.8208,45.9401,45.8208,45.9034,81593.0
2021-11-17 11:30:00,50.03,50.24,50.03,50.06,81793.0,45.9034,46.096,45.9034,45.9309,81793.0
2021-11-17 12:00:00,50.05,50.1,50.0,50.05,63109.0,45.9217,45.9676,45.8758,45.9217,63109.0
2021-11-17 12:30:00,50.05,50.09,50.03,50.07,45380.0,45.9217,45.9584,45.9034,45.9401,45380.0
2021-11-17 13:00:00,50.06,50.18,50.05,50.16,71343.0,45.9309,46.041,45.9217,46.0226,71343.0
2021-11-17 13:30:00,50.16,50.17,50.08,50.09,50865.0,46.0226,46.0318,45.9492,45.9584,50865.0
2021-11-17 14:00:00,50.1,50.1,49.9,49.9,102242.0,45.9676,45.9676,45.7841,45.7841,102242.0
2021-11-17 14:30:00,49.89,49.9,49.79,49.83,68244.0,45.7749,45.7841,45.6832,45.7199,68244.0
2021-11-17 15:00:00,49.83,49.88,49.74,49.79,80900.0,45.7199,45.7657,45.6373,45.6832,80900.0
2021-11-17 15:30:00,49.79,49.91,49.71,49.73,398527.0,45.6832,45.7933,45.6098,45.6281,398527.0
2021-11-18 09:30:00,49.77,49.77,49.24,49.3,146612.0,45.6648,45.6648,45.1785,45.2336,146612.0
2021-11-18 10:00:00,49.3,49.4,49.19,49.35,83509.0,45.2336,45.3253,45.1327,45.2795,83509.0
2021-11-18 10:30:00,49.33,49.47,49.27,49.34,128494.0,45.2611,45.3896,45.2061,45.2703,128494.0
2021-11-18 11:00:00,49.33,49.37,49.28,49.32,99871.0,45.2611,45.2978,45.2152,45.2519,99871.0
2021-11-18 11:30:00,49.31,49.32,49.15,49.24,91705.0,45.2428,45.2519,45.096,45.1785,91705.0
2021-11-18 12:00:00,49.23,49.43,49.21,49.42,78959.0,45.1694,45.3529,45.151,45.3437,78959.0
2021-11-18 12:30:00,49.4,49.43,49.19,49.2,71995.0,45.3253,45.3529,45.1327,45.1418,71995.0
2021-11-18 13:00:00,49.19,49.22,49.08,49.15,118681.0,45.1327,45.1602,45.0317,45.096,118681.0
2021-11-18 13:30:00,49.14,49.23,49.12,49.21,90828.0,45.0868,45.1694,45.0684,45.151,90828.0
2021-11-18 14:00:00,49.21,49.27,49.15,49.25,77755.0,45.151,45.2061,45.096,45.1877,77755.0
2021-11-18 14:30:00,49.26,49.38,49.2,49.36,83912.0,45.1969,45.307,45.1418,45.2886,83912.0
2021-11-18 15:00:00,49.36,49.55,49.32,49.53,152189.0,45.2886,45.463,45.2519,45.4446,152189.0
2021-11-18 15:30:00,49.5,49.52,49.29,49.33,308029.0,45.4171,45.4354,45.2244,45.2611,308029.0
2021-11-19 09:30:00,49.35,49.91,49.17,49.23,250347.0,45.2795,45.7933,45.1143,45.1694,250347.0
2021-11-19 10:00:00,49.22,49.36,49.12,49.34,121453.0,45.1602,45.2886,45.0684,45.2703,121453.0
2021-11-19 10:30:00,49.34,49.5,49.25,49.34,130112.0,45.2703,45.4171,45.1877,45.2703,130112.0
2021-11-19 11:00:00,49.33,49.34,49.1,49.26,129525.0,45.2611,45.2703,45.0501,45.1969,129525.0
2021-11-19 11:30:00,49.25,49.27,48.96,49.01,146602.0,45.1877,45.2061,44.9216,44.9675,146602.0
2021-11-19 12:00:00,49.01,49.13,48.88,49.07,157568.0,44.9675,45.0776,44.8482,45.0226,157568.0
2021-11-19 12:30:00,49.08,49.3,49.08,49.25,89194.0,45.0317,45.2336,45.0317,45.1877,89194.0
2021-11-19 13:00:00,49.26,49.28,48.97,48.97,77156.0,45.1969,45.2152,44.9308,44.9308,77156.0
2021-11-19 13:30:00,48.97,49.02,48.81,49.01,157973.0,44.9308,44.9767,44.784,44.9675,157973.0
2021-11-19 14:00:00,49.01,49.08,48.87,48.89,145371.0,44.9675,45.0317,44.839,44.8574,145371.0
2021-11-19 14:30:00,48.89,48.89,48.65,48.7,166933.0,44.8574,44.8574,44.6372,44.6831,166933.0
2021-11-19 15:00:00,48.7,48.75,48.62,48.66,392218.0,44.6831,44.7289,44.6097,44.6464,392218.0
2021-11-19 15:30:00,48.65,48.65,48.43,48.44,743006.0,44.6372,44.6372,44.4353,44.4445,743006.0
2021-11-22 09:30:00,48.41,48.5,47.76,48.08,316143.0,44.417,44.4996,43.8206,44.1142,316143.0
2021-11-22 10:00:00,48.09,48.26,48.07,48.25,134488.0,44.1234,44.2794,44.105,44.2702,134488.0
2021-11-22 10:30:00,48.26,48.51,48.25,48.48,132404.0,44.2794,44.5087,44.2702,44.4812,132404.0
2021-11-22 11:00:00,48.48,48.78,48.43,48.75,138628.0,44.4812,44.7565,44.4353,44.7289,138628.0
2021-11-22 11:30:00,48.77,48.87,48.62,48.7,126555.0,44.7473,44.839,44.6097,44.6831,126555.0
2021-11-22 12:00:00,48.7,48.94,48.53,48.59,114143.0,44.6831,44.9033,44.5271,44.5821,114143.0
2021-11-22 12:30:00,48.59,48.71,48.55,48.61,100054.0,44.5821,44.6922,44.5454,44.6005,100054.0
2021-11-22 13:00:00,48.61,48.69,48.5,48.52,99815.0,44.6005,44.6739,44.4996,44.5179,99815.0
2021-11-22 13:30:00,48.52,48.56,48.39,48.45,105964.0,44.5179,44.5546,44.3986,44.4537,105964.0
2021-11-22 14:00:00,48.44,48.67,48.44,48.53,78675.0,44.4445,44.6555,44.4445,44.5271,78675.0
2021-11-22 14:30:00,48.53,48.54,48.42,48.45,102048.0,44.5271,44.5363,44.4262,44.4537,102048.0
2021-11-22 15:00:00,48.45,48.48,48.31,48.41,155871.0,44.4537,44.4812,44.3252,44.417,155871.0
2021-11-22 15:30:00,48.4,48.5,48.28,48.28,458680.0,44.4078,44.4996,44.2977,44.2977,458680.0
2021-11-23 09:30:00,48.22,48.67,48.16,48.53,256461.0,44.2427,44.6555,44.1876,44.5271,256461.0
2021-11-23 10:00:00,48.56,48.65,48.43,48.47,168985.0,44.5546,44.6372,44.4353,44.472,168985.0
2021-11-23 10:30:00,48.48,48.7,48.47,48.68,105565.0,44.4812,44.6831,44.472,44.6647,105565.0
2021-11-23 11:00:00,48.68,48.9,48.6,48.87,132460.0,44.6647,44.8666,44.5913,44.839,132460.0
2021-11-23 11:30:00,48.87,48.99,48.82,48.87,106147.0,44.839,44.9491,44.7932,44.839,106147.0
2021-11-23 12:00:00,48.86,48.9,48.67,48.83,83097.0,44.8299,44.8666,44.6555,44.8023,83097.0
2021-11-23 12:30:00,48.82,48.96,48.74,48.86,179979.0,44.7932,44.9216,44.7198,44.8299,179979.0
2021-11-23 13:00:00,48.84,49.0,48.83,48.92,193584.0,44.8115,44.9583,44.8023,44.8849,193584.0
2021-11-23 13:30:00,48.93,49.08,48.84,48.99,148365.0,44.8941,45.0317,44.8115,44.9491,148365.0
2021-11-23 14:00:00,48.99,49.2,48.96,49.19,66292.0,44.9491,45.1418,44.9216,45.1327,66292.0
2021-11-23 14:30:00,49.18,49.33,49.13,49.29,81233.0,45.1235,45.2611,45.0776,45.2244,81233.0
2021-11-23 15:00:00,49.29,49.29,49.13,49.16,95302.0,45.2244,45.2244,45.0776,45.1051,95302.0
2021-11-23 15:30:00,49.16,49.28,49.08,49.14,374001.0,45.1051,45.2152,45.0317,45.0868,374001.0
2021-11-24 09:30:00,49.14,49.6,49.14,49.58,191423.0,45.0868,45.5088,45.0868,45.4905,191423.0
2021-11-24 10:00:00,49.55,49.7,49.27,49.3,118992.0,45.463,45.6006,45.2061,45.2336,118992.0
2021-11-24 10:30:00,49.28,49.3,48.99,49.1,65285.0,45.2152,45.2336,44.9491,45.0501,65285.0
2021-11-24 11:00:00,49.1,49.32,49.1,49.32,91341.0,45.0501,45.2519,45.0501,45.2519,91341.0
2021-11-24 11:30:00,49.32,49.35,49.09,49.09,89864.0,45.2519,45.2795,45.0409,45.0409,89864.0
2021-11-24 12:00:00,49.09,49.1,48.93,48.93,78553.0,45.0409,45.0501,44.8941,44.8941,78553.0
2021-11-24 12:30:00,48.93,48.96,48.84,48.9,74294.0,44.8941,44.9216,44.8115,44.8666,74294.0
2021-11-24 13:00:00,48.9,48.94,48.84,48.84,52555.0,44.8666,44.9033,44.8115,44.8115,52555.0
2021-11-24 13:30:00,48.83,48.84,48.72,48.79,44393.0,44.8023,44.8115,44.7014,44.7656,44393.0
2021-11-24 14:00:00,48.78,48.87,48.69,48.79,63748.0,44.7565,44.839,44.6739,44.7656,63748.0
2021-11-24 14:30:00,48.79,48.82,48.69,48.79,72331.0,44.7656,44.7932,44.6739,44.7656,72331.0
2021-11-24 15:00:00,48.81,48.89,48.72,48.85,92036.0,44.784,44.8574,44.7014,44.8207,92036.0
2021-11-24 15:30:00,48.84,48.84,48.62,48.79,332930.0,44.8115,44.8115,44.6097,44.7656,332930.0
2021-11-26 09:30:00,48.2,48.25,47.26,47.38,312504.0,44.2243,44.2702,43.3618,43.4719,312504.0
2021-11-26 10:00:00,47.34,47.51,47.15,47.26,235995.0,43.4352,43.5912,43.2609,43.3618,235995.0
2021-11-26 10:30:00,47.27,47.48,47.14,47.28,146806.0,43.371,43.5637,43.2517,43.3802,146806.0
2021-11-26 11:00:00,47.27,47.36,47.14,47.27,128728.0,43.371,43.4536,43.2517,43.371,128728.0
2021-11-26 11:30:00,47.28,47.51,47.21,47.49,154802.0,43.3802,43.5912,43.316,43.5729,154802.0
2021-11-26 12:00:00,47.48,47.83,47.48,47.71,177461.0,43.5637,43.8848,43.5637,43.7747,177461.0
2021-11-26 12:30:00,47.71,47.89,47.46,47.66,328221.0,43.7747,43.9399,43.5453,43.7289,328221.0
2021-11-29 09:30:00,47.76,48.25,47.28,47.48,293042.0,43.8206,44.2702,43.3802,43.5637,293042.0
2021-11-29 10:00:00,47.47,47.71,47.39,47.5,178862.0,43.5545,43.7747,43.4811,43.582,178862.0
2021-11-29 10:30:00,47.48,47.52,47.32,47.41,98505.0,43.5637,43.6004,43.4169,43.4995,98505.0
2021-11-29 11:00:00,47.41,47.6,47.4,47.5,77437.0,43.4995,43.6738,43.4903,43.582,77437.0
2021-11-29 11:30:00,47.5,47.59,47.48,47.55,77321.0,43.582,43.6646,43.5637,43.6279,77321.0
2021-11-29 12:00:00,47.54,47.74,47.52,47.71,60811.0,43.6188,43.8023,43.6004,43.7747,60811.0
2021-11-29 12:30:00,47.72,47.83,47.72,47.79,57699.0,43.7839,43.8848,43.7839,43.8481,57699.0
2021-11-29 13:00:00,47.79,47.81,47.63,47.65,58498.0,43.8481,43.8665,43.7013,43.7197,58498.0
2021-11-29 13:30:00,47.65,47.74,47.54,47.59,94338.0,43.7197,43.8023,43.6188,43.6646,94338.0
2021-11-29 14:00:00,47.59,47.64,47.52,47.61,89117.0,43.6646,43.7105,43.6004,43.683,89117.0
2021-11-29 14:30:00,47.6,47.61,47.35,47.41,109179.0,43.6738,43.683,43.4444,43.4995,109179.0
2021-11-29 15:00:00,47.41,47.54,47.4,47.52,143895.0,43.4995,43.6188,43.4903,43.6004,143895.0
2021-11-29 15:30:00,47.51,47.54,47.4,47.47,530799.0,43.5912,43.6188,43.4903,43.5545,530799.0
2021-11-30 09:30:00,47.1,47.57,46.79,46.81,307863.0,43.215,43.6463,42.9306,42.949,307863.0
2021-11-30 10:00:00,46.81,47.13,46.73,46.97,160661.0,42.949,43.2426,42.8756,43.0958,160661.0
2021-11-30 10:30:00,46.96,47.18,46.67,46.69,131492.0,43.0866,43.2884,42.8205,42.8389,131492.0
2021-11-30 11:00:00,46.68,46.94,46.55,46.62,193659.0,42.8297,43.0682,42.7104,42.7746,193659.0
2021-11-30 11:30:00,46.61,46.64,46.36,46.54,174399.0,42.7655,42.793,42.5361,42.7012,174399.0
2021-11-30 12:00:00,46.53,46.6,46.36,46.58,159660.0,42.6921,42.7563,42.5361,42.7379,159660.0
2021-11-30 12:30:00,46.58,46.69,46.49,46.53,140484.0,42.7379,42.8389,42.6554,42.6921,140484.0
2021-11-30 13:00:00,46.53,46.61,46.41,46.61,102044.0,42.6921,42.7655,42.582,42.7655,102044.0
2021-11-30 13:30:00,46.6,46.75,46.6,46.73,122608.0,42.7563,42.8939,42.7563,42.8756,122608.0
2021-11-30 14:00:00,46.73,46.87,46.7,46.76,189157.0,42.8756,43.004,42.848,42.9031,189157.0
2021-11-30 14:30:00,46.76,46.94,46.59,46.69,227836.0,42.9031,43.0682,42.7471,42.8389,227836.0
2021-11-30 15:00:00,46.69,46.72,46.49,46.51,337577.0,42.8389,42.8664,42.6554,42.6737,337577.0
2021-11-30 15:30:00,46.51,46.58,46.21,46.23,1275602.0,42.6737,42.7379,42.3985,42.4168,1275602.0
2021-12-01 09:30:00,46.91,46.91,46.28,46.39,215499.0,43.0407,43.0407,42.4627,42.5636,215499.0
2021-12-01 10:00:00,46.4,46.91,46.4,46.73,119639.0,42.5728,43.0407,42.5728,42.8756,119639.0
2021-12-01 10:30:00,46.74,46.86,46.57,46.77,121818.0,42.8847,42.9948,42.7288,42.9123,121818.0
2021-12-01 11:00:00,46.78,47.11,46.78,47.02,216173.0,42.9214,43.2242,42.9214,43.1416,216173.0
2021-12-01 11:30:00,47.03,47.06,46.64,46.69,163865.0,43.1508,43.1783,42.793,42.8389,163865.0
2021-12-01 12:00:00,46.69,46.91,46.62,46.62,131366.0,42.8389,43.0407,42.7746,42.7746,131366.0
2021-12-01 12:30:00,46.61,46.71,46.29,46.32,128877.0,42.7655,42.8572,42.4719,42.4994,128877.0
2021-12-01 13:00:00,46.31,46.43,46.26,46.43,168111.0,42.4902,42.6003,42.4443,42.6003,168111.0
2021-12-01 13:30:00,46.43,46.46,46.04,46.22,195568.0,42.6003,42.6278,42.2425,42.4076,195568.0
2021-12-01 14:00:00,46.22,46.45,46.15,46.44,230859.0,42.4076,42.6187,42.3434,42.6095,230859.0
2021-12-01 14:30:00,46.43,46.49,46.25,46.36,157149.0,42.6003,42.6554,42.4352,42.5361,157149.0
2021-12-01 15:00:00,46.36,46.45,46.03,46.1,288150.0,42.5361,42.6187,42.2333,42.2975,288150.0
2021-12-01 15:30:00,46.11,46.23,45.85,45.87,755860.0,42.3067,42.4168,42.0681,42.0865,755860.0
2021-12-02 09:30:00,46.37,46.78,46.28,46.62,221919.0,42.5453,42.9214,42.4627,42.7746,221919.0
2021-12-02 10:00:00,46.65,46.82,46.4,46.8,153692.0,42.8022,42.9581,42.5728,42.9398,153692.0
2021-12-02 10:30:00,46.8,46.95,46.71,46.91,159763.0,42.9398,43.0774,42.8572,43.0407,159763.0
2021-12-02 11:00:00,46.92,46.95,46.71,46.9,112400.0,43.0499,43.0774,42.8572,43.0315,112400.0
2021-12-02 11:30:00,46.9,46.98,46.72,46.95,105065.0,43.0315,43.1049,42.8664,43.0774,105065.0
2021-12-02 12:00:00,46.96,46.98,46.82,46.82,131230.0,43.0866,43.1049,42.9581,42.9581,131230.0
2021-12-02 12:30:00,46.83,46.86,46.72,46.84,81272.0,42.9673,42.9948,42.8664,42.9765,81272.0
2021-12-02 13:00:00,46.85,47.0,46.75,46.88,101324.0,42.9857,43.1233,42.8939,43.0132,101324.0
2021-12-02 13:30:00,46.89,47.24,46.84,47.22,92543.0,43.0224,43.3435,42.9765,43.3251,92543.0
2021-12-02 14:00:00,47.21,47.25,46.99,47.14,240535.0,43.316,43.3527,43.1141,43.2517,240535.0
2021-12-02 14:30:00,47.14,47.14,46.96,47.0,103426.0,43.2517,43.2517,43.0866,43.1233,103426.0
2021-12-02 15:00:00,47.01,47.07,46.86,46.94,138936.0,43.1325,43.1875,42.9948,43.0682,138936.0
2021-12-02 15:30:00,46.95,47.03,46.68,46.83,483204.0,43.0774,43.1508,42.8297,42.9673,483204.0
2021-12-03 09:30:00,46.99,47.27,46.96,47.09,129633.0,43.1141,43.371,43.0866,43.2059,129633.0
2021-12-03 10:00:00,47.07,47.46,46.99,47.45,109534.0,43.1875,43.5453,43.1141,43.5362,109534.0
2021-12-03 10:30:00,47.42,47.47,47.24,47.29,106373.0,43.5086,43.5545,43.3435,43.3894,106373.0
2021-12-03 11:00:00,47.28,47.7,47.27,47.65,147262.0,43.3802,43.7656,43.371,43.7197,147262.0
2021-12-03 11:30:00,47.64,47.71,47.39,47.39,93755.0,43.7105,43.7747,43.4811,43.4811,93755.0
2021-12-03 12:00:00,47.4,47.51,47.35,47.43,82623.0,43.4903,43.5912,43.4444,43.5178,82623.0
2021-12-03 12:30:00,47.41,47.42,47.2,47.22,63780.0,43.4995,43.5086,43.3068,43.3251,63780.0
2021-12-03 13:00:00,47.22,47.49,47.16,47.4,59598.0,43.3251,43.5729,43.2701,43.4903,59598.0
2021-12-03 13:30:00,47.39,47.39,47.1,47.13,65376.0,43.4811,43.4811,43.215,43.2426,65376.0
2021-12-03 14:00:00,47.14,47.2,46.97,47.06,78200.0,43.2517,43.3068,43.0958,43.1783,78200.0
2021-12-03 14:30:00,47.05,47.09,46.82,46.87,75770.0,43.1692,43.2059,42.9581,43.004,75770.0
2021-12-03 15:00:00,46.86,47.04,46.78,46.95,107424.0,42.9948,43.16,42.9214,43.0774,107424.0
2021-12-03 15:30:00,46.95,47.13,46.87,47.03,382473.0,43.0774,43.2426,43.004,43.1508,382473.0
2021-12-06 09:30:00,47.71,48.19,47.54,48.19,185538.0,43.7747,44.2151,43.6188,44.2151,185538.0
2021-12-06 10:00:00,48.21,48.32,48.09,48.23,249817.0,44.2335,44.3344,44.1234,44.2518,249817.0
2021-12-06 10:30:00,48.23,48.36,48.14,48.19,155124.0,44.2518,44.3711,44.1693,44.2151,155124.0
2021-12-06 11:00:00,48.18,48.18,47.83,47.9,105246.0,44.206,44.206,43.8848,43.9491,105246.0
2021-12-06 11:30:00,47.9,47.94,47.66,47.83,104687.0,43.9491,43.9858,43.7289,43.8848,104687.0
2021-12-06 12:00:00,47.83,47.93,47.77,47.88,62477.0,43.8848,43.9766,43.8298,43.9307,62477.0
2021-12-06 12:30:00,47.86,48.03,47.77,48.03,75719.0,43.9124,44.0683,43.8298,44.0683,75719.0
2021-12-06 13:00:00,48.03,48.1,47.85,47.92,109979.0,44.0683,44.1326,43.9032,43.9674,109979.0
2021-12-06 13:30:00,47.93,47.93,47.78,47.82,85562.0,43.9766,43.9766,43.839,43.8757,85562.0
2021-12-06 14:00:00,47.82,47.89,47.72,47.79,92327.0,43.8757,43.9399,43.7839,43.8481,92327.0
2021-12-06 14:30:00,47.79,47.83,47.51,47.59,112904.0,43.8481,43.8848,43.5912,43.6646,112904.0
2021-12-06 15:00:00,47.6,47.68,47.51,47.68,137907.0,43.6738,43.7472,43.5912,43.7472,137907.0
2021-12-06 15:30:00,47.68,47.76,47.57,47.7,376613.0,43.7472,43.8206,43.6463,43.7656,376613.0
2021-12-07 09:30:00,47.8,48.13,47.54,48.07,237058.0,43.8573,44.1601,43.6188,44.105,237058.0
2021-12-07 10:00:00,48.06,48.4,48.0,48.34,169416.0,44.0959,44.4078,44.0408,44.3528,169416.0
2021-12-07 10:30:00,48.36,48.36,48.05,48.28,119472.0,44.3711,44.3711,44.0867,44.2977,119472.0
2021-12-07 11:00:00,48.28,48.29,48.08,48.25,99598.0,44.2977,44.3069,44.1142,44.2702,99598.0
2021-12-07 11:30:00,48.24,48.34,48.19,48.19,95097.0,44.261,44.3528,44.2151,44.2151,95097.0
2021-12-07 12:00:00,48.2,48.35,48.19,48.33,95656.0,44.2243,44.3619,44.2151,44.3436,95656.0
2021-12-07 12:30:00,48.33,48.39,48.3,48.34,69693.0,44.3436,44.3986,44.3161,44.3528,69693.0
2021-12-07 13:00:00,48.34,48.35,48.18,48.2,84836.0,44.3528,44.3619,44.206,44.2243,84836.0
2021-12-07 13:30:00,48.21,48.31,48.18,48.18,82977.0,44.2335,44.3252,44.206,44.206,82977.0
2021-12-07 14:00:00,48.18,48.27,48.1,48.21,101212.0,44.206,44.2885,44.1326,44.2335,101212.0
2021-12-07 14:30:00,48.2,48.31,48.16,48.24,98473.0,44.2243,44.3252,44.1876,44.261,98473.0
2021-12-07 15:00:00,48.23,48.34,48.2,48.26,190273.0,44.2518,44.3528,44.2243,44.2794,190273.0
2021-12-07 15:30:00,48.26,48.26,48.05,48.1,429074.0,44.2794,44.2794,44.0867,44.1326,429074.0
2021-12-08 09:30:00,48.29,48.71,48.27,48.42,149701.0,44.3069,44.6922,44.2885,44.4262,149701.0
2021-12-08 10:00:00,48.41,48.58,48.22,48.23,95423.0,44.417,44.573,44.2427,44.2518,95423.0
2021-12-08 10:30:00,48.21,48.34,48.14,48.19,79692.0,44.2335,44.3528,44.1693,44.2151,79692.0
2021-12-08 11:00:00,48.19,48.29,48.14,48.24,75642.0,44.2151,44.3069,44.1693,44.261,75642.0
2021-12-08 11:30:00,48.24,48.31,48.08,48.28,79284.0,44.261,44.3252,44.1142,44.2977,79284.0
2021-12-08 12:00:00,48.27,48.34,48.2,48.23,55591.0,44.2885,44.3528,44.2243,44.2518,55591.0
2021-12-08 12:30:00,48.23,48.35,48.2,48.33,47876.0,44.2518,44.3619,44.2243,44.3436,47876.0
2021-12-08 13:00:00,48.32,48.36,48.27,48.34,43671.0,44.3344,44.3711,44.2885,44.3528,43671.0
2021-12-08 13:30:00,48.35,48.37,47.96,48.02,209274.0,44.3619,44.3803,44.0041,44.0592,209274.0
2021-12-08 14:00:00,48.02,48.22,48.01,48.13,101537.0,44.0592,44.2427,44.05,44.1601,101537.0
2021-12-08 14:30:00,48.13,48.18,48.06,48.13,65484.0,44.1601,44.206,44.0959,44.1601,65484.0
2021-12-08 15:00:00,48.11,48.28,48.07,48.28,94834.0,44.1417,44.2977,44.105,44.2977,94834.0
2021-12-08 15:30:00,48.28,48.43,48.23,48.25,381068.0,44.2977,44.4353,44.2518,44.2702,381068.0
2021-12-09 09:30:00,48.26,48.49,48.08,48.4,128313.0,44.2794,44.4904,44.1142,44.4078,128313.0
2021-12-09 10:00:00,48.42,48.81,48.4,48.78,61698.0,44.4262,44.784,44.4078,44.7565,61698.0
2021-12-09 10:30:00,48.8,48.84,48.53,48.67,126239.0,44.7748,44.8115,44.5271,44.6555,126239.0
2021-12-09 11:00:00,48.65,48.71,48.5,48.51,152591.0,44.6372,44.6922,44.4996,44.5087,152591.0
2021-12-09 11:30:00,48.52,48.52,48.35,48.36,114296.0,44.5179,44.5179,44.3619,44.3711,114296.0
2021-12-09 12:00:00,48.35,48.35,48.23,48.23,76420.0,44.3619,44.3619,44.2518,44.2518,76420.0
2021-12-09 12:30:00,48.23,48.35,48.19,48.34,96467.0,44.2518,44.3619,44.2151,44.3528,96467.0
2021-12-09 13:00:00,48.34,48.5,48.26,48.48,57421.0,44.3528,44.4996,44.2794,44.4812,57421.0
2021-12-09 13:30:00,48.49,48.66,48.49,48.59,68829.0,44.4904,44.6464,44.4904,44.5821,68829.0
2021-12-09 14:00:00,48.59,48.66,48.55,48.56,72113.0,44.5821,44.6464,44.5454,44.5546,72113.0
2021-12-09 14:30:00,48.55,48.58,48.5,48.54,67852.0,44.5454,44.573,44.4996,44.5363,67852.0
2021-12-09 15:00:00,48.54,48.54,48.42,48.46,111636.0,44.5363,44.5363,44.4262,44.4629,111636.0
2021-12-09 15:30:00,48.45,48.6,48.43,48.48,289511.0,44.4537,44.5913,44.4353,44.4812,289511.0
2021-12-10 09:30:00,48.71,48.83,48.4,48.54,108929.0,44.6922,44.8023,44.4078,44.5363,108929.0
2021-12-10 10:00:00,48.57,48.6,48.31,48.33,105046.0,44.5638,44.5913,44.3252,44.3436,105046.0
2021-12-10 10:30:00,48.34,48.41,48.2,48.23,104060.0,44.3528,44.417,44.2243,44.2518,104060.0
2021-12-10 11:00:00,48.23,48.32,48.03,48.17,101076.0,44.2518,44.3344,44.0683,44.1968,101076.0
2021-12-10 11:30:00,48.15,48.24,48.02,48.08,94936.0,44.1784,44.261,44.0592,44.1142,94936.0
2021-12-10 12:00:00,48.06,48.31,48.05,48.19,66990.0,44.0959,44.3252,44.0867,44.2151,66990.0
2021-12-10 12:30:00,48.21,48.24,48.09,48.22,44857.0,44.2335,44.261,44.1234,44.2427,44857.0
2021-12-10 13:00:00,48.23,48.4,48.23,48.31,40649.0,44.2518,44.4078,44.2518,44.3252,40649.0
2021-12-10 13:30:00,48.3,48.38,48.26,48.33,44219.0,44.3161,44.3895,44.2794,44.3436,44219.0
2021-12-10 14:00:00,48.32,48.39,48.29,48.37,54733.0,44.3344,44.3986,44.3069,44.3803,54733.0
2021-12-10 14:30:00,48.38,48.5,48.34,48.44,69299.0,44.3895,44.4996,44.3528,44.4445,69299.0
2021-12-10 15:00:00,48.44,48.48,48.31,48.39,104325.0,44.4445,44.4812,44.3252,44.3986,104325.0
2021-12-10 15:30:00,48.38,48.54,48.36,48.49,289418.0,44.3895,44.5363,44.3711,44.4904,289418.0
2021-12-13 09:30:00,48.34,48.69,48.06,48.09,214115.0,44.3528,44.6739,44.0959,44.1234,214115.0
2021-12-13 10:00:00,48.08,48.59,48.01,48.48,137167.0,44.1142,44.5821,44.05,44.4812,137167.0
2021-12-13 10:30:00,48.46,48.79,48.45,48.7,103103.0,44.4629,44.7656,44.4537,44.6831,103103.0
2021-12-13 11:00:00,48.68,48.76,48.58,48.67,73421.0,44.6647,44.7381,44.573,44.6555,73421.0
2021-12-13 11:30:00,48.67,48.72,48.57,48.64,93084.0,44.6555,44.7014,44.5638,44.628,93084.0
2021-12-13 12:00:00,48.64,48.75,48.57,48.63,74298.0,44.628,44.7289,44.5638,44.6188,74298.0
2021-12-13 12:30:00,48.63,48.63,48.51,48.53,73647.0,44.6188,44.6188,44.5087,44.5271,73647.0
2021-12-13 13:00:00,48.54,48.67,48.52,48.67,47265.0,44.5363,44.6555,44.5179,44.6555,47265.0
2021-12-13 13:30:00,48.67,48.75,48.63,48.75,62527.0,44.6555,44.7289,44.6188,44.7289,62527.0
2021-12-13 14:00:00,48.74,48.76,48.55,48.57,122173.0,44.7198,44.7381,44.5454,44.5638,122173.0
2021-12-13 14:30:00,48.57,48.58,48.48,48.51,95836.0,44.5638,44.573,44.4812,44.5087,95836.0
2021-12-13 15:00:00,48.51,48.64,48.49,48.58,168331.0,44.5087,44.628,44.4904,44.573,168331.0
2021-12-13 15:30:00,48.59,48.69,48.43,48.45,348194.0,44.5821,44.6739,44.4353,44.4537,348194.0
2021-12-14 09:30:00,48.37,49.45,48.33,49.29,188943.0,44.3803,45.3712,44.3436,45.2244,188943.0
2021-12-14 10:00:00,49.26,49.3,49.04,49.16,115405.0,45.1969,45.2336,44.995,45.1051,115405.0
2021-12-14 10:30:00,49.15,49.27,49.08,49.17,155004.0,45.096,45.2061,45.0317,45.1143,155004.0
2021-12-14 11:00:00,49.16,49.47,49.14,49.36,110681.0,45.1051,45.3896,45.0868,45.2886,110681.0
2021-12-14 11:30:00,49.35,49.35,49.03,49.17,100231.0,45.2795,45.2795,44.9859,45.1143,100231.0
2021-12-14 12:00:00,49.18,49.25,49.09,49.2,83696.0,45.1235,45.1877,45.0409,45.1418,83696.0
2021-12-14 12:30:00,49.19,49.19,49.0,49.02,65433.0,45.1327,45.1327,44.9583,44.9767,65433.0
2021-12-14 13:00:00,49.02,49.15,48.99,49.15,56226.0,44.9767,45.096,44.9491,45.096,56226.0
2021-12-14 13:30:00,49.14,49.16,48.93,49.0,123057.0,45.0868,45.1051,44.8941,44.9583,123057.0
2021-12-14 14:00:00,49.01,49.12,48.98,49.08,92904.0,44.9675,45.0684,44.94,45.0317,92904.0
2021-12-14 14:30:00,49.08,49.11,48.89,48.97,93453.0,45.0317,45.0593,44.8574,44.9308,93453.0
2021-12-14 15:00:00,48.96,49.02,48.86,48.94,117470.0,44.9216,44.9767,44.8299,44.9033,117470.0
2021-12-14 15:30:00,48.92,48.97,48.77,48.93,512401.0,44.8849,44.9308,44.7473,44.8941,512401.0
2021-12-15 09:30:00,49.06,49.15,48.82,48.91,126731.0,45.0134,45.096,44.7932,44.8757,126731.0
2021-12-15 10:00:00,48.89,49.04,48.83,48.97,82102.0,44.8574,44.995,44.8023,44.9308,82102.0
2021-12-15 10:30:00,48.99,49.07,48.93,49.02,81085.0,44.9491,45.0226,44.8941,44.9767,81085.0
2021-12-15 11:00:00,49.01,49.08,48.89,49.08,82153.0,44.9675,45.0317,44.8574,45.0317,82153.0
2021-12-15 11:30:00,49.09,49.33,49.01,49.31,99582.0,45.0409,45.2611,44.9675,45.2428,99582.0
2021-12-15 12:00:00,49.32,49.4,49.28,49.38,59719.0,45.2519,45.3253,45.2152,45.307,59719.0
2021-12-15 12:30:00,49.38,49.4,49.31,49.37,51828.0,45.307,45.3253,45.2428,45.2978,51828.0
2021-12-15 13:00:00,49.37,49.37,49.0,49.04,63037.0,45.2978,45.2978,44.9583,44.995,63037.0
2021-12-15 13:30:00,49.03,49.08,48.85,48.9,65982.0,44.9859,45.0317,44.8207,44.8666,65982.0
2021-12-15 14:00:00,48.88,49.1,48.75,48.87,139438.0,44.8482,45.0501,44.7289,44.839,139438.0
2021-12-15 14:30:00,48.87,49.13,48.86,48.94,119631.0,44.839,45.0776,44.8299,44.9033,119631.0
2021-12-15 15:00:00,48.94,49.31,48.94,49.31,115493.0,44.9033,45.2428,44.9033,45.2428,115493.0
2021-12-15 15:30:00,49.31,49.32,48.96,49.17,438418.0,45.2428,45.2519,44.9216,45.1143,438418.0
2021-12-16 09:30:00,49.31,49.77,49.28,49.57,218070.0,45.2428,45.6648,45.2152,45.4813,218070.0
2021-12-16 10:00:00,49.59,49.88,49.59,49.83,135363.0,45.4997,45.7657,45.4997,45.7199,135363.0
2021-12-16 10:30:00,49.82,49.83,49.59,49.75,104531.0,45.7107,45.7199,45.4997,45.6465,104531.0
2021-12-16 11:00:00,49.73,49.97,49.69,49.91,93957.0,45.6281,45.8483,45.5914,45.7933,93957.0
2021-12-16 11:30:00,49.91,49.99,49.8,49.89,104419.0,45.7933,45.8667,45.6923,45.7749,104419.0
2021-12-16 12:00:00,49.88,50.07,49.83,49.98,91860.0,45.7657,45.9401,45.7199,45.8575,91860.0
2021-12-16 12:30:00,49.97,50.03,49.78,49.79,90866.0,45.8483,45.9034,45.674,45.6832,90866.0
2021-12-16 13:00:00,49.79,49.85,49.7,49.78,61415.0,45.6832,45.7382,45.6006,45.674,61415.0
2021-12-16 13:30:00,49.79,49.79,49.57,49.6,72074.0,45.6832,45.6832,45.4813,45.5088,72074.0
2021-12-16 14:00:00,49.59,49.68,49.51,49.57,121237.0,45.4997,45.5822,45.4263,45.4813,121237.0
2021-12-16 14:30:00,49.58,49.59,49.34,49.41,108779.0,45.4905,45.4997,45.2703,45.3345,108779.0
2021-12-16 15:00:00,49.4,49.48,49.29,49.47,136510.0,45.3253,45.3987,45.2244,45.3896,136510.0
2021-12-16 15:30:00,49.47,49.54,49.35,49.43,466445.0,45.3896,45.4538,45.2795,45.3529,466445.0
2021-12-17 09:30:00,49.59,49.73,48.92,49.15,463723.0,45.4997,45.6281,44.8849,45.096,463723.0
2021-12-17 10:00:00,49.15,49.4,49.04,49.18,167903.0,45.096,45.3253,44.995,45.1235,167903.0
2021-12-17 10:30:00,49.19,49.67,49.16,49.64,111166.0,45.1327,45.5731,45.1051,45.5455,111166.0
2021-12-17 11:00:00,49.62,49.72,49.6,49.68,105028.0,45.5272,45.6189,45.5088,45.5822,105028.0
2021-12-17 11:30:00,49.68,49.75,49.63,49.69,120047.0,45.5822,45.6465,45.5364,45.5914,120047.0
2021-12-17 12:00:00,49.67,49.67,49.46,49.54,76539.0,45.5731,45.5731,45.3804,45.4538,76539.0
2021-12-17 12:30:00,49.53,49.8,49.53,49.79,79463.0,45.4446,45.6923,45.4446,45.6832,79463.0
2021-12-17 13:00:00,49.79,49.79,49.64,49.76,60215.0,45.6832,45.6832,45.5455,45.6556,60215.0
2021-12-17 13:30:00,49.75,49.89,49.72,49.84,72205.0,45.6465,45.7749,45.6189,45.729,72205.0
2021-12-17 14:00:00,49.86,49.89,49.63,49.65,92307.0,45.7474,45.7749,45.5364,45.5547,92307.0
2021-12-17 14:30:00,49.65,49.69,49.54,49.64,88449.0,45.5547,45.5914,45.4538,45.5455,88449.0
2021-12-17 15:00:00,49.63,49.75,49.62,49.68,139490.0,45.5364,45.6465,45.5272,45.5822,139490.0
2021-12-17 15:30:00,49.69,49.76,49.52,49.68,577127.0,45.5914,45.6556,45.4354,45.5822,577127.0
2021-12-20 09:30:00,49.41,49.47,48.77,48.94,258441.0,45.3345,45.3896,44.7473,44.9033,258441.0
2021-12-20 10:00:00,48.95,49.11,48.76,48.77,191334.0,44.9124,45.0593,44.7381,44.7473,191334.0
2021-12-20 10:30:00,48.78,48.78,48.41,48.55,169294.0,44.7565,44.7565,44.417,44.5454,169294.0
2021-12-20 11:00:00,48.55,48.63,48.45,48.57,148049.0,44.5454,44.6188,44.4537,44.5638,148049.0
2021-12-20 11:30:00,48.57,48.65,48.44,48.54,137207.0,44.5638,44.6372,44.4445,44.5363,137207.0
2021-12-20 12:00:00,48.54,48.69,48.47,48.61,228223.0,44.5363,44.6739,44.472,44.6005,228223.0
2021-12-20 12:30:00,48.62,48.82,48.55,48.73,129200.0,44.6097,44.7932,44.5454,44.7106,129200.0
2021-12-20 13:00:00,48.72,48.84,48.64,48.82,149197.0,44.7014,44.8115,44.628,44.7932,149197.0
2021-12-20 13:30:00,48.82,49.09,48.81,49.04,118813.0,44.7932,45.0409,44.784,44.995,118813.0
2021-12-20 14:00:00,49.04,49.16,48.99,49.02,240184.0,44.995,45.1051,44.9491,44.9767,240184.0
2021-12-20 14:30:00,49.02,49.02,48.89,48.91,161965.0,44.9767,44.9767,44.8574,44.8757,161965.0
2021-12-20 15:00:00,48.9,49.1,48.86,49.07,197989.0,44.8666,45.0501,44.8299,45.0226,197989.0
2021-12-20 15:30:00,49.07,49.22,48.93,49.12,627324.0,45.0226,45.1602,44.8941,45.0684,627324.0
2021-12-21 09:30:00,49.5,50.26,49.48,49.9,242196.0,45.4171,46.1144,45.3987,45.7841,242196.0
2021-12-21 10:00:00,49.93,50.11,49.76,49.87,151946.0,45.8116,45.9768,45.6556,45.7566,151946.0
2021-12-21 10:30:00,49.87,50.03,49.7,49.92,105730.0,45.7566,45.9034,45.6006,45.8024,105730.0
2021-12-21 11:00:00,49.9,50.07,49.86,49.92,99698.0,45.7841,45.9401,45.7474,45.8024,99698.0
2021-12-21 11:30:00,49.94,50.03,49.8,49.81,129870.0,45.8208,45.9034,45.6923,45.7015,129870.0
2021-12-21 12:00:00,49.82,50.04,49.77,49.97,327270.0,45.7107,45.9125,45.6648,45.8483,327270.0
2021-12-21 12:30:00,49.98,50.07,49.86,50.04,140687.0,45.8575,45.9401,45.7474,45.9125,140687.0
2021-12-21 13:00:00,50.03,50.04,49.94,49.98,70844.0,45.9034,45.9125,45.8208,45.8575,70844.0
2021-12-21 13:30:00,49.98,50.03,49.86,49.98,73474.0,45.8575,45.9034,45.7474,45.8575,73474.0
2021-12-21 14:00:00,49.97,49.98,49.77,49.82,93274.0,45.8483,45.8575,45.6648,45.7107,93274.0
2021-12-21 14:30:00,49.81,49.95,49.61,49.64,165892.0,45.7015,45.83,45.518,45.5455,165892.0
2021-12-21 15:00:00,49.63,49.79,49.6,49.63,82273.0,45.5364,45.6832,45.5088,45.5364,82273.0
2021-12-21 15:30:00,49.63,49.74,49.51,49.73,283285.0,45.5364,45.6373,45.4263,45.6281,283285.0
2021-12-22 09:30:00,49.8,49.9,49.29,49.55,137089.0,45.6923,45.7841,45.2244,45.463,137089.0
2021-12-22 10:00:00,49.55,49.87,49.54,49.86,90610.0,45.463,45.7566,45.4538,45.7474,90610.0
2021-12-22 10:30:00,49.86,50.02,49.79,49.85,104545.0,45.7474,45.8942,45.6832,45.7382,104545.0
2021-12-22 11:00:00,49.84,49.93,49.72,49.79,109779.0,45.729,45.8116,45.6189,45.6832,109779.0
2021-12-22 11:30:00,49.82,49.87,49.74,49.8,51834.0,45.7107,45.7566,45.6373,45.6923,51834.0
2021-12-22 12:00:00,49.8,49.92,49.79,49.91,55028.0,45.6923,45.8024,45.6832,45.7933,55028.0
2021-12-22 12:30:00,49.92,50.0,49.87,49.97,42198.0,45.8024,45.8758,45.7566,45.8483,42198.0
2021-12-22 13:00:00,49.98,50.02,49.91,49.98,47787.0,45.8575,45.8942,45.7933,45.8575,47787.0
2021-12-22 13:30:00,49.97,49.98,49.89,49.9,39202.0,45.8483,45.8575,45.7749,45.7841,39202.0
2021-12-22 14:00:00,49.91,49.92,49.78,49.84,59267.0,45.7933,45.8024,45.674,45.729,59267.0
2021-12-22 14:30:00,49.83,50.09,49.79,49.89,152418.0,45.7199,45.9584,45.6832,45.7749,152418.0
2021-12-22 15:00:00,49.89,50.03,49.89,50.02,178958.0,45.7749,45.9034,45.7749,45.8942,178958.0
2021-12-22 15:30:00,50.02,50.25,49.99,50.18,452577.0,45.8942,46.1052,45.8667,46.041,452577.0
2021-12-23 09:30:00,50.38,50.54,50.24,50.3,111484.0,46.2245,46.3713,46.096,46.1511,111484.0
2021-12-23 10:00:00,50.3,50.39,50.21,50.33,75954.0,46.1511,46.2337,46.0685,46.1786,75954.0
2021-12-23 10:30:00,50.31,50.52,50.31,50.46,60552.0,46.1603,46.353,46.1603,46.2979,60552.0
2021-12-23 11:00:00,50.46,50.61,50.44,50.61,75499.0,46.2979,46.4355,46.2795,46.4355,75499.0
2021-12-23 11:30:00,50.6,50.74,50.57,50.7,102035.0,46.4264,46.5548,46.3988,46.5181,102035.0
2021-12-23 12:00:00,50.69,50.82,50.64,50.69,65854.0,46.5089,46.6282,46.4631,46.5089,65854.0
2021-12-23 12:30:00,50.69,50.72,50.63,50.69,69450.0,46.5089,46.5365,46.4539,46.5089,69450.0
2021-12-23 13:00:00,50.7,50.82,50.69,50.8,96164.0,46.5181,46.6282,46.5089,46.6099,96164.0
2021-12-23 13:30:00,50.8,50.89,50.79,50.86,111631.0,46.6099,46.6924,46.6007,46.6649,111631.0
2021-12-23 14:00:00,50.87,50.9,50.82,50.86,73405.0,46.6741,46.7016,46.6282,46.6649,73405.0
2021-12-23 14:30:00,50.86,51.23,50.78,50.81,173816.0,46.6649,47.0044,46.5915,46.619,173816.0
2021-12-23 15:00:00,50.81,50.85,50.74,50.8,79884.0,46.619,46.6557,46.5548,46.6099,79884.0
2021-12-23 15:30:00,50.82,50.88,50.73,50.75,303853.0,46.6282,46.6833,46.5456,46.564,303853.0
2021-12-27 09:30:00,50.8,51.02,50.71,50.88,142827.0,46.6099,46.8117,46.5273,46.6833,142827.0
2021-12-27 10:00:00,50.89,51.05,50.8,50.96,67576.0,46.6924,46.8392,46.6099,46.7567,67576.0
2021-12-27 10:30:00,50.97,51.07,50.91,51.05,61228.0,46.7658,46.8576,46.7108,46.8392,61228.0
2021-12-27 11:00:00,51.04,51.13,51.03,51.11,60451.0,46.8301,46.9126,46.8209,46.8943,60451.0
2021-12-27 11:30:00,51.1,51.14,51.07,51.11,39956.0,46.8851,46.9218,46.8576,46.8943,39956.0
2021-12-27 12:00:00,51.1,51.11,51.02,51.05,60465.0,46.8851,46.8943,46.8117,46.8392,60465.0
2021-12-27 12:30:00,51.06,51.16,51.04,51.1,53774.0,46.8484,46.9402,46.8301,46.8851,53774.0
2021-12-27 13:00:00,51.1,51.18,51.08,51.1,42857.0,46.8851,46.9585,46.8668,46.8851,42857.0
2021-12-27 13:30:00,51.1,51.14,51.06,51.08,67484.0,46.8851,46.9218,46.8484,46.8668,67484.0
2021-12-27 14:00:00,51.08,51.2,51.07,51.2,45615.0,46.8668,46.9769,46.8576,46.9769,45615.0
2021-12-27 14:30:00,51.2,51.25,51.13,51.22,56577.0,46.9769,47.0227,46.9126,46.9952,56577.0
2021-12-27 15:00:00,51.23,51.23,51.14,51.19,60571.0,47.0044,47.0044,46.9218,46.9677,60571.0
2021-12-27 15:30:00,51.2,51.41,51.19,51.36,233648.0,46.9769,47.1695,46.9677,47.1237,233648.0
2021-12-28 09:30:00,51.22,51.7,51.22,51.67,108335.0,46.9952,47.4356,46.9952,47.4081,108335.0
2021-12-28 10:00:00,51.66,51.88,51.65,51.78,62794.0,47.3989,47.6008,47.3897,47.509,62794.0
2021-12-28 10:30:00,51.76,51.8,51.65,51.68,73162.0,47.4907,47.5274,47.3897,47.4173,73162.0
2021-12-28 11:00:00,51.67,51.77,51.64,51.72,107701.0,47.4081,47.4998,47.3806,47.454,107701.0
2021-12-28 11:30:00,51.7,51.84,51.67,51.69,72783.0,47.4356,47.5641,47.4081,47.4264,72783.0
2021-12-28 12:00:00,51.69,51.71,51.58,51.69,51088.0,47.4264,47.4448,47.3255,47.4264,51088.0
2021-12-28 12:30:00,51.68,51.69,51.57,51.63,48901.0,47.4173,47.4264,47.3163,47.3714,48901.0
2021-12-28 13:00:00,51.62,51.71,51.6,51.65,33732.0,47.3622,47.4448,47.3439,47.3897,33732.0
2021-12-28 13:30:00,51.65,51.79,51.63,51.77,38053.0,47.3897,47.5182,47.3714,47.4998,38053.0
2021-12-28 14:00:00,51.76,51.78,51.68,51.72,38731.0,47.4907,47.509,47.4173,47.454,38731.0
2021-12-28 14:30:00,51.71,51.76,51.69,51.75,35288.0,47.4448,47.4907,47.4264,47.4815,35288.0
2021-12-28 15:00:00,51.76,51.8,51.68,51.76,56551.0,47.4907,47.5274,47.4173,47.4907,56551.0
2021-12-28 15:30:00,51.75,51.84,51.69,51.73,231863.0,47.4815,47.5641,47.4264,47.4631,231863.0
2021-12-29 09:30:00,51.67,52.05,51.67,51.99,117618.0,47.4081,47.7568,47.4081,47.7017,117618.0
2021-12-29 10:00:00,52.01,52.2,51.98,52.11,90021.0,47.7201,47.8944,47.6925,47.8118,90021.0
2021-12-29 10:30:00,52.11,52.22,52.05,52.05,60077.0,47.8118,47.9127,47.7568,47.7568,60077.0
2021-12-29 11:00:00,52.05,52.11,52.01,52.04,39207.0,47.7568,47.8118,47.7201,47.7476,39207.0
2021-12-29 11:30:00,52.04,52.06,51.96,52.05,56263.0,47.7476,47.7659,47.6742,47.7568,56263.0
2021-12-29 12:00:00,52.05,52.07,51.94,51.99,51890.0,47.7568,47.7751,47.6558,47.7017,51890.0
2021-12-29 12:30:00,52.0,52.11,51.98,52.08,51200.0,47.7109,47.8118,47.6925,47.7843,51200.0
2021-12-29 13:00:00,52.07,52.1,52.0,52.08,53682.0,47.7751,47.8026,47.7109,47.7843,53682.0
2021-12-29 13:30:00,52.09,52.17,52.07,52.16,75918.0,47.7935,47.8669,47.7751,47.8577,75918.0
2021-12-29 14:00:00,52.15,52.21,52.09,52.13,49614.0,47.8485,47.9036,47.7935,47.8302,49614.0
2021-12-29 14:30:00,52.13,52.14,52.04,52.08,56390.0,47.8302,47.8393,47.7476,47.7843,56390.0
2021-12-29 15:00:00,52.08,52.17,52.07,52.14,62177.0,47.7843,47.8669,47.7751,47.8393,62177.0
2021-12-29 15:30:00,52.14,52.16,52.05,52.05,214194.0,47.8393,47.8577,47.7568,47.7568,214194.0
2021-12-30 09:30:00,52.34,52.48,52.21,52.35,102317.0,48.0228,48.1513,47.9036,48.032,102317.0
2021-12-30 10:00:00,52.35,52.42,52.25,52.37,68676.0,48.032,48.0962,47.9403,48.0504,68676.0
2021-12-30 10:30:00,52.39,52.45,52.31,52.44,62998.0,48.0687,48.1238,47.9953,48.1146,62998.0
2021-12-30 11:00:00,52.45,52.47,52.31,52.34,49441.0,48.1238,48.1421,47.9953,48.0228,49441.0
2021-12-30 11:30:00,52.35,52.37,52.24,52.31,59256.0,48.032,48.0504,47.9311,47.9953,59256.0
2021-12-30 12:00:00,52.32,52.33,52.22,52.24,62937.0,48.0045,48.0137,47.9127,47.9311,62937.0
2021-12-30 12:30:00,52.23,52.42,52.23,52.41,42241.0,47.9219,48.0962,47.9219,48.0871,42241.0
2021-12-30 13:00:00,52.41,52.47,52.33,52.33,29866.0,48.0871,48.1421,48.0137,48.0137,29866.0
2021-12-30 13:30:00,52.34,52.39,52.31,52.39,42977.0,48.0228,48.0687,47.9953,48.0687,42977.0
2021-12-30 14:00:00,52.38,52.42,52.33,52.39,45038.0,48.0595,48.0962,48.0137,48.0687,45038.0
2021-12-30 14:30:00,52.38,52.42,52.35,52.39,48422.0,48.0595,48.0962,48.032,48.0687,48422.0
2021-12-30 15:00:00,52.39,52.41,52.33,52.37,104835.0,48.0687,48.0871,48.0137,48.0504,104835.0
2021-12-30 15:30:00,52.37,52.38,52.1,52.17,366074.0,48.0504,48.0595,47.8026,47.8669,366074.0
2021-12-31 09:30:00,51.78,52.01,51.62,51.89,119170.0,47.9619,48.1749,47.8137,48.0638,119170.0
2021-12-31 10:00:00,51.92,51.97,51.82,51.95,95406.0,48.0916,48.1379,47.9989,48.1193,95406.0
2021-12-31 10:30:00,51.97,52.01,51.82,52.0,84330.0,48.1379,48.1749,47.9989,48.1657,84330.0
2021-12-31 11:00:00,52.0,52.01,51.89,51.93,81697.0,48.1657,48.1749,48.0638,48.1008,81697.0
2021-12-31 11:30:00,51.93,51.93,51.8,51.83,64274.0,48.1008,48.1008,47.9804,48.0082,64274.0
2021-12-31 12:00:00,51.83,51.9,51.81,51.85,60994.0,48.0082,48.073,47.9897,48.0267,60994.0
2021-12-31 12:30:00,51.84,51.95,51.83,51.91,60048.0,48.0175,48.1193,48.0082,48.0823,60048.0
2021-12-31 13:00:00,51.9,51.92,51.83,51.87,33080.0,48.073,48.0916,48.0082,48.0452,33080.0
2021-12-31 13:30:00,51.87,51.95,51.85,51.94,35895.0,48.0452,48.1193,48.0267,48.1101,35895.0
2021-12-31 14:00:00,51.94,51.96,51.89,51.95,47534.0,48.1101,48.1286,48.0638,48.1193,47534.0
2021-12-31 14:30:00,51.94,52.0,51.9,51.93,54493.0,48.1101,48.1657,48.073,48.1008,54493.0
2021-12-31 15:00:00,51.93,51.95,51.78,51.8,68107.0,48.1008,48.1193,47.9619,47.9804,68107.0
2021-12-31 15:30:00,51.81,51.82,51.49,51.49,222666.0,47.9897,47.9989,47.6933,47.6933,222666.0
2022-01-03 09:30:00,51.52,51.66,51.23,51.51,143286.0,47.721,47.8507,47.4524,47.7118,143286.0
2022-01-03 10:00:00,51.52,51.75,51.44,51.73,194172.0,47.721,47.9341,47.6469,47.9156,194172.0
2022-01-03 10:30:00,51.73,51.75,51.38,51.39,199658.0,47.9156,47.9341,47.5914,47.6006,199658.0
2022-01-03 11:00:00,51.4,51.55,51.38,51.48,153926.0,47.6099,47.7488,47.5914,47.684,153926.0
2022-01-03 11:30:00,51.47,51.59,51.3,51.58,108594.0,47.6747,47.7859,47.5173,47.7766,108594.0
2022-01-03 12:00:00,51.58,51.77,51.57,51.75,59867.0,47.7766,47.9526,47.7674,47.9341,59867.0
2022-01-03 12:30:00,51.75,51.78,51.65,51.66,69815.0,47.9341,47.9619,47.8415,47.8507,69815.0
2022-01-03 13:00:00,51.66,51.86,51.63,51.85,58416.0,47.8507,48.036,47.8229,48.0267,58416.0
2022-01-03 13:30:00,51.85,51.89,51.76,51.88,58026.0,48.0267,48.0638,47.9434,48.0545,58026.0
2022-01-03 14:00:00,51.87,51.88,51.78,51.84,93801.0,48.0452,48.0545,47.9619,48.0175,93801.0
2022-01-03 14:30:00,51.84,52.03,51.83,52.0,73950.0,48.0175,48.1934,48.0082,48.1657,73950.0
2022-01-03 15:00:00,52.0,52.04,51.94,51.96,74931.0,48.1657,48.2027,48.1101,48.1286,74931.0
2022-01-03 15:30:00,51.95,52.02,51.86,52.01,275467.0,48.1193,48.1842,48.036,48.1749,275467.0
2022-01-04 09:30:00,52.04,52.62,52.03,52.31,212404.0,48.2027,48.7399,48.1934,48.4528,212404.0
2022-01-04 10:00:00,52.28,52.57,52.23,52.4,134737.0,48.425,48.6936,48.3787,48.5362,134737.0
2022-01-04 10:30:00,52.42,52.84,52.4,52.8,128171.0,48.5547,48.9437,48.5362,48.9067,128171.0
2022-01-04 11:00:00,52.81,52.87,52.7,52.85,139380.0,48.9159,48.9715,48.814,48.953,139380.0
2022-01-04 11:30:00,52.84,52.84,52.71,52.83,150469.0,48.9437,48.9437,48.8233,48.9345,150469.0
2022-01-04 12:00:00,52.83,52.87,52.63,52.66,88395.0,48.9345,48.9715,48.7492,48.777,88395.0
2022-01-04 12:30:00,52.65,52.75,52.58,52.59,63130.0,48.7677,48.8603,48.7029,48.7121,63130.0
2022-01-04 13:00:00,52.58,52.59,52.38,52.39,77182.0,48.7029,48.7121,48.5176,48.5269,77182.0
2022-01-04 13:30:00,52.4,52.58,52.35,52.46,112109.0,48.5362,48.7029,48.4898,48.5917,112109.0
2022-01-04 14:00:00,52.47,52.74,52.46,52.7,85936.0,48.601,48.8511,48.5917,48.814,85936.0
2022-01-04 14:30:00,52.7,52.76,52.68,52.74,97239.0,48.814,48.8696,48.7955,48.8511,97239.0
2022-01-04 15:00:00,52.75,52.79,52.59,52.7,128480.0,48.8603,48.8974,48.7121,48.814,128480.0
2022-01-04 15:30:00,52.71,52.79,52.57,52.61,654456.0,48.8233,48.8974,48.6936,48.7307,654456.0
2022-01-05 09:30:00,52.62,53.74,52.62,53.42,308651.0,48.7399,49.7773,48.7399,49.4809,308651.0
2022-01-05 10:00:00,53.41,53.63,53.17,53.62,232736.0,49.4717,49.6755,49.2494,49.6662,232736.0
2022-01-05 10:30:00,53.6,53.83,53.5,53.63,225895.0,49.6477,49.8607,49.555,49.6755,225895.0
2022-01-05 11:00:00,53.64,53.9,53.58,53.84,140150.0,49.6847,49.9256,49.6291,49.87,140150.0
2022-01-05 11:30:00,53.84,54.0,53.77,53.96,239544.0,49.87,50.0182,49.8051,49.9811,239544.0
2022-01-05 12:00:00,53.96,54.24,53.95,54.22,249985.0,49.9811,50.2405,49.9719,50.222,249985.0
2022-01-05 12:30:00,54.22,54.38,54.13,54.33,250107.0,50.222,50.3702,50.1386,50.3238,250107.0
2022-01-05 13:00:00,54.33,54.45,54.29,54.37,246931.0,50.3238,50.435,50.2868,50.3609,246931.0
2022-01-05 13:30:00,54.38,54.4,54.15,54.35,171274.0,50.3702,50.3887,50.1571,50.3424,171274.0
2022-01-05 14:00:00,54.35,54.37,53.99,54.1,159262.0,50.3424,50.3609,50.0089,50.1108,159262.0
2022-01-05 14:30:00,54.1,54.14,53.86,53.91,127951.0,50.1108,50.1479,49.8885,49.9348,127951.0
2022-01-05 15:00:00,53.91,53.98,53.65,53.68,210381.0,49.9348,49.9997,49.694,49.7218,210381.0
2022-01-05 15:30:00,53.68,53.68,53.3,53.31,709331.0,49.7218,49.7218,49.3698,49.3791,709331.0
2022-01-06 09:30:00,53.66,53.79,52.8,52.99,269062.0,49.7032,49.8237,48.9067,49.0827,269062.0
2022-01-06 10:00:00,52.99,53.39,52.91,53.09,178526.0,49.0827,49.4532,49.0086,49.1753,178526.0
2022-01-06 10:30:00,53.08,53.51,53.08,53.29,150905.0,49.166,49.5643,49.166,49.3605,150905.0
2022-01-06 11:00:00,53.29,53.64,53.22,53.57,145316.0,49.3605,49.6847,49.2957,49.6199,145316.0
2022-01-06 11:30:00,53.54,53.56,53.44,53.51,107064.0,49.5921,49.6106,49.4995,49.5643,107064.0
2022-01-06 12:00:00,53.51,53.73,53.51,53.66,56986.0,49.5643,49.7681,49.5643,49.7032,56986.0
2022-01-06 12:30:00,53.65,53.68,53.4,53.41,62893.0,49.694,49.7218,49.4624,49.4717,62893.0
2022-01-06 13:00:00,53.41,53.45,53.25,53.29,82958.0,49.4717,49.5087,49.3235,49.3605,82958.0
2022-01-06 13:30:00,53.29,53.31,52.77,52.98,126640.0,49.3605,49.3791,48.8789,49.0734,126640.0
2022-01-06 14:00:00,52.97,52.98,52.79,52.86,102084.0,49.0641,49.0734,48.8974,48.9622,102084.0
2022-01-06 14:30:00,52.87,53.02,52.87,52.99,79696.0,48.9715,49.1104,48.9715,49.0827,79696.0
2022-01-06 15:00:00,52.99,53.02,52.71,52.74,106304.0,49.0827,49.1104,48.8233,48.8511,106304.0
2022-01-06 15:30:00,52.74,52.77,52.42,52.5,438967.0,48.8511,48.8789,48.5547,48.6288,438967.0
2022-01-07 09:30:00,52.62,53.4,52.57,52.77,213692.0,48.7399,49.4624,48.6936,48.8789,213692.0
2022-01-07 10:00:00,52.78,53.54,52.78,53.49,242294.0,48.8881,49.5921,48.8881,49.5458,242294.0
2022-01-07 10:30:00,53.49,53.9,53.39,53.77,142037.0,49.5458,49.9256,49.4532,49.8051,142037.0
2022-01-07 11:00:00,53.79,53.93,53.6,53.91,150308.0,49.8237,49.9533,49.6477,49.9348,150308.0
2022-01-07 11:30:00,53.91,54.05,53.82,53.83,209217.0,49.9348,50.0645,49.8515,49.8607,209217.0
2022-01-07 12:00:00,53.83,54.16,53.76,54.14,165688.0,49.8607,50.1664,49.7959,50.1479,165688.0
2022-01-07 12:30:00,54.15,54.34,54.14,54.18,121901.0,50.1571,50.3331,50.1479,50.1849,121901.0
2022-01-07 13:00:00,54.18,54.18,53.99,54.15,156767.0,50.1849,50.1849,50.0089,50.1571,156767.0
2022-01-07 13:30:00,54.15,54.21,53.9,54.19,200531.0,50.1571,50.2127,49.9256,50.1942,200531.0
2022-01-07 14:00:00,54.2,54.27,54.03,54.07,132509.0,50.2034,50.2683,50.046,50.083,132509.0
2022-01-07 14:30:00,54.07,54.31,54.05,54.23,116071.0,50.083,50.3053,50.0645,50.2312,116071.0
2022-01-07 15:00:00,54.23,54.39,54.16,54.2,187400.0,50.2312,50.3794,50.1664,50.2034,187400.0
2022-01-07 15:30:00,54.2,54.26,54.09,54.25,538735.0,50.2034,50.259,50.1015,50.2497,538735.0
2022-01-10 09:30:00,50.88,50.95,48.53,48.82,1489507.0,47.1282,47.1931,44.9515,45.2201,1489507.0
2022-01-10 10:00:00,48.8,49.21,48.42,49.09,725003.0,45.2016,45.5814,44.8496,45.4702,725003.0
2022-01-10 10:30:00,49.09,49.35,48.96,49.03,577118.0,45.4702,45.7111,45.3498,45.4147,577118.0
2022-01-10 11:00:00,49.03,49.68,48.79,49.54,591573.0,45.4147,46.0167,45.1924,45.887,591573.0
2022-01-10 11:30:00,49.54,50.24,49.49,50.19,566293.0,45.887,46.5354,45.8407,46.4891,566293.0
2022-01-10 12:00:00,50.18,50.5,50.06,50.5,409612.0,46.4799,46.7763,46.3687,46.7763,409612.0
2022-01-10 12:30:00,50.5,50.55,50.07,50.13,369812.0,46.7763,46.8226,46.378,46.4335,369812.0
2022-01-10 13:00:00,50.14,50.41,50.14,50.26,123576.0,46.4428,46.6929,46.4428,46.554,123576.0
2022-01-10 13:30:00,50.26,50.66,50.22,50.65,142120.0,46.554,46.9245,46.5169,46.9152,142120.0
2022-01-10 14:00:00,50.65,51.07,50.63,51.04,394376.0,46.9152,47.3042,46.8967,47.2764,394376.0
2022-01-10 14:30:00,51.03,51.16,50.96,50.98,228309.0,47.2672,47.3876,47.2023,47.2209,228309.0
2022-01-10 15:00:00,50.98,51.27,50.96,51.1,327231.0,47.2209,47.4895,47.2023,47.332,327231.0
2022-01-10 15:30:00,51.08,51.12,50.65,51.03,1103212.0,47.3135,47.3505,46.9152,47.2672,1103212.0
2022-01-11 09:30:00,50.95,51.41,50.24,50.39,332414.0,47.1931,47.6192,46.5354,46.6744,332414.0
2022-01-11 10:00:00,50.4,50.74,50.3,50.64,251571.0,46.6836,46.9986,46.591,46.9059,251571.0
2022-01-11 10:30:00,50.64,51.05,50.61,50.91,142333.0,46.9059,47.2857,46.8781,47.156,142333.0
2022-01-11 11:00:00,50.91,51.14,50.86,51.01,105294.0,47.156,47.3691,47.1097,47.2487,105294.0
2022-01-11 11:30:00,51.01,51.42,51.01,51.24,146266.0,47.2487,47.6284,47.2487,47.4617,146266.0
2022-01-11 12:00:00,51.22,51.58,51.16,51.52,94222.0,47.4432,47.7766,47.3876,47.721,94222.0
2022-01-11 12:30:00,51.52,51.98,51.51,51.98,127097.0,47.721,48.1471,47.7118,48.1471,127097.0
2022-01-11 13:00:00,51.98,52.09,51.76,51.97,190243.0,48.1471,48.249,47.9434,48.1379,190243.0
2022-01-11 13:30:00,51.97,52.25,51.92,52.11,144307.0,48.1379,48.3972,48.0916,48.2675,144307.0
2022-01-11 14:00:00,52.11,52.44,52.05,52.41,135900.0,48.2675,48.5732,48.212,48.5454,135900.0
2022-01-11 14:30:00,52.41,52.72,52.41,52.58,401770.0,48.5454,48.8326,48.5454,48.7029,401770.0
2022-01-11 15:00:00,52.57,52.61,52.3,52.4,226956.0,48.6936,48.7307,48.4435,48.5362,226956.0
2022-01-11 15:30:00,52.41,52.77,52.38,52.71,790180.0,48.5454,48.8789,48.5176,48.8233,790180.0
2022-01-12 09:30:00,52.58,52.58,51.84,51.92,371088.0,48.7029,48.7029,48.0175,48.0916,371088.0
2022-01-12 10:00:00,51.95,51.98,51.37,51.51,315092.0,48.1193,48.1471,47.5821,47.7118,315092.0
2022-01-12 10:30:00,51.51,51.62,51.23,51.55,170056.0,47.7118,47.8137,47.4524,47.7488,170056.0
2022-01-12 11:00:00,51.58,51.6,51.16,51.4,151101.0,47.7766,47.7951,47.3876,47.6099,151101.0
2022-01-12 11:30:00,51.4,51.57,51.39,51.56,172155.0,47.6099,47.7674,47.6006,47.7581,172155.0
2022-01-12 12:00:00,51.55,51.76,51.5,51.66,183291.0,47.7488,47.9434,47.7025,47.8507,183291.0
2022-01-12 12:30:00,51.66,51.73,51.48,51.62,103993.0,47.8507,47.9156,47.684,47.8137,103993.0
2022-01-12 13:00:00,51.62,51.68,51.55,51.62,182335.0,47.8137,47.8692,47.7488,47.8137,182335.0
2022-01-12 13:30:00,51.62,51.7,51.5,51.51,85977.0,47.8137,47.8878,47.7025,47.7118,85977.0
2022-01-12 14:00:00,51.51,51.52,51.35,51.43,96083.0,47.7118,47.721,47.5636,47.6377,96083.0
2022-01-12 14:30:00,51.42,51.47,51.32,51.43,99950.0,47.6284,47.6747,47.5358,47.6377,99950.0
2022-01-12 15:00:00,51.44,51.46,51.37,51.4,211648.0,47.6469,47.6655,47.5821,47.6099,211648.0
2022-01-12 15:30:00,51.4,51.7,51.37,51.69,752905.0,47.6099,47.8878,47.5821,47.8785,752905.0
2022-01-13 09:30:00,51.64,52.06,51.45,51.99,230605.0,47.8322,48.2212,47.6562,48.1564,230605.0
2022-01-13 10:00:00,51.99,52.32,51.98,52.12,133352.0,48.1564,48.4621,48.1471,48.2768,133352.0
2022-01-13 10:30:00,52.13,52.45,52.12,52.35,139025.0,48.2861,48.5825,48.2768,48.4898,139025.0
2022-01-13 11:00:00,52.34,52.45,52.17,52.26,96321.0,48.4806,48.5825,48.3231,48.4065,96321.0
2022-01-13 11:30:00,52.27,52.34,52.13,52.22,103102.0,48.4157,48.4806,48.2861,48.3694,103102.0
2022-01-13 12:00:00,52.23,52.31,52.07,52.12,70892.0,48.3787,48.4528,48.2305,48.2768,70892.0
2022-01-13 12:30:00,52.11,52.19,52.03,52.09,55624.0,48.2675,48.3416,48.1934,48.249,55624.0
2022-01-13 13:00:00,52.08,52.35,52.04,52.32,73045.0,48.2398,48.4898,48.2027,48.4621,73045.0
2022-01-13 13:30:00,52.32,52.34,52.26,52.32,58845.0,48.4621,48.4806,48.4065,48.4621,58845.0
2022-01-13 14:00:00,52.31,52.38,52.21,52.33,72819.0,48.4528,48.5176,48.3602,48.4713,72819.0
2022-01-13 14:30:00,52.32,52.4,52.27,52.35,93512.0,48.4621,48.5362,48.4157,48.4898,93512.0
2022-01-13 15:00:00,52.35,52.35,52.12,52.2,107278.0,48.4898,48.4898,48.2768,48.3509,107278.0
2022-01-13 15:30:00,52.2,52.27,52.08,52.26,518363.0,48.3509,48.4157,48.2398,48.4065,518363.0
2022-01-14 09:30:00,52.19,52.35,51.87,52.32,186812.0,48.3416,48.4898,48.0452,48.4621,186812.0
2022-01-14 10:00:00,52.32,52.49,52.15,52.23,82893.0,48.4621,48.6195,48.3046,48.3787,82893.0
2022-01-14 10:30:00,52.24,52.33,52.15,52.23,79961.0,48.388,48.4713,48.3046,48.3787,79961.0
2022-01-14 11:00:00,52.24,52.33,52.06,52.27,83012.0,48.388,48.4713,48.2212,48.4157,83012.0
2022-01-14 11:30:00,52.27,52.37,52.17,52.3,72987.0,48.4157,48.5084,48.3231,48.4435,72987.0
2022-01-14 12:00:00,52.3,52.44,52.25,52.31,64079.0,48.4435,48.5732,48.3972,48.4528,64079.0
2022-01-14 12:30:00,52.31,52.41,52.19,52.3,83224.0,48.4528,48.5454,48.3416,48.4435,83224.0
2022-01-14 13:00:00,52.28,52.32,52.17,52.24,73929.0,48.425,48.4621,48.3231,48.388,73929.0
2022-01-14 13:30:00,52.23,52.64,52.22,52.64,65896.0,48.3787,48.7585,48.3694,48.7585,65896.0
2022-01-14 14:00:00,52.63,52.82,52.61,52.68,71004.0,48.7492,48.9252,48.7307,48.7955,71004.0
2022-01-14 14:30:00,52.68,52.88,52.66,52.85,73377.0,48.7955,48.9808,48.777,48.953,73377.0
2022-01-14 15:00:00,52.85,52.93,52.76,52.88,97316.0,48.953,49.0271,48.8696,48.9808,97316.0
2022-01-14 15:30:00,52.88,53.11,52.88,53.09,421060.0,48.9808,49.1938,48.9808,49.1753,421060.0
2022-01-18 09:30:00,53.11,53.31,52.67,52.85,288626.0,49.1938,49.3791,48.7862,48.953,288626.0
2022-01-18 10:00:00,52.82,52.94,52.35,52.55,118672.0,48.9252,49.0363,48.4898,48.6751,118672.0
2022-01-18 10:30:00,52.56,52.71,52.5,52.69,80334.0,48.6844,48.8233,48.6288,48.8048,80334.0
2022-01-18 11:00:00,52.69,52.9,52.69,52.84,90525.0,48.8048,48.9993,48.8048,48.9437,90525.0
2022-01-18 11:30:00,52.84,52.93,52.71,52.74,66989.0,48.9437,49.0271,48.8233,48.8511,66989.0
2022-01-18 12:00:00,52.75,52.75,52.53,52.58,60633.0,48.8603,48.8603,48.6566,48.7029,60633.0
2022-01-18 12:30:00,52.57,52.7,52.41,52.41,61960.0,48.6936,48.814,48.5454,48.5454,61960.0
2022-01-18 13:00:00,52.41,52.63,52.33,52.46,90903.0,48.5454,48.7492,48.4713,48.5917,90903.0
2022-01-18 13:30:00,52.46,52.7,52.42,52.67,68507.0,48.5917,48.814,48.5547,48.7862,68507.0
2022-01-18 14:00:00,52.66,52.79,52.65,52.78,68763.0,48.777,48.8974,48.7677,48.8881,68763.0
2022-01-18 14:30:00,52.78,52.94,52.77,52.87,102482.0,48.8881,49.0363,48.8789,48.9715,102482.0
2022-01-18 15:00:00,52.86,52.88,52.62,52.67,109557.0,48.9622,48.9808,48.7399,48.7862,109557.0
2022-01-18 15:30:00,52.67,52.68,52.44,52.57,356627.0,48.7862,48.7955,48.5732,48.6936,356627.0
2022-01-19 09:30:00,52.39,52.91,52.33,52.52,164505.0,48.5269,49.0086,48.4713,48.6473,164505.0
2022-01-19 10:00:00,52.5,52.57,52.11,52.25,104328.0,48.6288,48.6936,48.2675,48.3972,104328.0
2022-01-19 10:30:00,52.2,52.7,52.17,52.61,82079.0,48.3509,48.814,48.3231,48.7307,82079.0
2022-01-19 11:00:00,52.59,52.59,52.2,52.57,84755.0,48.7121,48.7121,48.3509,48.6936,84755.0
2022-01-19 11:30:00,52.57,52.83,52.54,52.79,95172.0,48.6936,48.9345,48.6658,48.8974,95172.0
2022-01-19 12:00:00,52.78,52.84,52.69,52.73,54843.0,48.8881,48.9437,48.8048,48.8418,54843.0
2022-01-19 12:30:00,52.73,52.76,52.57,52.69,50859.0,48.8418,48.8696,48.6936,48.8048,50859.0
2022-01-19 13:00:00,52.68,52.68,52.49,52.54,49242.0,48.7955,48.7955,48.6195,48.6658,49242.0
2022-01-19 13:30:00,52.53,52.58,52.35,52.4,76683.0,48.6566,48.7029,48.4898,48.5362,76683.0
2022-01-19 14:00:00,52.39,52.47,52.35,52.36,56051.0,48.5269,48.601,48.4898,48.4991,56051.0
2022-01-19 14:30:00,52.36,52.45,52.3,52.45,63613.0,48.4991,48.5825,48.4435,48.5825,63613.0
2022-01-19 15:00:00,52.44,52.55,52.37,52.4,67036.0,48.5732,48.6751,48.5084,48.5362,67036.0
2022-01-19 15:30:00,52.41,52.42,52.02,52.06,353029.0,48.5454,48.5547,48.1842,48.2212,353029.0
2022-01-20 09:30:00,52.09,52.34,51.72,52.18,174584.0,48.249,48.4806,47.9063,48.3324,174584.0
2022-01-20 10:00:00,52.17,52.35,51.96,52.29,89755.0,48.3231,48.4898,48.1286,48.4343,89755.0
2022-01-20 10:30:00,52.28,52.69,52.27,52.64,61852.0,48.425,48.8048,48.4157,48.7585,61852.0
2022-01-20 11:00:00,52.63,52.78,52.59,52.68,64567.0,48.7492,48.8881,48.7121,48.7955,64567.0
2022-01-20 11:30:00,52.7,52.76,52.63,52.69,124409.0,48.814,48.8696,48.7492,48.8048,124409.0
2022-01-20 12:00:00,52.69,52.72,52.61,52.67,54642.0,48.8048,48.8326,48.7307,48.7862,54642.0
2022-01-20 12:30:00,52.65,52.74,52.59,52.63,49397.0,48.7677,48.8511,48.7121,48.7492,49397.0
2022-01-20 13:00:00,52.62,52.62,52.49,52.55,47945.0,48.7399,48.7399,48.6195,48.6751,47945.0
2022-01-20 13:30:00,52.55,52.63,52.49,52.52,78947.0,48.6751,48.7492,48.6195,48.6473,78947.0
2022-01-20 14:00:00,52.5,52.61,52.26,52.28,57958.0,48.6288,48.7307,48.4065,48.425,57958.0
2022-01-20 14:30:00,52.28,52.28,52.11,52.19,63623.0,48.425,48.425,48.2675,48.3416,63623.0
2022-01-20 15:00:00,52.19,52.3,52.06,52.12,151563.0,48.3416,48.4435,48.2212,48.2768,151563.0
2022-01-20 15:30:00,52.12,52.13,51.58,51.6,526824.0,48.2768,48.2861,47.7766,47.7951,526824.0
2022-01-21 09:30:00,51.44,51.76,51.24,51.49,284026.0,47.6469,47.9434,47.4617,47.6933,284026.0
2022-01-21 10:00:00,51.48,51.51,50.88,51.05,212602.0,47.684,47.7118,47.1282,47.2857,212602.0
2022-01-21 10:30:00,51.03,51.42,50.98,51.3,137059.0,47.2672,47.6284,47.2209,47.5173,137059.0
2022-01-21 11:00:00,51.31,51.35,51.12,51.15,65480.0,47.5265,47.5636,47.3505,47.3783,65480.0
2022-01-21 11:30:00,51.13,51.24,50.94,50.99,75366.0,47.3598,47.4617,47.1838,47.2301,75366.0
2022-01-21 12:00:00,50.99,51.01,50.75,50.89,107170.0,47.2301,47.2487,47.0078,47.1375,107170.0
2022-01-21 12:30:00,50.87,50.88,50.59,50.6,101274.0,47.119,47.1282,46.8596,46.8689,101274.0
2022-01-21 13:00:00,50.61,50.73,50.51,50.59,93117.0,46.8781,46.9893,46.7855,46.8596,93117.0
2022-01-21 13:30:00,50.58,50.75,50.46,50.5,65616.0,46.8504,47.0078,46.7392,46.7763,65616.0
2022-01-21 14:00:00,50.5,50.61,50.45,50.47,125015.0,46.7763,46.8781,46.7299,46.7485,125015.0
2022-01-21 14:30:00,50.47,50.61,50.36,50.4,131720.0,46.7485,46.8781,46.6466,46.6836,131720.0
2022-01-21 15:00:00,50.4,50.67,50.37,50.45,171006.0,46.6836,46.9337,46.6558,46.7299,171006.0
2022-01-21 15:30:00,50.45,50.71,50.38,50.56,634637.0,46.7299,46.9708,46.6651,46.8318,634637.0
2022-01-24 09:30:00,50.01,50.26,49.65,49.71,314840.0,46.3224,46.554,45.9889,46.0445,314840.0
2022-01-24 10:00:00,49.73,49.89,49.33,49.77,199150.0,46.063,46.2112,45.6925,46.1001,199150.0
2022-01-24 10:30:00,49.78,50.18,49.72,49.87,103091.0,46.1094,46.4799,46.0538,46.1927,103091.0
2022-01-24 11:00:00,49.85,49.96,49.43,49.46,144240.0,46.1742,46.2761,45.7852,45.8129,144240.0
2022-01-24 11:30:00,49.47,49.63,49.09,49.55,214102.0,45.8222,45.9704,45.4702,45.8963,214102.0
2022-01-24 12:00:00,49.57,49.65,49.27,49.47,142663.0,45.9148,45.9889,45.637,45.8222,142663.0
2022-01-24 12:30:00,49.46,49.64,49.21,49.46,122645.0,45.8129,45.9797,45.5814,45.8129,122645.0
2022-01-24 13:00:00,49.44,49.76,49.33,49.49,157977.0,45.7944,46.0908,45.6925,45.8407,157977.0
2022-01-24 13:30:00,49.48,49.83,49.47,49.81,129305.0,45.8315,46.1557,45.8222,46.1371,129305.0
2022-01-24 14:00:00,49.81,50.12,49.55,49.6,151280.0,46.1371,46.4243,45.8963,45.9426,151280.0
2022-01-24 14:30:00,49.59,49.73,49.33,49.72,138616.0,45.9334,46.063,45.6925,46.0538,138616.0
2022-01-24 15:00:00,49.73,50.18,49.73,50.13,125071.0,46.063,46.4799,46.063,46.4335,125071.0
2022-01-24 15:30:00,50.11,50.95,50.05,50.81,476150.0,46.415,47.1931,46.3594,47.0634,476150.0
2022-01-25 09:30:00,50.5,50.58,49.62,49.75,138114.0,46.7763,46.8504,45.9611,46.0816,138114.0
2022-01-25 10:00:00,49.74,49.94,49.47,49.94,114337.0,46.0723,46.2576,45.8222,46.2576,114337.0
2022-01-25 10:30:00,49.92,50.15,49.77,49.77,77126.0,46.239,46.4521,46.1001,46.1001,77126.0
2022-01-25 11:00:00,49.76,50.07,49.67,50.05,70735.0,46.0908,46.378,46.0075,46.3594,70735.0
2022-01-25 11:30:00,50.04,50.06,49.68,49.82,73757.0,46.3502,46.3687,46.0167,46.1464,73757.0
2022-01-25 12:00:00,49.8,50.18,49.72,50.09,55965.0,46.1279,46.4799,46.0538,46.3965,55965.0
2022-01-25 12:30:00,50.07,50.12,49.93,50.12,65046.0,46.378,46.4243,46.2483,46.4243,65046.0
2022-01-25 13:00:00,50.09,50.32,49.95,50.27,54264.0,46.3965,46.6095,46.2668,46.5632,54264.0
2022-01-25 13:30:00,50.28,50.52,50.27,50.48,50354.0,46.5725,46.7948,46.5632,46.7577,50354.0
2022-01-25 14:00:00,50.48,50.71,50.39,50.67,79070.0,46.7577,46.9708,46.6744,46.9337,79070.0
2022-01-25 14:30:00,50.68,51.01,50.65,50.98,88434.0,46.943,47.2487,46.9152,47.2209,88434.0
2022-01-25 15:00:00,51.02,51.03,50.63,50.65,151536.0,47.2579,47.2672,46.8967,46.9152,151536.0
2022-01-25 15:30:00,50.65,50.91,50.58,50.75,425964.0,46.9152,47.156,46.8504,47.0078,425964.0
2022-01-26 09:30:00,50.84,51.68,50.81,51.52,162150.0,47.0912,47.8692,47.0634,47.721,162150.0
2022-01-26 10:00:00,51.51,51.64,51.09,51.12,91941.0,47.7118,47.8322,47.3228,47.3505,91941.0
2022-01-26 10:30:00,51.1,51.11,50.82,50.96,88727.0,47.332,47.3413,47.0727,47.2023,88727.0
2022-01-26 11:00:00,50.95,51.28,50.91,51.17,79390.0,47.1931,47.4987,47.156,47.3969,79390.0
2022-01-26 11:30:00,51.17,51.25,51.08,51.21,78584.0,47.3969,47.471,47.3135,47.4339,78584.0
2022-01-26 12:00:00,51.23,51.42,51.2,51.22,47311.0,47.4524,47.6284,47.4246,47.4432,47311.0
2022-01-26 12:30:00,51.22,51.22,51.05,51.14,42487.0,47.4432,47.4432,47.2857,47.3691,42487.0
2022-01-26 13:00:00,51.13,51.14,50.97,51.1,71932.0,47.3598,47.3691,47.2116,47.332,71932.0
2022-01-26 13:30:00,51.09,51.29,51.08,51.2,50599.0,47.3228,47.508,47.3135,47.4246,50599.0
2022-01-26 14:00:00,51.2,51.48,51.07,51.34,91085.0,47.4246,47.684,47.3042,47.5543,91085.0
2022-01-26 14:30:00,51.33,51.41,50.86,51.07,167994.0,47.5451,47.6192,47.1097,47.3042,167994.0
2022-01-26 15:00:00,51.07,51.07,50.49,50.71,215928.0,47.3042,47.3042,46.767,46.9708,215928.0
2022-01-26 15:30:00,50.69,51.02,50.54,50.79,482533.0,46.9522,47.2579,46.8133,47.0449,482533.0
2022-01-27 09:30:00,51.2,52.2,51.19,52.06,182780.0,47.4246,48.3509,47.4154,48.2212,182780.0
2022-01-27 10:00:00,52.05,52.27,51.85,51.85,178029.0,48.212,48.4157,48.0267,48.0267,178029.0
2022-01-27 10:30:00,51.85,52.27,51.81,52.24,168147.0,48.0267,48.4157,47.9897,48.388,168147.0
2022-01-27 11:00:00,52.24,52.34,51.83,51.89,85272.0,48.388,48.4806,48.0082,48.0638,85272.0
2022-01-27 11:30:00,51.91,52.23,51.87,52.23,116729.0,48.0823,48.3787,48.0452,48.3787,116729.0
2022-01-27 12:00:00,52.23,52.27,51.89,51.93,87989.0,48.3787,48.4157,48.0638,48.1008,87989.0
2022-01-27 12:30:00,51.94,51.99,51.6,51.64,80790.0,48.1101,48.1564,47.7951,47.8322,80790.0
2022-01-27 13:00:00,51.62,51.7,51.36,51.42,101559.0,47.8137,47.8878,47.5728,47.6284,101559.0
2022-01-27 13:30:00,51.41,51.72,51.37,51.63,106102.0,47.6192,47.9063,47.5821,47.8229,106102.0
2022-01-27 14:00:00,51.63,51.91,51.6,51.67,82888.0,47.8229,48.0823,47.7951,47.86,82888.0
2022-01-27 14:30:00,51.68,51.94,51.6,51.8,78344.0,47.8692,48.1101,47.7951,47.9804,78344.0
2022-01-27 15:00:00,51.81,52.25,51.81,52.17,295719.0,47.9897,48.3972,47.9897,48.3231,295719.0
2022-01-27 15:30:00,52.18,52.36,52.08,52.31,494757.0,48.3324,48.4991,48.2398,48.4528,494757.0
2022-01-28 09:30:00,52.28,52.28,51.58,51.6,203171.0,48.425,48.425,47.7766,47.7951,203171.0
2022-01-28 10:00:00,51.61,52.01,51.6,51.94,127627.0,47.8044,48.1749,47.7951,48.1101,127627.0
2022-01-28 10:30:00,51.96,51.97,51.44,51.78,105351.0,48.1286,48.1379,47.6469,47.9619,105351.0
2022-01-28 11:00:00,51.79,52.08,51.67,52.03,67235.0,47.9711,48.2398,47.86,48.1934,67235.0
2022-01-28 11:30:00,52.03,52.26,51.94,52.23,66625.0,48.1934,48.4065,48.1101,48.3787,66625.0
2022-01-28 12:00:00,52.22,52.24,52.02,52.08,57472.0,48.3694,48.388,48.1842,48.2398,57472.0
2022-01-28 12:30:00,52.12,52.19,51.92,51.97,53345.0,48.2768,48.3416,48.0916,48.1379,53345.0
2022-01-28 13:00:00,51.98,52.23,51.97,52.16,76519.0,48.1471,48.3787,48.1379,48.3139,76519.0
2022-01-28 13:30:00,52.17,52.3,52.12,52.22,55625.0,48.3231,48.4435,48.2768,48.3694,55625.0
2022-01-28 14:00:00,52.22,52.31,51.84,51.86,56662.0,48.3694,48.4528,48.0175,48.036,56662.0
2022-01-28 14:30:00,51.83,52.19,51.8,52.18,76009.0,48.0082,48.3416,47.9804,48.3324,76009.0
2022-01-28 15:00:00,52.19,52.27,52.04,52.21,93325.0,48.3416,48.4157,48.2027,48.3602,93325.0
2022-01-28 15:30:00,52.2,52.66,52.1,52.64,446932.0,48.3509,48.777,48.2583,48.7585,446932.0
2022-01-31 09:30:00,52.03,52.03,51.55,51.64,208882.0,48.1934,48.1934,47.7488,47.8322,208882.0
2022-01-31 10:00:00,51.66,51.68,51.25,51.27,178255.0,47.8507,47.8692,47.471,47.4895,178255.0
2022-01-31 10:30:00,51.28,51.38,50.96,51.15,152030.0,47.4987,47.5914,47.2023,47.3783,152030.0
2022-01-31 11:00:00,51.16,51.18,50.79,50.91,127638.0,47.3876,47.4061,47.0449,47.156,127638.0
2022-01-31 11:30:00,50.92,51.45,50.9,51.41,109954.0,47.1653,47.6562,47.1468,47.6192,109954.0
2022-01-31 12:00:00,51.42,51.51,51.31,51.39,117743.0,47.6284,47.7118,47.5265,47.6006,117743.0
2022-01-31 12:30:00,51.39,51.62,51.3,51.61,104161.0,47.6006,47.8137,47.5173,47.8044,104161.0
2022-01-31 13:00:00,51.61,51.67,51.52,51.53,149491.0,47.8044,47.86,47.721,47.7303,149491.0
2022-01-31 13:30:00,51.54,51.55,51.41,51.53,99868.0,47.7396,47.7488,47.6192,47.7303,99868.0
2022-01-31 14:00:00,51.54,51.68,51.44,51.49,113015.0,47.7396,47.8692,47.6469,47.6933,113015.0
2022-01-31 14:30:00,51.48,51.53,51.36,51.37,134470.0,47.684,47.7303,47.5728,47.5821,134470.0
2022-01-31 15:00:00,51.38,51.46,51.2,51.34,207652.0,47.5914,47.6655,47.4246,47.5543,207652.0
2022-01-31 15:30:00,51.34,51.64,51.28,51.57,714602.0,47.5543,47.8322,47.4987,47.7674,714602.0
2022-02-01 09:30:00,51.41,51.59,51.04,51.41,177474.0,47.6192,47.7859,47.2764,47.6192,177474.0
2022-02-01 10:00:00,51.38,51.56,51.2,51.31,148877.0,47.5914,47.7581,47.4246,47.5265,148877.0
2022-02-01 10:30:00,51.32,51.64,51.31,51.6,83303.0,47.5358,47.8322,47.5265,47.7951,83303.0
2022-02-01 11:00:00,51.6,51.61,51.13,51.15,100550.0,47.7951,47.8044,47.3598,47.3783,100550.0
2022-02-01 11:30:00,51.15,51.15,50.91,50.96,217779.0,47.3783,47.3783,47.156,47.2023,217779.0
2022-02-01 12:00:00,50.97,51.39,50.96,51.27,99344.0,47.2116,47.6006,47.2023,47.4895,99344.0
2022-02-01 12:30:00,51.27,51.27,51.08,51.13,49369.0,47.4895,47.4895,47.3135,47.3598,49369.0
2022-02-01 13:00:00,51.14,51.14,50.87,50.98,98091.0,47.3691,47.3691,47.119,47.2209,98091.0
2022-02-01 13:30:00,50.97,51.12,50.92,51.11,99315.0,47.2116,47.3505,47.1653,47.3413,99315.0
2022-02-01 14:00:00,51.11,51.16,51.05,51.1,81757.0,47.3413,47.3876,47.2857,47.332,81757.0
2022-02-01 14:30:00,51.1,51.14,50.97,51.08,97759.0,47.332,47.3691,47.2116,47.3135,97759.0
2022-02-01 15:00:00,51.08,51.25,51.08,51.17,146419.0,47.3135,47.471,47.3135,47.3969,146419.0
2022-02-01 15:30:00,51.17,51.43,51.02,51.33,893236.0,47.3969,47.6377,47.2579,47.5451,893236.0
2022-02-02 09:30:00,51.11,51.75,50.99,51.23,271989.0,47.3413,47.9341,47.2301,47.4524,271989.0
2022-02-02 10:00:00,51.21,51.57,51.21,51.3,189467.0,47.4339,47.7674,47.4339,47.5173,189467.0
2022-02-02 10:30:00,51.28,51.57,51.18,51.53,111182.0,47.4987,47.7674,47.4061,47.7303,111182.0
2022-02-02 11:00:00,51.52,51.55,51.23,51.39,95462.0,47.721,47.7488,47.4524,47.6006,95462.0
2022-02-02 11:30:00,51.38,51.5,51.26,51.41,138546.0,47.5914,47.7025,47.4802,47.6192,138546.0
2022-02-02 12:00:00,51.41,51.41,51.25,51.3,121829.0,47.6192,47.6192,47.471,47.5173,121829.0
2022-02-02 12:30:00,51.3,51.42,51.27,51.4,121946.0,47.5173,47.6284,47.4895,47.6099,121946.0
2022-02-02 13:00:00,51.4,51.5,51.31,51.39,105040.0,47.6099,47.7025,47.5265,47.6006,105040.0
2022-02-02 13:30:00,51.41,51.53,51.38,51.48,108457.0,47.6192,47.7303,47.5914,47.684,108457.0
2022-02-02 14:00:00,51.46,51.75,51.42,51.73,85447.0,47.6655,47.9341,47.6284,47.9156,85447.0
2022-02-02 14:30:00,51.73,51.85,51.65,51.77,136067.0,47.9156,48.0267,47.8415,47.9526,136067.0
2022-02-02 15:00:00,51.77,51.97,51.75,51.88,192221.0,47.9526,48.1379,47.9341,48.0545,192221.0
2022-02-02 15:30:00,51.89,51.9,51.57,51.63,593366.0,48.0638,48.073,47.7674,47.8229,593366.0
2022-02-03 09:30:00,51.58,52.74,51.54,51.97,332454.0,47.7766,48.8511,47.7396,48.1379,332454.0
2022-02-03 10:00:00,51.94,52.0,51.17,51.32,145437.0,48.1101,48.1657,47.3969,47.5358,145437.0
2022-02-03 10:30:00,51.34,51.56,51.15,51.45,149783.0,47.5543,47.7581,47.3783,47.6562,149783.0
2022-02-03 11:00:00,51.47,51.81,51.44,51.71,91940.0,47.6747,47.9897,47.6469,47.897,91940.0
2022-02-03 11:30:00,51.71,51.78,51.26,51.29,86081.0,47.897,47.9619,47.4802,47.508,86081.0
2022-02-03 12:00:00,51.28,51.59,51.26,51.54,56044.0,47.4987,47.7859,47.4802,47.7396,56044.0
2022-02-03 12:30:00,51.54,51.68,51.39,51.46,73660.0,47.7396,47.8692,47.6006,47.6655,73660.0
2022-02-03 13:00:00,51.44,51.5,51.29,51.33,61945.0,47.6469,47.7025,47.508,47.5451,61945.0
2022-02-03 13:30:00,51.34,51.43,51.27,51.38,67369.0,47.5543,47.6377,47.4895,47.5914,67369.0
2022-02-03 14:00:00,51.39,51.42,51.12,51.2,84915.0,47.6006,47.6284,47.3505,47.4246,84915.0
2022-02-03 14:30:00,51.18,51.32,51.11,51.28,70906.0,47.4061,47.5358,47.3413,47.4987,70906.0
2022-02-03 15:00:00,51.28,51.55,51.18,51.55,105920.0,47.4987,47.7488,47.4061,47.7488,105920.0
2022-02-03 15:30:00,51.53,51.58,51.33,51.43,536666.0,47.7303,47.7766,47.5451,47.6377,536666.0
2022-02-04 09:30:00,50.99,52.0,50.81,51.82,211921.0,47.2301,48.1657,47.0634,47.9989,211921.0
2022-02-04 10:00:00,51.79,51.88,51.04,51.04,151152.0,47.9711,48.0545,47.2764,47.2764,151152.0
2022-02-04 10:30:00,51.05,51.15,50.88,50.98,114704.0,47.2857,47.3783,47.1282,47.2209,114704.0
2022-02-04 11:00:00,50.97,51.21,50.92,51.2,80696.0,47.2116,47.4339,47.1653,47.4246,80696.0
2022-02-04 11:30:00,51.19,51.47,51.17,51.36,79403.0,47.4154,47.6747,47.3969,47.5728,79403.0
2022-02-04 12:00:00,51.37,51.52,51.31,51.52,70997.0,47.5821,47.721,47.5265,47.721,70997.0
2022-02-04 12:30:00,51.51,51.6,51.4,51.53,71893.0,47.7118,47.7951,47.6099,47.7303,71893.0
2022-02-04 13:00:00,51.54,51.59,51.48,51.54,71232.0,47.7396,47.7859,47.684,47.7396,71232.0
2022-02-04 13:30:00,51.54,51.75,51.53,51.74,78045.0,47.7396,47.9341,47.7303,47.9248,78045.0
2022-02-04 14:00:00,51.75,51.78,51.65,51.75,96225.0,47.9341,47.9619,47.8415,47.9341,96225.0
2022-02-04 14:30:00,51.75,51.99,51.74,51.97,95729.0,47.9341,48.1564,47.9248,48.1379,95729.0
2022-02-04 15:00:00,51.97,52.25,51.91,52.22,153945.0,48.1379,48.3972,48.0823,48.3694,153945.0
2022-02-04 15:30:00,52.23,52.24,51.95,51.96,493683.0,48.3787,48.388,48.1193,48.1286,493683.0
2022-02-07 09:30:00,52.17,52.23,51.3,51.58,167389.0,48.3231,48.3787,47.5173,47.7766,167389.0
2022-02-07 10:00:00,51.57,51.68,51.38,51.62,56293.0,47.7674,47.8692,47.5914,47.8137,56293.0
2022-02-07 10:30:00,51.61,52.03,51.6,52.0,45801.0,47.8044,48.1934,47.7951,48.1657,45801.0
2022-02-07 11:00:00,51.99,52.39,51.96,52.34,97643.0,48.1564,48.5269,48.1286,48.4806,97643.0
2022-02-07 11:30:00,52.34,52.59,52.28,52.52,71698.0,48.4806,48.7121,48.425,48.6473,71698.0
2022-02-07 12:00:00,52.52,52.61,52.42,52.59,82670.0,48.6473,48.7307,48.5547,48.7121,82670.0
2022-02-07 12:30:00,52.59,52.77,52.57,52.74,95061.0,48.7121,48.8789,48.6936,48.8511,95061.0
2022-02-07 13:00:00,52.75,52.89,52.71,52.87,59259.0,48.8603,48.99,48.8233,48.9715,59259.0
2022-02-07 13:30:00,52.86,52.99,52.85,52.96,83648.0,48.9622,49.0827,48.953,49.0549,83648.0
2022-02-07 14:00:00,52.96,53.04,52.87,52.97,71717.0,49.0549,49.129,48.9715,49.0641,71717.0
2022-02-07 14:30:00,52.96,53.01,52.86,52.98,96715.0,49.0549,49.1012,48.9622,49.0734,96715.0
2022-02-07 15:00:00,52.97,53.02,52.66,52.66,109049.0,49.0641,49.1104,48.777,48.777,109049.0
2022-02-07 15:30:00,52.66,52.79,52.49,52.63,462461.0,48.777,48.8974,48.6195,48.7492,462461.0
2022-02-08 09:30:00,52.85,53.56,52.66,53.53,337766.0,48.953,49.6106,48.777,49.5828,337766.0
2022-02-08 10:00:00,53.55,53.74,53.22,53.71,150018.0,49.6014,49.7773,49.2957,49.7496,150018.0
2022-02-08 10:30:00,53.72,53.76,53.54,53.6,171762.0,49.7588,49.7959,49.5921,49.6477,171762.0
2022-02-08 11:00:00,53.59,53.79,53.56,53.72,145733.0,49.6384,49.8237,49.6106,49.7588,145733.0
2022-02-08 11:30:00,53.73,53.87,53.7,53.71,106713.0,49.7681,49.8978,49.7403,49.7496,106713.0
2022-02-08 12:00:00,53.72,53.91,53.72,53.86,74380.0,49.7588,49.9348,49.7588,49.8885,74380.0
2022-02-08 12:30:00,53.86,54.05,53.86,54.05,125932.0,49.8885,50.0645,49.8885,50.0645,125932.0
2022-02-08 13:00:00,54.05,54.13,53.88,53.95,111944.0,50.0645,50.1386,49.907,49.9719,111944.0
2022-02-08 13:30:00,53.95,54.01,53.84,54.01,77628.0,49.9719,50.0274,49.87,50.0274,77628.0
2022-02-08 14:00:00,54.0,54.02,53.84,53.91,104302.0,50.0182,50.0367,49.87,49.9348,104302.0
2022-02-08 14:30:00,53.91,53.95,53.81,53.85,134434.0,49.9348,49.9719,49.8422,49.8792,134434.0
2022-02-08 15:00:00,53.85,54.02,53.81,53.98,128558.0,49.8792,50.0367,49.8422,49.9997,128558.0
2022-02-08 15:30:00,53.98,54.29,53.97,54.14,348656.0,49.9997,50.2868,49.9904,50.1479,348656.0
2022-02-09 09:30:00,54.22,54.25,53.78,53.91,168667.0,50.222,50.2497,49.8144,49.9348,168667.0
2022-02-09 10:00:00,53.92,54.23,53.75,53.97,96796.0,49.9441,50.2312,49.7866,49.9904,96796.0
2022-02-09 10:30:00,53.98,54.21,53.93,54.21,64059.0,49.9997,50.2127,49.9533,50.2127,64059.0
2022-02-09 11:00:00,54.21,54.22,54.0,54.08,61316.0,50.2127,50.222,50.0182,50.0923,61316.0
2022-02-09 11:30:00,54.1,54.23,54.04,54.17,56127.0,50.1108,50.2312,50.0552,50.1756,56127.0
2022-02-09 12:00:00,54.17,54.22,54.08,54.13,40891.0,50.1756,50.222,50.0923,50.1386,40891.0
2022-02-09 12:30:00,54.11,54.17,54.05,54.15,41327.0,50.1201,50.1756,50.0645,50.1571,41327.0
2022-02-09 13:00:00,54.15,54.17,54.09,54.14,59879.0,50.1571,50.1756,50.1015,50.1479,59879.0
2022-02-09 13:30:00,54.15,54.2,54.12,54.17,41326.0,50.1571,50.2034,50.1293,50.1756,41326.0
2022-02-09 14:00:00,54.16,54.22,54.14,54.16,62547.0,50.1664,50.222,50.1479,50.1664,62547.0
2022-02-09 14:30:00,54.17,54.2,54.04,54.04,51912.0,50.1756,50.2034,50.0552,50.0552,51912.0
2022-02-09 15:00:00,54.05,54.06,53.97,54.04,88433.0,50.0645,50.0738,49.9904,50.0552,88433.0
2022-02-09 15:30:00,54.03,54.09,53.93,53.96,309848.0,50.046,50.1015,49.9533,49.9811,309848.0
2022-02-10 09:30:00,53.65,53.92,53.51,53.72,116692.0,49.694,49.9441,49.5643,49.7588,116692.0
2022-02-10 10:00:00,53.72,53.91,53.64,53.74,86044.0,49.7588,49.9348,49.6847,49.7773,86044.0
2022-02-10 10:30:00,53.74,53.75,53.56,53.67,57797.0,49.7773,49.7866,49.6106,49.7125,57797.0
2022-02-10 11:00:00,53.67,53.72,53.45,53.49,61691.0,49.7125,49.7588,49.5087,49.5458,61691.0
2022-02-10 11:30:00,53.48,53.58,53.41,53.51,58489.0,49.5365,49.6291,49.4717,49.5643,58489.0
2022-02-10 12:00:00,53.51,53.57,53.43,53.48,88146.0,49.5643,49.6199,49.4902,49.5365,88146.0
2022-02-10 12:30:00,53.48,53.52,53.28,53.37,83642.0,49.5365,49.5736,49.3513,49.4346,83642.0
2022-02-10 13:00:00,53.37,53.5,53.28,53.29,84923.0,49.4346,49.555,49.3513,49.3605,84923.0
2022-02-10 13:30:00,53.28,53.29,52.94,53.05,124252.0,49.3513,49.3605,49.0363,49.1382,124252.0
2022-02-10 14:00:00,53.05,53.09,52.85,52.99,78196.0,49.1382,49.1753,48.953,49.0827,78196.0
2022-02-10 14:30:00,53.0,53.09,52.88,52.95,120386.0,49.0919,49.1753,48.9808,49.0456,120386.0
2022-02-10 15:00:00,52.96,53.05,52.85,52.87,99051.0,49.0549,49.1382,48.953,48.9715,99051.0
2022-02-10 15:30:00,52.86,52.9,52.57,52.8,379644.0,48.9622,48.9993,48.6936,48.9067,379644.0
2022-02-11 09:30:00,52.67,52.93,52.35,52.63,120886.0,48.7862,49.0271,48.4898,48.7492,120886.0
2022-02-11 10:00:00,52.64,52.85,52.54,52.78,113670.0,48.7585,48.953,48.6658,48.8881,113670.0
2022-02-11 10:30:00,52.77,52.89,52.71,52.8,82606.0,48.8789,48.99,48.8233,48.9067,82606.0
2022-02-11 11:00:00,52.79,52.9,52.62,52.64,69747.0,48.8974,48.9993,48.7399,48.7585,69747.0
2022-02-11 11:30:00,52.65,52.77,52.56,52.75,77817.0,48.7677,48.8789,48.6844,48.8603,77817.0
2022-02-11 12:00:00,52.75,52.83,52.72,52.8,99567.0,48.8603,48.9345,48.8326,48.9067,99567.0
2022-02-11 12:30:00,52.83,52.91,52.73,52.83,88139.0,48.9345,49.0086,48.8418,48.9345,88139.0
2022-02-11 13:00:00,52.84,53.0,52.75,52.75,77493.0,48.9437,49.0919,48.8603,48.8603,77493.0
2022-02-11 13:30:00,52.75,52.79,52.45,52.49,155532.0,48.8603,48.8974,48.5825,48.6195,155532.0
2022-02-11 14:00:00,52.44,52.76,52.41,52.48,86296.0,48.5732,48.8696,48.5454,48.6103,86296.0
2022-02-11 14:30:00,52.47,52.75,52.36,52.55,138859.0,48.601,48.8603,48.4991,48.6751,138859.0
2022-02-11 15:00:00,52.54,52.78,52.51,52.66,163068.0,48.6658,48.8881,48.638,48.777,163068.0
2022-02-11 15:30:00,52.65,52.75,52.46,52.55,322714.0,48.7677,48.8603,48.5917,48.6751,322714.0
2022-02-14 09:30:00,52.55,52.6,52.02,52.08,112896.0,48.6751,48.7214,48.1842,48.2398,112896.0
2022-02-14 10:00:00,52.07,52.15,51.8,51.9,110164.0,48.2305,48.3046,47.9804,48.073,110164.0
2022-02-14 10:30:00,51.89,51.92,51.58,51.66,98034.0,48.0638,48.0916,47.7766,47.8507,98034.0
2022-02-14 11:00:00,51.66,51.71,51.42,51.57,99593.0,47.8507,47.897,47.6284,47.7674,99593.0
2022-02-14 11:30:00,51.57,51.89,51.51,51.85,70529.0,47.7674,48.0638,47.7118,48.0267,70529.0
2022-02-14 12:00:00,51.85,52.04,51.73,52.04,80476.0,48.0267,48.2027,47.9156,48.2027,80476.0
2022-02-14 12:30:00,52.04,52.35,52.01,52.35,158841.0,48.2027,48.4898,48.1749,48.4898,158841.0
2022-02-14 13:00:00,52.34,52.37,52.13,52.15,102313.0,48.4806,48.5084,48.2861,48.3046,102313.0
2022-02-14 13:30:00,52.15,52.15,51.81,51.88,69375.0,48.3046,48.3046,47.9897,48.0545,69375.0
2022-02-14 14:00:00,51.86,52.09,51.77,51.99,113899.0,48.036,48.249,47.9526,48.1564,113899.0
2022-02-14 14:30:00,51.96,52.19,51.9,52.11,70322.0,48.1286,48.3416,48.073,48.2675,70322.0
2022-02-14 15:00:00,52.12,52.41,52.07,52.34,131506.0,48.2768,48.5454,48.2305,48.4806,131506.0
2022-02-14 15:30:00,52.34,52.62,52.27,52.27,462872.0,48.4806,48.7399,48.4157,48.4157,462872.0
2022-02-15 09:30:00,52.81,53.78,52.7,53.21,232867.0,48.9159,49.8144,48.814,49.2864,232867.0
2022-02-15 10:00:00,53.24,53.69,53.18,53.68,76432.0,49.3142,49.731,49.2586,49.7218,76432.0
2022-02-15 10:30:00,53.65,53.65,53.46,53.55,70024.0,49.694,49.694,49.518,49.6014,70024.0
2022-02-15 11:00:00,53.55,53.66,53.49,53.56,81878.0,49.6014,49.7032,49.5458,49.6106,81878.0
2022-02-15 11:30:00,53.55,53.64,53.39,53.48,47334.0,49.6014,49.6847,49.4532,49.5365,47334.0
2022-02-15 12:00:00,53.49,53.75,53.49,53.72,52170.0,49.5458,49.7866,49.5458,49.7588,52170.0
2022-02-15 12:30:00,53.73,53.75,53.46,53.51,51503.0,49.7681,49.7866,49.518,49.5643,51503.0
2022-02-15 13:00:00,53.51,53.55,53.4,53.48,37039.0,49.5643,49.6014,49.4624,49.5365,37039.0
2022-02-15 13:30:00,53.47,53.56,53.47,53.48,43921.0,49.5273,49.6106,49.5273,49.5365,43921.0
2022-02-15 14:00:00,53.5,53.61,53.35,53.57,70050.0,49.555,49.6569,49.4161,49.6199,70050.0
2022-02-15 14:30:00,53.56,53.63,53.52,53.58,53905.0,49.6106,49.6755,49.5736,49.6291,53905.0
2022-02-15 15:00:00,53.57,53.6,53.5,53.54,66155.0,49.6199,49.6477,49.555,49.5921,66155.0
2022-02-15 15:30:00,53.53,53.56,53.28,53.53,242246.0,49.5828,49.6106,49.3513,49.5828,242246.0
2022-02-16 09:30:00,53.24,54.31,53.17,54.11,190467.0,49.3142,50.3053,49.2494,50.1201,190467.0
2022-02-16 10:00:00,54.08,54.3,53.94,54.13,161887.0,50.0923,50.2961,49.9626,50.1386,161887.0
2022-02-16 10:30:00,54.11,54.36,54.02,54.15,258861.0,50.1201,50.3516,50.0367,50.1571,258861.0
2022-02-16 11:00:00,54.15,54.59,54.15,54.54,211032.0,50.1571,50.5647,50.1571,50.5184,211032.0
2022-02-16 11:30:00,54.53,54.54,54.15,54.2,121323.0,50.5091,50.5184,50.1571,50.2034,121323.0
2022-02-16 12:00:00,54.19,54.3,54.15,54.16,53610.0,50.1942,50.2961,50.1571,50.1664,53610.0
2022-02-16 12:30:00,54.15,54.15,54.01,54.1,70772.0,50.1571,50.1571,50.0274,50.1108,70772.0
2022-02-16 13:00:00,54.1,54.17,54.07,54.07,95363.0,50.1108,50.1756,50.083,50.083,95363.0
2022-02-16 13:30:00,54.08,54.32,54.07,54.3,90944.0,50.0923,50.3146,50.083,50.2961,90944.0
2022-02-16 14:00:00,54.29,54.53,54.18,54.52,144681.0,50.2868,50.5091,50.1849,50.4998,144681.0
2022-02-16 14:30:00,54.53,54.66,54.36,54.43,75511.0,50.5091,50.6295,50.3516,50.4165,75511.0
2022-02-16 15:00:00,54.44,54.54,54.39,54.42,109073.0,50.4257,50.5184,50.3794,50.4072,109073.0
2022-02-16 15:30:00,54.41,54.62,54.31,54.54,437926.0,50.3979,50.5925,50.3053,50.5184,437926.0
2022-02-17 09:30:00,54.25,54.55,54.09,54.1,192670.0,50.2497,50.5276,50.1015,50.1108,192670.0
2022-02-17 10:00:00,54.1,54.42,54.06,54.38,152443.0,50.1108,50.4072,50.0738,50.3702,152443.0
2022-02-17 10:30:00,54.37,54.63,54.33,54.57,173240.0,50.3609,50.6017,50.3238,50.5461,173240.0
2022-02-17 11:00:00,54.57,54.7,54.55,54.66,190086.0,50.5461,50.6666,50.5276,50.6295,190086.0
2022-02-17 11:30:00,54.66,54.81,54.58,54.6,145615.0,50.6295,50.7685,50.5554,50.5739,145615.0
2022-02-17 12:00:00,54.6,54.95,54.56,54.88,94034.0,50.5739,50.8981,50.5369,50.8333,94034.0
2022-02-17 12:30:00,54.88,54.95,54.79,54.91,108806.0,50.8333,50.8981,50.7499,50.8611,108806.0
2022-02-17 13:00:00,54.9,54.99,54.85,54.93,100241.0,50.8518,50.9352,50.8055,50.8796,100241.0
2022-02-17 13:30:00,54.93,54.97,54.85,54.87,94333.0,50.8796,50.9167,50.8055,50.824,94333.0
2022-02-17 14:00:00,54.87,54.87,54.62,54.63,115684.0,50.824,50.824,50.5925,50.6017,115684.0
2022-02-17 14:30:00,54.62,54.65,54.52,54.58,142391.0,50.5925,50.6202,50.4998,50.5554,142391.0
2022-02-17 15:00:00,54.59,54.64,54.41,54.52,178989.0,50.5647,50.611,50.3979,50.4998,178989.0
2022-02-17 15:30:00,54.51,54.67,54.4,54.51,478645.0,50.4906,50.6388,50.3887,50.4906,478645.0
2022-02-18 09:30:00,54.5,55.51,54.29,54.83,258314.0,50.4813,51.4168,50.2868,50.787,258314.0
2022-02-18 10:00:00,54.85,54.97,54.66,54.79,67439.0,50.8055,50.9167,50.6295,50.7499,67439.0
2022-02-18 10:30:00,54.76,54.9,54.68,54.77,86075.0,50.7221,50.8518,50.648,50.7314,86075.0
2022-02-18 11:00:00,54.76,54.84,54.62,54.7,96478.0,50.7221,50.7962,50.5925,50.6666,96478.0
2022-02-18 11:30:00,54.7,54.75,54.28,54.28,80419.0,50.6666,50.7129,50.2775,50.2775,80419.0
2022-02-18 12:00:00,54.28,54.5,54.22,54.44,89205.0,50.2775,50.4813,50.222,50.4257,89205.0
2022-02-18 12:30:00,54.43,54.45,54.22,54.22,55409.0,50.4165,50.435,50.222,50.222,55409.0
2022-02-18 13:00:00,54.22,54.29,54.07,54.23,115611.0,50.222,50.2868,50.083,50.2312,115611.0
2022-02-18 13:30:00,54.22,54.35,54.11,54.31,90170.0,50.222,50.3424,50.1201,50.3053,90170.0
2022-02-18 14:00:00,54.32,54.48,54.21,54.45,72718.0,50.3146,50.4628,50.2127,50.435,72718.0
2022-02-18 14:30:00,54.45,54.58,54.31,54.57,91437.0,50.435,50.5554,50.3053,50.5461,91437.0
2022-02-18 15:00:00,54.58,54.63,54.33,54.34,97488.0,50.5554,50.6017,50.3238,50.3331,97488.0
2022-02-18 15:30:00,54.34,54.43,54.15,54.19,276521.0,50.3331,50.4165,50.1571,50.1942,276521.0
2022-02-22 09:30:00,54.41,54.53,53.95,54.36,144435.0,50.3979,50.5091,49.9719,50.3516,144435.0
2022-02-22 10:00:00,54.37,54.39,53.97,54.33,96056.0,50.3609,50.3794,49.9904,50.3238,96056.0
2022-02-22 10:30:00,54.35,54.36,54.01,54.08,76760.0,50.3424,50.3516,50.0274,50.0923,76760.0
2022-02-22 11:00:00,54.03,54.19,54.02,54.06,65790.0,50.046,50.1942,50.0367,50.0738,65790.0
2022-02-22 11:30:00,54.06,54.19,54.0,54.14,60645.0,50.0738,50.1942,50.0182,50.1479,60645.0
2022-02-22 12:00:00,54.15,54.22,54.04,54.06,55616.0,50.1571,50.222,50.0552,50.0738,55616.0
2022-02-22 12:30:00,54.06,54.07,53.85,53.86,55498.0,50.0738,50.083,49.8792,49.8885,55498.0
2022-02-22 13:00:00,53.89,53.94,53.76,53.94,61397.0,49.9163,49.9626,49.7959,49.9626,61397.0
2022-02-22 13:30:00,53.92,53.96,53.74,53.83,61619.0,49.9441,49.9811,49.7773,49.8607,61619.0
2022-02-22 14:00:00,53.82,53.86,53.63,53.78,75137.0,49.8515,49.8885,49.6755,49.8144,75137.0
2022-02-22 14:30:00,53.8,54.16,53.75,54.07,73665.0,49.8329,50.1664,49.7866,50.083,73665.0
2022-02-22 15:00:00,54.08,54.25,54.08,54.15,75548.0,50.0923,50.2497,50.0923,50.1571,75548.0
2022-02-22 15:30:00,54.13,54.25,53.78,53.92,261937.0,50.1386,50.2497,49.8144,49.9441,261937.0
2022-02-23 09:30:00,54.25,54.32,54.01,54.32,81873.0,50.2497,50.3146,50.0274,50.3146,81873.0
2022-02-23 10:00:00,54.33,54.33,53.76,53.77,77461.0,50.3238,50.3238,49.7959,49.8051,77461.0
2022-02-23 10:30:00,53.76,54.0,53.72,53.94,151955.0,49.7959,50.0182,49.7588,49.9626,151955.0
2022-02-23 11:00:00,53.95,54.12,53.88,54.01,101431.0,49.9719,50.1293,49.907,50.0274,101431.0
2022-02-23 11:30:00,54.01,54.07,53.86,54.05,78616.0,50.0274,50.083,49.8885,50.0645,78616.0
2022-02-23 12:00:00,54.05,54.18,53.99,54.18,57125.0,50.0645,50.1849,50.0089,50.1849,57125.0
2022-02-23 12:30:00,54.18,54.18,53.98,54.04,73148.0,50.1849,50.1849,49.9997,50.0552,73148.0
2022-02-23 13:00:00,54.04,54.11,53.97,54.0,162257.0,50.0552,50.1201,49.9904,50.0182,162257.0
2022-02-23 13:30:00,54.01,54.17,53.94,54.03,65644.0,50.0274,50.1756,49.9626,50.046,65644.0
2022-02-23 14:00:00,54.01,54.05,53.8,53.82,134962.0,50.0274,50.0645,49.8329,49.8515,134962.0
2022-02-23 14:30:00,53.83,53.9,53.65,53.71,71359.0,49.8607,49.9256,49.694,49.7496,71359.0
2022-02-23 15:00:00,53.7,53.71,53.58,53.68,98134.0,49.7403,49.7496,49.6291,49.7218,98134.0
2022-02-23 15:30:00,53.67,53.68,53.35,53.46,277733.0,49.7125,49.7218,49.4161,49.518,277733.0
2022-02-24 09:30:00,52.71,52.71,51.82,52.32,161017.0,48.8233,48.8233,47.9989,48.4621,161017.0
2022-02-24 10:00:00,52.32,52.33,51.58,51.77,159290.0,48.4621,48.4713,47.7766,47.9526,159290.0
2022-02-24 10:30:00,51.76,52.02,51.69,51.82,84207.0,47.9434,48.1842,47.8785,47.9989,84207.0
2022-02-24 11:00:00,51.82,51.97,51.62,51.62,82276.0,47.9989,48.1379,47.8137,47.8137,82276.0
2022-02-24 11:30:00,51.63,51.98,51.54,51.95,87015.0,47.8229,48.1471,47.7396,48.1193,87015.0
2022-02-24 12:00:00,51.96,51.99,51.71,51.84,68599.0,48.1286,48.1564,47.897,48.0175,68599.0
2022-02-24 12:30:00,51.85,51.89,51.64,51.67,73597.0,48.0267,48.0638,47.8322,47.86,73597.0
2022-02-24 13:00:00,51.64,51.79,51.45,51.46,68258.0,47.8322,47.9711,47.6562,47.6655,68258.0
2022-02-24 13:30:00,51.45,51.73,51.32,51.36,149157.0,47.6562,47.9156,47.5358,47.5728,149157.0
2022-02-24 14:00:00,51.36,51.73,51.32,51.72,108071.0,47.5728,47.9156,47.5358,47.9063,108071.0
2022-02-24 14:30:00,51.71,51.95,51.68,51.95,84940.0,47.897,48.1193,47.8692,48.1193,84940.0
2022-02-24 15:00:00,51.94,52.23,51.92,52.03,92268.0,48.1101,48.3787,48.0916,48.1934,92268.0
2022-02-24 15:30:00,52.02,52.58,52.0,52.48,417836.0,48.1842,48.7029,48.1657,48.6103,417836.0
2022-02-25 09:30:00,52.98,53.75,52.84,53.53,109782.0,49.0734,49.7866,48.9437,49.5828,109782.0
2022-02-25 10:00:00,53.48,53.77,53.33,53.46,156175.0,49.5365,49.8051,49.3976,49.518,156175.0
2022-02-25 10:30:00,53.46,53.89,53.42,53.83,143049.0,49.518,49.9163,49.4809,49.8607,143049.0
2022-02-25 11:00:00,53.85,54.14,53.78,53.96,71359.0,49.8792,50.1479,49.8144,49.9811,71359.0
2022-02-25 11:30:00,53.98,54.03,53.82,53.99,117674.0,49.9997,50.046,49.8515,50.0089,117674.0
2022-02-25 12:00:00,54.01,54.21,53.94,54.05,86801.0,50.0274,50.2127,49.9626,50.0645,86801.0
2022-02-25 12:30:00,54.04,54.19,54.03,54.09,86992.0,50.0552,50.1942,50.046,50.1015,86992.0
2022-02-25 13:00:00,54.09,54.18,53.93,54.08,77631.0,50.1015,50.1849,49.9533,50.0923,77631.0
2022-02-25 13:30:00,54.08,54.38,54.07,54.24,98358.0,50.0923,50.3702,50.083,50.2405,98358.0
2022-02-25 14:00:00,54.23,54.32,54.14,54.22,66751.0,50.2312,50.3146,50.1479,50.222,66751.0
2022-02-25 14:30:00,54.22,54.28,53.96,54.07,62843.0,50.222,50.2775,49.9811,50.083,62843.0
2022-02-25 15:00:00,54.05,54.12,53.95,54.06,102955.0,50.0645,50.1293,49.9719,50.0738,102955.0
2022-02-25 15:30:00,54.07,54.22,53.94,54.22,346406.0,50.083,50.222,49.9626,50.222,346406.0
2022-02-28 09:30:00,53.31,53.71,52.9,53.42,125116.0,49.3791,49.7496,48.9993,49.4809,125116.0
2022-02-28 10:00:00,53.42,53.65,53.35,53.38,85424.0,49.4809,49.694,49.4161,49.4439,85424.0
2022-02-28 10:30:00,53.36,53.81,53.34,53.79,101739.0,49.4254,49.8422,49.4068,49.8237,101739.0
2022-02-28 11:00:00,53.79,53.97,53.75,53.93,85735.0,49.8237,49.9904,49.7866,49.9533,85735.0
2022-02-28 11:30:00,53.92,53.99,53.68,53.94,71135.0,49.9441,50.0089,49.7218,49.9626,71135.0
2022-02-28 12:00:00,53.95,53.99,53.68,53.76,58600.0,49.9719,50.0089,49.7218,49.7959,58600.0
2022-02-28 12:30:00,53.75,53.84,53.43,53.46,93865.0,49.7866,49.87,49.4902,49.518,93865.0
2022-02-28 13:00:00,53.46,53.58,53.39,53.54,77947.0,49.518,49.6291,49.4532,49.5921,77947.0
2022-02-28 13:30:00,53.53,53.72,53.47,53.69,58305.0,49.5828,49.7588,49.5273,49.731,58305.0
2022-02-28 14:00:00,53.68,53.68,53.27,53.33,70240.0,49.7218,49.7218,49.342,49.3976,70240.0
2022-02-28 14:30:00,53.33,53.55,53.25,53.48,64738.0,49.3976,49.6014,49.3235,49.5365,64738.0
2022-02-28 15:00:00,53.48,53.7,53.42,53.6,92085.0,49.5365,49.7403,49.4809,49.6477,92085.0
2022-02-28 15:30:00,53.59,54.17,53.52,54.02,517120.0,49.6384,50.1756,49.5736,50.0367,517120.0
2022-03-01 09:30:00,54.0,54.0,53.2,53.44,202291.0,50.0182,50.0182,49.2772,49.4995,202291.0
2022-03-01 10:00:00,53.47,53.61,53.04,53.09,142925.0,49.5273,49.6569,49.129,49.1753,142925.0
2022-03-01 10:30:00,53.1,53.15,52.82,52.84,131004.0,49.1845,49.2309,48.9252,48.9437,131004.0
2022-03-01 11:00:00,52.83,52.9,52.67,52.8,115755.0,48.9345,48.9993,48.7862,48.9067,115755.0
2022-03-01 11:30:00,52.79,52.79,52.36,52.52,100273.0,48.8974,48.8974,48.4991,48.6473,100273.0
2022-03-01 12:00:00,52.51,52.55,52.33,52.49,61254.0,48.638,48.6751,48.4713,48.6195,61254.0
2022-03-01 12:30:00,52.5,52.62,52.47,52.55,86490.0,48.6288,48.7399,48.601,48.6751,86490.0
2022-03-01 13:00:00,52.55,52.63,52.27,52.3,55370.0,48.6751,48.7492,48.4157,48.4435,55370.0
2022-03-01 13:30:00,52.3,52.48,52.24,52.46,62593.0,48.4435,48.6103,48.388,48.5917,62593.0
2022-03-01 14:00:00,52.45,52.62,52.34,52.61,112915.0,48.5825,48.7399,48.4806,48.7307,112915.0
2022-03-01 14:30:00,52.6,53.0,52.57,52.85,84463.0,48.7214,49.0919,48.6936,48.953,84463.0
2022-03-01 15:00:00,52.85,53.1,52.83,52.92,105933.0,48.953,49.1845,48.9345,49.0178,105933.0
2022-03-01 15:30:00,52.92,52.95,52.6,52.83,445513.0,49.0178,49.0456,48.7214,48.9345,445513.0
2022-03-02 09:30:00,53.08,53.34,52.88,53.08,140686.0,49.166,49.4068,48.9808,49.166,140686.0
2022-03-02 10:00:00,53.1,53.32,52.91,53.11,97135.0,49.1845,49.3883,49.0086,49.1938,97135.0
2022-03-02 10:30:00,53.09,53.18,52.84,53.07,77232.0,49.1753,49.2586,48.9437,49.1568,77232.0
2022-03-02 11:00:00,53.09,53.29,53.0,53.27,57740.0,49.1753,49.3605,49.0919,49.342,57740.0
2022-03-02 11:30:00,53.27,53.45,53.27,53.43,45320.0,49.342,49.5087,49.342,49.4902,45320.0
2022-03-02 12:00:00,53.43,53.57,53.39,53.53,49485.0,49.4902,49.6199,49.4532,49.5828,49485.0
2022-03-02 12:30:00,53.54,53.62,53.45,53.54,51181.0,49.5921,49.6662,49.5087,49.5921,51181.0
2022-03-02 13:00:00,53.55,53.62,53.48,53.53,39799.0,49.6014,49.6662,49.5365,49.5828,39799.0
2022-03-02 13:30:00,53.53,53.63,53.5,53.6,48567.0,49.5828,49.6755,49.555,49.6477,48567.0
2022-03-02 14:00:00,53.61,53.69,53.42,53.47,58823.0,49.6569,49.731,49.4809,49.5273,58823.0
2022-03-02 14:30:00,53.48,53.55,53.25,53.28,54100.0,49.5365,49.6014,49.3235,49.3513,54100.0
2022-03-02 15:00:00,53.28,53.44,53.23,53.43,83343.0,49.3513,49.4995,49.305,49.4902,83343.0
2022-03-02 15:30:00,53.43,53.65,53.34,53.48,388215.0,49.4902,49.694,49.4068,49.5365,388215.0
2022-03-03 09:30:00,53.53,53.83,53.51,53.67,171445.0,49.5828,49.8607,49.5643,49.7125,171445.0
2022-03-03 10:00:00,53.64,53.92,53.55,53.81,80472.0,49.6847,49.9441,49.6014,49.8422,80472.0
2022-03-03 10:30:00,53.83,53.88,53.5,53.5,66082.0,49.8607,49.907,49.555,49.555,66082.0
2022-03-03 11:00:00,53.51,53.56,53.25,53.37,58017.0,49.5643,49.6106,49.3235,49.4346,58017.0
2022-03-03 11:30:00,53.36,53.41,53.19,53.27,86786.0,49.4254,49.4717,49.2679,49.342,86786.0
2022-03-03 12:00:00,53.26,53.68,53.25,53.52,62548.0,49.3327,49.7218,49.3235,49.5736,62548.0
2022-03-03 12:30:00,53.52,53.85,53.49,53.66,77039.0,49.5736,49.8792,49.5458,49.7032,77039.0
2022-03-03 13:00:00,53.67,53.82,53.64,53.82,55218.0,49.7125,49.8515,49.6847,49.8515,55218.0
2022-03-03 13:30:00,53.82,53.84,53.7,53.79,50321.0,49.8515,49.87,49.7403,49.8237,50321.0
2022-03-03 14:00:00,53.79,54.05,53.79,54.01,57754.0,49.8237,50.0645,49.8237,50.0274,57754.0
2022-03-03 14:30:00,54.02,54.08,53.86,53.93,57891.0,50.0367,50.0923,49.8885,49.9533,57891.0
2022-03-03 15:00:00,53.93,54.06,53.75,54.05,71080.0,49.9533,50.0738,49.7866,50.0645,71080.0
2022-03-03 15:30:00,54.04,54.04,53.76,53.81,360743.0,50.0552,50.0552,49.7959,49.8422,360743.0
2022-03-04 09:30:00,52.92,53.28,52.82,53.18,193029.0,49.0178,49.3513,48.9252,49.2586,193029.0
2022-03-04 10:00:00,53.16,53.25,52.71,52.83,100765.0,49.2401,49.3235,48.8233,48.9345,100765.0
2022-03-04 10:30:00,52.82,52.86,52.63,52.69,129419.0,48.9252,48.9622,48.7492,48.8048,129419.0
2022-03-04 11:00:00,52.68,52.97,52.66,52.9,92623.0,48.7955,49.0641,48.777,48.9993,92623.0
2022-03-04 11:30:00,52.89,53.09,52.83,53.02,94741.0,48.99,49.1753,48.9345,49.1104,94741.0
2022-03-04 12:00:00,53.03,53.39,52.97,53.36,67609.0,49.1197,49.4532,49.0641,49.4254,67609.0
2022-03-04 12:30:00,53.35,53.61,53.34,53.58,48195.0,49.4161,49.6569,49.4068,49.6291,48195.0
2022-03-04 13:00:00,53.6,53.74,53.6,53.68,62771.0,49.6477,49.7773,49.6477,49.7218,62771.0
2022-03-04 13:30:00,53.68,53.72,53.43,53.52,61322.0,49.7218,49.7588,49.4902,49.5736,61322.0
2022-03-04 14:00:00,53.54,53.69,53.43,53.65,90809.0,49.5921,49.731,49.4902,49.694,90809.0
2022-03-04 14:30:00,53.65,53.68,53.44,53.45,146417.0,49.694,49.7218,49.4995,49.5087,146417.0
2022-03-04 15:00:00,53.46,53.76,53.46,53.73,99988.0,49.518,49.7959,49.518,49.7681,99988.0
2022-03-04 15:30:00,53.73,54.03,53.64,53.99,409020.0,49.7681,50.046,49.6847,50.0089,409020.0
2022-03-07 09:30:00,53.69,53.69,52.96,53.39,309105.0,49.731,49.731,49.0549,49.4532,309105.0
2022-03-07 10:00:00,53.36,53.48,53.26,53.35,138214.0,49.4254,49.5365,49.3327,49.4161,138214.0
2022-03-07 10:30:00,53.32,53.59,53.31,53.5,122944.0,49.3883,49.6384,49.3791,49.555,122944.0
2022-03-07 11:00:00,53.49,53.5,53.18,53.19,102844.0,49.5458,49.555,49.2586,49.2679,102844.0
2022-03-07 11:30:00,53.17,53.18,52.76,52.8,114402.0,49.2494,49.2586,48.8696,48.9067,114402.0
2022-03-07 12:00:00,52.8,52.82,52.5,52.7,99041.0,48.9067,48.9252,48.6288,48.814,99041.0
2022-03-07 12:30:00,52.69,52.76,52.57,52.76,99276.0,48.8048,48.8696,48.6936,48.8696,99276.0
2022-03-07 13:00:00,52.76,52.92,52.64,52.81,112464.0,48.8696,49.0178,48.7585,48.9159,112464.0
2022-03-07 13:30:00,52.81,52.98,52.56,52.64,235820.0,48.9159,49.0734,48.6844,48.7585,235820.0
2022-03-07 14:00:00,52.66,52.75,52.55,52.62,126659.0,48.777,48.8603,48.6751,48.7399,126659.0
2022-03-07 14:30:00,52.62,52.66,52.46,52.55,118277.0,48.7399,48.777,48.5917,48.6751,118277.0
2022-03-07 15:00:00,52.56,52.61,52.45,52.53,95458.0,48.6844,48.7307,48.5825,48.6566,95458.0
2022-03-07 15:30:00,52.52,52.64,52.38,52.42,488033.0,48.6473,48.7585,48.5176,48.5547,488033.0
2022-03-08 09:30:00,52.52,53.08,52.41,52.6,233852.0,48.6473,49.166,48.5454,48.7214,233852.0
2022-03-08 10:00:00,52.6,52.6,52.06,52.06,107647.0,48.7214,48.7214,48.2212,48.2212,107647.0
2022-03-08 10:30:00,52.05,52.57,52.05,52.39,90524.0,48.212,48.6936,48.212,48.5269,90524.0
2022-03-08 11:00:00,52.38,52.41,52.16,52.27,111756.0,48.5176,48.5454,48.3139,48.4157,111756.0
2022-03-08 11:30:00,52.25,52.4,52.16,52.35,71688.0,48.3972,48.5362,48.3139,48.4898,71688.0
2022-03-08 12:00:00,52.36,52.93,52.32,52.92,82781.0,48.4991,49.0271,48.4621,49.0178,82781.0
2022-03-08 12:30:00,52.92,53.14,52.91,53.07,76201.0,49.0178,49.2216,49.0086,49.1568,76201.0
2022-03-08 13:00:00,53.07,53.3,53.03,53.05,73026.0,49.1568,49.3698,49.1197,49.1382,73026.0
2022-03-08 13:30:00,53.04,53.08,52.8,52.86,118231.0,49.129,49.166,48.9067,48.9622,118231.0
2022-03-08 14:00:00,52.84,52.97,52.65,52.97,85312.0,48.9437,49.0641,48.7677,49.0641,85312.0
2022-03-08 14:30:00,52.95,53.24,52.85,53.1,61778.0,49.0456,49.3142,48.953,49.1845,61778.0
2022-03-08 15:00:00,53.1,53.25,52.77,52.77,57632.0,49.1845,49.3235,48.8789,48.8789,57632.0
2022-03-08 15:30:00,52.77,52.82,52.42,52.42,352512.0,48.8789,48.9252,48.5547,48.5547,352512.0
2022-03-09 09:30:00,53.49,53.84,53.25,53.28,116363.0,49.5458,49.87,49.3235,49.3513,116363.0
2022-03-09 10:00:00,53.3,53.69,53.3,53.43,73114.0,49.3698,49.731,49.3698,49.4902,73114.0
2022-03-09 10:30:00,53.43,53.68,53.25,53.6,76042.0,49.4902,49.7218,49.3235,49.6477,76042.0
2022-03-09 11:00:00,53.61,53.69,53.31,53.34,90210.0,49.6569,49.731,49.3791,49.4068,90210.0
2022-03-09 11:30:00,53.35,53.51,53.32,53.42,58754.0,49.4161,49.5643,49.3883,49.4809,58754.0
2022-03-09 12:00:00,53.41,53.63,53.38,53.63,44103.0,49.4717,49.6755,49.4439,49.6755,44103.0
2022-03-09 12:30:00,53.62,53.63,53.47,53.59,32236.0,49.6662,49.6755,49.5273,49.6384,32236.0
2022-03-09 13:00:00,53.58,53.59,53.41,53.58,42110.0,49.6291,49.6384,49.4717,49.6291,42110.0
2022-03-09 13:30:00,53.59,53.59,53.4,53.42,39589.0,49.6384,49.6384,49.4624,49.4809,39589.0
2022-03-09 14:00:00,53.43,53.62,53.39,53.62,51662.0,49.4902,49.6662,49.4532,49.6662,51662.0
2022-03-09 14:30:00,53.63,53.68,53.46,53.47,55231.0,49.6755,49.7218,49.518,49.5273,55231.0
2022-03-09 15:00:00,53.43,53.56,53.41,53.53,60932.0,49.4902,49.6106,49.4717,49.5828,60932.0
2022-03-09 15:30:00,53.54,53.6,53.09,53.19,199783.0,49.5921,49.6477,49.1753,49.2679,199783.0
2022-03-10 09:30:00,52.78,52.95,52.59,52.87,113763.0,48.8881,49.0456,48.7121,48.9715,113763.0
2022-03-10 10:00:00,52.84,53.04,52.69,52.82,88482.0,48.9437,49.129,48.8048,48.9252,88482.0
2022-03-10 10:30:00,52.81,52.87,52.54,52.57,54061.0,48.9159,48.9715,48.6658,48.6936,54061.0
2022-03-10 11:00:00,52.56,52.66,52.51,52.56,51971.0,48.6844,48.777,48.638,48.6844,51971.0
2022-03-10 11:30:00,52.55,52.66,52.51,52.66,40271.0,48.6751,48.777,48.638,48.777,40271.0
2022-03-10 12:00:00,52.66,52.81,52.66,52.78,32829.0,48.777,48.9159,48.777,48.8881,32829.0
2022-03-10 12:30:00,52.78,52.9,52.73,52.86,43589.0,48.8881,48.9993,48.8418,48.9622,43589.0
2022-03-10 13:00:00,52.85,52.98,52.81,52.97,36786.0,48.953,49.0734,48.9159,49.0641,36786.0
2022-03-10 13:30:00,52.96,53.11,52.93,53.03,50522.0,49.0549,49.1938,49.0271,49.1197,50522.0
2022-03-10 14:00:00,53.03,53.12,53.02,53.06,52815.0,49.1197,49.2031,49.1104,49.1475,52815.0
2022-03-10 14:30:00,53.09,53.32,53.07,53.18,60880.0,49.1753,49.3883,49.1568,49.2586,60880.0
2022-03-10 15:00:00,53.19,53.2,52.98,53.05,88810.0,49.2679,49.2772,49.0734,49.1382,88810.0
2022-03-10 15:30:00,53.06,53.31,53.04,53.14,348360.0,49.1475,49.3791,49.129,49.2216,348360.0
2022-03-11 09:30:00,52.95,53.36,52.95,53.13,135355.0,49.0456,49.4254,49.0456,49.2123,135355.0
2022-03-11 10:00:00,53.14,53.17,52.74,52.87,61680.0,49.2216,49.2494,48.8511,48.9715,61680.0
2022-03-11 10:30:00,52.86,53.14,52.76,53.13,56102.0,48.9622,49.2216,48.8696,49.2123,56102.0
2022-03-11 11:00:00,53.12,53.34,53.09,53.34,39216.0,49.2031,49.4068,49.1753,49.4068,39216.0
2022-03-11 11:30:00,53.34,53.38,53.23,53.29,36145.0,49.4068,49.4439,49.305,49.3605,36145.0
2022-03-11 12:00:00,53.29,53.41,53.26,53.29,35089.0,49.3605,49.4717,49.3327,49.3605,35089.0
2022-03-11 12:30:00,53.3,53.36,53.2,53.23,31954.0,49.3698,49.4254,49.2772,49.305,31954.0
2022-03-11 13:00:00,53.22,53.29,53.14,53.27,35237.0,49.2957,49.3605,49.2216,49.342,35237.0
2022-03-11 13:30:00,53.26,53.32,53.1,53.13,39870.0,49.3327,49.3883,49.1845,49.2123,39870.0
2022-03-11 14:00:00,53.12,53.21,53.07,53.2,50330.0,49.2031,49.2864,49.1568,49.2772,50330.0
2022-03-11 14:30:00,53.2,53.2,52.94,52.99,57915.0,49.2772,49.2772,49.0363,49.0827,57915.0
2022-03-11 15:00:00,52.98,52.98,52.79,52.81,131995.0,49.0734,49.0734,48.8974,48.9159,131995.0
2022-03-11 15:30:00,52.8,52.8,52.53,52.56,281258.0,48.9067,48.9067,48.6566,48.6844,281258.0
2022-03-14 09:30:00,53.15,53.29,52.27,52.67,166668.0,49.2309,49.3605,48.4157,48.7862,166668.0
2022-03-14 10:00:00,52.69,52.86,52.59,52.77,108172.0,48.8048,48.9622,48.7121,48.8789,108172.0
2022-03-14 10:30:00,52.79,53.1,52.73,53.07,86888.0,48.8974,49.1845,48.8418,49.1568,86888.0
2022-03-14 11:00:00,53.08,53.27,52.92,53.25,107358.0,49.166,49.342,49.0178,49.3235,107358.0
2022-03-14 11:30:00,53.23,53.25,52.89,52.95,73103.0,49.305,49.3235,48.99,49.0456,73103.0
2022-03-14 12:00:00,52.93,52.93,52.71,52.84,75266.0,49.0271,49.0271,48.8233,48.9437,75266.0
2022-03-14 12:30:00,52.83,52.86,52.58,52.59,70373.0,48.9345,48.9622,48.7029,48.7121,70373.0
2022-03-14 13:00:00,52.58,52.58,52.35,52.38,64283.0,48.7029,48.7029,48.4898,48.5176,64283.0
2022-03-14 13:30:00,52.39,52.4,52.06,52.09,132020.0,48.5269,48.5362,48.2212,48.249,132020.0
2022-03-14 14:00:00,52.1,52.22,52.03,52.03,88365.0,48.2583,48.3694,48.1934,48.1934,88365.0
2022-03-14 14:30:00,52.03,52.28,51.99,52.27,78669.0,48.1934,48.425,48.1564,48.4157,78669.0
2022-03-14 15:00:00,52.26,52.45,52.21,52.38,85642.0,48.4065,48.5825,48.3602,48.5176,85642.0
2022-03-14 15:30:00,52.38,52.64,52.27,52.61,304636.0,48.5176,48.7585,48.4157,48.7307,304636.0
2022-03-15 09:30:00,52.84,53.35,52.61,53.35,129374.0,48.9437,49.4161,48.7307,49.4161,129374.0
2022-03-15 10:00:00,53.34,53.58,52.87,53.01,94682.0,49.4068,49.6291,48.9715,49.1012,94682.0
2022-03-15 10:30:00,53.01,53.13,52.81,53.02,73677.0,49.1012,49.2123,48.9159,49.1104,73677.0
2022-03-15 11:00:00,52.98,53.12,52.87,53.05,58416.0,49.0734,49.2031,48.9715,49.1382,58416.0
2022-03-15 11:30:00,53.06,53.31,52.99,53.07,71477.0,49.1475,49.3791,49.0827,49.1568,71477.0
2022-03-15 12:00:00,53.08,53.38,52.97,53.35,62728.0,49.166,49.4439,49.0641,49.4161,62728.0
2022-03-15 12:30:00,53.36,53.44,53.19,53.31,72932.0,49.4254,49.4995,49.2679,49.3791,72932.0
2022-03-15 13:00:00,53.31,53.34,53.05,53.05,67402.0,49.3791,49.4068,49.1382,49.1382,67402.0
2022-03-15 13:30:00,53.03,53.38,53.0,53.35,59856.0,49.1197,49.4439,49.0919,49.4161,59856.0
2022-03-15 14:00:00,53.35,53.41,53.26,53.39,82246.0,49.4161,49.4717,49.3327,49.4532,82246.0
2022-03-15 14:30:00,53.4,53.91,53.37,53.9,112419.0,49.4624,49.9348,49.4346,49.9256,112419.0
2022-03-15 15:00:00,53.89,53.99,53.88,53.96,111839.0,49.9163,50.0089,49.907,49.9811,111839.0
2022-03-15 15:30:00,53.96,53.99,53.76,53.95,440255.0,49.9811,50.0089,49.7959,49.9719,440255.0
2022-03-16 09:30:00,54.22,54.44,53.71,53.95,164952.0,50.222,50.4257,49.7496,49.9719,164952.0
2022-03-16 10:00:00,53.94,54.0,53.33,53.34,182052.0,49.9626,50.0182,49.3976,49.4068,182052.0
2022-03-16 10:30:00,53.33,53.66,53.31,53.56,95711.0,49.3976,49.7032,49.3791,49.6106,95711.0
2022-03-16 11:00:00,53.57,53.67,53.35,53.45,234431.0,49.6199,49.7125,49.4161,49.5087,234431.0
2022-03-16 11:30:00,53.46,53.59,53.35,53.51,231762.0,49.518,49.6384,49.4161,49.5643,231762.0
2022-03-16 12:00:00,53.51,53.71,53.51,53.62,49174.0,49.5643,49.7496,49.5643,49.6662,49174.0
2022-03-16 12:30:00,53.61,53.66,53.39,53.45,43474.0,49.6569,49.7032,49.4532,49.5087,43474.0
2022-03-16 13:00:00,53.45,53.46,53.29,53.38,50565.0,49.5087,49.518,49.3605,49.4439,50565.0
2022-03-16 13:30:00,53.39,53.42,53.3,53.3,47674.0,49.4532,49.4809,49.3698,49.3698,47674.0
2022-03-16 14:00:00,53.28,53.33,52.82,52.82,99456.0,49.3513,49.3976,48.9252,48.9252,99456.0
2022-03-16 14:30:00,52.82,53.22,52.72,52.98,122396.0,48.9252,49.2957,48.8326,49.0734,122396.0
2022-03-16 15:00:00,53.0,53.49,52.99,53.46,107350.0,49.0919,49.5458,49.0827,49.518,107350.0
2022-03-16 15:30:00,53.45,53.77,53.3,53.77,506268.0,49.5087,49.8051,49.3698,49.8051,506268.0
2022-03-17 09:30:00,53.45,55.09,53.17,54.71,657714.0,49.5087,51.0278,49.2494,50.6758,657714.0
2022-03-17 10:00:00,54.7,56.18,54.66,56.04,557231.0,50.6666,52.0374,50.6295,51.9078,557231.0
2022-03-17 10:30:00,56.04,56.39,55.8,56.38,437742.0,51.9078,52.2319,51.6855,52.2227,437742.0
2022-03-17 11:00:00,56.39,56.5,55.97,56.36,535284.0,52.2319,52.3338,51.8429,52.2042,535284.0
2022-03-17 11:30:00,56.36,56.79,56.31,56.75,330570.0,52.2042,52.6025,52.1578,52.5654,330570.0
2022-03-17 12:00:00,56.73,56.76,56.4,56.48,129631.0,52.5469,52.5747,52.2412,52.3153,129631.0
2022-03-17 12:30:00,56.49,56.61,56.36,56.49,119471.0,52.3246,52.4357,52.2042,52.3246,119471.0
2022-03-17 13:00:00,56.5,56.84,56.45,56.81,122640.0,52.3338,52.6488,52.2875,52.621,122640.0
2022-03-17 13:30:00,56.8,57.02,56.77,56.99,243899.0,52.6117,52.8155,52.5839,52.7877,243899.0
2022-03-17 14:00:00,57.0,57.1,56.66,56.75,233122.0,52.797,52.8896,52.482,52.5654,233122.0
2022-03-17 14:30:00,56.75,56.82,56.63,56.71,141458.0,52.5654,52.6302,52.4542,52.5283,141458.0
2022-03-17 15:00:00,56.7,56.8,56.5,56.74,189346.0,52.5191,52.6117,52.3338,52.5561,189346.0
2022-03-17 15:30:00,56.76,57.19,56.71,57.19,909424.0,52.5747,52.973,52.5283,52.973,909424.0
2022-03-18 09:30:00,57.28,57.29,56.63,56.9,377519.0,53.0563,53.0656,52.4542,52.7043,377519.0
2022-03-18 10:00:00,56.87,57.26,56.52,56.55,198861.0,52.6766,53.0378,52.3524,52.3801,198861.0
2022-03-18 10:30:00,56.54,56.73,56.42,56.59,117271.0,52.3709,52.5469,52.2597,52.4172,117271.0
2022-03-18 11:00:00,56.59,56.88,56.5,56.68,109250.0,52.4172,52.6858,52.3338,52.5006,109250.0
2022-03-18 11:30:00,56.67,56.78,56.54,56.61,80388.0,52.4913,52.5932,52.3709,52.4357,80388.0
2022-03-18 12:00:00,56.59,56.76,56.55,56.76,75553.0,52.4172,52.5747,52.3801,52.5747,75553.0
2022-03-18 12:30:00,56.76,56.85,56.5,56.57,91240.0,52.5747,52.658,52.3338,52.3987,91240.0
2022-03-18 13:00:00,56.58,56.75,56.5,56.73,89641.0,52.4079,52.5654,52.3338,52.5469,89641.0
2022-03-18 13:30:00,56.73,56.8,56.64,56.69,76124.0,52.5469,52.6117,52.4635,52.5098,76124.0
2022-03-18 14:00:00,56.7,56.72,56.52,56.55,80642.0,52.5191,52.5376,52.3524,52.3801,80642.0
2022-03-18 14:30:00,56.54,56.54,56.18,56.46,116062.0,52.3709,52.3709,52.0374,52.2968,116062.0
2022-03-18 15:00:00,56.46,56.87,56.43,56.87,179400.0,52.2968,52.6766,52.269,52.6766,179400.0
2022-03-18 15:30:00,56.87,57.37,56.75,57.29,905443.0,52.6766,53.1397,52.5654,53.0656,905443.0
2022-03-21 09:30:00,57.49,58.47,57.49,58.02,238988.0,53.2508,54.1586,53.2508,53.7418,238988.0
2022-03-21 10:00:00,58.06,58.25,57.89,58.03,114992.0,53.7788,53.9548,53.6213,53.751,114992.0
2022-03-21 10:30:00,58.04,58.06,57.55,57.66,155263.0,53.7603,53.7788,53.3064,53.4083,155263.0
2022-03-21 11:00:00,57.66,57.85,57.54,57.59,76382.0,53.4083,53.5843,53.2971,53.3435,76382.0
2022-03-21 11:30:00,57.6,57.65,57.29,57.49,127209.0,53.3527,53.399,53.0656,53.2508,127209.0
2022-03-21 12:00:00,57.48,57.62,57.42,57.55,50072.0,53.2416,53.3712,53.186,53.3064,50072.0
2022-03-21 12:30:00,57.53,57.53,57.27,57.41,57837.0,53.2879,53.2879,53.0471,53.1767,57837.0
2022-03-21 13:00:00,57.41,57.44,57.26,57.29,56395.0,53.1767,53.2045,53.0378,53.0656,56395.0
2022-03-21 13:30:00,57.27,57.42,57.23,57.28,48006.0,53.0471,53.186,53.01,53.0563,48006.0
2022-03-21 14:00:00,57.28,57.54,57.22,57.47,75449.0,53.0563,53.2971,53.0007,53.2323,75449.0
2022-03-21 14:30:00,57.46,57.6,57.3,57.3,63242.0,53.223,53.3527,53.0748,53.0748,63242.0
2022-03-21 15:00:00,57.31,57.58,57.28,57.55,116579.0,53.0841,53.3342,53.0563,53.3064,116579.0
2022-03-21 15:30:00,57.55,57.62,57.33,57.6,341935.0,53.3064,53.3712,53.1026,53.3527,341935.0
2022-03-22 09:30:00,58.1,58.44,57.77,58.05,140388.0,53.8159,54.1308,53.5102,53.7695,140388.0
2022-03-22 10:00:00,58.03,58.15,57.83,57.96,103577.0,53.751,53.8622,53.5658,53.6862,103577.0
2022-03-22 10:30:00,58.0,58.11,57.74,57.87,75377.0,53.7232,53.8251,53.4824,53.6028,75377.0
2022-03-22 11:00:00,57.86,57.86,57.49,57.52,80312.0,53.5936,53.5936,53.2508,53.2786,80312.0
2022-03-22 11:30:00,57.52,57.68,57.47,57.66,68404.0,53.2786,53.4268,53.2323,53.4083,68404.0
2022-03-22 12:00:00,57.66,57.68,57.45,57.45,45670.0,53.4083,53.4268,53.2138,53.2138,45670.0
2022-03-22 12:30:00,57.45,57.7,57.44,57.69,48961.0,53.2138,53.4453,53.2045,53.4361,48961.0
2022-03-22 13:00:00,57.69,57.72,57.6,57.71,66843.0,53.4361,53.4639,53.3527,53.4546,66843.0
2022-03-22 13:30:00,57.72,57.74,57.55,57.6,50438.0,53.4639,53.4824,53.3064,53.3527,50438.0
2022-03-22 14:00:00,57.6,57.7,57.51,57.52,63301.0,53.3527,53.4453,53.2694,53.2786,63301.0
2022-03-22 14:30:00,57.53,57.76,57.49,57.71,69039.0,53.2879,53.5009,53.2508,53.4546,69039.0
2022-03-22 15:00:00,57.71,57.84,57.62,57.71,74963.0,53.4546,53.575,53.3712,53.4546,74963.0
2022-03-22 15:30:00,57.71,57.87,57.67,57.76,260446.0,53.4546,53.6028,53.4176,53.5009,260446.0
2022-03-23 09:30:00,57.8,58.13,57.47,57.49,113695.0,53.538,53.8436,53.2323,53.2508,113695.0
2022-03-23 10:00:00,57.48,57.61,57.1,57.33,113775.0,53.2416,53.362,52.8896,53.1026,113775.0
2022-03-23 10:30:00,57.33,57.53,57.25,57.33,117385.0,53.1026,53.2879,53.0285,53.1026,117385.0
2022-03-23 11:00:00,57.34,57.62,57.34,57.59,57541.0,53.1119,53.3712,53.1119,53.3435,57541.0
2022-03-23 11:30:00,57.59,57.63,57.43,57.47,103734.0,53.3435,53.3805,53.1953,53.2323,103734.0
2022-03-23 12:00:00,57.46,57.5,57.18,57.19,55005.0,53.223,53.2601,52.9637,52.973,55005.0
2022-03-23 12:30:00,57.2,57.21,57.04,57.14,65865.0,52.9822,52.9915,52.834,52.9266,65865.0
2022-03-23 13:00:00,57.13,57.26,57.09,57.12,90494.0,52.9174,53.0378,52.8803,52.9081,90494.0
2022-03-23 13:30:00,57.12,57.16,56.94,57.11,109528.0,52.9081,52.9452,52.7414,52.8989,109528.0
2022-03-23 14:00:00,57.1,57.22,56.97,56.98,99879.0,52.8896,53.0007,52.7692,52.7784,99879.0
2022-03-23 14:30:00,56.99,57.07,56.94,56.95,115013.0,52.7877,52.8618,52.7414,52.7507,115013.0
2022-03-23 15:00:00,56.94,57.07,56.9,57.07,100677.0,52.7414,52.8618,52.7043,52.8618,100677.0
2022-03-23 15:30:00,57.07,57.12,56.71,56.76,386862.0,52.8618,52.9081,52.5283,52.5747,386862.0
2022-03-24 09:30:00,56.73,56.86,56.41,56.83,154830.0,52.5469,52.6673,52.2505,52.6395,154830.0
2022-03-24 10:00:00,56.83,57.28,56.79,57.18,95358.0,52.6395,53.0563,52.6025,52.9637,95358.0
2022-03-24 10:30:00,57.19,57.3,57.07,57.27,54334.0,52.973,53.0748,52.8618,53.0471,54334.0
2022-03-24 11:00:00,57.28,57.56,57.25,57.47,83501.0,53.0563,53.3157,53.0285,53.2323,83501.0
2022-03-24 11:30:00,57.46,57.46,57.18,57.29,61119.0,53.223,53.223,52.9637,53.0656,61119.0
2022-03-24 12:00:00,57.29,57.37,57.12,57.17,105192.0,53.0656,53.1397,52.9081,52.9544,105192.0
2022-03-24 12:30:00,57.16,57.31,57.08,57.29,33601.0,52.9452,53.0841,52.8711,53.0656,33601.0
2022-03-24 13:00:00,57.29,57.33,57.23,57.29,35960.0,53.0656,53.1026,53.01,53.0656,35960.0
2022-03-24 13:30:00,57.3,57.4,57.28,57.29,36411.0,53.0748,53.1675,53.0563,53.0656,36411.0
2022-03-24 14:00:00,57.29,57.35,57.2,57.24,38000.0,53.0656,53.1212,52.9822,53.0193,38000.0
2022-03-24 14:30:00,57.25,57.26,57.16,57.21,37566.0,53.0285,53.0378,52.9452,52.9915,37566.0
2022-03-24 15:00:00,57.2,57.37,57.18,57.36,63974.0,52.9822,53.1397,52.9637,53.1304,63974.0
2022-03-24 15:30:00,57.35,57.35,57.22,57.27,219248.0,53.1212,53.1212,53.0007,53.0471,219248.0
2022-03-25 09:30:00,57.39,57.6,57.27,57.53,75799.0,53.1582,53.3527,53.0471,53.2879,75799.0
2022-03-25 10:00:00,57.53,57.69,57.51,57.63,50784.0,53.2879,53.4361,53.2694,53.3805,50784.0
2022-03-25 10:30:00,57.62,57.64,57.39,57.42,65956.0,53.3712,53.3898,53.1582,53.186,65956.0
2022-03-25 11:00:00,57.42,57.55,57.08,57.11,87246.0,53.186,53.3064,52.8711,52.8989,87246.0
2022-03-25 11:30:00,57.11,57.19,57.06,57.12,59343.0,52.8989,52.973,52.8525,52.9081,59343.0
2022-03-25 12:00:00,57.13,57.47,57.11,57.47,77208.0,52.9174,53.2323,52.8989,53.2323,77208.0
2022-03-25 12:30:00,57.48,57.58,57.34,57.41,46446.0,53.2416,53.3342,53.1119,53.1767,46446.0
2022-03-25 13:00:00,57.43,57.51,57.39,57.45,37431.0,53.1953,53.2694,53.1582,53.2138,37431.0
2022-03-25 13:30:00,57.45,57.52,57.38,57.51,34402.0,53.2138,53.2786,53.1489,53.2694,34402.0
2022-03-25 14:00:00,57.51,57.84,57.5,57.79,67321.0,53.2694,53.575,53.2601,53.5287,67321.0
2022-03-25 14:30:00,57.77,57.81,57.55,57.64,120964.0,53.5102,53.5472,53.3064,53.3898,120964.0
2022-03-25 15:00:00,57.63,57.77,57.6,57.64,123478.0,53.3805,53.5102,53.3527,53.3898,123478.0
2022-03-25 15:30:00,57.63,57.98,57.63,57.96,195089.0,53.3805,53.7047,53.3805,53.6862,195089.0
2022-03-28 09:30:00,57.75,57.85,56.84,56.94,165761.0,53.4917,53.5843,52.6488,52.7414,165761.0
2022-03-28 10:00:00,56.94,57.53,56.92,57.46,114550.0,52.7414,53.2879,52.7229,53.223,114550.0
2022-03-28 10:30:00,57.47,57.5,57.35,57.46,82062.0,53.2323,53.2601,53.1212,53.223,82062.0
2022-03-28 11:00:00,57.47,57.61,57.32,57.58,94881.0,53.2323,53.362,53.0934,53.3342,94881.0
2022-03-28 11:30:00,57.58,57.68,57.56,57.57,61501.0,53.3342,53.4268,53.3157,53.3249,61501.0
2022-03-28 12:00:00,57.58,57.8,57.58,57.78,81210.0,53.3342,53.538,53.3342,53.5195,81210.0
2022-03-28 12:30:00,57.76,57.84,57.68,57.7,45820.0,53.5009,53.575,53.4268,53.4453,45820.0
2022-03-28 13:00:00,57.71,57.73,57.55,57.55,46531.0,53.4546,53.4731,53.3064,53.3064,46531.0
2022-03-28 13:30:00,57.55,57.58,57.5,57.53,45788.0,53.3064,53.3342,53.2601,53.2879,45788.0
2022-03-28 14:00:00,57.53,57.69,57.53,57.64,53870.0,53.2879,53.4361,53.2879,53.3898,53870.0
2022-03-28 14:30:00,57.64,57.77,57.64,57.73,72092.0,53.3898,53.5102,53.3898,53.4731,72092.0
2022-03-28 15:00:00,57.73,57.84,57.66,57.79,73454.0,53.4731,53.575,53.4083,53.5287,73454.0
2022-03-28 15:30:00,57.79,57.83,57.69,57.8,241674.0,53.5287,53.5658,53.4361,53.538,241674.0
2022-03-29 09:30:00,58.0,58.16,57.32,57.45,111429.0,53.7232,53.8714,53.0934,53.2138,111429.0
2022-03-29 10:00:00,57.5,57.57,57.37,57.5,120022.0,53.2601,53.3249,53.1397,53.2601,120022.0
2022-03-29 10:30:00,57.5,57.57,57.33,57.46,79787.0,53.2601,53.3249,53.1026,53.223,79787.0
2022-03-29 11:00:00,57.46,57.51,57.4,57.42,49550.0,53.223,53.2694,53.1675,53.186,49550.0
2022-03-29 11:30:00,57.42,57.52,57.41,57.43,37395.0,53.186,53.2786,53.1767,53.1953,37395.0
2022-03-29 12:00:00,57.44,57.46,57.08,57.13,55021.0,53.2045,53.223,52.8711,52.9174,55021.0
2022-03-29 12:30:00,57.13,57.13,56.93,56.95,48631.0,52.9174,52.9174,52.7321,52.7507,48631.0
2022-03-29 13:00:00,56.95,57.22,56.9,57.12,73458.0,52.7507,53.0007,52.7043,52.9081,73458.0
2022-03-29 13:30:00,57.12,57.18,57.06,57.18,62240.0,52.9081,52.9637,52.8525,52.9637,62240.0
2022-03-29 14:00:00,57.2,57.26,57.17,57.24,38678.0,52.9822,53.0378,52.9544,53.0193,38678.0
2022-03-29 14:30:00,57.23,57.41,57.22,57.37,48567.0,53.01,53.1767,53.0007,53.1397,48567.0
2022-03-29 15:00:00,57.37,57.53,57.35,57.48,80259.0,53.1397,53.2879,53.1212,53.2416,80259.0
2022-03-29 15:30:00,57.48,57.64,57.44,57.61,236702.0,53.2416,53.3898,53.2045,53.362,236702.0
2022-03-30 09:30:00,57.73,58.34,57.65,58.23,128239.0,53.4731,54.0382,53.399,53.9363,128239.0
2022-03-30 10:00:00,58.24,58.26,57.66,57.75,105395.0,53.9455,53.9641,53.4083,53.4917,105395.0
2022-03-30 10:30:00,57.73,57.94,57.66,57.86,76705.0,53.4731,53.6677,53.4083,53.5936,76705.0
2022-03-30 11:00:00,57.86,57.94,57.75,57.79,56790.0,53.5936,53.6677,53.4917,53.5287,56790.0
2022-03-30 11:30:00,57.77,57.85,57.71,57.73,61513.0,53.5102,53.5843,53.4546,53.4731,61513.0
2022-03-30 12:00:00,57.73,57.79,57.63,57.7,70427.0,53.4731,53.5287,53.3805,53.4453,70427.0
2022-03-30 12:30:00,57.7,57.72,57.47,57.5,90907.0,53.4453,53.4639,53.2323,53.2601,90907.0
2022-03-30 13:00:00,57.51,57.52,57.34,57.34,108571.0,53.2694,53.2786,53.1119,53.1119,108571.0
2022-03-30 13:30:00,57.33,57.49,57.25,57.44,67763.0,53.1026,53.2508,53.0285,53.2045,67763.0
2022-03-30 14:00:00,57.45,57.5,57.36,57.4,68917.0,53.2138,53.2601,53.1304,53.1675,68917.0
2022-03-30 14:30:00,57.4,57.55,57.39,57.47,79976.0,53.1675,53.3064,53.1582,53.2323,79976.0
2022-03-30 15:00:00,57.47,57.57,57.43,57.55,104271.0,53.2323,53.3249,53.1953,53.3064,104271.0
2022-03-30 15:30:00,57.55,57.67,57.5,57.64,331832.0,53.3064,53.4176,53.2601,53.3898,331832.0
2022-03-31 09:30:00,57.0,57.32,56.69,56.97,175620.0,53.254,53.553,52.9644,53.226,175620.0
2022-03-31 10:00:00,57.01,57.08,56.8,56.87,120889.0,53.2633,53.3287,53.0671,53.1325,120889.0
2022-03-31 10:30:00,56.85,56.87,56.68,56.81,52210.0,53.1138,53.1325,52.955,53.0765,52210.0
2022-03-31 11:00:00,56.8,56.95,56.8,56.92,60284.0,53.0671,53.2073,53.0671,53.1792,60284.0
2022-03-31 11:30:00,56.91,57.01,56.87,57.0,56984.0,53.1699,53.2633,53.1325,53.254,56984.0
2022-03-31 12:00:00,57.0,57.16,56.98,57.0,55852.0,53.254,53.4035,53.2353,53.254,55852.0
2022-03-31 12:30:00,57.0,57.16,57.0,57.11,49854.0,53.254,53.4035,53.254,53.3568,49854.0
2022-03-31 13:00:00,57.13,57.35,57.13,57.31,39734.0,53.3754,53.581,53.3754,53.5436,39734.0
2022-03-31 13:30:00,57.3,57.38,57.23,57.32,33643.0,53.5343,53.609,53.4689,53.553,33643.0
2022-03-31 14:00:00,57.31,57.31,57.12,57.15,38097.0,53.5436,53.5436,53.3661,53.3941,38097.0
2022-03-31 14:30:00,57.15,57.17,57.06,57.12,26604.0,53.3941,53.4128,53.31,53.3661,26604.0
2022-03-31 15:00:00,57.14,57.21,57.04,57.08,54132.0,53.3848,53.4502,53.2914,53.3287,54132.0
2022-03-31 15:30:00,57.08,57.1,56.69,56.69,343742.0,53.3287,53.3474,52.9644,52.9644,343742.0
2022-04-01 09:30:00,56.74,57.37,56.64,57.17,85378.0,53.0111,53.5997,52.9176,53.4128,85378.0
2022-04-01 10:00:00,57.13,57.29,56.77,56.77,55023.0,53.3754,53.5249,53.0391,53.0391,55023.0
2022-04-01 10:30:00,56.78,56.82,56.59,56.73,69151.0,53.0484,53.0858,52.8709,53.0017,69151.0
2022-04-01 11:00:00,56.73,57.08,56.73,57.02,56070.0,53.0017,53.3287,53.0017,53.2727,56070.0
2022-04-01 11:30:00,57.01,57.14,56.96,57.0,42123.0,53.2633,53.3848,53.2166,53.254,42123.0
2022-04-01 12:00:00,56.98,57.0,56.86,57.0,29917.0,53.2353,53.254,53.1232,53.254,29917.0
2022-04-01 12:30:00,56.99,57.05,56.84,57.05,34828.0,53.2446,53.3007,53.1045,53.3007,34828.0
2022-04-01 13:00:00,57.06,57.11,56.97,57.04,42449.0,53.31,53.3568,53.226,53.2914,42449.0
2022-04-01 13:30:00,57.04,57.25,56.99,57.25,37732.0,53.2914,53.4876,53.2446,53.4876,37732.0
2022-04-01 14:00:00,57.24,57.44,57.22,57.44,61364.0,53.4782,53.6651,53.4595,53.6651,61364.0
2022-04-01 14:30:00,57.44,57.51,57.4,57.51,46901.0,53.6651,53.7305,53.6277,53.7305,46901.0
2022-04-01 15:00:00,57.52,57.6,57.47,57.52,108699.0,53.7398,53.8145,53.6931,53.7398,108699.0
2022-04-01 15:30:00,57.51,57.61,57.43,57.6,394437.0,53.7305,53.8239,53.6557,53.8145,394437.0
2022-04-04 09:30:00,57.28,57.57,56.36,56.72,172249.0,53.5156,53.7865,52.656,52.9924,172249.0
2022-04-04 10:00:00,56.72,56.92,56.47,56.91,109214.0,52.9924,53.1792,52.7588,53.1699,109214.0
2022-04-04 10:30:00,56.91,56.91,56.67,56.85,99497.0,53.1699,53.1699,52.9457,53.1138,99497.0
2022-04-04 11:00:00,56.84,56.9,56.72,56.88,81670.0,53.1045,53.1606,52.9924,53.1419,81670.0
2022-04-04 11:30:00,56.88,57.01,56.78,56.9,102063.0,53.1419,53.2633,53.0484,53.1606,102063.0
2022-04-04 12:00:00,56.89,56.92,56.58,56.6,60626.0,53.1512,53.1792,52.8616,52.8803,60626.0
2022-04-04 12:30:00,56.6,56.64,56.35,56.63,71170.0,52.8803,52.9176,52.6467,52.9083,71170.0
2022-04-04 13:00:00,56.63,56.74,56.51,56.73,53039.0,52.9083,53.0111,52.7962,53.0017,53039.0
2022-04-04 13:30:00,56.73,56.93,56.7,56.91,41880.0,53.0017,53.1886,52.9737,53.1699,41880.0
2022-04-04 14:00:00,56.91,57.0,56.9,56.98,42251.0,53.1699,53.254,53.1606,53.2353,42251.0
2022-04-04 14:30:00,56.98,57.0,56.91,56.98,43644.0,53.2353,53.254,53.1699,53.2353,43644.0
2022-04-04 15:00:00,56.97,56.98,56.74,56.77,48034.0,53.226,53.2353,53.0111,53.0391,48034.0
2022-04-04 15:30:00,56.78,56.85,56.62,56.7,265465.0,53.0484,53.1138,52.899,52.9737,265465.0
2022-04-05 09:30:00,56.67,57.69,56.67,57.54,132709.0,52.9457,53.8986,52.9457,53.7585,132709.0
2022-04-05 10:00:00,57.55,57.68,57.24,57.42,67331.0,53.7678,53.8893,53.4782,53.6464,67331.0
2022-04-05 10:30:00,57.41,57.43,57.11,57.4,69064.0,53.637,53.6557,53.3568,53.6277,69064.0
2022-04-05 11:00:00,57.4,57.57,57.34,57.42,140563.0,53.6277,53.7865,53.5716,53.6464,140563.0
2022-04-05 11:30:00,57.41,57.57,57.28,57.28,47208.0,53.637,53.7865,53.5156,53.5156,47208.0
2022-04-05 12:00:00,57.28,57.36,57.22,57.26,42673.0,53.5156,53.5903,53.4595,53.4969,42673.0
2022-04-05 12:30:00,57.24,57.33,57.18,57.32,33383.0,53.4782,53.5623,53.4222,53.553,33383.0
2022-04-05 13:00:00,57.31,57.47,57.29,57.37,34388.0,53.5436,53.6931,53.5249,53.5997,34388.0
2022-04-05 13:30:00,57.36,57.37,57.08,57.18,47920.0,53.5903,53.5997,53.3287,53.4222,47920.0
2022-04-05 14:00:00,57.19,57.2,57.01,57.03,43357.0,53.4315,53.4408,53.2633,53.282,43357.0
2022-04-05 14:30:00,57.03,57.08,56.97,56.98,45880.0,53.282,53.3287,53.226,53.2353,45880.0
2022-04-05 15:00:00,56.97,57.05,56.88,56.97,76791.0,53.226,53.3007,53.1419,53.226,76791.0
2022-04-05 15:30:00,56.98,56.99,56.73,56.85,275105.0,53.2353,53.2446,53.0017,53.1138,275105.0
2022-04-06 09:30:00,56.78,57.57,56.67,57.55,105872.0,53.0484,53.7865,52.9457,53.7678,105872.0
2022-04-06 10:00:00,57.57,57.64,57.2,57.35,74266.0,53.7865,53.8519,53.4408,53.581,74266.0
2022-04-06 10:30:00,57.34,57.56,57.21,57.23,86653.0,53.5716,53.7772,53.4502,53.4689,86653.0
2022-04-06 11:00:00,57.24,57.44,57.23,57.38,102825.0,53.4782,53.6651,53.4689,53.609,102825.0
2022-04-06 11:30:00,57.39,57.59,57.35,57.56,40387.0,53.6184,53.8052,53.581,53.7772,40387.0
2022-04-06 12:00:00,57.57,57.63,57.49,57.51,35413.0,53.7865,53.8426,53.7118,53.7305,35413.0
2022-04-06 12:30:00,57.49,57.55,57.39,57.41,32369.0,53.7118,53.7678,53.6184,53.637,32369.0
2022-04-06 13:00:00,57.41,57.46,57.34,57.35,38317.0,53.637,53.6837,53.5716,53.581,38317.0
2022-04-06 13:30:00,57.34,57.43,57.2,57.2,36083.0,53.5716,53.6557,53.4408,53.4408,36083.0
2022-04-06 14:00:00,57.2,57.36,57.05,57.21,40373.0,53.4408,53.5903,53.3007,53.4502,40373.0
2022-04-06 14:30:00,57.22,57.44,57.18,57.36,94317.0,53.4595,53.6651,53.4222,53.5903,94317.0
2022-04-06 15:00:00,57.35,57.42,57.18,57.18,61699.0,53.581,53.6464,53.4222,53.4222,61699.0
2022-04-06 15:30:00,57.18,57.46,57.16,57.41,222694.0,53.4222,53.6837,53.4035,53.637,222694.0
2022-04-07 09:30:00,57.3,57.71,57.2,57.71,90193.0,53.5343,53.9173,53.4408,53.9173,90193.0
2022-04-07 10:00:00,57.71,57.95,57.45,57.87,325748.0,53.9173,54.1415,53.6744,54.0668,325748.0
2022-04-07 10:30:00,57.85,57.95,57.56,57.67,109646.0,54.0481,54.1415,53.7772,53.8799,109646.0
2022-04-07 11:00:00,57.66,57.9,57.6,57.76,194585.0,53.8706,54.0948,53.8145,53.964,194585.0
2022-04-07 11:30:00,57.76,58.35,57.74,58.34,191465.0,53.964,54.5153,53.9453,54.5059,191465.0
2022-04-07 12:00:00,58.34,58.6,58.24,58.4,268048.0,54.5059,54.7488,54.4125,54.562,268048.0
2022-04-07 12:30:00,58.42,59.0,58.3,58.72,601412.0,54.5807,55.1225,54.4685,54.8609,601412.0
2022-04-07 13:00:00,58.71,59.2,58.61,58.93,184616.0,54.8516,55.3094,54.7582,55.0571,184616.0
2022-04-07 13:30:00,58.94,58.99,58.77,58.99,123862.0,55.0665,55.1132,54.9077,55.1132,123862.0
2022-04-07 14:00:00,58.97,59.15,58.81,59.02,149305.0,55.0945,55.2627,54.945,55.1412,149305.0
2022-04-07 14:30:00,59.03,59.3,59.01,59.3,123482.0,55.1506,55.4028,55.1319,55.4028,123482.0
2022-04-07 15:00:00,59.28,59.36,59.04,59.09,165043.0,55.3841,55.4589,55.1599,55.2066,165043.0
2022-04-07 15:30:00,59.08,59.42,59.05,59.38,594355.0,55.1973,55.5149,55.1693,55.4776,594355.0
2022-04-08 09:30:00,59.88,60.5,59.58,60.47,384025.0,55.9447,56.524,55.6644,56.4959,384025.0
2022-04-08 10:00:00,60.45,60.86,60.26,60.72,342098.0,56.4772,56.8603,56.2997,56.7295,342098.0
2022-04-08 10:30:00,60.73,61.46,60.72,61.31,302246.0,56.7388,57.4209,56.7295,57.2807,302246.0
2022-04-08 11:00:00,61.3,61.37,60.89,61.3,170684.0,57.2714,57.3368,56.8883,57.2714,170684.0
2022-04-08 11:30:00,61.32,61.49,61.06,61.41,149720.0,57.2901,57.4489,57.0472,57.3742,149720.0
2022-04-08 12:00:00,61.41,61.53,61.21,61.52,129547.0,57.3742,57.4863,57.1873,57.4769,129547.0
2022-04-08 12:30:00,61.52,62.0,61.48,61.57,200076.0,57.4769,57.9254,57.4396,57.5236,200076.0
2022-04-08 13:00:00,61.58,61.93,61.58,61.84,121362.0,57.533,57.86,57.533,57.7759,121362.0
2022-04-08 13:30:00,61.84,61.9,61.69,61.83,188489.0,57.7759,57.832,57.6358,57.7666,188489.0
2022-04-08 14:00:00,61.83,61.98,61.78,61.82,103212.0,57.7666,57.9067,57.7198,57.7572,103212.0
2022-04-08 14:30:00,61.84,61.84,61.61,61.77,118302.0,57.7759,57.7759,57.561,57.7105,118302.0
2022-04-08 15:00:00,61.77,61.98,61.7,61.93,145440.0,57.7105,57.9067,57.6451,57.86,145440.0
2022-04-08 15:30:00,61.93,62.15,61.8,61.91,1030863.0,57.86,58.0655,57.7385,57.8413,1030863.0
2022-04-11 09:30:00,61.95,62.48,61.16,61.55,479691.0,57.8787,58.3738,57.1406,57.505,479691.0
2022-04-11 10:00:00,61.56,61.93,61.2,61.87,316915.0,57.5143,57.86,57.178,57.8039,316915.0
2022-04-11 10:30:00,61.85,62.4,61.63,62.33,247548.0,57.7852,58.2991,57.5797,58.2337,247548.0
2022-04-11 11:00:00,62.32,62.47,62.13,62.43,107115.0,58.2244,58.3645,58.0468,58.3271,107115.0
2022-04-11 11:30:00,62.44,62.75,62.38,62.44,127266.0,58.3365,58.6261,58.2804,58.3365,127266.0
2022-04-11 12:00:00,62.45,62.6,62.2,62.25,95296.0,58.3458,58.486,58.1122,58.159,95296.0
2022-04-11 12:30:00,62.26,62.33,61.97,62.11,116516.0,58.1683,58.2337,57.8974,58.0282,116516.0
2022-04-11 13:00:00,62.1,62.11,61.45,61.54,82465.0,58.0188,58.0282,57.4115,57.4956,82465.0
2022-04-11 13:30:00,61.53,61.75,61.53,61.6,72380.0,57.4863,57.6918,57.4863,57.5517,72380.0
2022-04-11 14:00:00,61.64,61.71,61.51,61.6,50558.0,57.589,57.6544,57.4676,57.5517,50558.0
2022-04-11 14:30:00,61.58,61.73,61.48,61.66,56650.0,57.533,57.6731,57.4396,57.6077,56650.0
2022-04-11 15:00:00,61.66,61.69,61.46,61.48,81627.0,57.6077,57.6358,57.4209,57.4396,81627.0
2022-04-11 15:30:00,61.48,61.48,61.23,61.42,380316.0,57.4396,57.4396,57.206,57.3835,380316.0
2022-04-12 09:30:00,62.26,62.87,61.88,62.47,560179.0,58.1683,58.7382,57.8133,58.3645,560179.0
2022-04-12 10:00:00,62.46,62.71,62.22,62.34,213152.0,58.3552,58.5887,58.1309,58.243,213152.0
2022-04-12 10:30:00,62.34,62.67,62.24,62.45,188630.0,58.243,58.5514,58.1496,58.3458,188630.0
2022-04-12 11:00:00,62.46,62.9,62.42,62.89,102295.0,58.3552,58.7662,58.3178,58.7569,102295.0
2022-04-12 11:30:00,62.89,63.07,62.76,63.05,224545.0,58.7569,58.9251,58.6354,58.9064,224545.0
2022-04-12 12:00:00,63.06,63.51,63.02,63.43,189615.0,58.9157,59.3361,58.8783,59.2614,189615.0
2022-04-12 12:30:00,63.44,63.48,63.11,63.36,158692.0,59.2707,59.3081,58.9624,59.196,158692.0
2022-04-12 13:00:00,63.37,63.5,63.18,63.2,104360.0,59.2053,59.3268,59.0278,59.0465,104360.0
2022-04-12 13:30:00,63.19,63.43,62.97,63.0,203506.0,59.0372,59.2614,58.8316,58.8597,203506.0
2022-04-12 14:00:00,63.0,63.25,62.92,63.15,97385.0,58.8597,59.0932,58.7849,58.9998,97385.0
2022-04-12 14:30:00,63.16,63.34,63.05,63.28,87623.0,59.0091,59.1773,58.9064,59.1213,87623.0
2022-04-12 15:00:00,63.28,63.34,63.09,63.13,146441.0,59.1213,59.1773,58.9437,58.9811,146441.0
2022-04-12 15:30:00,63.14,63.36,63.09,63.31,429699.0,58.9905,59.196,58.9437,59.1493,429699.0
2022-04-13 09:30:00,63.08,63.61,62.69,62.76,158386.0,58.9344,59.4296,58.57,58.6354,158386.0
2022-04-13 10:00:00,62.79,62.81,62.32,62.35,145604.0,58.6635,58.6821,58.2244,58.2524,145604.0
2022-04-13 10:30:00,62.3,62.48,62.19,62.32,179996.0,58.2057,58.3738,58.1029,58.2244,179996.0
2022-04-13 11:00:00,62.31,62.66,62.13,62.62,174522.0,58.215,58.542,58.0468,58.5046,174522.0
2022-04-13 11:30:00,62.63,62.75,62.27,62.32,137581.0,58.514,58.6261,58.1776,58.2244,137581.0
2022-04-13 12:00:00,62.31,62.68,62.29,62.66,74183.0,58.215,58.5607,58.1963,58.542,74183.0
2022-04-13 12:30:00,62.67,62.67,62.43,62.43,79474.0,58.5514,58.5514,58.3271,58.3271,79474.0
2022-04-13 13:00:00,62.44,62.83,62.43,62.7,129588.0,58.3365,58.7008,58.3271,58.5794,129588.0
2022-04-13 13:30:00,62.71,62.97,62.61,62.96,84759.0,58.5887,58.8316,58.4953,58.8223,84759.0
2022-04-13 14:00:00,62.95,63.05,62.88,62.89,69178.0,58.8129,58.9064,58.7475,58.7569,69178.0
2022-04-13 14:30:00,62.89,62.9,62.71,62.83,116227.0,58.7569,58.7662,58.5887,58.7008,116227.0
2022-04-13 15:00:00,62.82,62.93,62.77,62.82,90422.0,58.6915,58.7943,58.6448,58.6915,90422.0
2022-04-13 15:30:00,62.83,63.05,62.81,63.02,398177.0,58.7008,58.9064,58.6821,58.8783,398177.0
2022-04-14 09:30:00,63.4,64.12,63.3,63.74,203493.0,59.2334,59.9061,59.1399,59.551,203493.0
2022-04-14 10:00:00,63.72,63.76,63.25,63.29,98005.0,59.5323,59.5697,59.0932,59.1306,98005.0
2022-04-14 10:30:00,63.3,63.43,63.1,63.21,129494.0,59.1399,59.2614,58.9531,59.0559,129494.0
2022-04-14 11:00:00,63.2,63.36,63.03,63.18,63292.0,59.0465,59.196,58.8877,59.0278,63292.0
2022-04-14 11:30:00,63.16,63.32,63.15,63.26,61813.0,59.0091,59.1586,58.9998,59.1026,61813.0
2022-04-14 12:00:00,63.25,63.39,63.16,63.35,74111.0,59.0932,59.224,59.0091,59.1867,74111.0
2022-04-14 12:30:00,63.36,63.38,63.26,63.35,54987.0,59.196,59.2147,59.1026,59.1867,54987.0
2022-04-14 13:00:00,63.36,63.55,63.28,63.53,147671.0,59.196,59.3735,59.1213,59.3548,147671.0
2022-04-14 13:30:00,63.52,63.59,63.45,63.52,68260.0,59.3455,59.4109,59.2801,59.3455,68260.0
2022-04-14 14:00:00,63.53,63.66,63.43,63.65,161432.0,59.3548,59.4763,59.2614,59.4669,161432.0
2022-04-14 14:30:00,63.66,63.71,63.39,63.39,94170.0,59.4763,59.523,59.224,59.224,94170.0
2022-04-14 15:00:00,63.41,63.42,63.13,63.15,92340.0,59.2427,59.2521,58.9811,58.9998,92340.0
2022-04-14 15:30:00,63.16,63.36,62.9,62.96,409251.0,59.0091,59.196,58.7662,58.8223,409251.0
2022-04-18 09:30:00,62.55,63.67,62.55,63.15,122078.0,58.4392,59.4856,58.4392,58.9998,122078.0
2022-04-18 10:00:00,63.15,63.17,62.74,62.87,101724.0,58.9998,59.0185,58.6168,58.7382,101724.0
2022-04-18 10:30:00,62.89,63.12,62.87,63.04,75696.0,58.7569,58.9718,58.7382,58.897,75696.0
2022-04-18 11:00:00,63.04,63.37,63.04,63.37,110842.0,58.897,59.2053,58.897,59.2053,110842.0
2022-04-18 11:30:00,63.36,63.36,63.0,63.07,36574.0,59.196,59.196,58.8597,58.9251,36574.0
2022-04-18 12:00:00,63.07,63.23,63.05,63.2,40601.0,58.9251,59.0745,58.9064,59.0465,40601.0
2022-04-18 12:30:00,63.22,63.37,63.15,63.37,63360.0,59.0652,59.2053,58.9998,59.2053,63360.0
2022-04-18 13:00:00,63.38,63.46,63.26,63.42,41699.0,59.2147,59.2894,59.1026,59.2521,41699.0
2022-04-18 13:30:00,63.42,63.53,63.39,63.4,71958.0,59.2521,59.3548,59.224,59.2334,71958.0
2022-04-18 14:00:00,63.41,63.48,63.23,63.25,39451.0,59.2427,59.3081,59.0745,59.0932,39451.0
2022-04-18 14:30:00,63.27,63.33,62.98,63.23,73193.0,59.1119,59.168,58.841,59.0745,73193.0
2022-04-18 15:00:00,63.24,63.24,63.03,63.05,59972.0,59.0839,59.0839,58.8877,58.9064,59972.0
2022-04-18 15:30:00,63.04,63.04,62.85,62.99,192603.0,58.897,58.897,58.7195,58.8503,192603.0
2022-04-19 09:30:00,63.1,63.14,62.58,62.96,121575.0,58.9531,58.9905,58.4673,58.8223,121575.0
2022-04-19 10:00:00,62.95,63.45,62.85,63.4,70618.0,58.8129,59.2801,58.7195,59.2334,70618.0
2022-04-19 10:30:00,63.38,63.39,62.94,62.97,59897.0,59.2147,59.224,58.8036,58.8316,59897.0
2022-04-19 11:00:00,62.98,63.07,62.87,62.95,65489.0,58.841,58.9251,58.7382,58.8129,65489.0
2022-04-19 11:30:00,62.97,62.98,62.64,62.88,64161.0,58.8316,58.841,58.5233,58.7475,64161.0
2022-04-19 12:00:00,62.89,62.93,62.81,62.83,33037.0,58.7569,58.7943,58.6821,58.7008,33037.0
2022-04-19 12:30:00,62.84,62.9,62.71,62.77,49573.0,58.7102,58.7662,58.5887,58.6448,49573.0
2022-04-19 13:00:00,62.75,62.79,62.53,62.59,54654.0,58.6261,58.6635,58.4206,58.4766,54654.0
2022-04-19 13:30:00,62.6,62.62,62.45,62.57,64515.0,58.486,58.5046,58.3458,58.4579,64515.0
2022-04-19 14:00:00,62.57,62.61,62.42,62.46,56824.0,58.4579,58.4953,58.3178,58.3552,56824.0
2022-04-19 14:30:00,62.46,62.72,62.41,62.71,96020.0,58.3552,58.5981,58.3084,58.5887,96020.0
2022-04-19 15:00:00,62.7,62.8,62.63,62.78,71580.0,58.5794,58.6728,58.514,58.6541,71580.0
2022-04-19 15:30:00,62.78,62.86,62.61,62.72,266455.0,58.6541,58.7289,58.4953,58.5981,266455.0
2022-04-20 09:30:00,62.88,63.57,62.88,63.3,155904.0,58.7475,59.3922,58.7475,59.1399,155904.0
2022-04-20 10:00:00,63.33,63.84,63.33,63.81,101045.0,59.168,59.6445,59.168,59.6164,101045.0
2022-04-20 10:30:00,63.82,64.06,63.82,63.96,58725.0,59.6258,59.85,59.6258,59.7566,58725.0
2022-04-20 11:00:00,63.95,64.06,63.9,64.05,54571.0,59.7472,59.85,59.7005,59.8407,54571.0
2022-04-20 11:30:00,64.04,64.07,63.84,63.84,80299.0,59.8313,59.8593,59.6445,59.6445,80299.0
2022-04-20 12:00:00,63.84,63.88,63.71,63.73,88561.0,59.6445,59.6818,59.523,59.5417,88561.0
2022-04-20 12:30:00,63.73,64.18,63.72,64.18,145685.0,59.5417,59.9621,59.5323,59.9621,145685.0
2022-04-20 13:00:00,64.2,64.21,63.97,64.1,71048.0,59.9808,59.9901,59.7659,59.8874,71048.0
2022-04-20 13:30:00,64.1,64.14,64.02,64.07,66135.0,59.8874,59.9247,59.8126,59.8593,66135.0
2022-04-20 14:00:00,64.08,64.17,63.98,64.01,84662.0,59.8687,59.9528,59.7753,59.8033,84662.0
2022-04-20 14:30:00,64.03,64.03,63.79,63.8,45733.0,59.822,59.822,59.5977,59.6071,45733.0
2022-04-20 15:00:00,63.8,64.01,63.76,64.01,65318.0,59.6071,59.8033,59.5697,59.8033,65318.0
2022-04-20 15:30:00,64.01,64.12,63.85,63.87,236993.0,59.8033,59.9061,59.6538,59.6725,236993.0
2022-04-21 09:30:00,64.04,64.17,63.42,64.11,71580.0,59.8313,59.9528,59.2521,59.8967,71580.0
2022-04-21 10:00:00,64.12,64.18,63.82,63.88,67661.0,59.9061,59.9621,59.6258,59.6818,67661.0
2022-04-21 10:30:00,63.88,64.15,63.8,64.06,107279.0,59.6818,59.9341,59.6071,59.85,107279.0
2022-04-21 11:00:00,64.09,64.2,64.03,64.18,45916.0,59.878,59.9808,59.822,59.9621,45916.0
2022-04-21 11:30:00,64.2,64.32,64.14,64.23,78763.0,59.9808,60.0929,59.9247,60.0088,78763.0
2022-04-21 12:00:00,64.24,64.31,64.17,64.23,61999.0,60.0182,60.0836,59.9528,60.0088,61999.0
2022-04-21 12:30:00,64.22,64.4,64.19,64.23,50314.0,59.9995,60.1677,59.9715,60.0088,50314.0
2022-04-21 13:00:00,64.24,64.29,64.1,64.29,29670.0,60.0182,60.0649,59.8874,60.0649,29670.0
2022-04-21 13:30:00,64.31,64.39,64.19,64.26,38810.0,60.0836,60.1583,59.9715,60.0369,38810.0
2022-04-21 14:00:00,64.25,64.5,64.0,64.46,110295.0,60.0275,60.2611,59.7939,60.2237,110295.0
2022-04-21 14:30:00,64.45,64.53,64.07,64.11,46561.0,60.2144,60.2891,59.8593,59.8967,46561.0
2022-04-21 15:00:00,64.12,64.12,63.72,63.97,180573.0,59.9061,59.9061,59.5323,59.7659,180573.0
2022-04-21 15:30:00,63.93,64.08,63.42,63.74,380510.0,59.7285,59.8687,59.2521,59.551,380510.0
2022-04-22 09:30:00,62.93,63.1,62.3,62.62,172320.0,58.7943,58.9531,58.2057,58.5046,172320.0
2022-04-22 10:00:00,62.62,62.62,62.13,62.17,81635.0,58.5046,58.5046,58.0468,58.0842,81635.0
2022-04-22 10:30:00,62.16,62.26,61.83,61.94,87843.0,58.0749,58.1683,57.7666,57.8693,87843.0
2022-04-22 11:00:00,61.95,62.3,61.92,62.13,90290.0,57.8787,58.2057,57.8506,58.0468,90290.0
2022-04-22 11:30:00,62.15,62.2,61.64,61.81,97347.0,58.0655,58.1122,57.589,57.7479,97347.0
2022-04-22 12:00:00,61.8,62.07,61.73,62.06,59162.0,57.7385,57.9908,57.6731,57.9814,59162.0
2022-04-22 12:30:00,62.05,62.21,61.94,61.99,44248.0,57.9721,58.1216,57.8693,57.916,44248.0
2022-04-22 13:00:00,61.98,62.09,61.91,62.09,33206.0,57.9067,58.0095,57.8413,58.0095,33206.0
2022-04-22 13:30:00,62.08,62.1,61.86,61.9,120788.0,58.0001,58.0188,57.7946,57.832,120788.0
2022-04-22 14:00:00,61.89,62.07,61.84,62.05,159529.0,57.8226,57.9908,57.7759,57.9721,159529.0
2022-04-22 14:30:00,62.05,62.19,61.64,61.67,162454.0,57.9721,58.1029,57.589,57.6171,162454.0
2022-04-22 15:00:00,61.67,62.0,61.59,61.9,71554.0,57.6171,57.9254,57.5423,57.832,71554.0
2022-04-22 15:30:00,61.91,62.11,61.5,61.57,332363.0,57.8413,58.0282,57.4582,57.5236,332363.0
2022-04-25 09:30:00,61.25,61.33,60.26,60.3,189922.0,57.2247,57.2994,56.2997,56.3371,189922.0
2022-04-25 10:00:00,60.31,60.62,60.23,60.55,103407.0,56.3464,56.6361,56.2717,56.5707,103407.0
2022-04-25 10:30:00,60.52,60.8,60.14,60.15,85262.0,56.5426,56.8042,56.1876,56.197,85262.0
2022-04-25 11:00:00,60.18,60.58,60.13,60.17,125604.0,56.225,56.5987,56.1783,56.2156,125604.0
2022-04-25 11:30:00,60.2,60.2,59.82,60.16,87425.0,56.2437,56.2437,55.8887,56.2063,87425.0
2022-04-25 12:00:00,60.17,60.55,60.07,60.38,70222.0,56.2156,56.5707,56.1222,56.4118,70222.0
2022-04-25 12:30:00,60.36,60.45,60.24,60.39,59726.0,56.3932,56.4772,56.281,56.4212,59726.0
2022-04-25 13:00:00,60.42,60.56,60.34,60.49,80918.0,56.4492,56.58,56.3745,56.5146,80918.0
2022-04-25 13:30:00,60.51,60.56,60.35,60.48,56945.0,56.5333,56.58,56.3838,56.5053,56945.0
2022-04-25 14:00:00,60.51,61.01,60.42,60.99,72484.0,56.5333,57.0004,56.4492,56.9818,72484.0
2022-04-25 14:30:00,61.0,61.16,60.92,61.02,151700.0,56.9911,57.1406,56.9164,57.0098,151700.0
2022-04-25 15:00:00,61.01,61.63,60.89,61.31,224024.0,57.0004,57.5797,56.8883,57.2807,224024.0
2022-04-25 15:30:00,61.31,61.48,61.16,61.25,510229.0,57.2807,57.4396,57.1406,57.2247,510229.0
2022-04-26 09:30:00,60.88,61.54,60.75,61.52,105364.0,56.879,57.4956,56.7575,57.4769,105364.0
2022-04-26 10:00:00,61.51,61.66,61.1,61.37,81020.0,57.4676,57.6077,57.0845,57.3368,81020.0
2022-04-26 10:30:00,61.38,61.48,61.02,61.38,102905.0,57.3461,57.4396,57.0098,57.3461,102905.0
2022-04-26 11:00:00,61.36,62.06,61.22,61.98,222184.0,57.3274,57.9814,57.1966,57.9067,222184.0
2022-04-26 11:30:00,61.98,61.99,61.53,61.57,61943.0,57.9067,57.916,57.4863,57.5236,61943.0
2022-04-26 12:00:00,61.59,61.59,61.27,61.55,48416.0,57.5423,57.5423,57.2434,57.505,48416.0
2022-04-26 12:30:00,61.52,61.56,61.29,61.45,59991.0,57.4769,57.5143,57.262,57.4115,59991.0
2022-04-26 13:00:00,61.45,61.45,61.03,61.06,36318.0,57.4115,57.4115,57.0191,57.0472,36318.0
2022-04-26 13:30:00,61.07,61.18,60.98,61.03,39756.0,57.0565,57.1593,56.9724,57.0191,39756.0
2022-04-26 14:00:00,61.03,61.34,60.95,61.22,39938.0,57.0191,57.3088,56.9444,57.1966,39938.0
2022-04-26 14:30:00,61.22,61.26,61.02,61.19,58590.0,57.1966,57.234,57.0098,57.1686,58590.0
2022-04-26 15:00:00,61.16,61.19,60.83,60.85,52306.0,57.1406,57.1686,56.8323,56.851,52306.0
2022-04-26 15:30:00,60.85,60.97,60.6,60.62,226989.0,56.851,56.9631,56.6174,56.6361,226989.0
2022-04-27 09:30:00,60.63,60.63,59.72,60.39,132925.0,56.6454,56.6454,55.7952,56.4212,132925.0
2022-04-27 10:00:00,60.39,60.48,59.79,60.01,116889.0,56.4212,56.5053,55.8606,56.0662,116889.0
2022-04-27 10:30:00,60.0,60.13,59.68,60.04,80244.0,56.0568,56.1783,55.7579,56.0942,80244.0
2022-04-27 11:00:00,60.02,60.41,59.83,60.41,89804.0,56.0755,56.4399,55.898,56.4399,89804.0
2022-04-27 11:30:00,60.41,60.47,60.26,60.47,110984.0,56.4399,56.4959,56.2997,56.4959,110984.0
2022-04-27 12:00:00,60.47,60.57,60.35,60.51,72786.0,56.4959,56.5894,56.3838,56.5333,72786.0
2022-04-27 12:30:00,60.52,60.67,60.39,60.63,48534.0,56.5426,56.6828,56.4212,56.6454,48534.0
2022-04-27 13:00:00,60.63,60.63,60.32,60.6,45132.0,56.6454,56.6454,56.3558,56.6174,45132.0
2022-04-27 13:30:00,60.62,60.74,60.49,60.63,62955.0,56.6361,56.7482,56.5146,56.6454,62955.0
2022-04-27 14:00:00,60.63,60.63,60.48,60.49,44011.0,56.6454,56.6454,56.5053,56.5146,44011.0
2022-04-27 14:30:00,60.5,60.58,60.19,60.23,122274.0,56.524,56.5987,56.2343,56.2717,122274.0
2022-04-27 15:00:00,60.23,60.27,60.07,60.1,189247.0,56.2717,56.3091,56.1222,56.1502,189247.0
2022-04-27 15:30:00,60.11,60.15,59.61,59.83,500402.0,56.1596,56.197,55.6925,55.898,500402.0
2022-04-28 09:30:00,60.12,60.42,59.58,60.08,92588.0,56.1689,56.4492,55.6644,56.1316,92588.0
2022-04-28 10:00:00,60.06,60.21,59.31,59.37,146020.0,56.1129,56.253,55.4122,55.4682,146020.0
2022-04-28 10:30:00,59.37,59.42,59.1,59.29,117785.0,55.4682,55.5149,55.216,55.3935,117785.0
2022-04-28 11:00:00,59.28,59.37,59.1,59.17,87217.0,55.3841,55.4682,55.216,55.2814,87217.0
2022-04-28 11:30:00,59.15,59.28,59.02,59.08,106067.0,55.2627,55.3841,55.1412,55.1973,106067.0
2022-04-28 12:00:00,59.07,59.32,58.97,59.32,84011.0,55.1879,55.4215,55.0945,55.4215,84011.0
2022-04-28 12:30:00,59.33,59.71,59.3,59.7,65001.0,55.4309,55.7859,55.4028,55.7765,65001.0
2022-04-28 13:00:00,59.68,59.74,59.51,59.55,66281.0,55.7579,55.8139,55.599,55.6364,66281.0
2022-04-28 13:30:00,59.58,59.74,59.49,59.56,73917.0,55.6644,55.8139,55.5803,55.6457,73917.0
2022-04-28 14:00:00,59.55,59.64,59.45,59.53,63588.0,55.6364,55.7205,55.543,55.6177,63588.0
2022-04-28 14:30:00,59.54,59.66,59.43,59.6,63042.0,55.6271,55.7392,55.5243,55.6831,63042.0
2022-04-28 15:00:00,59.62,59.73,59.51,59.67,88450.0,55.7018,55.8046,55.599,55.7485,88450.0
2022-04-28 15:30:00,59.68,59.82,59.5,59.82,396113.0,55.7579,55.8887,55.5897,55.8887,396113.0
2022-04-29 09:30:00,59.55,59.55,58.56,59.2,211918.0,55.6364,55.6364,54.7115,55.3094,211918.0
2022-04-29 10:00:00,59.22,59.53,59.04,59.05,101489.0,55.3281,55.6177,55.1599,55.1693,101489.0
2022-04-29 10:30:00,59.05,59.05,58.58,58.59,81582.0,55.1693,55.1693,54.7301,54.7395,81582.0
2022-04-29 11:00:00,58.57,58.96,58.51,58.91,71792.0,54.7208,55.0852,54.6647,55.0385,71792.0
2022-04-29 11:30:00,58.88,59.0,58.77,58.87,70571.0,55.0104,55.1225,54.9077,55.0011,70571.0
2022-04-29 12:00:00,58.86,58.91,58.69,58.87,64797.0,54.9917,55.0385,54.8329,55.0011,64797.0
2022-04-29 12:30:00,58.87,58.89,58.46,58.55,56491.0,55.0011,55.0198,54.618,54.7021,56491.0
2022-04-29 13:00:00,58.55,58.66,58.42,58.53,42292.0,54.7021,54.8049,54.5807,54.6834,42292.0
2022-04-29 13:30:00,58.53,58.67,58.33,58.38,54456.0,54.6834,54.8142,54.4966,54.5433,54456.0
2022-04-29 14:00:00,58.4,58.53,58.19,58.29,101324.0,54.562,54.6834,54.3658,54.4592,101324.0
2022-04-29 14:30:00,58.28,58.4,58.19,58.26,146398.0,54.4499,54.562,54.3658,54.4312,146398.0
2022-04-29 15:00:00,58.25,58.31,57.96,58.08,173907.0,54.4218,54.4779,54.1509,54.263,173907.0
2022-04-29 15:30:00,58.06,58.37,57.89,58.08,731539.0,54.2443,54.5339,54.0855,54.263,731539.0
2022-05-02 09:30:00,58.78,59.01,58.23,58.39,155395.0,54.917,55.1319,54.4031,54.5526,155395.0
2022-05-02 10:00:00,58.34,58.86,58.31,58.71,174674.0,54.5059,54.9917,54.4779,54.8516,174674.0
2022-05-02 10:30:00,58.68,58.8,58.48,58.56,170627.0,54.8236,54.9357,54.6367,54.7115,170627.0
2022-05-02 11:00:00,58.57,58.71,58.19,58.21,113229.0,54.7208,54.8516,54.3658,54.3845,113229.0
2022-05-02 11:30:00,58.21,58.37,58.0,58.2,86168.0,54.3845,54.5339,54.1883,54.3751,86168.0
2022-05-02 12:00:00,58.18,58.49,57.95,58.25,62672.0,54.3564,54.6461,54.1415,54.4218,62672.0
2022-05-02 12:30:00,58.24,58.39,58.05,58.06,83327.0,54.4125,54.5526,54.235,54.2443,83327.0
2022-05-02 13:00:00,58.08,58.27,57.77,57.83,153162.0,54.263,54.4405,53.9734,54.0294,153162.0
2022-05-02 13:30:00,57.84,57.9,57.54,57.57,112979.0,54.0388,54.0948,53.7585,53.7865,112979.0
2022-05-02 14:00:00,57.56,57.74,57.36,57.47,109886.0,53.7772,53.9453,53.5903,53.6931,109886.0
2022-05-02 14:30:00,57.47,57.51,57.2,57.33,114360.0,53.6931,53.7305,53.4408,53.5623,114360.0
2022-05-02 15:00:00,57.34,57.95,57.32,57.93,186247.0,53.5716,54.1415,53.553,54.1229,186247.0
2022-05-02 15:30:00,57.94,58.18,57.82,58.09,482976.0,54.1322,54.3564,54.0201,54.2723,482976.0
2022-05-03 09:30:00,58.47,59.52,58.47,58.85,155377.0,54.6274,55.6084,54.6274,54.9824,155377.0
2022-05-03 10:00:00,58.85,59.4,58.75,59.2,104224.0,54.9824,55.4963,54.889,55.3094,104224.0
2022-05-03 10:30:00,59.2,59.25,58.93,59.02,103960.0,55.3094,55.3561,55.0571,55.1412,103960.0
2022-05-03 11:00:00,59.01,59.52,58.95,59.45,94580.0,55.1319,55.6084,55.0758,55.543,94580.0
2022-05-03 11:30:00,59.47,59.63,59.36,59.4,66234.0,55.5617,55.7111,55.4589,55.4963,66234.0
2022-05-03 12:00:00,59.4,59.47,59.16,59.2,91676.0,55.4963,55.5617,55.272,55.3094,91676.0
2022-05-03 12:30:00,59.18,59.28,59.08,59.08,60948.0,55.2907,55.3841,55.1973,55.1973,60948.0
2022-05-03 13:00:00,59.06,59.2,58.98,59.05,73795.0,55.1786,55.3094,55.1039,55.1693,73795.0
2022-05-03 13:30:00,59.07,59.14,59.03,59.13,39114.0,55.1879,55.2533,55.1506,55.244,39114.0
2022-05-03 14:00:00,59.12,59.12,58.79,58.92,71751.0,55.2347,55.2347,54.9263,55.0478,71751.0
2022-05-03 14:30:00,58.93,59.2,58.84,59.19,76615.0,55.0571,55.3094,54.9731,55.3001,76615.0
2022-05-03 15:00:00,59.19,59.25,58.84,58.89,160664.0,55.3001,55.3561,54.9731,55.0198,160664.0
2022-05-03 15:30:00,58.9,59.02,58.66,58.79,317808.0,55.0291,55.1412,54.8049,54.9263,317808.0
2022-05-04 09:30:00,59.45,59.47,58.52,59.01,110596.0,55.543,55.5617,54.6741,55.1319,110596.0
2022-05-04 10:00:00,59.0,59.77,58.85,59.77,140810.0,55.1225,55.8419,54.9824,55.8419,140810.0
2022-05-04 10:30:00,59.77,59.79,59.34,59.69,145992.0,55.8419,55.8606,55.4402,55.7672,145992.0
2022-05-04 11:00:00,59.69,59.87,59.54,59.64,99705.0,55.7672,55.9354,55.6271,55.7205,99705.0
2022-05-04 11:30:00,59.63,59.84,59.56,59.83,91643.0,55.7111,55.9073,55.6457,55.898,91643.0
2022-05-04 12:00:00,59.83,59.97,59.78,59.88,92072.0,55.898,56.0288,55.8513,55.9447,92072.0
2022-05-04 12:30:00,59.87,60.19,59.82,60.08,95757.0,55.9354,56.2343,55.8887,56.1316,95757.0
2022-05-04 13:00:00,60.1,60.1,59.76,59.77,92345.0,56.1502,56.1502,55.8326,55.8419,92345.0
2022-05-04 13:30:00,59.76,59.84,59.56,59.72,90394.0,55.8326,55.9073,55.6457,55.7952,90394.0
2022-05-04 14:00:00,59.74,60.1,59.68,60.03,122798.0,55.8139,56.1502,55.7579,56.0849,122798.0
2022-05-04 14:30:00,60.06,60.49,59.51,60.46,153077.0,56.1129,56.5146,55.599,56.4866,153077.0
2022-05-04 15:00:00,60.45,60.71,60.39,60.7,169825.0,56.4772,56.7202,56.4212,56.7108,169825.0
2022-05-04 15:30:00,60.71,60.92,60.41,60.49,744688.0,56.7202,56.9164,56.4399,56.5146,744688.0
2022-05-05 09:30:00,55.04,58.5,54.41,57.99,1556387.0,51.4228,54.6554,50.8342,54.1789,1556387.0
2022-05-05 10:00:00,58.0,58.87,57.19,58.57,398231.0,54.1883,55.0011,53.4315,54.7208,398231.0
2022-05-05 10:30:00,58.57,59.2,57.62,58.23,378405.0,54.7208,55.3094,53.8332,54.4031,378405.0
2022-05-05 11:00:00,58.21,58.58,57.83,58.03,217043.0,54.3845,54.7301,54.0294,54.2163,217043.0
2022-05-05 11:30:00,58.06,58.69,57.85,57.86,101779.0,54.2443,54.8329,54.0481,54.0575,101779.0
2022-05-05 12:00:00,57.85,58.12,57.48,57.77,158378.0,54.0481,54.3004,53.7024,53.9734,158378.0
2022-05-05 12:30:00,57.77,57.77,57.29,57.58,83062.0,53.9734,53.9734,53.5249,53.7959,83062.0
2022-05-05 13:00:00,57.58,57.85,57.3,57.41,153670.0,53.7959,54.0481,53.5343,53.637,153670.0
2022-05-05 13:30:00,57.39,57.59,57.08,57.36,131975.0,53.6184,53.8052,53.3287,53.5903,131975.0
2022-05-05 14:00:00,57.35,57.61,57.21,57.39,121065.0,53.581,53.8239,53.4502,53.6184,121065.0
2022-05-05 14:30:00,57.39,57.82,57.17,57.77,126990.0,53.6184,54.0201,53.4128,53.9734,126990.0
2022-05-05 15:00:00,57.8,57.84,57.53,57.76,223024.0,54.0014,54.0388,53.7491,53.964,223024.0
2022-05-05 15:30:00,57.74,58.02,57.46,57.88,879379.0,53.9453,54.2069,53.6837,54.0761,879379.0
2022-05-06 09:30:00,57.27,57.97,57.08,57.64,199133.0,53.5062,54.1602,53.3287,53.8519,199133.0
2022-05-06 10:00:00,57.6,58.45,57.25,58.33,202843.0,53.8145,54.6087,53.4876,54.4966,202843.0
2022-05-06 10:30:00,58.3,58.57,58.0,58.44,279325.0,54.4685,54.7208,54.1883,54.5993,279325.0
2022-05-06 11:00:00,58.41,58.57,58.28,58.43,149481.0,54.5713,54.7208,54.4499,54.59,149481.0
2022-05-06 11:30:00,58.43,58.53,58.08,58.15,186232.0,54.59,54.6834,54.263,54.3284,186232.0
2022-05-06 12:00:00,58.15,58.51,58.12,58.33,59911.0,54.3284,54.6647,54.3004,54.4966,59911.0
2022-05-06 12:30:00,58.32,58.6,58.22,58.49,57873.0,54.4872,54.7488,54.3938,54.6461,57873.0
2022-05-06 13:00:00,58.48,58.58,58.18,58.37,89881.0,54.6367,54.7301,54.3564,54.5339,89881.0
2022-05-06 13:30:00,58.35,58.57,58.35,58.43,68225.0,54.5153,54.7208,54.5153,54.59,68225.0
2022-05-06 14:00:00,58.43,58.52,57.78,57.78,92589.0,54.59,54.6741,53.9827,53.9827,92589.0
2022-05-06 14:30:00,57.78,58.22,57.75,58.01,100168.0,53.9827,54.3938,53.9547,54.1976,100168.0
2022-05-06 15:00:00,57.99,58.11,57.82,58.01,120866.0,54.1789,54.291,54.0201,54.1976,120866.0
2022-05-06 15:30:00,58.0,58.52,58.0,58.26,434703.0,54.1883,54.6741,54.1883,54.4312,434703.0
2022-05-09 09:30:00,57.77,57.89,57.05,57.27,211043.0,53.9734,54.0855,53.3007,53.5062,211043.0
2022-05-09 10:00:00,57.28,57.34,56.65,56.81,164642.0,53.5156,53.5716,52.927,53.0765,164642.0
2022-05-09 10:30:00,56.82,57.12,56.63,56.75,165215.0,53.0858,53.3661,52.9083,53.0204,165215.0
2022-05-09 11:00:00,56.76,56.96,56.65,56.66,133455.0,53.0298,53.2166,52.927,52.9363,133455.0
2022-05-09 11:30:00,56.66,57.39,56.53,57.38,163090.0,52.9363,53.6184,52.8149,53.609,163090.0
2022-05-09 12:00:00,57.36,57.88,57.33,57.84,184787.0,53.5903,54.0761,53.5623,54.0388,184787.0
2022-05-09 12:30:00,57.8,57.86,57.28,57.32,103506.0,54.0014,54.0575,53.5156,53.553,103506.0
2022-05-09 13:00:00,57.33,57.33,57.0,57.24,90161.0,53.5623,53.5623,53.254,53.4782,90161.0
2022-05-09 13:30:00,57.25,57.48,57.08,57.3,93381.0,53.4876,53.7024,53.3287,53.5343,93381.0
2022-05-09 14:00:00,57.31,57.49,57.08,57.15,111665.0,53.5436,53.7118,53.3287,53.3941,111665.0
2022-05-09 14:30:00,57.15,57.52,57.12,57.47,100519.0,53.3941,53.7398,53.3661,53.6931,100519.0
2022-05-09 15:00:00,57.48,57.54,56.9,56.99,150767.0,53.7024,53.7585,53.1606,53.2446,150767.0
2022-05-09 15:30:00,56.99,57.06,56.75,56.97,417136.0,53.2446,53.31,53.0204,53.226,417136.0
2022-05-10 09:30:00,57.18,57.43,56.56,57.15,197001.0,53.4222,53.6557,52.8429,53.3941,197001.0
2022-05-10 10:00:00,57.11,57.18,56.7,56.81,132066.0,53.3568,53.4222,52.9737,53.0765,132066.0
2022-05-10 10:30:00,56.8,56.84,56.5,56.67,166037.0,53.0671,53.1045,52.7868,52.9457,166037.0
2022-05-10 11:00:00,56.69,56.78,55.94,56.06,200733.0,52.9644,53.0484,52.2636,52.3758,200733.0
2022-05-10 11:30:00,56.05,56.25,55.67,55.71,127581.0,52.3664,52.5533,52.0114,52.0488,127581.0
2022-05-10 12:00:00,55.72,55.89,55.52,55.55,89688.0,52.0581,52.2169,51.8712,51.8993,89688.0
2022-05-10 12:30:00,55.62,55.62,55.12,55.26,90648.0,51.9647,51.9647,51.4975,51.6283,90648.0
2022-05-10 13:00:00,55.26,55.62,55.15,55.39,98176.0,51.6283,51.9647,51.5256,51.7498,98176.0
2022-05-10 13:30:00,55.4,56.27,55.37,56.2,122284.0,51.7591,52.572,51.7311,52.5066,122284.0
2022-05-10 14:00:00,56.2,56.31,55.9,56.09,52955.0,52.5066,52.6093,52.2263,52.4038,52955.0
2022-05-10 14:30:00,56.08,56.39,56.02,56.36,48732.0,52.3944,52.6841,52.3384,52.656,48732.0
2022-05-10 15:00:00,56.36,56.52,56.12,56.15,63365.0,52.656,52.8055,52.4318,52.4598,63365.0
2022-05-10 15:30:00,56.14,56.14,55.89,56.05,260745.0,52.4505,52.4505,52.2169,52.3664,260745.0
2022-05-11 09:30:00,56.44,57.06,56.28,56.93,102923.0,52.7308,53.31,52.5813,53.1886,102923.0
2022-05-11 10:00:00,56.9,57.45,56.9,57.41,72444.0,53.1606,53.6744,53.1606,53.637,72444.0
2022-05-11 10:30:00,57.4,57.62,57.18,57.32,88428.0,53.6277,53.8332,53.4222,53.553,88428.0
2022-05-11 11:00:00,57.32,57.42,57.07,57.41,121235.0,53.553,53.6464,53.3194,53.637,121235.0
2022-05-11 11:30:00,57.39,57.69,57.35,57.48,58091.0,53.6184,53.8986,53.581,53.7024,58091.0
2022-05-11 12:00:00,57.48,57.79,57.32,57.34,63978.0,53.7024,53.9921,53.553,53.5716,63978.0
2022-05-11 12:30:00,57.3,57.41,56.79,56.83,58234.0,53.5343,53.637,53.0578,53.0952,58234.0
2022-05-11 13:00:00,56.83,56.83,56.32,56.32,63174.0,53.0952,53.0952,52.6187,52.6187,63174.0
2022-05-11 13:30:00,56.32,56.4,56.05,56.13,56864.0,52.6187,52.6934,52.3664,52.4412,56864.0
2022-05-11 14:00:00,56.11,56.65,56.11,56.51,53036.0,52.4225,52.927,52.4225,52.7962,53036.0
2022-05-11 14:30:00,56.49,56.82,56.33,56.43,66180.0,52.7775,53.0858,52.628,52.7214,66180.0
2022-05-11 15:00:00,56.42,56.5,56.2,56.26,150028.0,52.7121,52.7868,52.5066,52.5626,150028.0
2022-05-11 15:30:00,56.27,56.31,55.84,55.9,420766.0,52.572,52.6093,52.1702,52.2263,420766.0
2022-05-12 09:30:00,55.5,55.52,54.51,54.59,235060.0,51.8526,51.8712,50.9276,51.0024,235060.0
2022-05-12 10:00:00,54.59,54.63,54.08,54.21,216503.0,51.0024,51.0397,50.5259,50.6473,216503.0
2022-05-12 10:30:00,54.19,54.7,54.14,54.47,149941.0,50.6287,51.1051,50.5819,50.8903,149941.0
2022-05-12 11:00:00,54.47,54.51,54.02,54.1,227570.0,50.8903,50.9276,50.4698,50.5446,227570.0
2022-05-12 11:30:00,54.1,54.17,53.75,54.0,111049.0,50.5446,50.61,50.2176,50.4511,111049.0
2022-05-12 12:00:00,54.01,54.46,54.0,54.45,67781.0,50.4605,50.8809,50.4511,50.8716,67781.0
2022-05-12 12:30:00,54.46,54.59,54.27,54.45,86252.0,50.8809,51.0024,50.7034,50.8716,86252.0
2022-05-12 13:00:00,54.44,54.55,54.29,54.48,65519.0,50.8622,50.965,50.7221,50.8996,65519.0
2022-05-12 13:30:00,54.46,54.53,54.18,54.47,83007.0,50.8809,50.9463,50.6193,50.8903,83007.0
2022-05-12 14:00:00,54.46,54.52,54.2,54.24,68088.0,50.8809,50.937,50.638,50.6754,68088.0
2022-05-12 14:30:00,54.25,54.31,54.12,54.18,75347.0,50.6847,50.7408,50.5633,50.6193,75347.0
2022-05-12 15:00:00,54.19,54.49,54.03,54.25,80777.0,50.6287,50.9089,50.4792,50.6847,80777.0
2022-05-12 15:30:00,54.22,55.0,54.21,54.99,407601.0,50.6567,51.3854,50.6473,51.3761,407601.0
2022-05-13 09:30:00,55.22,55.41,54.79,55.12,262933.0,51.591,51.7685,51.1892,51.4975,262933.0
2022-05-13 10:00:00,55.19,55.44,54.92,55.14,117676.0,51.5629,51.7965,51.3107,51.5162,117676.0
2022-05-13 10:30:00,55.14,55.41,54.86,55.35,100035.0,51.5162,51.7685,51.2546,51.7124,100035.0
2022-05-13 11:00:00,55.33,55.42,55.11,55.2,126060.0,51.6937,51.7778,51.4882,51.5723,126060.0
2022-05-13 11:30:00,55.21,55.48,55.18,55.41,265258.0,51.5816,51.8339,51.5536,51.7685,265258.0
2022-05-13 12:00:00,55.38,55.72,55.29,55.7,64409.0,51.7404,52.0581,51.6564,52.0394,64409.0
2022-05-13 12:30:00,55.72,55.85,55.58,55.75,53825.0,52.0581,52.1796,51.9273,52.0861,53825.0
2022-05-13 13:00:00,55.77,55.85,55.61,55.65,38902.0,52.1048,52.1796,51.9553,51.9927,38902.0
2022-05-13 13:30:00,55.65,55.74,55.31,55.31,105689.0,51.9927,52.0768,51.675,51.675,105689.0
2022-05-13 14:00:00,55.3,55.36,55.02,55.22,44510.0,51.6657,51.7218,51.4041,51.591,44510.0
2022-05-13 14:30:00,55.22,55.5,55.21,55.46,42981.0,51.591,51.8526,51.5816,51.8152,42981.0
2022-05-13 15:00:00,55.46,55.64,55.44,55.64,73449.0,51.8152,51.9834,51.7965,51.9834,73449.0
2022-05-13 15:30:00,55.63,55.72,55.45,55.62,241878.0,51.974,52.0581,51.8058,51.9647,241878.0
2022-05-16 09:30:00,55.94,56.46,55.66,56.1,172863.0,52.2636,52.7495,52.002,52.4131,172863.0
2022-05-16 10:00:00,56.1,56.23,55.72,56.21,74804.0,52.4131,52.5346,52.0581,52.5159,74804.0
2022-05-16 10:30:00,56.21,56.36,56.04,56.26,91097.0,52.5159,52.656,52.3571,52.5626,91097.0
2022-05-16 11:00:00,56.24,56.28,55.99,56.05,71509.0,52.5439,52.5813,52.3104,52.3664,71509.0
2022-05-16 11:30:00,56.04,56.43,56.02,56.25,148257.0,52.3571,52.7214,52.3384,52.5533,148257.0
2022-05-16 12:00:00,56.23,56.24,55.8,56.04,96035.0,52.5346,52.5439,52.1328,52.3571,96035.0
2022-05-16 12:30:00,56.04,56.37,56.01,56.34,61772.0,52.3571,52.6654,52.329,52.6374,61772.0
2022-05-16 13:00:00,56.34,56.88,56.33,56.88,99009.0,52.6374,53.1419,52.628,53.1419,99009.0
2022-05-16 13:30:00,56.88,56.89,56.64,56.66,55480.0,53.1419,53.1512,52.9176,52.9363,55480.0
2022-05-16 14:00:00,56.66,56.79,56.59,56.79,53822.0,52.9363,53.0578,52.8709,53.0578,53822.0
2022-05-16 14:30:00,56.78,56.8,56.45,56.54,47036.0,53.0484,53.0671,52.7401,52.8242,47036.0
2022-05-16 15:00:00,56.55,56.64,56.39,56.43,69487.0,52.8336,52.9176,52.6841,52.7214,69487.0
2022-05-16 15:30:00,56.43,56.49,56.03,56.15,489921.0,52.7214,52.7775,52.3477,52.4598,489921.0
2022-05-17 09:30:00,56.5,56.75,55.88,56.52,172269.0,52.7868,53.0204,52.2076,52.8055,172269.0
2022-05-17 10:00:00,56.44,56.73,56.25,56.44,58484.0,52.7308,53.0017,52.5533,52.7308,58484.0
2022-05-17 10:30:00,56.42,56.66,56.35,56.61,57201.0,52.7121,52.9363,52.6467,52.8896,57201.0
2022-05-17 11:00:00,56.64,56.77,56.54,56.69,80320.0,52.9176,53.0391,52.8242,52.9644,80320.0
2022-05-17 11:30:00,56.7,56.74,56.43,56.58,39335.0,52.9737,53.0111,52.7214,52.8616,39335.0
2022-05-17 12:00:00,56.58,56.63,56.45,56.59,48878.0,52.8616,52.9083,52.7401,52.8709,48878.0
2022-05-17 12:30:00,56.57,56.77,56.51,56.74,50557.0,52.8522,53.0391,52.7962,53.0111,50557.0
2022-05-17 13:00:00,56.73,56.75,56.57,56.57,43941.0,53.0017,53.0204,52.8522,52.8522,43941.0
2022-05-17 13:30:00,56.58,56.69,56.5,56.5,59959.0,52.8616,52.9644,52.7868,52.7868,59959.0
2022-05-17 14:00:00,56.51,56.54,56.14,56.34,67776.0,52.7962,52.8242,52.4505,52.6374,67776.0
2022-05-17 14:30:00,56.32,56.58,56.25,56.49,77391.0,52.6187,52.8616,52.5533,52.7775,77391.0
2022-05-17 15:00:00,56.48,56.67,56.47,56.64,112040.0,52.7682,52.9457,52.7588,52.9176,112040.0
2022-05-17 15:30:00,56.63,56.71,56.5,56.71,326300.0,52.9083,52.983,52.7868,52.983,326300.0
2022-05-18 09:30:00,57.67,57.92,57.05,57.2,260082.0,53.8799,54.1135,53.3007,53.4408,260082.0
2022-05-18 10:00:00,57.2,57.2,56.49,56.54,103523.0,53.4408,53.4408,52.7775,52.8242,103523.0
2022-05-18 10:30:00,56.55,56.66,56.25,56.64,81737.0,52.8336,52.9363,52.5533,52.9176,81737.0
2022-05-18 11:00:00,56.61,56.66,56.3,56.31,59695.0,52.8896,52.9363,52.6,52.6093,59695.0
2022-05-18 11:30:00,56.32,56.47,56.22,56.27,44922.0,52.6187,52.7588,52.5252,52.572,44922.0
2022-05-18 12:00:00,56.25,56.35,56.08,56.26,41751.0,52.5533,52.6467,52.3944,52.5626,41751.0
2022-05-18 12:30:00,56.27,56.62,56.19,56.41,125896.0,52.572,52.899,52.4972,52.7028,125896.0
2022-05-18 13:00:00,56.41,56.41,56.18,56.27,51333.0,52.7028,52.7028,52.4879,52.572,51333.0
2022-05-18 13:30:00,56.26,56.36,56.02,56.07,45548.0,52.5626,52.656,52.3384,52.3851,45548.0
2022-05-18 14:00:00,56.09,56.21,55.99,56.16,61105.0,52.4038,52.5159,52.3104,52.4692,61105.0
2022-05-18 14:30:00,56.17,56.18,55.87,55.89,48042.0,52.4785,52.4879,52.1982,52.2169,48042.0
2022-05-18 15:00:00,55.9,55.95,55.57,55.59,133786.0,52.2263,52.273,51.918,51.9366,133786.0
2022-05-18 15:30:00,55.59,55.79,55.48,55.69,287626.0,51.9366,52.1235,51.8339,52.0301,287626.0
2022-05-19 09:30:00,55.0,55.61,54.53,54.64,195057.0,51.3854,51.9553,50.9463,51.0491,195057.0
2022-05-19 10:00:00,54.61,54.93,54.53,54.74,246370.0,51.0211,51.32,50.9463,51.1425,246370.0
2022-05-19 10:30:00,54.73,54.92,54.49,54.56,160392.0,51.1332,51.3107,50.9089,50.9743,160392.0
2022-05-19 11:00:00,54.57,55.03,54.56,54.74,168236.0,50.9837,51.4134,50.9743,51.1425,168236.0
2022-05-19 11:30:00,54.75,55.42,54.75,55.19,105222.0,51.1518,51.7778,51.1518,51.5629,105222.0
2022-05-19 12:00:00,55.2,55.38,55.12,55.22,75495.0,51.5723,51.7404,51.4975,51.591,75495.0
2022-05-19 12:30:00,55.21,55.26,54.94,55.23,60380.0,51.5816,51.6283,51.3294,51.6003,60380.0
2022-05-19 13:00:00,55.25,55.52,55.13,55.42,63755.0,51.619,51.8712,51.5069,51.7778,63755.0
2022-05-19 13:30:00,55.41,55.73,55.34,55.69,81834.0,51.7685,52.0674,51.7031,52.0301,81834.0
2022-05-19 14:00:00,55.71,55.72,55.51,55.69,48859.0,52.0488,52.0581,51.8619,52.0301,48859.0
2022-05-19 14:30:00,55.66,55.98,55.55,55.98,59422.0,52.002,52.301,51.8993,52.301,59422.0
2022-05-19 15:00:00,55.97,56.16,55.84,55.88,79695.0,52.2917,52.4692,52.1702,52.2076,79695.0
2022-05-19 15:30:00,55.88,55.98,55.68,55.84,276479.0,52.2076,52.301,52.0207,52.1702,276479.0
2022-05-20 09:30:00,55.87,56.16,55.64,56.02,102356.0,52.1982,52.4692,51.9834,52.3384,102356.0
2022-05-20 10:00:00,56.03,56.11,55.43,55.46,65180.0,52.3477,52.4225,51.7872,51.8152,65180.0
2022-05-20 10:30:00,55.44,55.58,55.27,55.28,42275.0,51.7965,51.9273,51.6377,51.647,42275.0
2022-05-20 11:00:00,55.29,55.29,54.86,55.04,100939.0,51.6564,51.6564,51.2546,51.4228,100939.0
2022-05-20 11:30:00,55.06,55.21,54.92,54.98,56817.0,51.4415,51.5816,51.3107,51.3667,56817.0
2022-05-20 12:00:00,54.98,55.03,54.67,55.03,53964.0,51.3667,51.4134,51.0771,51.4134,53964.0
2022-05-20 12:30:00,55.03,55.06,54.78,54.94,88318.0,51.4134,51.4415,51.1799,51.3294,88318.0
2022-05-20 13:00:00,54.94,55.0,54.67,54.67,49860.0,51.3294,51.3854,51.0771,51.0771,49860.0
2022-05-20 13:30:00,54.67,55.07,54.67,54.99,74518.0,51.0771,51.4508,51.0771,51.3761,74518.0
2022-05-20 14:00:00,54.99,55.05,54.79,55.02,51119.0,51.3761,51.4321,51.1892,51.4041,51119.0
2022-05-20 14:30:00,55.0,55.31,54.88,55.23,67931.0,51.3854,51.675,51.2733,51.6003,67931.0
2022-05-20 15:00:00,55.24,55.41,55.06,55.4,73651.0,51.6096,51.7685,51.4415,51.7591,73651.0
2022-05-20 15:30:00,55.41,55.89,55.37,55.81,472632.0,51.7685,52.2169,51.7311,52.1422,472632.0
2022-05-23 09:30:00,56.55,56.85,56.01,56.35,85736.0,52.8336,53.1138,52.329,52.6467,85736.0
2022-05-23 10:00:00,56.31,56.49,55.99,56.43,54331.0,52.6093,52.7775,52.3104,52.7214,54331.0
2022-05-23 10:30:00,56.44,56.64,56.33,56.57,56157.0,52.7308,52.9176,52.628,52.8522,56157.0
2022-05-23 11:00:00,56.56,56.83,56.52,56.83,57134.0,52.8429,53.0952,52.8055,53.0952,57134.0
2022-05-23 11:30:00,56.85,56.91,56.8,56.8,34690.0,53.1138,53.1699,53.0671,53.0671,34690.0
2022-05-23 12:00:00,56.82,56.88,56.71,56.74,37195.0,53.0858,53.1419,52.983,53.0111,37195.0
2022-05-23 12:30:00,56.73,56.86,56.62,56.79,38749.0,53.0017,53.1232,52.899,53.0578,38749.0
2022-05-23 13:00:00,56.78,56.87,56.57,56.75,42330.0,53.0484,53.1325,52.8522,53.0204,42330.0
2022-05-23 13:30:00,56.73,57.09,56.69,57.09,47118.0,53.0017,53.3381,52.9644,53.3381,47118.0
2022-05-23 14:00:00,57.1,57.17,57.02,57.11,64929.0,53.3474,53.4128,53.2727,53.3568,64929.0
2022-05-23 14:30:00,57.11,57.38,57.04,57.3,75321.0,53.3568,53.609,53.2914,53.5343,75321.0
2022-05-23 15:00:00,57.32,57.45,57.29,57.36,110592.0,53.553,53.6744,53.5249,53.5903,110592.0
2022-05-23 15:30:00,57.37,57.37,56.88,56.97,310314.0,53.5997,53.5997,53.1419,53.226,310314.0
2022-05-24 09:30:00,57.01,57.3,56.59,56.69,143553.0,53.2633,53.5343,52.8709,52.9644,143553.0
2022-05-24 10:00:00,56.67,56.79,56.15,56.24,54311.0,52.9457,53.0578,52.4598,52.5439,54311.0
2022-05-24 10:30:00,56.25,56.25,55.79,55.89,98993.0,52.5533,52.5533,52.1235,52.2169,98993.0
2022-05-24 11:00:00,55.88,56.01,55.68,55.95,56274.0,52.2076,52.329,52.0207,52.273,56274.0
2022-05-24 11:30:00,55.96,56.33,55.92,56.24,39164.0,52.2823,52.628,52.245,52.5439,39164.0
2022-05-24 12:00:00,56.2,56.33,56.15,56.21,22939.0,52.5066,52.628,52.4598,52.5159,22939.0
2022-05-24 12:30:00,56.16,56.25,55.99,56.22,21763.0,52.4692,52.5533,52.3104,52.5252,21763.0
2022-05-24 13:00:00,56.22,56.36,56.05,56.36,26402.0,52.5252,52.656,52.3664,52.656,26402.0
2022-05-24 13:30:00,56.35,56.46,56.19,56.43,28868.0,52.6467,52.7495,52.4972,52.7214,28868.0
2022-05-24 14:00:00,56.41,56.76,56.32,56.72,40101.0,52.7028,53.0298,52.6187,52.9924,40101.0
2022-05-24 14:30:00,56.72,56.89,56.58,56.68,54891.0,52.9924,53.1512,52.8616,52.955,54891.0
2022-05-24 15:00:00,56.68,56.98,56.68,56.93,59881.0,52.955,53.2353,52.955,53.1886,59881.0
2022-05-24 15:30:00,56.95,57.17,56.89,57.14,262449.0,53.2073,53.4128,53.1512,53.3848,262449.0
2022-05-25 09:30:00,56.94,57.69,56.6,57.39,92814.0,53.1979,53.8986,52.8803,53.6184,92814.0
2022-05-25 10:00:00,57.4,57.72,57.26,57.64,73320.0,53.6277,53.9267,53.4969,53.8519,73320.0
2022-05-25 10:30:00,57.65,57.97,57.64,57.78,98823.0,53.8613,54.1602,53.8519,53.9827,98823.0
2022-05-25 11:00:00,57.79,57.79,57.55,57.75,90926.0,53.9921,53.9921,53.7678,53.9547,90926.0
2022-05-25 11:30:00,57.74,57.74,57.34,57.45,57822.0,53.9453,53.9453,53.5716,53.6744,57822.0
2022-05-25 12:00:00,57.44,57.46,57.07,57.1,52336.0,53.6651,53.6837,53.3194,53.3474,52336.0
2022-05-25 12:30:00,57.1,57.33,57.04,57.29,72918.0,53.3474,53.5623,53.2914,53.5249,72918.0
2022-05-25 13:00:00,57.28,57.34,57.07,57.34,43638.0,53.5156,53.5716,53.3194,53.5716,43638.0
2022-05-25 13:30:00,57.33,57.37,57.17,57.21,31719.0,53.5623,53.5997,53.4128,53.4502,31719.0
2022-05-25 14:00:00,57.22,57.49,57.06,57.47,46752.0,53.4595,53.7118,53.31,53.6931,46752.0
2022-05-25 14:30:00,57.47,57.55,57.36,57.52,42319.0,53.6931,53.7678,53.5903,53.7398,42319.0
2022-05-25 15:00:00,57.51,57.85,57.49,57.64,104002.0,53.7305,54.0481,53.7118,53.8519,104002.0
2022-05-25 15:30:00,57.65,57.79,57.54,57.75,345708.0,53.8613,53.9921,53.7585,53.9547,345708.0
2022-05-26 09:30:00,56.8,57.7,56.38,57.51,260308.0,53.0671,53.908,52.6747,53.7305,260308.0
2022-05-26 10:00:00,57.51,57.67,57.27,57.48,106878.0,53.7305,53.8799,53.5062,53.7024,106878.0
2022-05-26 10:30:00,57.51,57.78,57.51,57.69,105253.0,53.7305,53.9827,53.7305,53.8986,105253.0
2022-05-26 11:00:00,57.67,58.14,57.57,58.09,110120.0,53.8799,54.3191,53.7865,54.2723,110120.0
2022-05-26 11:30:00,58.1,58.26,58.03,58.18,98318.0,54.2817,54.4312,54.2163,54.3564,98318.0
2022-05-26 12:00:00,58.17,58.24,58.08,58.2,59059.0,54.3471,54.4125,54.263,54.3751,59059.0
2022-05-26 12:30:00,58.21,58.44,58.19,58.44,74395.0,54.3845,54.5993,54.3658,54.5993,74395.0
2022-05-26 13:00:00,58.44,58.53,58.39,58.41,56304.0,54.5993,54.6834,54.5526,54.5713,56304.0
2022-05-26 13:30:00,58.42,58.56,58.4,58.42,64717.0,54.5807,54.7115,54.562,54.5807,64717.0
2022-05-26 14:00:00,58.41,58.46,58.2,58.2,69538.0,54.5713,54.618,54.3751,54.3751,69538.0
2022-05-26 14:30:00,58.19,58.33,58.11,58.2,62013.0,54.3658,54.4966,54.291,54.3751,62013.0
2022-05-26 15:00:00,58.21,58.31,58.07,58.16,86752.0,54.3845,54.4779,54.2537,54.3377,86752.0
2022-05-26 15:30:00,58.16,58.4,57.93,58.02,287780.0,54.3377,54.562,54.1229,54.2069,287780.0
2022-05-27 09:30:00,57.91,58.31,57.74,58.09,106346.0,54.1042,54.4779,53.9453,54.2723,106346.0
2022-05-27 10:00:00,58.09,58.19,57.83,57.85,74083.0,54.2723,54.3658,54.0294,54.0481,74083.0
2022-05-27 10:30:00,57.87,58.05,57.71,58.0,54990.0,54.0668,54.235,53.9173,54.1883,54990.0
2022-05-27 11:00:00,58.0,58.15,57.98,58.01,55975.0,54.1883,54.3284,54.1696,54.1976,55975.0
2022-05-27 11:30:00,57.96,57.98,57.82,57.93,31837.0,54.1509,54.1696,54.0201,54.1229,31837.0
2022-05-27 12:00:00,57.93,57.93,57.61,57.68,64871.0,54.1229,54.1229,53.8239,53.8893,64871.0
2022-05-27 12:30:00,57.67,57.76,57.6,57.71,62338.0,53.8799,53.964,53.8145,53.9173,62338.0
2022-05-27 13:00:00,57.72,57.88,57.72,57.86,46888.0,53.9267,54.0761,53.9267,54.0575,46888.0
2022-05-27 13:30:00,57.86,57.94,57.75,57.83,44140.0,54.0575,54.1322,53.9547,54.0294,44140.0
2022-05-27 14:00:00,57.84,57.88,57.7,57.72,75339.0,54.0388,54.0761,53.908,53.9267,75339.0
2022-05-27 14:30:00,57.73,57.81,57.71,57.74,46112.0,53.936,54.0107,53.9173,53.9453,46112.0
2022-05-27 15:00:00,57.75,57.89,57.73,57.77,98440.0,53.9547,54.0855,53.936,53.9734,98440.0
2022-05-27 15:30:00,57.76,57.82,57.63,57.7,264510.0,53.964,54.0201,53.8426,53.908,264510.0
2022-05-31 09:30:00,56.79,57.11,55.92,56.15,222932.0,53.0578,53.3568,52.245,52.4598,222932.0
2022-05-31 10:00:00,56.19,56.75,56.09,56.39,150502.0,52.4972,53.0204,52.4038,52.6841,150502.0
2022-05-31 10:30:00,56.4,56.89,56.39,56.86,101558.0,52.6934,53.1512,52.6841,53.1232,101558.0
2022-05-31 11:00:00,56.86,56.86,56.66,56.76,74324.0,53.1232,53.1232,52.9363,53.0298,74324.0
2022-05-31 11:30:00,56.73,56.92,56.65,56.88,54814.0,53.0017,53.1792,52.927,53.1419,54814.0
2022-05-31 12:00:00,56.88,56.98,56.6,56.61,84149.0,53.1419,53.2353,52.8803,52.8896,84149.0
2022-05-31 12:30:00,56.6,56.92,56.57,56.81,70742.0,52.8803,53.1792,52.8522,53.0765,70742.0
2022-05-31 13:00:00,56.81,56.9,56.67,56.7,43527.0,53.0765,53.1606,52.9457,52.9737,43527.0
2022-05-31 13:30:00,56.68,56.88,56.6,56.87,58677.0,52.955,53.1419,52.8803,53.1325,58677.0
2022-05-31 14:00:00,56.86,56.92,56.52,56.61,60614.0,53.1232,53.1792,52.8055,52.8896,60614.0
2022-05-31 14:30:00,56.59,56.68,56.36,56.41,60730.0,52.8709,52.955,52.656,52.7028,60730.0
2022-05-31 15:00:00,56.38,56.42,56.18,56.39,122419.0,52.6747,52.7121,52.4879,52.6841,122419.0
2022-05-31 15:30:00,56.38,56.61,56.2,56.34,424597.0,52.6747,52.8896,52.5066,52.6374,424597.0
2022-06-01 09:30:00,56.71,56.96,55.66,55.99,148063.0,52.983,53.2166,52.002,52.3104,148063.0
2022-06-01 10:00:00,55.98,56.0,55.51,55.63,74328.0,52.301,52.3197,51.8619,51.974,74328.0
2022-06-01 10:30:00,55.65,55.66,54.52,55.32,330315.0,51.9927,52.002,50.937,51.6844,330315.0
2022-06-01 11:00:00,55.3,55.37,55.03,55.08,73215.0,51.6657,51.7311,51.4134,51.4602,73215.0
2022-06-01 11:30:00,55.08,55.23,54.76,54.95,53393.0,51.4602,51.6003,51.1612,51.3387,53393.0
2022-06-01 12:00:00,54.96,55.19,54.93,55.02,57078.0,51.348,51.5629,51.32,51.4041,57078.0
2022-06-01 12:30:00,55.04,55.13,54.91,55.03,35356.0,51.4228,51.5069,51.3013,51.4134,35356.0
2022-06-01 13:00:00,55.03,55.4,55.02,55.35,31771.0,51.4134,51.7591,51.4041,51.7124,31771.0
2022-06-01 13:30:00,55.34,55.57,55.15,55.16,59571.0,51.7031,51.918,51.5256,51.5349,59571.0
2022-06-01 14:00:00,55.15,55.49,55.14,55.41,48265.0,51.5256,51.8432,51.5162,51.7685,48265.0
2022-06-01 14:30:00,55.41,55.52,55.35,55.36,74110.0,51.7685,51.8712,51.7124,51.7218,74110.0
2022-06-01 15:00:00,55.36,55.74,55.36,55.69,103502.0,51.7218,52.0768,51.7218,52.0301,103502.0
2022-06-01 15:30:00,55.68,55.8,55.41,55.42,210310.0,52.0207,52.1328,51.7685,51.7778,210310.0
2022-06-02 09:30:00,55.45,55.47,53.91,53.98,139395.0,51.8058,51.8245,50.3671,50.4325,139395.0
2022-06-02 10:00:00,53.99,54.18,53.63,54.04,115794.0,50.4418,50.6193,50.1055,50.4885,115794.0
2022-06-02 10:30:00,54.07,54.39,53.96,54.36,69749.0,50.5165,50.8155,50.4138,50.7875,69749.0
2022-06-02 11:00:00,54.39,54.71,54.36,54.67,58032.0,50.8155,51.1145,50.7875,51.0771,58032.0
2022-06-02 11:30:00,54.67,54.87,54.44,54.73,61805.0,51.0771,51.264,50.8622,51.1332,61805.0
2022-06-02 12:00:00,54.71,54.76,54.49,54.66,57347.0,51.1145,51.1612,50.9089,51.0678,57347.0
2022-06-02 12:30:00,54.66,54.73,54.5,54.56,79953.0,51.0678,51.1332,50.9183,50.9743,79953.0
2022-06-02 13:00:00,54.55,54.59,54.33,54.38,55580.0,50.965,51.0024,50.7595,50.8062,55580.0
2022-06-02 13:30:00,54.38,54.46,54.36,54.38,77280.0,50.8062,50.8809,50.7875,50.8062,77280.0
2022-06-02 14:00:00,54.39,54.49,54.33,54.35,67897.0,50.8155,50.9089,50.7595,50.7781,67897.0
2022-06-02 14:30:00,54.36,54.52,54.33,54.52,58422.0,50.7875,50.937,50.7595,50.937,58422.0
2022-06-02 15:00:00,54.51,54.6,54.37,54.53,105084.0,50.9276,51.0117,50.7968,50.9463,105084.0
2022-06-02 15:30:00,54.53,54.62,54.42,54.51,567687.0,50.9463,51.0304,50.8435,50.9276,567687.0
2022-06-03 09:30:00,54.43,54.5,53.78,53.95,127923.0,50.8529,50.9183,50.2456,50.4044,127923.0
2022-06-03 10:00:00,53.92,54.25,53.87,54.07,56916.0,50.3764,50.6847,50.3297,50.5165,56916.0
2022-06-03 10:30:00,54.06,54.27,54.0,54.08,267532.0,50.5072,50.7034,50.4511,50.5259,267532.0
2022-06-03 11:00:00,54.11,54.2,53.95,53.95,60497.0,50.5539,50.638,50.4044,50.4044,60497.0
2022-06-03 11:30:00,53.94,54.14,53.79,54.02,79946.0,50.3951,50.5819,50.2549,50.4698,79946.0
2022-06-03 12:00:00,54.02,54.17,53.96,54.1,32687.0,50.4698,50.61,50.4138,50.5446,32687.0
2022-06-03 12:30:00,54.1,54.21,54.0,54.2,32797.0,50.5446,50.6473,50.4511,50.638,32797.0
2022-06-03 13:00:00,54.21,54.39,54.05,54.08,41778.0,50.6473,50.8155,50.4979,50.5259,41778.0
2022-06-03 13:30:00,54.08,54.09,53.93,53.98,34275.0,50.5259,50.5352,50.3857,50.4325,34275.0
2022-06-03 14:00:00,53.98,54.08,53.91,54.07,30829.0,50.4325,50.5259,50.3671,50.5165,30829.0
2022-06-03 14:30:00,54.07,54.08,53.88,53.94,32266.0,50.5165,50.5259,50.339,50.3951,32266.0
2022-06-03 15:00:00,53.94,53.96,53.74,53.92,59980.0,50.3951,50.4138,50.2082,50.3764,59980.0
2022-06-03 15:30:00,53.91,54.03,53.72,53.84,278150.0,50.3671,50.4792,50.1895,50.3017,278150.0
2022-06-06 09:30:00,53.66,54.15,53.3,53.64,248180.0,50.1335,50.5913,49.7971,50.1148,248180.0
2022-06-06 10:00:00,53.67,53.88,53.5,53.52,78003.0,50.1428,50.339,49.984,50.0027,78003.0
2022-06-06 10:30:00,53.51,53.67,53.42,53.63,52851.0,49.9933,50.1428,49.9093,50.1055,52851.0
2022-06-06 11:00:00,53.62,53.79,53.5,53.62,58559.0,50.0961,50.2549,49.984,50.0961,58559.0
2022-06-06 11:30:00,53.61,53.94,53.6,53.79,41636.0,50.0868,50.3951,50.0774,50.2549,41636.0
2022-06-06 12:00:00,53.78,53.83,53.68,53.7,38596.0,50.2456,50.2923,50.1522,50.1709,38596.0
2022-06-06 12:30:00,53.7,53.79,53.55,53.67,54016.0,50.1709,50.2549,50.0307,50.1428,54016.0
2022-06-06 13:00:00,53.66,53.67,53.46,53.49,30152.0,50.1335,50.1428,49.9466,49.9747,30152.0
2022-06-06 13:30:00,53.49,53.72,53.48,53.71,59873.0,49.9747,50.1895,49.9653,50.1802,59873.0
2022-06-06 14:00:00,53.73,53.73,53.42,53.43,29068.0,50.1989,50.1989,49.9093,49.9186,29068.0
2022-06-06 14:30:00,53.4,53.48,53.31,53.46,43228.0,49.8906,49.9653,49.8065,49.9466,43228.0
2022-06-06 15:00:00,53.43,53.51,53.33,53.41,71957.0,49.9186,49.9933,49.8252,49.8999,71957.0
2022-06-06 15:30:00,53.4,53.79,53.38,53.73,232677.0,49.8906,50.2549,49.8719,50.1989,232677.0
2022-06-07 09:30:00,53.76,53.82,53.29,53.44,74984.0,50.2269,50.283,49.7878,49.9279,74984.0
2022-06-07 10:00:00,53.46,53.51,53.21,53.39,35972.0,49.9466,49.9933,49.7131,49.8812,35972.0
2022-06-07 10:30:00,53.41,53.67,53.37,53.54,30593.0,49.8999,50.1428,49.8625,50.0214,30593.0
2022-06-07 11:00:00,53.57,53.71,53.46,53.48,46731.0,50.0494,50.1802,49.9466,49.9653,46731.0
2022-06-07 11:30:00,53.47,53.55,53.4,53.45,33452.0,49.956,50.0307,49.8906,49.9373,33452.0
2022-06-07 12:00:00,53.46,53.57,53.38,53.57,34087.0,49.9466,50.0494,49.8719,50.0494,34087.0
2022-06-07 12:30:00,53.56,53.72,53.56,53.69,24417.0,50.0401,50.1895,50.0401,50.1615,24417.0
2022-06-07 13:00:00,53.7,53.8,53.61,53.67,33143.0,50.1709,50.2643,50.0868,50.1428,33143.0
2022-06-07 13:30:00,53.68,53.72,53.64,53.66,41110.0,50.1522,50.1895,50.1148,50.1335,41110.0
2022-06-07 14:00:00,53.66,53.83,53.62,53.76,46176.0,50.1335,50.2923,50.0961,50.2269,46176.0
2022-06-07 14:30:00,53.76,53.85,53.64,53.75,41428.0,50.2269,50.311,50.1148,50.2176,41428.0
2022-06-07 15:00:00,53.74,53.82,53.71,53.75,52284.0,50.2082,50.283,50.1802,50.2176,52284.0
2022-06-07 15:30:00,53.74,54.03,53.7,53.91,221074.0,50.2082,50.4792,50.1709,50.3671,221074.0
2022-06-08 09:30:00,53.62,53.95,53.48,53.95,98631.0,50.0961,50.4044,49.9653,50.4044,98631.0
2022-06-08 10:00:00,54.0,54.03,53.66,53.76,49547.0,50.4511,50.4792,50.1335,50.2269,49547.0
2022-06-08 10:30:00,53.76,54.09,53.75,54.03,37117.0,50.2269,50.5352,50.2176,50.4792,37117.0
2022-06-08 11:00:00,54.03,54.06,53.88,54.03,41659.0,50.4792,50.5072,50.339,50.4792,41659.0
2022-06-08 11:30:00,54.04,54.14,54.01,54.03,27223.0,50.4885,50.5819,50.4605,50.4792,27223.0
2022-06-08 12:00:00,54.03,54.03,53.82,53.92,27575.0,50.4792,50.4792,50.283,50.3764,27575.0
2022-06-08 12:30:00,53.91,53.91,53.69,53.81,45963.0,50.3671,50.3671,50.1615,50.2736,45963.0
2022-06-08 13:00:00,53.8,53.81,53.67,53.67,27184.0,50.2643,50.2736,50.1428,50.1428,27184.0
2022-06-08 13:30:00,53.66,53.66,53.48,53.48,25913.0,50.1335,50.1335,49.9653,49.9653,25913.0
2022-06-08 14:00:00,53.5,53.61,53.46,53.53,65602.0,49.984,50.0868,49.9466,50.012,65602.0
2022-06-08 14:30:00,53.53,53.67,53.51,53.6,46618.0,50.012,50.1428,49.9933,50.0774,46618.0
2022-06-08 15:00:00,53.59,53.69,53.5,53.61,47651.0,50.0681,50.1615,49.984,50.0868,47651.0
2022-06-08 15:30:00,53.63,53.64,53.47,53.55,213989.0,50.1055,50.1148,49.956,50.0307,213989.0
2022-06-09 09:30:00,53.15,53.32,52.95,53.13,220017.0,49.657,49.8158,49.4701,49.6383,220017.0
2022-06-09 10:00:00,53.14,53.15,52.8,52.84,143754.0,49.6477,49.657,49.33,49.3674,143754.0
2022-06-09 10:30:00,52.86,53.02,52.67,52.73,91804.0,49.3861,49.5355,49.2085,49.2646,91804.0
2022-06-09 11:00:00,52.73,52.87,52.68,52.85,40958.0,49.2646,49.3954,49.2179,49.3767,40958.0
2022-06-09 11:30:00,52.83,53.03,52.76,52.98,40084.0,49.358,49.5449,49.2926,49.4982,40084.0
2022-06-09 12:00:00,52.97,53.01,52.79,53.0,26883.0,49.4888,49.5262,49.3207,49.5169,26883.0
2022-06-09 12:30:00,53.02,53.12,52.95,53.12,36502.0,49.5355,49.629,49.4701,49.629,36502.0
2022-06-09 13:00:00,53.14,53.19,53.07,53.14,25371.0,49.6477,49.6944,49.5823,49.6477,25371.0
2022-06-09 13:30:00,53.13,53.34,53.11,53.26,44288.0,49.6383,49.8345,49.6196,49.7598,44288.0
2022-06-09 14:00:00,53.25,53.25,53.07,53.12,53288.0,49.7504,49.7504,49.5823,49.629,53288.0
2022-06-09 14:30:00,53.13,53.17,53.07,53.08,44332.0,49.6383,49.6757,49.5823,49.5916,44332.0
2022-06-09 15:00:00,53.07,53.09,52.68,52.69,129675.0,49.5823,49.6009,49.2179,49.2272,129675.0
2022-06-09 15:30:00,52.67,52.71,52.31,52.35,351197.0,49.2085,49.2459,48.8722,48.9096,351197.0
2022-06-10 09:30:00,51.78,52.56,51.56,52.46,163845.0,48.377,49.1058,48.1715,49.0123,163845.0
2022-06-10 10:00:00,52.45,52.45,52.01,52.13,42623.0,49.003,49.003,48.5919,48.704,42623.0
2022-06-10 10:30:00,52.13,52.75,52.13,52.72,66792.0,48.704,49.2833,48.704,49.2553,66792.0
2022-06-10 11:00:00,52.71,52.92,52.69,52.81,94942.0,49.2459,49.4421,49.2272,49.3393,94942.0
2022-06-10 11:30:00,52.8,52.91,52.7,52.89,49583.0,49.33,49.4328,49.2366,49.4141,49583.0
2022-06-10 12:00:00,52.9,53.06,52.83,52.97,52150.0,49.4234,49.5729,49.358,49.4888,52150.0
2022-06-10 12:30:00,52.97,53.07,52.89,53.05,98979.0,49.4888,49.5823,49.4141,49.5636,98979.0
2022-06-10 13:00:00,53.05,53.62,53.0,53.62,199802.0,49.5636,50.0961,49.5169,50.0961,199802.0
2022-06-10 13:30:00,53.61,53.76,53.48,53.65,91325.0,50.0868,50.2269,49.9653,50.1241,91325.0
2022-06-10 14:00:00,53.65,53.73,53.41,53.66,52122.0,50.1241,50.1989,49.8999,50.1335,52122.0
2022-06-10 14:30:00,53.67,53.88,53.47,53.87,67465.0,50.1428,50.339,49.956,50.3297,67465.0
2022-06-10 15:00:00,53.87,53.97,53.71,53.91,116755.0,50.3297,50.4231,50.1802,50.3671,116755.0
2022-06-10 15:30:00,53.9,53.96,53.44,53.46,473771.0,50.3577,50.4138,49.9279,49.9466,473771.0
2022-06-13 09:30:00,52.57,53.15,52.48,52.6,169788.0,49.1151,49.657,49.031,49.1431,169788.0
2022-06-13 10:00:00,52.59,52.8,52.34,52.36,56578.0,49.1338,49.33,48.9002,48.9189,56578.0
2022-06-13 10:30:00,52.38,52.53,51.89,51.97,60732.0,48.9376,49.0777,48.4798,48.5546,60732.0
2022-06-13 11:00:00,51.93,52.21,51.82,52.16,55507.0,48.5172,48.7788,48.4144,48.7321,55507.0
2022-06-13 11:30:00,52.15,52.22,51.99,52.06,63806.0,48.7227,48.7881,48.5732,48.6386,63806.0
2022-06-13 12:00:00,52.05,52.13,51.95,52.0,52417.0,48.6293,48.704,48.5359,48.5826,52417.0
2022-06-13 12:30:00,51.99,52.18,51.73,51.75,40450.0,48.5732,48.7507,48.3303,48.349,40450.0
2022-06-13 13:00:00,51.74,51.75,51.44,51.5,48113.0,48.3397,48.349,48.0594,48.1154,48113.0
2022-06-13 13:30:00,51.5,51.75,51.39,51.69,39119.0,48.1154,48.349,48.0127,48.293,39119.0
2022-06-13 14:00:00,51.69,51.69,51.51,51.6,32123.0,48.293,48.293,48.1248,48.2089,32123.0
2022-06-13 14:30:00,51.58,51.81,51.43,51.57,37906.0,48.1902,48.4051,48.05,48.1808,37906.0
2022-06-13 15:00:00,51.53,51.73,51.43,51.53,77870.0,48.1435,48.3303,48.05,48.1435,77870.0
2022-06-13 15:30:00,51.53,51.56,51.09,51.49,344038.0,48.1435,48.1715,47.7324,48.1061,344038.0
2022-06-14 09:30:00,51.37,51.92,51.37,51.79,123819.0,47.994,48.5078,47.994,48.3864,123819.0
2022-06-14 10:00:00,51.73,51.79,51.25,51.25,54371.0,48.3303,48.3864,47.8819,47.8819,54371.0
2022-06-14 10:30:00,51.24,51.3,50.88,51.22,67059.0,47.8725,47.9286,47.5362,47.8538,67059.0
2022-06-14 11:00:00,51.21,51.29,50.91,51.03,76117.0,47.8445,47.9192,47.5642,47.6763,76117.0
2022-06-14 11:30:00,51.01,51.13,50.9,50.97,71241.0,47.6576,47.7698,47.5549,47.6203,71241.0
2022-06-14 12:00:00,50.94,50.94,50.62,50.73,88883.0,47.5922,47.5922,47.2933,47.396,88883.0
2022-06-14 12:30:00,50.74,50.87,50.67,50.8,89746.0,47.4054,47.5268,47.34,47.4614,89746.0
2022-06-14 13:00:00,50.81,51.3,50.74,51.07,63119.0,47.4708,47.9286,47.4054,47.7137,63119.0
2022-06-14 13:30:00,51.06,51.13,50.65,50.83,87280.0,47.7044,47.7698,47.3213,47.4895,87280.0
2022-06-14 14:00:00,50.84,50.94,50.62,50.79,75827.0,47.4988,47.5922,47.2933,47.4521,75827.0
2022-06-14 14:30:00,50.78,50.79,50.6,50.7,98859.0,47.4428,47.4521,47.2746,47.368,98859.0
2022-06-14 15:00:00,50.71,50.91,50.63,50.9,128043.0,47.3774,47.5642,47.3026,47.5549,128043.0
2022-06-14 15:30:00,50.9,51.22,50.86,51.14,507278.0,47.5549,47.8538,47.5175,47.7791,507278.0
2022-06-15 09:30:00,51.29,51.71,51.18,51.59,117270.0,47.9192,48.3116,47.8165,48.1995,117270.0
2022-06-15 10:00:00,51.57,51.79,51.48,51.73,76236.0,48.1808,48.3864,48.0968,48.3303,76236.0
2022-06-15 10:30:00,51.73,51.86,51.38,51.59,56870.0,48.3303,48.4518,48.0033,48.1995,56870.0
2022-06-15 11:00:00,51.58,51.58,51.29,51.41,46167.0,48.1902,48.1902,47.9192,48.0314,46167.0
2022-06-15 11:30:00,51.41,51.6,51.39,51.56,46551.0,48.0314,48.2089,48.0127,48.1715,46551.0
2022-06-15 12:00:00,51.56,51.6,51.47,51.5,43039.0,48.1715,48.2089,48.0874,48.1154,43039.0
2022-06-15 12:30:00,51.51,51.58,51.29,51.3,43009.0,48.1248,48.1902,47.9192,47.9286,43009.0
2022-06-15 13:00:00,51.28,51.38,51.22,51.31,44300.0,47.9099,48.0033,47.8538,47.9379,44300.0
2022-06-15 13:30:00,51.31,51.37,51.09,51.35,46443.0,47.9379,47.994,47.7324,47.9753,46443.0
2022-06-15 14:00:00,51.31,51.46,50.77,50.77,59555.0,47.9379,48.0781,47.4334,47.4334,59555.0
2022-06-15 14:30:00,50.78,51.73,50.49,51.23,142546.0,47.4428,48.3303,47.1718,47.8632,142546.0
2022-06-15 15:00:00,51.23,51.58,51.1,51.57,98888.0,47.8632,48.1902,47.7417,48.1808,98888.0
2022-06-15 15:30:00,51.58,51.7,51.0,51.04,385266.0,48.1902,48.3023,47.6483,47.6857,385266.0
2022-06-16 09:30:00,50.72,50.78,49.7,49.99,138400.0,47.3867,47.4428,46.4337,46.7047,138400.0
2022-06-16 10:00:00,49.98,50.36,49.91,50.18,68499.0,46.6953,47.0504,46.6299,46.8822,68499.0
2022-06-16 10:30:00,50.19,50.32,49.89,49.99,41275.0,46.8915,47.013,46.6112,46.7047,41275.0
2022-06-16 11:00:00,50.0,50.4,49.99,50.31,47135.0,46.714,47.0877,46.7047,47.0036,47135.0
2022-06-16 11:30:00,50.32,50.35,50.07,50.25,68026.0,47.013,47.041,46.7794,46.9476,68026.0
2022-06-16 12:00:00,50.26,50.35,50.14,50.21,59755.0,46.9569,47.041,46.8448,46.9102,59755.0
2022-06-16 12:30:00,50.22,50.3,50.1,50.24,46709.0,46.9196,46.9943,46.8074,46.9382,46709.0
2022-06-16 13:00:00,50.23,50.32,50.14,50.3,38623.0,46.9289,47.013,46.8448,46.9943,38623.0
2022-06-16 13:30:00,50.29,50.34,50.09,50.12,48580.0,46.985,47.0317,46.7981,46.8261,48580.0
2022-06-16 14:00:00,50.09,50.18,50.0,50.09,63899.0,46.7981,46.8822,46.714,46.7981,63899.0
2022-06-16 14:30:00,50.08,50.2,50.0,50.07,53806.0,46.7888,46.9009,46.714,46.7794,53806.0
2022-06-16 15:00:00,50.05,50.45,50.05,50.41,77920.0,46.7607,47.1344,46.7607,47.0971,77920.0
2022-06-16 15:30:00,50.37,50.52,50.2,50.52,356077.0,47.0597,47.1998,46.9009,47.1998,356077.0
2022-06-17 09:30:00,50.66,51.4,50.53,51.24,315142.0,47.3306,48.022,47.2092,47.8725,315142.0
2022-06-17 10:00:00,51.24,51.24,50.69,50.76,58623.0,47.8725,47.8725,47.3587,47.4241,58623.0
2022-06-17 10:30:00,50.75,50.89,50.66,50.8,62818.0,47.4147,47.5455,47.3306,47.4614,62818.0
2022-06-17 11:00:00,50.81,51.24,50.76,51.19,68014.0,47.4708,47.8725,47.4241,47.8258,68014.0
2022-06-17 11:30:00,51.19,51.31,50.75,50.78,47613.0,47.8258,47.9379,47.4147,47.4428,47613.0
2022-06-17 12:00:00,50.77,50.77,50.54,50.7,42319.0,47.4334,47.4334,47.2185,47.368,42319.0
2022-06-17 12:30:00,50.71,50.78,50.5,50.67,49296.0,47.3774,47.4428,47.1812,47.34,49296.0
2022-06-17 13:00:00,50.69,51.05,50.64,50.7,54626.0,47.3587,47.695,47.312,47.368,54626.0
2022-06-17 13:30:00,50.69,50.83,50.61,50.69,40631.0,47.3587,47.4895,47.2839,47.3587,40631.0
2022-06-17 14:00:00,50.71,50.89,50.63,50.73,49118.0,47.3774,47.5455,47.3026,47.396,49118.0
2022-06-17 14:30:00,50.72,51.02,50.68,50.72,78358.0,47.3867,47.667,47.3493,47.3867,78358.0
2022-06-17 15:00:00,50.74,50.9,50.53,50.87,125732.0,47.4054,47.5549,47.2092,47.5268,125732.0
2022-06-17 15:30:00,50.87,51.11,50.4,50.69,539945.0,47.5268,47.7511,47.0877,47.3587,539945.0
2022-06-21 09:30:00,51.39,51.61,50.66,51.19,160716.0,48.0127,48.2182,47.3306,47.8258,160716.0
2022-06-21 10:00:00,51.21,51.21,50.67,50.92,130319.0,47.8445,47.8445,47.34,47.5736,130319.0
2022-06-21 10:30:00,50.93,51.4,50.85,51.37,63769.0,47.5829,48.022,47.5082,47.994,63769.0
2022-06-21 11:00:00,51.37,51.43,51.25,51.37,62383.0,47.994,48.05,47.8819,47.994,62383.0
2022-06-21 11:30:00,51.41,51.55,51.31,51.38,69996.0,48.0314,48.1622,47.9379,48.0033,69996.0
2022-06-21 12:00:00,51.39,51.61,51.36,51.58,31721.0,48.0127,48.2182,47.9846,48.1902,31721.0
2022-06-21 12:30:00,51.58,51.71,51.57,51.68,41407.0,48.1902,48.3116,48.1808,48.2836,41407.0
2022-06-21 13:00:00,51.67,51.75,51.62,51.65,52012.0,48.2743,48.349,48.2276,48.2556,52012.0
2022-06-21 13:30:00,51.66,51.69,51.49,51.55,40113.0,48.2649,48.293,48.1061,48.1622,40113.0
2022-06-21 14:00:00,51.55,51.83,51.53,51.67,51389.0,48.1622,48.4238,48.1435,48.2743,51389.0
2022-06-21 14:30:00,51.66,51.77,51.6,51.76,53549.0,48.2649,48.3677,48.2089,48.3584,53549.0
2022-06-21 15:00:00,51.75,51.87,51.67,51.71,77086.0,48.349,48.4611,48.2743,48.3116,77086.0
2022-06-21 15:30:00,51.72,51.72,51.46,51.48,276102.0,48.321,48.321,48.0781,48.0968,276102.0
2022-06-22 09:30:00,51.2,51.87,50.94,51.58,87288.0,47.8352,48.4611,47.5922,48.1902,87288.0
2022-06-22 10:00:00,51.54,51.97,51.52,51.85,51478.0,48.1528,48.5546,48.1341,48.4424,51478.0
2022-06-22 10:30:00,51.84,51.99,51.78,51.91,37920.0,48.4331,48.5732,48.377,48.4985,37920.0
2022-06-22 11:00:00,51.88,51.93,51.74,51.78,40477.0,48.4705,48.5172,48.3397,48.377,40477.0
2022-06-22 11:30:00,51.79,51.93,51.69,51.72,33663.0,48.3864,48.5172,48.293,48.321,33663.0
2022-06-22 12:00:00,51.72,51.81,51.56,51.76,24977.0,48.321,48.4051,48.1715,48.3584,24977.0
2022-06-22 12:30:00,51.74,52.0,51.74,51.94,28059.0,48.3397,48.5826,48.3397,48.5265,28059.0
2022-06-22 13:00:00,51.95,52.17,51.84,52.16,61040.0,48.5359,48.7414,48.4331,48.7321,61040.0
2022-06-22 13:30:00,52.15,52.39,52.09,52.39,77130.0,48.7227,48.9469,48.6667,48.9469,77130.0
2022-06-22 14:00:00,52.4,52.65,52.37,52.45,100759.0,48.9563,49.1899,48.9283,49.003,100759.0
2022-06-22 14:30:00,52.46,52.57,52.35,52.51,84792.0,49.0123,49.1151,48.9096,49.0591,84792.0
2022-06-22 15:00:00,52.5,52.57,52.39,52.48,111556.0,49.0497,49.1151,48.9469,49.031,111556.0
2022-06-22 15:30:00,52.48,52.78,52.48,52.58,474491.0,49.031,49.3113,49.031,49.1245,474491.0
2022-06-23 09:30:00,52.82,53.47,52.55,53.35,104975.0,49.3487,49.956,49.0964,49.8439,104975.0
2022-06-23 10:00:00,53.34,53.51,53.25,53.41,68965.0,49.8345,49.9933,49.7504,49.8999,68965.0
2022-06-23 10:30:00,53.43,53.54,53.33,53.48,61284.0,49.9186,50.0214,49.8252,49.9653,61284.0
2022-06-23 11:00:00,53.47,53.47,52.87,52.9,42072.0,49.956,49.956,49.3954,49.4234,42072.0
2022-06-23 11:30:00,52.92,52.97,52.77,52.87,53006.0,49.4421,49.4888,49.302,49.3954,53006.0
2022-06-23 12:00:00,52.9,52.95,52.81,52.82,39996.0,49.4234,49.4701,49.3393,49.3487,39996.0
2022-06-23 12:30:00,52.84,52.85,52.63,52.73,35278.0,49.3674,49.3767,49.1712,49.2646,35278.0
2022-06-23 13:00:00,52.72,52.84,52.68,52.74,35690.0,49.2553,49.3674,49.2179,49.2739,35690.0
2022-06-23 13:30:00,52.77,52.8,52.62,52.75,45388.0,49.302,49.33,49.1618,49.2833,45388.0
2022-06-23 14:00:00,52.77,52.9,52.7,52.88,40602.0,49.302,49.4234,49.2366,49.4047,40602.0
2022-06-23 14:30:00,52.87,52.94,52.73,52.77,42733.0,49.3954,49.4608,49.2646,49.302,42733.0
2022-06-23 15:00:00,52.77,52.88,52.71,52.82,75907.0,49.302,49.4047,49.2459,49.3487,75907.0
2022-06-23 15:30:00,52.85,53.08,52.83,53.05,198170.0,49.3767,49.5916,49.358,49.5636,198170.0
2022-06-24 09:30:00,53.46,53.58,52.85,53.27,130949.0,49.9466,50.0587,49.3767,49.7691,130949.0
2022-06-24 10:00:00,53.3,54.11,53.3,54.09,127468.0,49.7971,50.5539,49.7971,50.5352,127468.0
2022-06-24 10:30:00,54.1,54.17,54.0,54.16,62894.0,50.5446,50.61,50.4511,50.6006,62894.0
2022-06-24 11:00:00,54.15,54.64,54.14,54.6,82891.0,50.5913,51.0491,50.5819,51.0117,82891.0
2022-06-24 11:30:00,54.6,54.78,54.57,54.77,97614.0,51.0117,51.1799,50.9837,51.1705,97614.0
2022-06-24 12:00:00,54.77,54.99,54.62,54.64,166588.0,51.1705,51.3761,51.0304,51.0491,166588.0
2022-06-24 12:30:00,54.65,54.79,54.61,54.73,30411.0,51.0584,51.1892,51.0211,51.1332,30411.0
2022-06-24 13:00:00,54.74,54.85,54.64,54.66,31152.0,51.1425,51.2453,51.0491,51.0678,31152.0
2022-06-24 13:30:00,54.65,54.71,54.53,54.53,39677.0,51.0584,51.1145,50.9463,50.9463,39677.0
2022-06-24 14:00:00,54.54,54.57,54.19,54.21,77637.0,50.9557,50.9837,50.6287,50.6473,77637.0
2022-06-24 14:30:00,54.22,54.32,54.14,54.16,59377.0,50.6567,50.7501,50.5819,50.6006,59377.0
2022-06-24 15:00:00,54.17,54.3,54.17,54.23,89331.0,50.61,50.7314,50.61,50.666,89331.0
2022-06-24 15:30:00,54.23,54.48,54.03,54.45,438414.0,50.666,50.8996,50.4792,50.8716,438414.0
2022-06-27 09:30:00,54.55,54.63,53.78,53.78,64400.0,50.965,51.0397,50.2456,50.2456,64400.0
2022-06-27 10:00:00,53.79,54.28,53.76,54.03,66505.0,50.2549,50.7127,50.2269,50.4792,66505.0
2022-06-27 10:30:00,54.03,54.27,53.98,54.12,71834.0,50.4792,50.7034,50.4325,50.5633,71834.0
2022-06-27 11:00:00,54.11,54.49,54.1,54.42,67065.0,50.5539,50.9089,50.5446,50.8435,67065.0
2022-06-27 11:30:00,54.41,54.68,54.39,54.67,37244.0,50.8342,51.0865,50.8155,51.0771,37244.0
2022-06-27 12:00:00,54.66,54.67,54.3,54.34,51653.0,51.0678,51.0771,50.7314,50.7688,51653.0
2022-06-27 12:30:00,54.33,54.48,54.27,54.46,46042.0,50.7595,50.8996,50.7034,50.8809,46042.0
2022-06-27 13:00:00,54.47,54.56,54.36,54.52,32201.0,50.8903,50.9743,50.7875,50.937,32201.0
2022-06-27 13:30:00,54.51,54.53,54.37,54.49,33338.0,50.9276,50.9463,50.7968,50.9089,33338.0
2022-06-27 14:00:00,54.5,54.88,54.46,54.82,34634.0,50.9183,51.2733,50.8809,51.2172,34634.0
2022-06-27 14:30:00,54.82,54.89,54.73,54.76,41674.0,51.2172,51.2826,51.1332,51.1612,41674.0
2022-06-27 15:00:00,54.76,54.88,54.62,54.88,52575.0,51.1612,51.2733,51.0304,51.2733,52575.0
2022-06-27 15:30:00,54.88,54.91,54.72,54.87,186534.0,51.2733,51.3013,51.1238,51.264,186534.0
2022-06-28 09:30:00,55.0,55.38,54.8,55.02,87160.0,51.3854,51.7404,51.1986,51.4041,87160.0
2022-06-28 10:00:00,55.02,55.11,54.81,54.94,67915.0,51.4041,51.4882,51.2079,51.3294,67915.0
2022-06-28 10:30:00,54.94,54.94,54.68,54.78,47626.0,51.3294,51.3294,51.0865,51.1799,47626.0
2022-06-28 11:00:00,54.77,54.86,54.52,54.54,50786.0,51.1705,51.2546,50.937,50.9557,50786.0
2022-06-28 11:30:00,54.53,54.55,54.32,54.37,34639.0,50.9463,50.965,50.7501,50.7968,34639.0
2022-06-28 12:00:00,54.35,54.38,54.14,54.3,33580.0,50.7781,50.8062,50.5819,50.7314,33580.0
2022-06-28 12:30:00,54.28,54.36,54.16,54.19,26509.0,50.7127,50.7875,50.6006,50.6287,26509.0
2022-06-28 13:00:00,54.18,54.22,53.86,53.95,34104.0,50.6193,50.6567,50.3203,50.4044,34104.0
2022-06-28 13:30:00,53.94,53.94,53.78,53.93,25039.0,50.3951,50.3951,50.2456,50.3857,25039.0
2022-06-28 14:00:00,53.92,54.01,53.69,53.71,28073.0,50.3764,50.4605,50.1615,50.1802,28073.0
2022-06-28 14:30:00,53.73,53.73,53.61,53.66,33282.0,50.1989,50.1989,50.0868,50.1335,33282.0
2022-06-28 15:00:00,53.66,53.82,53.61,53.75,43137.0,50.1335,50.283,50.0868,50.2176,43137.0
2022-06-28 15:30:00,53.75,53.97,53.71,53.82,173069.0,50.2176,50.4231,50.1802,50.283,173069.0
2022-06-29 09:30:00,54.31,54.47,53.77,53.96,87958.0,50.7408,50.8903,50.2363,50.4138,87958.0
2022-06-29 10:00:00,53.99,54.06,53.74,53.87,57617.0,50.4418,50.5072,50.2082,50.3297,57617.0
2022-06-29 10:30:00,53.89,54.0,53.72,53.74,50960.0,50.3484,50.4511,50.1895,50.2082,50960.0
2022-06-29 11:00:00,53.74,53.75,53.53,53.61,41299.0,50.2082,50.2176,50.012,50.0868,41299.0
2022-06-29 11:30:00,53.6,53.89,53.55,53.6,74080.0,50.0774,50.3484,50.0307,50.0774,74080.0
2022-06-29 12:00:00,53.59,53.76,53.47,53.51,64837.0,50.0681,50.2269,49.956,49.9933,64837.0
2022-06-29 12:30:00,53.53,53.78,53.53,53.76,39556.0,50.012,50.2456,50.012,50.2269,39556.0
2022-06-29 13:00:00,53.76,53.87,53.66,53.87,40088.0,50.2269,50.3297,50.1335,50.3297,40088.0
2022-06-29 13:30:00,53.87,54.09,53.79,54.04,50966.0,50.3297,50.5352,50.2549,50.4885,50966.0
2022-06-29 14:00:00,54.04,54.18,53.98,54.08,45299.0,50.4885,50.6193,50.4325,50.5259,45299.0
2022-06-29 14:30:00,54.07,54.09,53.77,53.87,56511.0,50.5165,50.5352,50.2363,50.3297,56511.0
2022-06-29 15:00:00,53.86,53.91,53.75,53.85,73596.0,50.3203,50.3671,50.2176,50.311,73596.0
2022-06-29 15:30:00,53.84,53.84,53.59,53.69,246771.0,50.3017,50.3017,50.0681,50.1615,246771.0
2022-06-30 09:30:00,52.86,52.95,52.2,52.6,107963.0,49.8544,49.9393,49.2319,49.6092,107963.0
2022-06-30 10:00:00,52.59,52.75,52.42,52.56,51377.0,49.5998,49.7507,49.4394,49.5715,51377.0
2022-06-30 10:30:00,52.55,52.89,52.54,52.65,56276.0,49.562,49.8827,49.5526,49.6564,56276.0
2022-06-30 11:00:00,52.63,52.65,52.48,52.61,36067.0,49.6375,49.6564,49.496,49.6186,36067.0
2022-06-30 11:30:00,52.6,52.85,52.59,52.81,44431.0,49.6092,49.845,49.5998,49.8073,44431.0
2022-06-30 12:00:00,52.77,52.9,52.61,52.9,34236.0,49.7695,49.8921,49.6186,49.8921,34236.0
2022-06-30 12:30:00,52.91,52.95,52.75,52.77,50694.0,49.9016,49.9393,49.7507,49.7695,50694.0
2022-06-30 13:00:00,52.75,52.79,52.52,52.64,43690.0,49.7507,49.7884,49.5337,49.6469,43690.0
2022-06-30 13:30:00,52.66,52.93,52.65,52.89,24706.0,49.6658,49.9204,49.6564,49.8827,24706.0
2022-06-30 14:00:00,52.89,52.89,52.44,52.53,56610.0,49.8827,49.8827,49.4583,49.5432,56610.0
2022-06-30 14:30:00,52.54,52.58,52.12,52.17,56867.0,49.5526,49.5903,49.1565,49.2036,56867.0
2022-06-30 15:00:00,52.17,52.23,51.96,52.11,124314.0,49.2036,49.2602,49.0056,49.1471,124314.0
2022-06-30 15:30:00,52.09,52.29,51.99,52.26,381536.0,49.1282,49.3168,49.0339,49.2885,381536.0
2022-07-01 09:30:00,52.48,53.05,52.3,52.71,190764.0,49.496,50.0336,49.3263,49.7129,190764.0
2022-07-01 10:00:00,52.74,52.84,52.09,52.09,76877.0,49.7412,49.8355,49.1282,49.1282,76877.0
2022-07-01 10:30:00,52.07,52.09,51.84,51.97,66630.0,49.1093,49.1282,48.8924,49.015,66630.0
2022-07-01 11:00:00,51.96,52.32,51.91,52.25,89890.0,49.0056,49.3451,48.9584,49.2791,89890.0
2022-07-01 11:30:00,52.26,52.55,52.17,52.17,36317.0,49.2885,49.562,49.2036,49.2036,36317.0
2022-07-01 12:00:00,52.15,52.43,52.12,52.43,40187.0,49.1848,49.4489,49.1565,49.4489,40187.0
2022-07-01 12:30:00,52.43,52.47,52.29,52.38,21087.0,49.4489,49.4866,49.3168,49.4017,21087.0
2022-07-01 13:00:00,52.4,52.51,52.32,52.51,17936.0,49.4206,49.5243,49.3451,49.5243,17936.0
2022-07-01 13:30:00,52.51,52.77,52.5,52.69,36194.0,49.5243,49.7695,49.5149,49.6941,36194.0
2022-07-01 14:00:00,52.7,52.83,52.64,52.72,44962.0,49.7035,49.8261,49.6469,49.7224,44962.0
2022-07-01 14:30:00,52.73,52.91,52.73,52.84,51138.0,49.7318,49.9016,49.7318,49.8355,51138.0
2022-07-01 15:00:00,52.84,53.04,52.77,52.96,51920.0,49.8355,50.0242,49.7695,49.9487,51920.0
2022-07-01 15:30:00,52.97,53.18,52.95,53.12,182826.0,49.9582,50.1562,49.9393,50.0996,182826.0
2022-07-05 09:30:00,52.83,52.91,51.98,52.0,99281.0,49.8261,49.9016,49.0244,49.0433,99281.0
2022-07-05 10:00:00,51.96,52.04,51.68,51.75,126500.0,49.0056,49.081,48.7415,48.8075,126500.0
2022-07-05 10:30:00,51.74,51.85,51.34,51.46,67547.0,48.7981,48.9018,48.4208,48.534,67547.0
2022-07-05 11:00:00,51.44,51.59,51.32,51.55,119690.0,48.5152,48.6566,48.402,48.6189,119690.0
2022-07-05 11:30:00,51.52,51.79,51.49,51.6,64442.0,48.5906,48.8452,48.5623,48.6661,64442.0
2022-07-05 12:00:00,51.6,51.85,51.6,51.81,31101.0,48.6661,48.9018,48.6661,48.8641,31101.0
2022-07-05 12:30:00,51.81,51.81,51.52,51.55,24060.0,48.8641,48.8641,48.5906,48.6189,24060.0
2022-07-05 13:00:00,51.55,51.67,51.51,51.53,43325.0,48.6189,48.7321,48.5812,48.6,43325.0
2022-07-05 13:30:00,51.51,51.59,51.43,51.54,32107.0,48.5812,48.6566,48.5057,48.6095,32107.0
2022-07-05 14:00:00,51.55,51.87,51.53,51.86,43386.0,48.6189,48.9207,48.6,48.9113,43386.0
2022-07-05 14:30:00,51.87,52.01,51.83,51.93,41236.0,48.9207,49.0527,48.883,48.9773,41236.0
2022-07-05 15:00:00,51.93,52.16,51.87,52.13,53096.0,48.9773,49.1942,48.9207,49.1659,53096.0
2022-07-05 15:30:00,52.13,52.27,52.04,52.26,220387.0,49.1659,49.298,49.081,49.2885,220387.0
2022-07-06 09:30:00,52.23,52.55,51.92,52.02,97347.0,49.2602,49.562,48.9679,49.0622,97347.0
2022-07-06 10:00:00,51.99,52.6,51.95,52.56,62757.0,49.0339,49.6092,48.9962,49.5715,62757.0
2022-07-06 10:30:00,52.59,52.66,52.26,52.33,69672.0,49.5998,49.6658,49.2885,49.3545,69672.0
2022-07-06 11:00:00,52.34,52.38,52.11,52.37,70851.0,49.364,49.4017,49.1471,49.3923,70851.0
2022-07-06 11:30:00,52.37,52.6,52.3,52.41,85640.0,49.3923,49.6092,49.3263,49.43,85640.0
2022-07-06 12:00:00,52.42,52.42,52.15,52.22,50156.0,49.4394,49.4394,49.1848,49.2508,50156.0
2022-07-06 12:30:00,52.22,52.38,52.18,52.35,65598.0,49.2508,49.4017,49.2131,49.3734,65598.0
2022-07-06 13:00:00,52.35,52.61,52.35,52.38,70103.0,49.3734,49.6186,49.3734,49.4017,70103.0
2022-07-06 13:30:00,52.39,52.46,52.33,52.41,42449.0,49.4111,49.4772,49.3545,49.43,42449.0
2022-07-06 14:00:00,52.41,52.92,52.36,52.88,84140.0,49.43,49.911,49.3828,49.8733,84140.0
2022-07-06 14:30:00,52.91,53.26,52.85,53.06,91214.0,49.9016,50.2317,49.845,50.043,91214.0
2022-07-06 15:00:00,53.07,53.09,52.83,52.94,73885.0,50.0525,50.0713,49.8261,49.9299,73885.0
2022-07-06 15:30:00,52.94,52.97,52.43,52.64,451139.0,49.9299,49.9582,49.4489,49.6469,451139.0
2022-07-07 09:30:00,52.54,52.96,52.52,52.78,84020.0,49.5526,49.9487,49.5337,49.779,84020.0
2022-07-07 10:00:00,52.8,52.82,52.25,52.4,56224.0,49.7978,49.8167,49.2791,49.4206,56224.0
2022-07-07 10:30:00,52.41,52.51,52.13,52.32,77458.0,49.43,49.5243,49.1659,49.3451,77458.0
2022-07-07 11:00:00,52.31,52.63,52.27,52.44,65064.0,49.3357,49.6375,49.298,49.4583,65064.0
2022-07-07 11:30:00,52.46,52.67,52.42,52.64,146913.0,49.4772,49.6752,49.4394,49.6469,146913.0
2022-07-07 12:00:00,52.65,52.72,52.52,52.7,53974.0,49.6564,49.7224,49.5337,49.7035,53974.0
2022-07-07 12:30:00,52.7,52.81,52.61,52.79,96553.0,49.7035,49.8073,49.6186,49.7884,96553.0
2022-07-07 13:00:00,52.8,52.8,52.63,52.71,47231.0,49.7978,49.7978,49.6375,49.7129,47231.0
2022-07-07 13:30:00,52.72,52.75,52.54,52.74,54692.0,49.7224,49.7507,49.5526,49.7412,54692.0
2022-07-07 14:00:00,52.75,52.77,52.63,52.64,63795.0,49.7507,49.7695,49.6375,49.6469,63795.0
2022-07-07 14:30:00,52.65,52.73,52.55,52.65,158006.0,49.6564,49.7318,49.562,49.6564,158006.0
2022-07-07 15:00:00,52.66,52.7,52.62,52.64,84862.0,49.6658,49.7035,49.6281,49.6469,84862.0
2022-07-07 15:30:00,52.64,52.85,52.63,52.75,392071.0,49.6469,49.845,49.6375,49.7507,392071.0
2022-07-08 09:30:00,52.92,53.17,52.74,52.99,67294.0,49.911,50.1468,49.7412,49.977,67294.0
2022-07-08 10:00:00,52.98,53.56,52.93,53.48,42575.0,49.9676,50.5146,49.9204,50.4392,42575.0
2022-07-08 10:30:00,53.51,53.66,53.49,53.55,49511.0,50.4675,50.6089,50.4486,50.5052,49511.0
2022-07-08 11:00:00,53.55,53.82,53.36,53.38,79501.0,50.5052,50.7598,50.326,50.3448,79501.0
2022-07-08 11:30:00,53.38,53.53,53.35,53.44,53650.0,50.3448,50.4863,50.3165,50.4014,53650.0
2022-07-08 12:00:00,53.46,53.48,53.28,53.39,51797.0,50.4203,50.4392,50.2505,50.3543,51797.0
2022-07-08 12:30:00,53.41,53.42,53.13,53.13,48782.0,50.3731,50.3826,50.1091,50.1091,48782.0
2022-07-08 13:00:00,53.1,53.25,53.02,53.25,59415.0,50.0808,50.2222,50.0053,50.2222,59415.0
2022-07-08 13:30:00,53.24,53.35,53.18,53.22,45412.0,50.2128,50.3165,50.1562,50.1939,45412.0
2022-07-08 14:00:00,53.22,53.26,53.14,53.19,23688.0,50.1939,50.2317,50.1185,50.1656,23688.0
2022-07-08 14:30:00,53.18,53.25,53.14,53.25,28497.0,50.1562,50.2222,50.1185,50.2222,28497.0
2022-07-08 15:00:00,53.24,53.31,53.2,53.26,38845.0,50.2128,50.2788,50.1751,50.2317,38845.0
2022-07-08 15:30:00,53.26,53.26,52.82,52.93,336124.0,50.2317,50.2317,49.8167,49.9204,336124.0
2022-07-11 09:30:00,52.75,53.29,52.58,53.27,65121.0,49.7507,50.26,49.5903,50.2411,65121.0
2022-07-11 10:00:00,53.25,53.32,52.83,52.95,66356.0,50.2222,50.2883,49.8261,49.9393,66356.0
2022-07-11 10:30:00,52.94,53.03,52.9,52.96,64919.0,49.9299,50.0147,49.8921,49.9487,64919.0
2022-07-11 11:00:00,52.94,53.07,52.91,53.01,35742.0,49.9299,50.0525,49.9016,49.9959,35742.0
2022-07-11 11:30:00,53.02,53.09,52.96,53.02,49303.0,50.0053,50.0713,49.9487,50.0053,49303.0
2022-07-11 12:00:00,53.02,53.06,52.95,52.99,24306.0,50.0053,50.043,49.9393,49.977,24306.0
2022-07-11 12:30:00,53.0,53.03,52.95,53.01,31229.0,49.9865,50.0147,49.9393,49.9959,31229.0
2022-07-11 13:00:00,53.01,53.11,52.99,53.11,17894.0,49.9959,50.0902,49.977,50.0902,17894.0
2022-07-11 13:30:00,53.11,53.17,53.08,53.13,23100.0,50.0902,50.1468,50.0619,50.1091,23100.0
2022-07-11 14:00:00,53.12,53.12,52.92,53.0,30437.0,50.0996,50.0996,49.911,49.9865,30437.0
2022-07-11 14:30:00,53.0,53.14,52.94,52.94,40421.0,49.9865,50.1185,49.9299,49.9299,40421.0
2022-07-11 15:00:00,52.94,52.96,52.85,52.94,41727.0,49.9299,49.9487,49.845,49.9299,41727.0
2022-07-11 15:30:00,52.93,53.08,52.75,53.03,255191.0,49.9204,50.0619,49.7507,50.0147,255191.0
2022-07-12 09:30:00,52.99,53.5,52.78,53.41,76926.0,49.977,50.458,49.779,50.3731,76926.0
2022-07-12 10:00:00,53.41,53.6,53.2,53.5,58621.0,50.3731,50.5523,50.1751,50.458,58621.0
2022-07-12 10:30:00,53.5,53.7,53.5,53.65,51061.0,50.458,50.6466,50.458,50.5995,51061.0
2022-07-12 11:00:00,53.66,53.91,53.59,53.72,86139.0,50.6089,50.8447,50.5429,50.6655,86139.0
2022-07-12 11:30:00,53.73,53.76,53.55,53.59,30191.0,50.6749,50.7032,50.5052,50.5429,30191.0
2022-07-12 12:00:00,53.6,53.65,53.53,53.65,40507.0,50.5523,50.5995,50.4863,50.5995,40507.0
2022-07-12 12:30:00,53.66,53.66,53.52,53.62,85926.0,50.6089,50.6089,50.4769,50.5712,85926.0
2022-07-12 13:00:00,53.61,53.63,53.52,53.61,115703.0,50.5618,50.5806,50.4769,50.5618,115703.0
2022-07-12 13:30:00,53.62,53.63,53.45,53.55,103271.0,50.5712,50.5806,50.4109,50.5052,103271.0
2022-07-12 14:00:00,53.55,53.68,53.47,53.63,198893.0,50.5052,50.6278,50.4297,50.5806,198893.0
2022-07-12 14:30:00,53.65,53.65,53.51,53.52,110189.0,50.5995,50.5995,50.4675,50.4769,110189.0
2022-07-12 15:00:00,53.51,53.51,53.15,53.2,261972.0,50.4675,50.4675,50.1279,50.1751,261972.0
2022-07-12 15:30:00,53.2,53.26,52.88,53.21,298056.0,50.1751,50.2317,49.8733,50.1845,298056.0
2022-07-13 09:30:00,52.72,53.16,52.6,53.0,90527.0,49.7224,50.1374,49.6092,49.9865,90527.0
2022-07-13 10:00:00,53.01,53.01,52.62,52.81,206579.0,49.9959,49.9959,49.6281,49.8073,206579.0
2022-07-13 10:30:00,52.79,53.02,52.59,52.87,96305.0,49.7884,50.0053,49.5998,49.8638,96305.0
2022-07-13 11:00:00,52.89,53.08,52.86,52.97,33349.0,49.8827,50.0619,49.8544,49.9582,33349.0
2022-07-13 11:30:00,52.95,53.03,52.81,52.99,102125.0,49.9393,50.0147,49.8073,49.977,102125.0
2022-07-13 12:00:00,53.01,53.09,52.98,53.07,60493.0,49.9959,50.0713,49.9676,50.0525,60493.0
2022-07-13 12:30:00,53.05,53.09,52.98,53.04,27715.0,50.0336,50.0713,49.9676,50.0242,27715.0
2022-07-13 13:00:00,53.05,53.17,52.95,53.01,45817.0,50.0336,50.1468,49.9393,49.9959,45817.0
2022-07-13 13:30:00,53.03,53.08,52.93,53.05,42670.0,50.0147,50.0619,49.9204,50.0336,42670.0
2022-07-13 14:00:00,53.05,53.08,52.83,53.08,60343.0,50.0336,50.0619,49.8261,50.0619,60343.0
2022-07-13 14:30:00,53.11,53.27,53.07,53.27,49108.0,50.0902,50.2411,50.0525,50.2411,49108.0
2022-07-13 15:00:00,53.26,53.26,53.05,53.05,88773.0,50.2317,50.2317,50.0336,50.0336,88773.0
2022-07-13 15:30:00,53.05,53.1,52.89,52.9,369922.0,50.0336,50.0808,49.8827,49.8921,369922.0
2022-07-14 09:30:00,52.39,53.09,51.95,52.97,203763.0,49.4111,50.0713,48.9962,49.9582,203763.0
2022-07-14 10:00:00,52.98,53.14,52.91,53.05,107201.0,49.9676,50.1185,49.9016,50.0336,107201.0
2022-07-14 10:30:00,53.06,53.11,52.56,52.68,61629.0,50.043,50.0902,49.5715,49.6846,61629.0
2022-07-14 11:00:00,52.69,53.38,52.69,53.36,139458.0,49.6941,50.3448,49.6941,50.326,139458.0
2022-07-14 11:30:00,53.35,53.62,53.26,53.62,96286.0,50.3165,50.5712,50.2317,50.5712,96286.0
2022-07-14 12:00:00,53.62,53.66,53.48,53.57,62038.0,50.5712,50.6089,50.4392,50.524,62038.0
2022-07-14 12:30:00,53.57,53.61,53.27,53.51,55484.0,50.524,50.5618,50.2411,50.4675,55484.0
2022-07-14 13:00:00,53.51,53.64,53.42,53.55,65991.0,50.4675,50.5901,50.3826,50.5052,65991.0
2022-07-14 13:30:00,53.55,53.55,53.4,53.52,36527.0,50.5052,50.5052,50.3637,50.4769,36527.0
2022-07-14 14:00:00,53.53,53.98,53.51,53.96,44361.0,50.4863,50.9107,50.4675,50.8919,44361.0
2022-07-14 14:30:00,53.96,54.3,53.92,54.12,180866.0,50.8919,51.2125,50.8541,51.0428,180866.0
2022-07-14 15:00:00,54.12,54.19,54.03,54.14,97932.0,51.0428,51.1088,50.9579,51.0616,97932.0
2022-07-14 15:30:00,54.14,54.15,53.91,54.05,459146.0,51.0616,51.0711,50.8447,50.9767,459146.0
2022-07-15 09:30:00,54.79,54.81,54.27,54.47,188573.0,51.6747,51.6935,51.1842,51.3729,188573.0
2022-07-15 10:00:00,54.5,54.86,54.5,54.68,90487.0,51.4012,51.7407,51.4012,51.5709,90487.0
2022-07-15 10:30:00,54.69,54.72,54.52,54.63,85827.0,51.5804,51.6087,51.42,51.5238,85827.0
2022-07-15 11:00:00,54.63,54.79,54.46,54.62,100652.0,51.5238,51.6747,51.3634,51.5143,100652.0
2022-07-15 11:30:00,54.62,54.71,54.51,54.58,75519.0,51.5143,51.5992,51.4106,51.4766,75519.0
2022-07-15 12:00:00,54.57,54.76,54.43,54.65,202024.0,51.4672,51.6464,51.3351,51.5426,202024.0
2022-07-15 12:30:00,54.66,54.75,54.58,54.63,42192.0,51.5521,51.6369,51.4766,51.5238,42192.0
2022-07-15 13:00:00,54.64,54.74,54.64,54.74,30752.0,51.5332,51.6275,51.5332,51.6275,30752.0
2022-07-15 13:30:00,54.73,54.86,54.65,54.69,40857.0,51.6181,51.7407,51.5426,51.5804,40857.0
2022-07-15 14:00:00,54.69,54.88,54.64,54.88,30770.0,51.5804,51.7596,51.5332,51.7596,30770.0
2022-07-15 14:30:00,54.88,55.06,54.83,55.01,79605.0,51.7596,51.9293,51.7124,51.8822,79605.0
2022-07-15 15:00:00,55.01,55.11,54.98,55.02,58149.0,51.8822,51.9765,51.8539,51.8916,58149.0
2022-07-15 15:30:00,55.03,55.23,54.94,55.22,304287.0,51.901,52.0897,51.8161,52.0802,304287.0
2022-07-18 09:30:00,55.51,55.51,54.64,54.67,86891.0,52.3537,52.3537,51.5332,51.5615,86891.0
2022-07-18 10:00:00,54.65,54.93,54.64,54.81,38695.0,51.5426,51.8067,51.5332,51.6935,38695.0
2022-07-18 10:30:00,54.84,55.09,54.83,55.06,82706.0,51.7218,51.9576,51.7124,51.9293,82706.0
2022-07-18 11:00:00,55.07,55.08,54.82,54.83,40707.0,51.9388,51.9482,51.703,51.7124,40707.0
2022-07-18 11:30:00,54.83,54.99,54.73,54.73,28296.0,51.7124,51.8633,51.6181,51.6181,28296.0
2022-07-18 12:00:00,54.71,54.77,54.65,54.67,56060.0,51.5992,51.6558,51.5426,51.5615,56060.0
2022-07-18 12:30:00,54.68,54.69,54.49,54.52,35485.0,51.5709,51.5804,51.3917,51.42,35485.0
2022-07-18 13:00:00,54.51,54.56,54.48,54.53,30362.0,51.4106,51.4577,51.3823,51.4295,30362.0
2022-07-18 13:30:00,54.54,54.95,54.5,54.78,211831.0,51.4389,51.8256,51.4012,51.6652,211831.0
2022-07-18 14:00:00,54.77,54.95,54.71,54.86,197650.0,51.6558,51.8256,51.5992,51.7407,197650.0
2022-07-18 14:30:00,54.86,54.92,54.73,54.73,75397.0,51.7407,51.7973,51.6181,51.6181,75397.0
2022-07-18 15:00:00,54.74,54.95,54.64,54.64,230235.0,51.6275,51.8256,51.5332,51.5332,230235.0
2022-07-18 15:30:00,54.63,54.87,54.56,54.75,723117.0,51.5238,51.7501,51.4577,51.6369,723117.0
2022-07-19 09:30:00,55.09,55.14,54.77,54.93,88394.0,51.9576,52.0048,51.6558,51.8067,88394.0
2022-07-19 10:00:00,54.96,55.25,54.96,55.25,56555.0,51.835,52.1085,51.835,52.1085,56555.0
2022-07-19 10:30:00,55.26,55.26,54.97,55.04,61043.0,52.1179,52.1179,51.8444,51.9105,61043.0
2022-07-19 11:00:00,55.04,55.17,55.04,55.12,29052.0,51.9105,52.0331,51.9105,51.9859,29052.0
2022-07-19 11:30:00,55.12,55.25,55.09,55.22,25949.0,51.9859,52.1085,51.9576,52.0802,25949.0
2022-07-19 12:00:00,55.22,55.33,55.12,55.26,35599.0,52.0802,52.184,51.9859,52.1179,35599.0
2022-07-19 12:30:00,55.27,55.51,55.27,55.47,38959.0,52.1274,52.3537,52.1274,52.316,38959.0
2022-07-19 13:00:00,55.47,55.53,55.4,55.41,20010.0,52.316,52.3726,52.25,52.2594,20010.0
2022-07-19 13:30:00,55.41,55.6,55.38,55.6,34984.0,52.2594,52.4386,52.2311,52.4386,34984.0
2022-07-19 14:00:00,55.61,55.69,55.6,55.63,40739.0,52.448,52.5235,52.4386,52.4669,40739.0
2022-07-19 14:30:00,55.64,55.79,55.57,55.76,97924.0,52.4763,52.6178,52.4103,52.5895,97924.0
2022-07-19 15:00:00,55.78,55.94,55.75,55.75,118453.0,52.6084,52.7593,52.5801,52.5801,118453.0
2022-07-19 15:30:00,55.76,55.89,55.68,55.68,313155.0,52.5895,52.7121,52.5141,52.5141,313155.0
2022-07-20 09:30:00,55.86,55.86,55.18,55.34,75037.0,52.6838,52.6838,52.0425,52.1934,75037.0
2022-07-20 10:00:00,55.33,55.6,55.31,55.5,61116.0,52.184,52.4386,52.1651,52.3443,61116.0
2022-07-20 10:30:00,55.51,56.0,55.5,55.97,77944.0,52.3537,52.8159,52.3443,52.7876,77944.0
2022-07-20 11:00:00,55.97,56.05,55.82,55.84,57744.0,52.7876,52.863,52.6461,52.665,57744.0
2022-07-20 11:30:00,55.84,55.97,55.75,55.94,86564.0,52.665,52.7876,52.5801,52.7593,86564.0
2022-07-20 12:00:00,55.94,55.94,55.72,55.73,99151.0,52.7593,52.7593,52.5518,52.5612,99151.0
2022-07-20 12:30:00,55.73,55.85,55.46,55.61,50455.0,52.5612,52.6744,52.3066,52.448,50455.0
2022-07-20 13:00:00,55.6,55.63,55.46,55.57,48466.0,52.4386,52.4669,52.3066,52.4103,48466.0
2022-07-20 13:30:00,55.57,55.64,55.28,55.31,72274.0,52.4103,52.4763,52.1368,52.1651,72274.0
2022-07-20 14:00:00,55.31,55.63,55.31,55.63,77516.0,52.1651,52.4669,52.1651,52.4669,77516.0
2022-07-20 14:30:00,55.63,55.65,55.41,55.55,101939.0,52.4669,52.4858,52.2594,52.3915,101939.0
2022-07-20 15:00:00,55.55,55.73,55.54,55.72,60198.0,52.3915,52.5612,52.382,52.5518,60198.0
2022-07-20 15:30:00,55.71,55.87,55.6,55.7,410539.0,52.5424,52.6933,52.4386,52.5329,410539.0
2022-07-21 09:30:00,55.53,55.73,55.36,55.56,103687.0,52.3726,52.5612,52.2123,52.4009,103687.0
2022-07-21 10:00:00,55.57,55.68,55.31,55.33,97060.0,52.4103,52.5141,52.1651,52.184,97060.0
2022-07-21 10:30:00,55.31,55.59,55.3,55.59,138077.0,52.1651,52.4292,52.1557,52.4292,138077.0
2022-07-21 11:00:00,55.56,55.67,55.45,55.51,48557.0,52.4009,52.5046,52.2971,52.3537,48557.0
2022-07-21 11:30:00,55.52,55.76,55.5,55.69,122806.0,52.3632,52.5895,52.3443,52.5235,122806.0
2022-07-21 12:00:00,55.68,56.07,55.66,56.04,150253.0,52.5141,52.8819,52.4952,52.8536,150253.0
2022-07-21 12:30:00,56.02,56.07,55.96,55.99,42510.0,52.8347,52.8819,52.7781,52.8064,42510.0
2022-07-21 13:00:00,56.0,56.06,55.94,56.02,58091.0,52.8159,52.8725,52.7593,52.8347,58091.0
2022-07-21 13:30:00,56.01,56.05,55.96,56.04,76537.0,52.8253,52.863,52.7781,52.8536,76537.0
2022-07-21 14:00:00,56.05,56.14,56.01,56.04,48689.0,52.863,52.9479,52.8253,52.8536,48689.0
2022-07-21 14:30:00,56.04,56.06,55.97,56.0,53048.0,52.8536,52.8725,52.7876,52.8159,53048.0
2022-07-21 15:00:00,56.0,56.08,55.98,56.0,62674.0,52.8159,52.8913,52.797,52.8159,62674.0
2022-07-21 15:30:00,56.01,56.16,55.96,56.16,209266.0,52.8253,52.9668,52.7781,52.9668,209266.0
2022-07-22 09:30:00,56.63,57.37,56.5,57.34,193007.0,53.4101,54.108,53.2874,54.0797,193007.0
2022-07-22 10:00:00,57.31,57.35,56.94,57.17,111440.0,54.0514,54.0891,53.7024,53.9193,111440.0
2022-07-22 10:30:00,57.15,57.37,57.06,57.07,99056.0,53.9005,54.108,53.8156,53.825,99056.0
2022-07-22 11:00:00,57.06,57.06,56.74,56.79,80421.0,53.8156,53.8156,53.5138,53.561,80421.0
2022-07-22 11:30:00,56.79,56.87,56.72,56.83,66480.0,53.561,53.6364,53.4949,53.5987,66480.0
2022-07-22 12:00:00,56.83,56.97,56.69,56.95,94439.0,53.5987,53.7307,53.4666,53.7119,94439.0
2022-07-22 12:30:00,56.93,57.02,56.74,56.82,96203.0,53.693,53.7779,53.5138,53.5892,96203.0
2022-07-22 13:00:00,56.81,56.81,56.55,56.59,46165.0,53.5798,53.5798,53.3346,53.3723,46165.0
2022-07-22 13:30:00,56.58,56.58,56.39,56.46,42852.0,53.3629,53.3629,53.1837,53.2497,42852.0
2022-07-22 14:00:00,56.46,56.47,56.26,56.37,42923.0,53.2497,53.2591,53.0611,53.1648,42923.0
2022-07-22 14:30:00,56.38,56.61,56.3,56.51,83308.0,53.1743,53.3912,53.0988,53.2969,83308.0
2022-07-22 15:00:00,56.51,56.73,56.5,56.71,87299.0,53.2969,53.5044,53.2874,53.4855,87299.0
2022-07-22 15:30:00,56.72,57.0,56.68,57.0,453164.0,53.4949,53.759,53.4572,53.759,453164.0
2022-07-25 09:30:00,57.09,57.89,57.01,57.87,95665.0,53.8439,54.5984,53.7684,54.5795,95665.0
2022-07-25 10:00:00,57.84,57.87,57.33,57.43,66985.0,54.5513,54.5795,54.0702,54.1646,66985.0
2022-07-25 10:30:00,57.42,57.48,57.28,57.32,62931.0,54.1551,54.2117,54.0231,54.0608,62931.0
2022-07-25 11:00:00,57.31,57.6,57.23,57.57,86459.0,54.0514,54.3249,53.9759,54.2966,86459.0
2022-07-25 11:30:00,57.58,57.66,57.5,57.51,50640.0,54.306,54.3815,54.2306,54.24,50640.0
2022-07-25 12:00:00,57.51,57.51,57.25,57.27,86014.0,54.24,54.24,53.9948,54.0137,86014.0
2022-07-25 12:30:00,57.28,57.34,57.15,57.18,76705.0,54.0231,54.0797,53.9005,53.9288,76705.0
2022-07-25 13:00:00,57.17,57.55,57.16,57.41,82489.0,53.9193,54.2777,53.9099,54.1457,82489.0
2022-07-25 13:30:00,57.42,57.43,57.17,57.27,57716.0,54.1551,54.1646,53.9193,54.0137,57716.0
2022-07-25 14:00:00,57.26,57.35,57.25,57.26,35763.0,54.0042,54.0891,53.9948,54.0042,35763.0
2022-07-25 14:30:00,57.27,57.29,57.11,57.13,45423.0,54.0137,54.0325,53.8628,53.8816,45423.0
2022-07-25 15:00:00,57.14,57.19,57.05,57.14,73008.0,53.8911,53.9382,53.8062,53.8911,73008.0
2022-07-25 15:30:00,57.14,57.31,57.08,57.28,230030.0,53.8911,54.0514,53.8345,54.0231,230030.0
2022-07-26 09:30:00,57.54,57.88,57.28,57.61,98496.0,54.2683,54.589,54.0231,54.3343,98496.0
2022-07-26 10:00:00,57.59,57.59,57.3,57.45,78348.0,54.3155,54.3155,54.042,54.1834,78348.0
2022-07-26 10:30:00,57.46,57.63,57.35,57.58,111231.0,54.1929,54.3532,54.0891,54.306,111231.0
2022-07-26 11:00:00,57.58,57.65,57.47,57.51,95618.0,54.306,54.3721,54.2023,54.24,95618.0
2022-07-26 11:30:00,57.5,57.67,57.42,57.42,53325.0,54.2306,54.3909,54.1551,54.1551,53325.0
2022-07-26 12:00:00,57.43,57.78,57.39,57.78,85604.0,54.1646,54.4947,54.1268,54.4947,85604.0
2022-07-26 12:30:00,57.77,57.88,57.72,57.79,29716.0,54.4852,54.589,54.4381,54.5041,29716.0
2022-07-26 13:00:00,57.78,57.97,57.76,57.94,61311.0,54.4947,54.6739,54.4758,54.6456,61311.0
2022-07-26 13:30:00,57.91,57.97,57.84,57.86,34742.0,54.6173,54.6739,54.5513,54.5701,34742.0
2022-07-26 14:00:00,57.86,57.99,57.85,57.89,42938.0,54.5701,54.6927,54.5607,54.5984,42938.0
2022-07-26 14:30:00,57.91,57.91,57.74,57.86,36211.0,54.6173,54.6173,54.4569,54.5701,36211.0
2022-07-26 15:00:00,57.88,57.88,57.76,57.82,68239.0,54.589,54.589,54.4758,54.5324,68239.0
2022-07-26 15:30:00,57.82,57.89,57.75,57.8,292961.0,54.5324,54.5984,54.4664,54.5135,292961.0
2022-07-27 09:30:00,57.56,57.9,57.41,57.51,224993.0,54.2872,54.6078,54.1457,54.24,224993.0
2022-07-27 10:00:00,57.51,57.58,57.26,57.55,82495.0,54.24,54.306,54.0042,54.2777,82495.0
2022-07-27 10:30:00,57.55,57.7,57.53,57.68,175163.0,54.2777,54.4192,54.2589,54.4003,175163.0
2022-07-27 11:00:00,57.7,57.77,57.58,57.64,68049.0,54.4192,54.4852,54.306,54.3626,68049.0
2022-07-27 11:30:00,57.65,57.7,57.47,57.56,56649.0,54.3721,54.4192,54.2023,54.2872,56649.0
2022-07-27 12:00:00,57.56,57.59,57.48,57.58,69155.0,54.2872,54.3155,54.2117,54.306,69155.0
2022-07-27 12:30:00,57.58,57.68,57.53,57.59,70051.0,54.306,54.4003,54.2589,54.3155,70051.0
2022-07-27 13:00:00,57.59,57.67,57.59,57.67,35656.0,54.3155,54.3909,54.3155,54.3909,35656.0
2022-07-27 13:30:00,57.66,57.7,57.58,57.62,34623.0,54.3815,54.4192,54.306,54.3438,34623.0
2022-07-27 14:00:00,57.68,57.76,57.59,57.68,29684.0,54.4003,54.4758,54.3155,54.4003,29684.0
2022-07-27 14:30:00,57.67,58.25,57.59,58.0,183040.0,54.3909,54.9379,54.3155,54.7022,183040.0
2022-07-27 15:00:00,58.0,58.27,57.97,58.27,50944.0,54.7022,54.9568,54.6739,54.9568,50944.0
2022-07-27 15:30:00,58.27,58.33,58.1,58.11,168777.0,54.9568,55.0134,54.7965,54.8059,168777.0
2022-07-28 09:30:00,58.13,58.35,57.3,57.57,89414.0,54.8248,55.0323,54.042,54.2966,89414.0
2022-07-28 10:00:00,57.58,57.9,57.56,57.88,106216.0,54.306,54.6078,54.2872,54.589,106216.0
2022-07-28 10:30:00,57.86,58.25,57.81,58.22,222841.0,54.5701,54.9379,54.523,54.9096,222841.0
2022-07-28 11:00:00,58.19,58.47,58.07,58.47,64186.0,54.8813,55.1454,54.7682,55.1454,64186.0
2022-07-28 11:30:00,58.48,58.64,58.35,58.5,63240.0,55.1549,55.3058,55.0323,55.1737,63240.0
2022-07-28 12:00:00,58.49,58.86,58.48,58.82,107697.0,55.1643,55.5133,55.1549,55.4755,107697.0
2022-07-28 12:30:00,58.81,58.81,58.57,58.65,49516.0,55.4661,55.4661,55.2397,55.3152,49516.0
2022-07-28 13:00:00,58.65,58.71,58.52,58.71,52046.0,55.3152,55.3718,55.1926,55.3718,52046.0
2022-07-28 13:30:00,58.71,58.91,58.71,58.86,68373.0,55.3718,55.5604,55.3718,55.5133,68373.0
2022-07-28 14:00:00,58.85,58.98,58.79,58.94,62314.0,55.5038,55.6264,55.4472,55.5887,62314.0
2022-07-28 14:30:00,58.94,58.99,58.84,58.87,71423.0,55.5887,55.6359,55.4944,55.5227,71423.0
2022-07-28 15:00:00,58.87,58.87,58.73,58.8,80164.0,55.5227,55.5227,55.3906,55.4567,80164.0
2022-07-28 15:30:00,58.8,58.94,58.74,58.87,293473.0,55.4567,55.5887,55.4001,55.5227,293473.0
2022-07-29 09:30:00,58.9,59.29,58.72,59.03,134437.0,55.551,55.9188,55.3812,55.6736,134437.0
2022-07-29 10:00:00,59.0,59.27,58.91,59.02,76377.0,55.6453,55.8999,55.5604,55.6642,76377.0
2022-07-29 10:30:00,59.03,59.34,59.03,59.28,55637.0,55.6736,55.966,55.6736,55.9094,55637.0
2022-07-29 11:00:00,59.3,59.32,59.01,59.05,116523.0,55.9282,55.9471,55.6547,55.6925,116523.0
2022-07-29 11:30:00,59.07,59.19,58.93,59.12,159331.0,55.7113,55.8245,55.5793,55.7585,159331.0
2022-07-29 12:00:00,59.12,59.15,58.95,59.12,42921.0,55.7585,55.7868,55.5981,55.7585,42921.0
2022-07-29 12:30:00,59.13,59.29,59.12,59.28,54966.0,55.7679,55.9188,55.7585,55.9094,54966.0
2022-07-29 13:00:00,59.29,59.35,59.08,59.15,75533.0,55.9188,55.9754,55.7207,55.7868,75533.0
2022-07-29 13:30:00,59.13,59.27,59.13,59.2,103638.0,55.7679,55.8999,55.7679,55.8339,103638.0
2022-07-29 14:00:00,59.2,59.27,59.07,59.18,81415.0,55.8339,55.8999,55.7113,55.8151,81415.0
2022-07-29 14:30:00,59.17,59.23,59.08,59.15,69341.0,55.8056,55.8622,55.7207,55.7868,69341.0
2022-07-29 15:00:00,59.14,59.28,59.1,59.28,75301.0,55.7773,55.9094,55.7396,55.9094,75301.0
2022-07-29 15:30:00,59.27,59.74,59.22,59.57,593219.0,55.8999,56.3432,55.8528,56.1829,593219.0
2022-08-01 09:30:00,59.49,60.25,59.23,60.25,259001.0,56.1074,56.8242,55.8622,56.8242,259001.0
2022-08-01 10:00:00,60.22,60.53,60.1,60.18,95346.0,56.7959,57.0883,56.6827,56.7582,95346.0
2022-08-01 10:30:00,60.18,60.48,60.02,60.46,187495.0,56.7582,57.0411,56.6073,57.0223,187495.0
2022-08-01 11:00:00,60.46,60.61,60.34,60.61,115124.0,57.0223,57.1637,56.9091,57.1637,115124.0
2022-08-01 11:30:00,60.59,60.65,60.41,60.45,96225.0,57.1449,57.2015,56.9751,57.0128,96225.0
2022-08-01 12:00:00,60.45,60.49,60.33,60.44,78954.0,57.0128,57.0506,56.8997,57.0034,78954.0
2022-08-01 12:30:00,60.43,60.61,60.35,60.35,129341.0,56.994,57.1637,56.9185,56.9185,129341.0
2022-08-01 13:00:00,60.32,60.32,60.05,60.11,105655.0,56.8902,56.8902,56.6356,56.6922,105655.0
2022-08-01 13:30:00,60.1,60.18,59.96,60.04,100767.0,56.6827,56.7582,56.5507,56.6262,100767.0
2022-08-01 14:00:00,60.04,60.14,59.86,60.1,86126.0,56.6262,56.7205,56.4564,56.6827,86126.0
2022-08-01 14:30:00,60.1,60.26,60.07,60.2,100610.0,56.6827,56.8337,56.6545,56.7771,100610.0
2022-08-01 15:00:00,60.21,60.33,60.14,60.3,128701.0,56.7865,56.8997,56.7205,56.8714,128701.0
2022-08-01 15:30:00,60.3,60.39,60.21,60.31,383350.0,56.8714,56.9563,56.7865,56.8808,383350.0
2022-08-02 09:30:00,60.51,60.54,59.05,59.25,152428.0,57.0694,57.0977,55.6925,55.8811,152428.0
2022-08-02 10:00:00,59.25,59.56,59.24,59.56,209586.0,55.8811,56.1735,55.8716,56.1735,209586.0
2022-08-02 10:30:00,59.56,59.76,59.5,59.68,169559.0,56.1735,56.3621,56.1169,56.2866,169559.0
2022-08-02 11:00:00,59.68,59.97,59.56,59.97,93692.0,56.2866,56.5601,56.1735,56.5601,93692.0
2022-08-02 11:30:00,59.97,59.98,59.75,59.77,81651.0,56.5601,56.5696,56.3526,56.3715,81651.0
2022-08-02 12:00:00,59.76,60.08,59.75,60.08,90396.0,56.3621,56.6639,56.3526,56.6639,90396.0
2022-08-02 12:30:00,60.09,60.23,60.06,60.13,191141.0,56.6733,56.8054,56.645,56.711,191141.0
2022-08-02 13:00:00,60.12,60.12,59.78,59.8,153213.0,56.7016,56.7016,56.3809,56.3998,153213.0
2022-08-02 13:30:00,59.78,59.78,59.54,59.63,114513.0,56.3809,56.3809,56.1546,56.2395,114513.0
2022-08-02 14:00:00,59.63,59.79,59.51,59.78,401722.0,56.2395,56.3904,56.1263,56.3809,401722.0
2022-08-02 14:30:00,59.78,59.93,59.69,59.91,168999.0,56.3809,56.5224,56.2961,56.5036,168999.0
2022-08-02 15:00:00,59.92,60.04,59.74,59.84,244163.0,56.513,56.6262,56.3432,56.4375,244163.0
2022-08-02 15:30:00,59.84,59.89,59.7,59.77,581823.0,56.4375,56.4847,56.3055,56.3715,581823.0
2022-08-03 09:30:00,60.17,60.27,59.7,59.85,329082.0,56.7488,56.8431,56.3055,56.447,329082.0
2022-08-03 10:00:00,59.82,59.93,59.55,59.67,192311.0,56.4187,56.5224,56.164,56.2772,192311.0
2022-08-03 10:30:00,59.68,59.73,59.36,59.56,191254.0,56.2866,56.3338,55.9848,56.1735,191254.0
2022-08-03 11:00:00,59.57,59.74,59.53,59.61,133453.0,56.1829,56.3432,56.1452,56.2206,133453.0
2022-08-03 11:30:00,59.6,59.83,59.57,59.82,123066.0,56.2112,56.4281,56.1829,56.4187,123066.0
2022-08-03 12:00:00,59.81,60.01,59.75,60.0,81555.0,56.4092,56.5979,56.3526,56.5884,81555.0
2022-08-03 12:30:00,60.02,60.19,59.97,60.03,56312.0,56.6073,56.7676,56.5601,56.6167,56312.0
2022-08-03 13:00:00,60.03,60.07,59.89,60.05,116335.0,56.6167,56.6545,56.4847,56.6356,116335.0
2022-08-03 13:30:00,60.05,60.1,59.96,59.99,89842.0,56.6356,56.6827,56.5507,56.579,89842.0
2022-08-03 14:00:00,59.99,60.22,59.97,60.2,77411.0,56.579,56.7959,56.5601,56.7771,77411.0
2022-08-03 14:30:00,60.19,60.23,60.02,60.16,127911.0,56.7676,56.8054,56.6073,56.7393,127911.0
2022-08-03 15:00:00,60.16,60.27,60.12,60.21,176215.0,56.7393,56.8431,56.7016,56.7865,176215.0
2022-08-03 15:30:00,60.21,60.41,60.14,60.18,347416.0,56.7865,56.9751,56.7205,56.7582,347416.0
2022-08-04 09:30:00,60.4,61.18,60.36,60.89,250340.0,56.9657,57.7013,56.928,57.4278,250340.0
2022-08-04 10:00:00,60.89,61.13,60.62,60.67,92098.0,57.4278,57.6542,57.1732,57.2203,92098.0
2022-08-04 10:30:00,60.69,61.09,60.66,60.91,63465.0,57.2392,57.6165,57.2109,57.4467,63465.0
2022-08-04 11:00:00,60.91,61.11,60.56,60.56,71750.0,57.4467,57.6353,57.1166,57.1166,71750.0
2022-08-04 11:30:00,60.54,60.79,60.48,60.64,142709.0,57.0977,57.3335,57.0411,57.192,142709.0
2022-08-04 12:00:00,60.65,60.76,60.49,60.5,26395.0,57.2015,57.3052,57.0506,57.06,26395.0
2022-08-04 12:30:00,60.5,60.67,60.33,60.33,131919.0,57.06,57.2203,56.8997,56.8997,131919.0
2022-08-04 13:00:00,60.34,60.49,60.3,60.47,70416.0,56.9091,57.0506,56.8714,57.0317,70416.0
2022-08-04 13:30:00,60.45,60.52,60.39,60.45,24557.0,57.0128,57.0789,56.9563,57.0128,24557.0
2022-08-04 14:00:00,60.45,60.57,60.44,60.5,40352.0,57.0128,57.126,57.0034,57.06,40352.0
2022-08-04 14:30:00,60.5,60.7,60.49,60.58,58707.0,57.06,57.2486,57.0506,57.1355,58707.0
2022-08-04 15:00:00,60.58,60.58,60.4,60.43,64206.0,57.1355,57.1355,56.9657,56.994,64206.0
2022-08-04 15:30:00,60.43,60.48,60.15,60.23,195913.0,56.994,57.0411,56.7299,56.8054,195913.0
2022-08-05 09:30:00,60.06,60.93,60.0,60.69,239881.0,56.645,57.4656,56.5884,57.2392,239881.0
2022-08-05 10:00:00,60.69,61.04,60.64,61.01,102714.0,57.2392,57.5693,57.192,57.541,102714.0
2022-08-05 10:30:00,61.02,61.1,60.77,61.05,73465.0,57.5504,57.6259,57.3147,57.5787,73465.0
2022-08-05 11:00:00,61.04,61.18,60.88,60.9,93321.0,57.5693,57.7013,57.4184,57.4373,93321.0
2022-08-05 11:30:00,60.89,61.02,60.88,60.93,39083.0,57.4278,57.5504,57.4184,57.4656,39083.0
2022-08-05 12:00:00,60.93,61.06,60.93,60.98,46393.0,57.4656,57.5882,57.4656,57.5127,46393.0
2022-08-05 12:30:00,60.98,61.28,60.94,61.14,68312.0,57.5127,57.7957,57.475,57.6636,68312.0
2022-08-05 13:00:00,61.13,61.16,60.99,61.03,76129.0,57.6542,57.6825,57.5221,57.5599,76129.0
2022-08-05 13:30:00,61.02,61.2,60.99,61.12,54468.0,57.5504,57.7202,57.5221,57.6448,54468.0
2022-08-05 14:00:00,61.12,61.24,61.11,61.16,68913.0,57.6448,57.7579,57.6353,57.6825,68913.0
2022-08-05 14:30:00,61.15,61.47,61.14,61.47,78009.0,57.673,57.9749,57.6636,57.9749,78009.0
2022-08-05 15:00:00,61.48,61.52,61.25,61.36,87245.0,57.9843,58.022,57.7674,57.8711,87245.0
2022-08-05 15:30:00,61.35,61.53,61.34,61.51,260873.0,57.8617,58.0314,57.8522,58.0126,260873.0
2022-08-08 09:30:00,61.69,62.07,61.5,61.75,149973.0,58.1823,58.5407,58.0031,58.2389,149973.0
2022-08-08 10:00:00,61.77,62.01,61.76,62.0,47056.0,58.2578,58.4841,58.2484,58.4747,47056.0
2022-08-08 10:30:00,62.01,62.23,61.99,62.01,172763.0,58.4841,58.6916,58.4653,58.4841,172763.0
2022-08-08 11:00:00,62.02,62.03,61.75,61.76,133038.0,58.4936,58.503,58.2389,58.2484,133038.0
2022-08-08 11:30:00,61.76,61.78,61.51,61.66,113939.0,58.2484,58.2672,58.0126,58.154,113939.0
2022-08-08 12:00:00,61.66,61.67,61.34,61.38,48907.0,58.154,58.1635,57.8522,57.89,48907.0
2022-08-08 12:30:00,61.36,61.37,61.26,61.33,111944.0,57.8711,57.8805,57.7768,57.8428,111944.0
2022-08-08 13:00:00,61.34,61.42,61.27,61.33,21305.0,57.8522,57.9277,57.7862,57.8428,21305.0
2022-08-08 13:30:00,61.33,61.49,61.27,61.48,46496.0,57.8428,57.9937,57.7862,57.9843,46496.0
2022-08-08 14:00:00,61.48,61.6,61.4,61.54,49903.0,57.9843,58.0975,57.9088,58.0409,49903.0
2022-08-08 14:30:00,61.54,61.68,61.48,61.51,40105.0,58.0409,58.1729,57.9843,58.0126,40105.0
2022-08-08 15:00:00,61.52,61.56,61.39,61.47,62934.0,58.022,58.0597,57.8994,57.9749,62934.0
2022-08-08 15:30:00,61.46,61.63,61.43,61.49,243806.0,57.9654,58.1258,57.9371,57.9937,243806.0
2022-08-09 09:30:00,61.68,61.97,61.53,61.7,165005.0,58.1729,58.4464,58.0314,58.1918,165005.0
2022-08-09 10:00:00,61.73,61.91,61.61,61.73,79484.0,58.2201,58.3898,58.1069,58.2201,79484.0
2022-08-09 10:30:00,61.73,61.85,61.56,61.6,55495.0,58.2201,58.3332,58.0597,58.0975,55495.0
2022-08-09 11:00:00,61.59,61.87,61.5,61.82,56946.0,58.088,58.3521,58.0031,58.3049,56946.0
2022-08-09 11:30:00,61.81,61.97,61.78,61.95,50010.0,58.2955,58.4464,58.2672,58.4276,50010.0
2022-08-09 12:00:00,61.96,62.1,61.94,61.95,34421.0,58.437,58.569,58.4181,58.4276,34421.0
2022-08-09 12:30:00,61.94,62.21,61.94,62.2,40793.0,58.4181,58.6728,58.4181,58.6633,40793.0
2022-08-09 13:00:00,62.2,62.23,62.06,62.08,32029.0,58.6633,58.6916,58.5313,58.5502,32029.0
2022-08-09 13:30:00,62.09,62.13,61.91,61.93,38807.0,58.5596,58.5973,58.3898,58.4087,38807.0
2022-08-09 14:00:00,61.93,62.01,61.72,61.72,63658.0,58.4087,58.4841,58.2106,58.2106,63658.0
2022-08-09 14:30:00,61.74,61.82,61.71,61.76,51985.0,58.2295,58.3049,58.2012,58.2484,51985.0
2022-08-09 15:00:00,61.76,61.79,61.59,61.72,50608.0,58.2484,58.2767,58.088,58.2106,50608.0
2022-08-09 15:30:00,61.72,61.81,61.63,61.77,258760.0,58.2106,58.2955,58.1258,58.2578,258760.0
2022-08-10 09:30:00,62.16,62.41,61.9,62.25,177307.0,58.6256,58.8614,58.3804,58.7105,177307.0
2022-08-10 10:00:00,62.22,62.28,62.03,62.16,190993.0,58.6822,58.7388,58.503,58.6256,190993.0
2022-08-10 10:30:00,62.16,62.3,61.99,62.24,159389.0,58.6256,58.7577,58.4653,58.7011,159389.0
2022-08-10 11:00:00,62.25,62.56,62.25,62.56,106689.0,58.7105,59.0029,58.7105,59.0029,106689.0
2022-08-10 11:30:00,62.56,62.57,62.21,62.28,135498.0,59.0029,59.0123,58.6728,58.7388,135498.0
2022-08-10 12:00:00,62.28,62.46,62.25,62.42,84566.0,58.7388,58.9086,58.7105,58.8708,84566.0
2022-08-10 12:30:00,62.42,62.5,62.34,62.49,91922.0,58.8708,58.9463,58.7954,58.9369,91922.0
2022-08-10 13:00:00,62.49,62.53,62.37,62.38,114050.0,58.9369,58.9746,58.8237,58.8331,114050.0
2022-08-10 13:30:00,62.38,62.5,62.35,62.43,74336.0,58.8331,58.9463,58.8048,58.8803,74336.0
2022-08-10 14:00:00,62.43,62.56,62.36,62.48,122880.0,58.8803,59.0029,58.8142,58.9274,122880.0
2022-08-10 14:30:00,62.47,62.54,62.32,62.52,116270.0,58.918,58.984,58.7765,58.9651,116270.0
2022-08-10 15:00:00,62.53,62.68,62.42,62.61,147962.0,58.9746,59.1161,58.8708,59.05,147962.0
2022-08-10 15:30:00,62.61,62.76,62.56,62.75,468928.0,59.05,59.1915,59.0029,59.1821,468928.0
2022-08-11 09:30:00,60.61,64.04,60.52,64.03,951459.0,57.1637,60.3987,57.0789,60.3893,951459.0
2022-08-11 10:00:00,64.05,65.14,63.98,64.91,551640.0,60.4082,61.4362,60.3421,61.2193,551640.0
2022-08-11 10:30:00,64.91,65.65,64.88,65.54,507026.0,61.2193,61.9172,61.191,61.8134,507026.0
2022-08-11 11:00:00,65.52,66.06,65.01,65.09,400048.0,61.7946,62.3039,61.3136,61.389,400048.0
2022-08-11 11:30:00,65.09,66.03,65.03,65.95,212460.0,61.389,62.2756,61.3324,62.2001,212460.0
2022-08-11 12:00:00,65.97,66.2,65.85,66.0,203386.0,62.219,62.4359,62.1058,62.2473,203386.0
2022-08-11 12:30:00,65.98,66.03,65.55,65.6,186412.0,62.2284,62.2756,61.8229,61.87,186412.0
2022-08-11 13:00:00,65.6,65.74,65.39,65.74,147574.0,61.87,62.0021,61.672,62.0021,147574.0
2022-08-11 13:30:00,65.72,65.96,65.66,65.94,171701.0,61.9832,62.2096,61.9266,62.1907,171701.0
2022-08-11 14:00:00,65.94,66.03,65.81,65.98,167408.0,62.1907,62.2756,62.0681,62.2284,167408.0
2022-08-11 14:30:00,65.98,66.05,65.68,65.68,301522.0,62.2284,62.2944,61.9455,61.9455,301522.0
2022-08-11 15:00:00,65.67,65.72,65.43,65.62,319651.0,61.936,61.9832,61.7097,61.8889,319651.0
2022-08-11 15:30:00,65.61,66.1,65.33,66.02,956161.0,61.8795,62.3416,61.6154,62.2661,956161.0
2022-08-12 09:30:00,65.82,68.23,65.82,68.08,577986.0,62.0775,64.3505,62.0775,64.209,577986.0
2022-08-12 10:00:00,68.05,68.48,67.77,68.31,457255.0,64.1807,64.5863,63.9166,64.4259,457255.0
2022-08-12 10:30:00,68.34,68.47,68.06,68.32,311359.0,64.4542,64.5768,64.1901,64.4354,311359.0
2022-08-12 11:00:00,68.33,68.47,68.19,68.22,212221.0,64.4448,64.5768,64.3128,64.341,212221.0
2022-08-12 11:30:00,68.25,68.86,68.23,68.81,237933.0,64.3693,64.9447,64.3505,64.8975,237933.0
2022-08-12 12:00:00,68.81,69.34,68.74,69.33,183337.0,64.8975,65.3974,64.8315,65.3879,183337.0
2022-08-12 12:30:00,69.33,69.55,69.2,69.38,172489.0,65.3879,65.5954,65.2653,65.4351,172489.0
2022-08-12 13:00:00,69.39,69.46,69.02,69.05,138246.0,65.4445,65.5105,65.0956,65.1239,138246.0
2022-08-12 13:30:00,69.05,69.07,68.85,69.01,186919.0,65.1239,65.1427,64.9352,65.0861,186919.0
2022-08-12 14:00:00,69.02,69.19,68.98,69.06,147744.0,65.0956,65.2559,65.0578,65.1333,147744.0
2022-08-12 14:30:00,69.06,69.18,69.0,69.05,143272.0,65.1333,65.2465,65.0767,65.1239,143272.0
2022-08-12 15:00:00,69.04,69.1,68.97,68.99,258160.0,65.1144,65.171,65.0484,65.0673,258160.0
2022-08-12 15:30:00,68.99,69.38,68.89,69.34,756096.0,65.0673,65.4351,64.973,65.3974,756096.0
2022-08-15 09:30:00,68.84,69.99,68.61,69.72,650906.0,64.9258,66.0104,64.7089,65.7558,650906.0
2022-08-15 10:00:00,69.71,69.93,68.74,68.97,230319.0,65.7463,65.9538,64.8315,65.0484,230319.0
2022-08-15 10:30:00,68.98,69.13,68.58,68.66,199861.0,65.0578,65.1993,64.6806,64.756,199861.0
2022-08-15 11:00:00,68.66,68.77,68.09,68.42,183640.0,64.756,64.8598,64.2184,64.5297,183640.0
2022-08-15 11:30:00,68.45,68.48,67.79,67.89,406895.0,64.558,64.5863,63.9355,64.0298,406895.0
2022-08-15 12:00:00,67.88,71.45,67.09,71.0,2977392.0,64.0204,67.3874,63.2753,66.963,2977392.0
2022-08-15 12:30:00,70.97,71.37,70.63,70.95,1179330.0,66.9347,67.3119,66.614,66.9158,1179330.0
2022-08-15 13:00:00,70.94,71.02,69.64,70.23,559573.0,66.9064,66.9818,65.6803,66.2368,559573.0
2022-08-15 13:30:00,70.24,70.42,70.08,70.26,320874.0,66.2462,66.416,66.0953,66.2651,320874.0
2022-08-15 14:00:00,70.22,70.48,70.05,70.36,193427.0,66.2273,66.4725,66.067,66.3594,193427.0
2022-08-15 14:30:00,70.35,70.53,70.28,70.44,235117.0,66.3499,66.5197,66.2839,66.4348,235117.0
2022-08-15 15:00:00,70.44,70.52,69.84,69.89,292710.0,66.4348,66.5103,65.8689,65.9161,292710.0
2022-08-15 15:30:00,69.9,70.19,69.83,69.95,770853.0,65.9255,66.199,65.8595,65.9727,770853.0
2022-08-16 09:30:00,69.85,70.88,69.02,70.84,285085.0,65.8784,66.8498,65.0956,66.8121,285085.0
2022-08-16 10:00:00,70.86,71.11,70.4,70.54,198132.0,66.8309,67.0667,66.3971,66.5291,198132.0
2022-08-16 10:30:00,70.57,70.62,69.9,70.32,210378.0,66.5574,66.6046,65.9255,66.3216,210378.0
2022-08-16 11:00:00,70.29,70.49,69.85,70.33,225293.0,66.2934,66.482,65.8784,66.3311,225293.0
2022-08-16 11:30:00,70.33,70.56,70.06,70.07,126056.0,66.3311,66.548,66.0764,66.0859,126056.0
2022-08-16 12:00:00,70.06,70.16,69.82,70.09,136663.0,66.0764,66.1707,65.8501,66.1047,136663.0
2022-08-16 12:30:00,70.1,70.31,70.06,70.3,107246.0,66.1142,66.3122,66.0764,66.3028,107246.0
2022-08-16 13:00:00,70.31,70.62,70.28,70.62,90175.0,66.3122,66.6046,66.2839,66.6046,90175.0
2022-08-16 13:30:00,70.61,70.96,70.57,70.76,93682.0,66.5952,66.9253,66.5574,66.7366,93682.0
2022-08-16 14:00:00,70.74,71.07,70.71,70.87,89382.0,66.7178,67.029,66.6895,66.8404,89382.0
2022-08-16 14:30:00,70.88,70.88,70.15,70.4,104000.0,66.8498,66.8498,66.1613,66.3971,104000.0
2022-08-16 15:00:00,70.4,70.58,70.33,70.45,106040.0,66.3971,66.5669,66.3311,66.4443,106040.0
2022-08-16 15:30:00,70.44,70.48,70.04,70.15,579453.0,66.4348,66.4725,66.0576,66.1613,579453.0
2022-08-17 09:30:00,69.37,69.85,69.1,69.45,258687.0,65.4257,65.8784,65.171,65.5011,258687.0
2022-08-17 10:00:00,69.45,69.75,69.17,69.26,125237.0,65.5011,65.7841,65.237,65.3219,125237.0
2022-08-17 10:30:00,69.21,69.44,68.81,69.08,80193.0,65.2748,65.4917,64.8975,65.1522,80193.0
2022-08-17 11:00:00,69.1,69.17,68.72,68.98,79675.0,65.171,65.237,64.8126,65.0578,79675.0
2022-08-17 11:30:00,68.98,69.21,68.75,68.75,98345.0,65.0578,65.2748,64.8409,64.8409,98345.0
2022-08-17 12:00:00,68.77,69.12,68.76,69.12,41598.0,64.8598,65.1899,64.8503,65.1899,41598.0
2022-08-17 12:30:00,69.11,69.43,69.09,69.42,45877.0,65.1804,65.4822,65.1616,65.4728,45877.0
2022-08-17 13:00:00,69.42,69.48,69.34,69.39,38115.0,65.4728,65.5294,65.3974,65.4445,38115.0
2022-08-17 13:30:00,69.37,69.46,69.19,69.24,58726.0,65.4257,65.5105,65.2559,65.3031,58726.0
2022-08-17 14:00:00,69.25,69.42,69.19,69.32,52544.0,65.3125,65.4728,65.2559,65.3785,52544.0
2022-08-17 14:30:00,69.32,69.44,69.2,69.24,58455.0,65.3785,65.4917,65.2653,65.3031,58455.0
2022-08-17 15:00:00,69.25,69.25,68.89,68.96,65528.0,65.3125,65.3125,64.973,65.039,65528.0
2022-08-17 15:30:00,68.96,69.22,68.95,69.12,247796.0,65.039,65.2842,65.0295,65.1899,247796.0
2022-08-18 09:30:00,69.36,69.66,68.88,69.24,143464.0,65.4162,65.6992,64.9635,65.3031,143464.0
2022-08-18 10:00:00,69.26,69.4,68.73,68.8,125871.0,65.3219,65.454,64.8221,64.8881,125871.0
2022-08-18 10:30:00,68.8,69.03,68.74,68.9,93965.0,64.8881,65.105,64.8315,64.9824,93965.0
2022-08-18 11:00:00,68.9,68.98,68.73,68.76,63857.0,64.9824,65.0578,64.8221,64.8503,63857.0
2022-08-18 11:30:00,68.76,68.98,68.7,68.86,54815.0,64.8503,65.0578,64.7938,64.9447,54815.0
2022-08-18 12:00:00,68.87,68.96,68.8,68.88,41256.0,64.9541,65.039,64.8881,64.9635,41256.0
2022-08-18 12:30:00,68.87,68.91,68.71,68.72,51151.0,64.9541,64.9918,64.8032,64.8126,51151.0
2022-08-18 13:00:00,68.73,68.74,68.3,68.61,94136.0,64.8221,64.8315,64.4165,64.7089,94136.0
2022-08-18 13:30:00,68.6,68.77,68.59,68.66,32940.0,64.6994,64.8598,64.69,64.756,32940.0
2022-08-18 14:00:00,68.7,69.02,68.7,68.95,27890.0,64.7938,65.0956,64.7938,65.0295,27890.0
2022-08-18 14:30:00,68.96,69.17,68.91,69.13,29824.0,65.039,65.237,64.9918,65.1993,29824.0
2022-08-18 15:00:00,69.13,69.15,68.95,69.03,83103.0,65.1993,65.2182,65.0295,65.105,83103.0
2022-08-18 15:30:00,69.03,69.06,68.79,68.79,381541.0,65.105,65.1333,64.8786,64.8786,381541.0
2022-08-19 09:30:00,68.79,69.21,68.68,68.88,220091.0,64.8786,65.2748,64.7749,64.9635,220091.0
2022-08-19 10:00:00,68.9,69.09,68.82,68.83,106573.0,64.9824,65.1616,64.9069,64.9164,106573.0
2022-08-19 10:30:00,68.86,69.1,68.83,69.05,153224.0,64.9447,65.171,64.9164,65.1239,153224.0
2022-08-19 11:00:00,69.07,69.21,68.71,68.96,208764.0,65.1427,65.2748,64.8032,65.039,208764.0
2022-08-19 11:30:00,68.94,69.07,68.88,69.03,56036.0,65.0201,65.1427,64.9635,65.105,56036.0
2022-08-19 12:00:00,69.04,69.21,68.98,68.99,73663.0,65.1144,65.2748,65.0578,65.0673,73663.0
2022-08-19 12:30:00,69.0,69.26,68.94,69.24,455582.0,65.0767,65.3219,65.0201,65.3031,455582.0
2022-08-19 13:00:00,69.23,69.62,69.16,69.28,197034.0,65.2936,65.6614,65.2276,65.3408,197034.0
2022-08-19 13:30:00,69.28,69.37,69.14,69.36,61247.0,65.3408,65.4257,65.2087,65.4162,61247.0
2022-08-19 14:00:00,69.36,69.44,69.21,69.24,46966.0,65.4162,65.4917,65.2748,65.3031,46966.0
2022-08-19 14:30:00,69.23,69.39,69.16,69.23,92257.0,65.2936,65.4445,65.2276,65.2936,92257.0
2022-08-19 15:00:00,69.23,69.38,69.07,69.35,80527.0,65.2936,65.4351,65.1427,65.4068,80527.0
2022-08-19 15:30:00,69.35,69.35,69.17,69.22,254030.0,65.4068,65.4068,65.237,65.2842,254030.0
2022-08-22 09:30:00,69.07,69.21,68.69,68.92,109202.0,65.1427,65.2748,64.7843,65.0012,109202.0
2022-08-22 10:00:00,68.94,68.94,68.48,68.5,72734.0,65.0201,65.0201,64.5863,64.6051,72734.0
2022-08-22 10:30:00,68.5,68.83,68.48,68.61,71818.0,64.6051,64.9164,64.5863,64.7089,71818.0
2022-08-22 11:00:00,68.62,68.77,68.61,68.69,51534.0,64.7183,64.8598,64.7089,64.7843,51534.0
2022-08-22 11:30:00,68.68,68.78,68.49,68.53,47141.0,64.7749,64.8692,64.5957,64.6334,47141.0
2022-08-22 12:00:00,68.53,68.64,68.42,68.43,34525.0,64.6334,64.7372,64.5297,64.5391,34525.0
2022-08-22 12:30:00,68.42,68.58,68.3,68.57,59424.0,64.5297,64.6806,64.4165,64.6711,59424.0
2022-08-22 13:00:00,68.59,68.59,68.38,68.38,26038.0,64.69,64.69,64.492,64.492,26038.0
2022-08-22 13:30:00,68.37,68.38,68.24,68.27,46410.0,64.4825,64.492,64.3599,64.3882,46410.0
2022-08-22 14:00:00,68.28,68.29,67.96,67.97,83601.0,64.3976,64.4071,64.0958,64.1053,83601.0
2022-08-22 14:30:00,67.97,68.01,67.87,67.9,67141.0,64.1053,64.143,64.011,64.0392,67141.0
2022-08-22 15:00:00,67.89,68.19,67.89,68.13,101761.0,64.0298,64.3128,64.0298,64.2562,101761.0
2022-08-22 15:30:00,68.12,68.15,67.85,67.92,309562.0,64.2467,64.275,63.9921,64.0581,309562.0
2022-08-23 09:30:00,67.97,68.26,67.8,68.09,114853.0,64.1053,64.3788,63.9449,64.2184,114853.0
2022-08-23 10:00:00,68.04,68.39,68.01,68.32,157003.0,64.1713,64.5014,64.143,64.4354,157003.0
2022-08-23 10:30:00,68.34,68.37,68.08,68.21,59653.0,64.4542,64.4825,64.209,64.3316,59653.0
2022-08-23 11:00:00,68.22,68.27,68.03,68.03,58569.0,64.341,64.3882,64.1619,64.1619,58569.0
2022-08-23 11:30:00,68.03,68.25,68.03,68.12,55886.0,64.1619,64.3693,64.1619,64.2467,55886.0
2022-08-23 12:00:00,68.13,68.14,67.97,68.01,56486.0,64.2562,64.2656,64.1053,64.143,56486.0
2022-08-23 12:30:00,68.0,68.26,67.99,68.26,43711.0,64.1336,64.3788,64.1241,64.3788,43711.0
2022-08-23 13:00:00,68.25,68.27,68.12,68.17,43043.0,64.3693,64.3882,64.2467,64.2939,43043.0
2022-08-23 13:30:00,68.17,68.26,68.04,68.04,59756.0,64.2939,64.3788,64.1713,64.1713,59756.0
2022-08-23 14:00:00,68.03,68.06,67.94,68.06,51283.0,64.1619,64.1901,64.077,64.1901,51283.0
2022-08-23 14:30:00,68.06,68.11,67.97,68.0,64012.0,64.1901,64.2373,64.1053,64.1336,64012.0
2022-08-23 15:00:00,68.0,68.22,68.0,68.15,69799.0,64.1336,64.341,64.1336,64.275,69799.0
2022-08-23 15:30:00,68.15,68.17,67.84,67.98,338156.0,64.275,64.2939,63.9827,64.1147,338156.0
2022-08-24 09:30:00,68.03,68.54,67.82,68.26,156937.0,64.1619,64.6429,63.9638,64.3788,156937.0
2022-08-24 10:00:00,68.24,68.73,68.24,68.55,72705.0,64.3599,64.8221,64.3599,64.6523,72705.0
2022-08-24 10:30:00,68.57,68.74,68.49,68.57,94250.0,64.6711,64.8315,64.5957,64.6711,94250.0
2022-08-24 11:00:00,68.54,68.82,68.42,68.74,47950.0,64.6429,64.9069,64.5297,64.8315,47950.0
2022-08-24 11:30:00,68.75,68.81,68.66,68.69,62336.0,64.8409,64.8975,64.756,64.7843,62336.0
2022-08-24 12:00:00,68.68,68.76,68.59,68.63,43851.0,64.7749,64.8503,64.69,64.7277,43851.0
2022-08-24 12:30:00,68.62,68.62,68.36,68.46,39461.0,64.7183,64.7183,64.4731,64.5674,39461.0
2022-08-24 13:00:00,68.46,68.61,68.44,68.55,38020.0,64.5674,64.7089,64.5485,64.6523,38020.0
2022-08-24 13:30:00,68.55,68.55,68.43,68.48,30845.0,64.6523,64.6523,64.5391,64.5863,30845.0
2022-08-24 14:00:00,68.48,68.7,68.47,68.62,32738.0,64.5863,64.7938,64.5768,64.7183,32738.0
2022-08-24 14:30:00,68.63,68.72,68.55,68.66,28930.0,64.7277,64.8126,64.6523,64.756,28930.0
2022-08-24 15:00:00,68.66,68.94,68.66,68.83,60301.0,64.756,65.0201,64.756,64.9164,60301.0
2022-08-24 15:30:00,68.84,68.89,68.7,68.76,256796.0,64.9258,64.973,64.7938,64.8503,256796.0
2022-08-25 09:30:00,68.79,69.18,68.46,68.89,138044.0,64.8786,65.2465,64.5674,64.973,138044.0
2022-08-25 10:00:00,68.9,69.14,68.9,69.0,51657.0,64.9824,65.2087,64.9824,65.0767,51657.0
2022-08-25 10:30:00,69.01,69.06,68.79,68.93,77330.0,65.0861,65.1333,64.8786,65.0107,77330.0
2022-08-25 11:00:00,68.95,68.99,68.65,68.66,101855.0,65.0295,65.0673,64.7466,64.756,101855.0
2022-08-25 11:30:00,68.65,68.82,68.58,68.79,28881.0,64.7466,64.9069,64.6806,64.8786,28881.0
2022-08-25 12:00:00,68.78,68.78,68.62,68.66,21999.0,64.8692,64.8692,64.7183,64.756,21999.0
2022-08-25 12:30:00,68.65,68.72,68.5,68.58,45496.0,64.7466,64.8126,64.6051,64.6806,45496.0
2022-08-25 13:00:00,68.58,68.88,68.58,68.85,55626.0,64.6806,64.9635,64.6806,64.9352,55626.0
2022-08-25 13:30:00,68.86,68.96,68.78,68.92,16975.0,64.9447,65.039,64.8692,65.0012,16975.0
2022-08-25 14:00:00,68.9,68.97,68.78,68.87,27729.0,64.9824,65.0484,64.8692,64.9541,27729.0
2022-08-25 14:30:00,68.88,68.88,68.75,68.84,20529.0,64.9635,64.9635,64.8409,64.9258,20529.0
2022-08-25 15:00:00,68.84,68.94,68.78,68.9,40190.0,64.9258,65.0201,64.8692,64.9824,40190.0
2022-08-25 15:30:00,68.9,69.15,68.79,69.12,208266.0,64.9824,65.2182,64.8786,65.1899,208266.0
2022-08-26 09:30:00,69.09,69.38,68.92,69.14,64045.0,65.1616,65.4351,65.0012,65.2087,64045.0
2022-08-26 10:00:00,69.12,69.13,68.54,68.58,51857.0,65.1899,65.1993,64.6429,64.6806,51857.0
2022-08-26 10:30:00,68.56,68.61,68.35,68.55,54498.0,64.6617,64.7089,64.4637,64.6523,54498.0
2022-08-26 11:00:00,68.54,68.58,68.37,68.51,99006.0,64.6429,64.6806,64.4825,64.6146,99006.0
2022-08-26 11:30:00,68.51,68.52,68.34,68.42,24204.0,64.6146,64.624,64.4542,64.5297,24204.0
2022-08-26 12:00:00,68.41,68.41,68.19,68.34,28751.0,64.5202,64.5202,64.3128,64.4542,28751.0
2022-08-26 12:30:00,68.35,68.4,68.29,68.35,13497.0,64.4637,64.5108,64.4071,64.4637,13497.0
2022-08-26 13:00:00,68.33,68.45,68.29,68.42,20108.0,64.4448,64.558,64.4071,64.5297,20108.0
2022-08-26 13:30:00,68.41,68.42,68.24,68.3,39532.0,64.5202,64.5297,64.3599,64.4165,39532.0
2022-08-26 14:00:00,68.3,68.31,68.08,68.12,48010.0,64.4165,64.4259,64.209,64.2467,48010.0
2022-08-26 14:30:00,68.13,68.14,67.88,67.89,41518.0,64.2562,64.2656,64.0204,64.0298,41518.0
2022-08-26 15:00:00,67.88,67.93,67.77,67.91,231443.0,64.0204,64.0675,63.9166,64.0487,231443.0
2022-08-26 15:30:00,67.9,67.91,67.58,67.6,443044.0,64.0392,64.0487,63.7374,63.7563,443044.0
2022-08-29 09:30:00,67.2,68.19,66.79,68.18,118460.0,63.379,64.3128,62.9924,64.3033,118460.0
2022-08-29 10:00:00,68.2,68.66,68.09,68.44,60504.0,64.3222,64.756,64.2184,64.5485,60504.0
2022-08-29 10:30:00,68.45,68.57,68.32,68.48,38352.0,64.558,64.6711,64.4354,64.5863,38352.0
2022-08-29 11:00:00,68.49,68.94,68.49,68.89,38130.0,64.5957,65.0201,64.5957,64.973,38130.0
2022-08-29 11:30:00,68.9,69.07,68.88,68.96,73698.0,64.9824,65.1427,64.9635,65.039,73698.0
2022-08-29 12:00:00,68.97,69.32,68.97,69.28,44484.0,65.0484,65.3785,65.0484,65.3408,44484.0
2022-08-29 12:30:00,69.28,69.71,69.27,69.66,47885.0,65.3408,65.7463,65.3313,65.6992,47885.0
2022-08-29 13:00:00,69.66,69.76,69.37,69.47,61708.0,65.6992,65.7935,65.4257,65.52,61708.0
2022-08-29 13:30:00,69.48,69.75,69.47,69.73,43771.0,65.5294,65.7841,65.52,65.7652,43771.0
2022-08-29 14:00:00,69.73,69.9,69.53,69.81,61759.0,65.7652,65.9255,65.5766,65.8406,61759.0
2022-08-29 14:30:00,69.81,69.98,69.75,69.95,101431.0,65.8406,66.001,65.7841,65.9727,101431.0
2022-08-29 15:00:00,69.96,69.99,69.65,69.65,92092.0,65.9821,66.0104,65.6897,65.6897,92092.0
2022-08-29 15:30:00,69.66,69.81,69.63,69.69,272840.0,65.6992,65.8406,65.6709,65.7275,272840.0
2022-08-30 09:30:00,69.87,70.57,69.83,70.15,285020.0,65.8972,66.5574,65.8595,66.1613,285020.0
2022-08-30 10:00:00,70.14,70.38,70.11,70.26,170129.0,66.1519,66.3782,66.1236,66.2651,170129.0
2022-08-30 10:30:00,70.24,70.27,69.22,69.37,213031.0,66.2462,66.2745,65.2842,65.4257,213031.0
2022-08-30 11:00:00,69.34,69.87,69.33,69.55,122927.0,65.3974,65.8972,65.3879,65.5954,122927.0
2022-08-30 11:30:00,69.53,69.73,69.43,69.51,43866.0,65.5766,65.7652,65.4822,65.5577,43866.0
2022-08-30 12:00:00,69.48,69.81,69.46,69.61,120326.0,65.5294,65.8406,65.5105,65.652,120326.0
2022-08-30 12:30:00,69.59,69.92,69.53,69.84,166689.0,65.6332,65.9444,65.5766,65.8689,166689.0
2022-08-30 13:00:00,69.83,69.84,69.66,69.78,56688.0,65.8595,65.8689,65.6992,65.8123,56688.0
2022-08-30 13:30:00,69.78,69.98,69.61,69.94,67505.0,65.8123,66.001,65.652,65.9633,67505.0
2022-08-30 14:00:00,69.94,70.08,69.74,69.79,72766.0,65.9633,66.0953,65.7746,65.8218,72766.0
2022-08-30 14:30:00,69.79,70.02,69.74,70.02,100468.0,65.8218,66.0387,65.7746,66.0387,100468.0
2022-08-30 15:00:00,70.03,70.19,69.99,70.04,149356.0,66.0481,66.199,66.0104,66.0576,149356.0
2022-08-30 15:30:00,70.03,70.04,69.66,69.84,353229.0,66.0481,66.0576,65.6992,65.8689,353229.0
2022-08-31 09:30:00,70.0,70.32,69.82,69.82,86736.0,66.0198,66.3216,65.8501,65.8501,86736.0
2022-08-31 10:00:00,69.84,70.36,69.68,70.32,64475.0,65.8689,66.3594,65.718,66.3216,64475.0
2022-08-31 10:30:00,70.33,70.57,70.23,70.34,83462.0,66.3311,66.5574,66.2368,66.3405,83462.0
2022-08-31 11:00:00,70.34,70.71,70.19,70.62,131195.0,66.3405,66.6895,66.199,66.6046,131195.0
2022-08-31 11:30:00,70.62,70.72,70.4,70.7,74838.0,66.6046,66.6989,66.3971,66.68,74838.0
2022-08-31 12:00:00,70.7,70.76,70.45,70.54,62100.0,66.68,66.7366,66.4443,66.5291,62100.0
2022-08-31 12:30:00,70.54,70.62,70.49,70.57,46768.0,66.5291,66.6046,66.482,66.5574,46768.0
2022-08-31 13:00:00,70.59,70.76,70.52,70.58,71482.0,66.5763,66.7366,66.5103,66.5669,71482.0
2022-08-31 13:30:00,70.57,70.7,70.49,70.55,66399.0,66.5574,66.68,66.482,66.5386,66399.0
2022-08-31 14:00:00,70.55,70.59,70.3,70.33,69586.0,66.5386,66.5763,66.3028,66.3311,69586.0
2022-08-31 14:30:00,70.31,70.46,70.28,70.46,68450.0,66.3122,66.4537,66.2839,66.4537,68450.0
2022-08-31 15:00:00,70.47,70.8,70.41,70.62,86264.0,66.4631,66.7744,66.4065,66.6046,86264.0
2022-08-31 15:30:00,70.61,70.87,70.53,70.71,456385.0,66.5952,66.8404,66.5197,66.6895,456385.0
2022-09-01 09:30:00,70.42,71.55,70.3,71.23,227824.0,66.416,67.4817,66.3028,67.1799,227824.0
2022-09-01 10:00:00,71.16,71.18,70.64,70.84,98254.0,67.1139,67.1327,66.6234,66.8121,98254.0
2022-09-01 10:30:00,70.83,70.85,70.29,70.6,149192.0,66.8026,66.8215,66.2934,66.5857,149192.0
2022-09-01 11:00:00,70.6,71.07,70.59,70.93,60968.0,66.5857,67.029,66.5763,66.897,60968.0
2022-09-01 11:30:00,70.92,71.09,70.8,70.91,48794.0,66.8875,67.0479,66.7744,66.8781,48794.0
2022-09-01 12:00:00,70.94,71.03,70.86,70.91,46930.0,66.9064,66.9913,66.8309,66.8781,46930.0
2022-09-01 12:30:00,70.91,70.93,70.67,70.76,39060.0,66.8781,66.897,66.6517,66.7366,39060.0
2022-09-01 13:00:00,70.76,71.02,70.7,71.0,81691.0,66.7366,66.9818,66.68,66.963,81691.0
2022-09-01 13:30:00,71.0,71.06,70.87,70.95,40213.0,66.963,67.0196,66.8404,66.9158,40213.0
2022-09-01 14:00:00,70.97,71.15,70.87,71.1,38812.0,66.9347,67.1045,66.8404,67.0573,38812.0
2022-09-01 14:30:00,71.12,71.19,70.92,71.1,47068.0,67.0762,67.1422,66.8875,67.0573,47068.0
2022-09-01 15:00:00,71.09,71.19,70.96,71.02,68959.0,67.0479,67.1422,66.9253,66.9818,68959.0
2022-09-01 15:30:00,71.01,71.34,70.9,71.31,309030.0,66.9724,67.2836,66.8687,67.2554,309030.0
2022-09-02 09:30:00,71.51,71.71,70.93,71.09,117735.0,67.444,67.6326,66.897,67.0479,117735.0
2022-09-02 10:00:00,71.06,71.46,70.94,71.44,93115.0,67.0196,67.3968,66.9064,67.378,93115.0
2022-09-02 10:30:00,71.45,71.68,71.44,71.58,117190.0,67.3874,67.6043,67.378,67.51,117190.0
2022-09-02 11:00:00,71.58,71.9,71.54,71.8,98915.0,67.51,67.8118,67.4723,67.7175,98915.0
2022-09-02 11:30:00,71.8,72.28,71.79,72.25,135831.0,67.7175,68.1702,67.7081,68.1419,135831.0
2022-09-02 12:00:00,72.25,72.26,71.88,72.03,71633.0,68.1419,68.1513,67.7929,67.9344,71633.0
2022-09-02 12:30:00,72.02,72.06,71.71,71.77,72294.0,67.925,67.9627,67.6326,67.6892,72294.0
2022-09-02 13:00:00,71.77,71.77,71.03,71.06,146668.0,67.6892,67.6892,66.9913,67.0196,146668.0
2022-09-02 13:30:00,71.0,71.1,70.8,70.92,79240.0,66.963,67.0573,66.7744,66.8875,79240.0
2022-09-02 14:00:00,70.93,71.16,70.9,71.14,42174.0,66.897,67.1139,66.8687,67.095,42174.0
2022-09-02 14:30:00,71.12,71.23,71.0,71.03,67858.0,67.0762,67.1799,66.963,66.9913,67858.0
2022-09-02 15:00:00,71.03,71.29,71.01,71.12,74585.0,66.9913,67.2365,66.9724,67.0762,74585.0
2022-09-02 15:30:00,71.12,71.2,70.77,70.98,245772.0,67.0762,67.1516,66.7461,66.9441,245772.0
2022-09-06 09:30:00,71.2,71.42,70.7,71.0,232484.0,67.1516,67.3591,66.68,66.963,232484.0
2022-09-06 10:00:00,70.97,70.99,70.1,70.17,227724.0,66.9347,66.9535,66.1142,66.1802,227724.0
2022-09-06 10:30:00,70.19,70.53,70.17,70.27,158425.0,66.199,66.5197,66.1802,66.2745,158425.0
2022-09-06 11:00:00,70.26,70.46,70.12,70.14,121007.0,66.2651,66.4537,66.133,66.1519,121007.0
2022-09-06 11:30:00,70.12,70.27,69.88,70.0,69917.0,66.133,66.2745,65.9067,66.0198,69917.0
2022-09-06 12:00:00,70.02,70.13,69.5,69.56,92330.0,66.0387,66.1424,65.5483,65.6049,92330.0
2022-09-06 12:30:00,69.54,69.59,69.06,69.18,116235.0,65.586,65.6332,65.1333,65.2465,116235.0
2022-09-06 13:00:00,69.18,69.19,68.73,68.89,108965.0,65.2465,65.2559,64.8221,64.973,108965.0
2022-09-06 13:30:00,68.9,69.49,68.88,69.41,157974.0,64.9824,65.5388,64.9635,65.4634,157974.0
2022-09-06 14:00:00,69.41,69.78,69.41,69.61,63395.0,65.4634,65.8123,65.4634,65.652,63395.0
2022-09-06 14:30:00,69.6,69.62,69.43,69.46,82694.0,65.6426,65.6614,65.4822,65.5105,82694.0
2022-09-06 15:00:00,69.49,69.65,69.42,69.58,166630.0,65.5388,65.6897,65.4728,65.6237,166630.0
2022-09-06 15:30:00,69.57,69.84,69.23,69.5,572900.0,65.6143,65.8689,65.2936,65.5483,572900.0
2022-09-07 09:30:00,69.5,69.54,69.05,69.51,105620.0,65.5483,65.586,65.1239,65.5577,105620.0
2022-09-07 10:00:00,69.5,70.16,69.42,70.16,74050.0,65.5483,66.1707,65.4728,66.1707,74050.0
2022-09-07 10:30:00,70.18,70.58,70.18,70.35,74824.0,66.1896,66.5669,66.1896,66.3499,74824.0
2022-09-07 11:00:00,70.34,70.78,70.24,70.58,66930.0,66.3405,66.7555,66.2462,66.5669,66930.0
2022-09-07 11:30:00,70.56,70.72,70.45,70.53,74784.0,66.548,66.6989,66.4443,66.5197,74784.0
2022-09-07 12:00:00,70.53,70.57,70.36,70.5,56363.0,66.5197,66.5574,66.3594,66.4914,56363.0
2022-09-07 12:30:00,70.5,70.53,70.31,70.43,108622.0,66.4914,66.5197,66.3122,66.4254,108622.0
2022-09-07 13:00:00,70.43,70.6,70.31,70.35,85508.0,66.4254,66.5857,66.3122,66.3499,85508.0
2022-09-07 13:30:00,70.35,70.48,70.34,70.45,123497.0,66.3499,66.4725,66.3405,66.4443,123497.0
2022-09-07 14:00:00,70.45,70.7,70.31,70.58,297818.0,66.4443,66.68,66.3122,66.5669,297818.0
2022-09-07 14:30:00,70.56,70.7,70.46,70.58,232411.0,66.548,66.68,66.4537,66.5669,232411.0
2022-09-07 15:00:00,70.59,70.88,70.56,70.72,192413.0,66.5763,66.8498,66.548,66.6989,192413.0
2022-09-07 15:30:00,70.73,71.09,70.65,70.97,794736.0,66.7083,67.0479,66.6329,66.9347,794736.0
2022-09-08 09:30:00,70.97,71.17,70.62,71.0,107587.0,66.9347,67.1233,66.6046,66.963,107587.0
2022-09-08 10:00:00,70.98,71.01,70.66,70.93,158713.0,66.9441,66.9724,66.6423,66.897,158713.0
2022-09-08 10:30:00,70.93,71.2,70.64,70.7,164043.0,66.897,67.1516,66.6234,66.68,164043.0
2022-09-08 11:00:00,70.7,70.96,70.68,70.9,152494.0,66.68,66.9253,66.6612,66.8687,152494.0
2022-09-08 11:30:00,70.91,70.92,70.63,70.69,119448.0,66.8781,66.8875,66.614,66.6706,119448.0
2022-09-08 12:00:00,70.7,70.71,69.73,69.89,85308.0,66.68,66.6895,65.7652,65.9161,85308.0
2022-09-08 12:30:00,69.88,70.24,69.87,70.21,92582.0,65.9067,66.2462,65.8972,66.2179,92582.0
2022-09-08 13:00:00,70.2,70.56,70.18,70.49,90163.0,66.2085,66.548,66.1896,66.482,90163.0
2022-09-08 13:30:00,70.51,70.75,70.44,70.53,47986.0,66.5008,66.7272,66.4348,66.5197,47986.0
2022-09-08 14:00:00,70.54,70.81,70.54,70.74,55341.0,66.5291,66.7838,66.5291,66.7178,55341.0
2022-09-08 14:30:00,70.73,70.81,70.39,70.43,47136.0,66.7083,66.7838,66.3877,66.4254,47136.0
2022-09-08 15:00:00,70.42,70.49,70.23,70.35,55580.0,66.416,66.482,66.2368,66.3499,55580.0
2022-09-08 15:30:00,70.34,70.66,70.33,70.64,232955.0,66.3405,66.6423,66.3311,66.6234,232955.0
2022-09-09 09:30:00,70.82,70.84,70.24,70.51,77779.0,66.7932,66.8121,66.2462,66.5008,77779.0
2022-09-09 10:00:00,70.51,70.81,70.48,70.48,63481.0,66.5008,66.7838,66.4725,66.4725,63481.0
2022-09-09 10:30:00,70.47,70.73,70.39,70.5,80235.0,66.4631,66.7083,66.3877,66.4914,80235.0
2022-09-09 11:00:00,70.52,70.64,70.29,70.32,91406.0,66.5103,66.6234,66.2934,66.3216,91406.0
2022-09-09 11:30:00,70.32,70.33,70.09,70.22,79595.0,66.3216,66.3311,66.1047,66.2273,79595.0
2022-09-09 12:00:00,70.22,70.35,70.05,70.2,71109.0,66.2273,66.3499,66.067,66.2085,71109.0
2022-09-09 12:30:00,70.18,70.19,70.06,70.06,62122.0,66.1896,66.199,66.0764,66.0764,62122.0
2022-09-09 13:00:00,70.06,70.28,70.04,70.12,89845.0,66.0764,66.2839,66.0576,66.133,89845.0
2022-09-09 13:30:00,70.12,70.17,69.97,70.05,55742.0,66.133,66.1802,65.9915,66.067,55742.0
2022-09-09 14:00:00,70.05,70.2,70.04,70.16,93220.0,66.067,66.2085,66.0576,66.1707,93220.0
2022-09-09 14:30:00,70.18,70.2,70.03,70.1,65353.0,66.1896,66.2085,66.0481,66.1142,65353.0
2022-09-09 15:00:00,70.1,70.18,70.02,70.08,109564.0,66.1142,66.1896,66.0387,66.0953,109564.0
2022-09-09 15:30:00,70.07,70.09,69.87,69.9,343873.0,66.0859,66.1047,65.8972,65.9255,343873.0
2022-09-12 09:30:00,69.88,70.03,69.23,69.67,112085.0,65.9067,66.0481,65.2936,65.7086,112085.0
2022-09-12 10:00:00,69.68,69.89,69.62,69.81,82222.0,65.718,65.9161,65.6614,65.8406,82222.0
2022-09-12 10:30:00,69.79,70.05,69.76,69.93,78645.0,65.8218,66.067,65.7935,65.9538,78645.0
2022-09-12 11:00:00,69.92,70.13,69.82,69.84,47474.0,65.9444,66.1424,65.8501,65.8689,47474.0
2022-09-12 11:30:00,69.84,69.96,69.48,69.58,67402.0,65.8689,65.9821,65.5294,65.6237,67402.0
2022-09-12 12:00:00,69.59,69.63,69.39,69.39,67693.0,65.6332,65.6709,65.4445,65.4445,67693.0
2022-09-12 12:30:00,69.4,69.53,69.28,69.32,76060.0,65.454,65.5766,65.3408,65.3785,76060.0
2022-09-12 13:00:00,69.32,69.45,69.21,69.44,82530.0,65.3785,65.5011,65.2748,65.4917,82530.0
2022-09-12 13:30:00,69.44,69.44,69.19,69.24,59776.0,65.4917,65.4917,65.2559,65.3031,59776.0
2022-09-12 14:00:00,69.24,69.31,69.1,69.14,79215.0,65.3031,65.3691,65.171,65.2087,79215.0
2022-09-12 14:30:00,69.15,69.2,69.07,69.16,69746.0,65.2182,65.2653,65.1427,65.2276,69746.0
2022-09-12 15:00:00,69.15,69.18,68.92,68.94,79100.0,65.2182,65.2465,65.0012,65.0201,79100.0
2022-09-12 15:30:00,68.93,69.08,68.83,69.06,291177.0,65.0107,65.1522,64.9164,65.1333,291177.0
2022-09-13 09:30:00,68.59,68.65,67.23,67.51,272968.0,64.69,64.7466,63.4073,63.6714,272968.0
2022-09-13 10:00:00,67.49,67.72,67.16,67.7,170196.0,63.6526,63.8695,63.3413,63.8506,170196.0
2022-09-13 10:30:00,67.68,67.68,67.31,67.48,105788.0,63.8318,63.8318,63.4828,63.6431,105788.0
2022-09-13 11:00:00,67.47,67.76,67.34,67.34,144311.0,63.6337,63.9072,63.5111,63.5111,144311.0
2022-09-13 11:30:00,67.33,67.33,67.14,67.3,56166.0,63.5017,63.5017,63.3225,63.4734,56166.0
2022-09-13 12:00:00,67.33,67.53,67.3,67.46,71483.0,63.5017,63.6903,63.4734,63.6243,71483.0
2022-09-13 12:30:00,67.46,67.63,67.44,67.46,50011.0,63.6243,63.7846,63.6054,63.6243,50011.0
2022-09-13 13:00:00,67.48,67.63,67.42,67.63,41949.0,63.6431,63.7846,63.5865,63.7846,41949.0
2022-09-13 13:30:00,67.62,67.7,67.49,67.49,41433.0,63.7752,63.8506,63.6526,63.6526,41433.0
2022-09-13 14:00:00,67.51,67.63,67.4,67.4,50183.0,63.6714,63.7846,63.5677,63.5677,50183.0
2022-09-13 14:30:00,67.41,67.41,67.06,67.11,87695.0,63.5771,63.5771,63.247,63.2942,87695.0
2022-09-13 15:00:00,67.11,67.25,66.95,67.06,106432.0,63.2942,63.4262,63.1433,63.247,106432.0
2022-09-13 15:30:00,67.06,67.08,66.65,66.82,390084.0,63.247,63.2659,62.8603,63.0207,390084.0
2022-09-14 09:30:00,66.97,67.13,66.68,66.89,220911.0,63.1621,63.313,62.8886,63.0867,220911.0
2022-09-14 10:00:00,66.89,67.38,66.85,66.93,117036.0,63.0867,63.5488,63.0489,63.1244,117036.0
2022-09-14 10:30:00,66.91,67.33,66.86,67.33,109619.0,63.1055,63.5017,63.0584,63.5017,109619.0
2022-09-14 11:00:00,67.32,67.35,66.83,66.87,84917.0,63.4922,63.5205,63.0301,63.0678,84917.0
2022-09-14 11:30:00,66.86,67.02,66.76,66.93,74660.0,63.0584,63.2093,62.9641,63.1244,74660.0
2022-09-14 12:00:00,66.92,66.97,66.66,66.67,79053.0,63.115,63.1621,62.8698,62.8792,79053.0
2022-09-14 12:30:00,66.67,66.93,66.56,66.87,109927.0,62.8792,63.1244,62.7754,63.0678,109927.0
2022-09-14 13:00:00,66.87,66.94,66.72,66.8,70182.0,63.0678,63.1338,62.9263,63.0018,70182.0
2022-09-14 13:30:00,66.8,66.8,66.38,66.44,94852.0,63.0018,63.0018,62.6057,62.6623,94852.0
2022-09-14 14:00:00,66.43,66.46,66.25,66.3,94039.0,62.6528,62.6811,62.4831,62.5302,94039.0
2022-09-14 14:30:00,66.3,66.5,66.13,66.22,130878.0,62.5302,62.7188,62.3699,62.4548,130878.0
2022-09-14 15:00:00,66.22,66.37,66.11,66.34,132232.0,62.4548,62.5962,62.351,62.5679,132232.0
2022-09-14 15:30:00,66.33,66.76,66.18,66.73,419533.0,62.5585,62.9641,62.417,62.9358,419533.0
2022-09-15 09:30:00,66.94,67.36,66.58,66.87,188446.0,63.1338,63.5299,62.7943,63.0678,188446.0
2022-09-15 10:00:00,66.87,67.17,66.86,67.04,124564.0,63.0678,63.3508,63.0584,63.2281,124564.0
2022-09-15 10:30:00,67.05,67.12,66.8,67.03,233590.0,63.2376,63.3036,63.0018,63.2187,233590.0
2022-09-15 11:00:00,67.05,67.18,66.87,66.89,160051.0,63.2376,63.3602,63.0678,63.0867,160051.0
2022-09-15 11:30:00,66.89,66.92,66.69,66.87,82128.0,63.0867,63.115,62.898,63.0678,82128.0
2022-09-15 12:00:00,66.87,67.05,66.86,67.02,103321.0,63.0678,63.2376,63.0584,63.2093,103321.0
2022-09-15 12:30:00,67.02,67.25,67.0,67.15,157035.0,63.2093,63.4262,63.1904,63.3319,157035.0
2022-09-15 13:00:00,67.15,67.21,67.06,67.08,108212.0,63.3319,63.3885,63.247,63.2659,108212.0
2022-09-15 13:30:00,67.09,67.11,66.92,66.97,66686.0,63.2753,63.2942,63.115,63.1621,66686.0
2022-09-15 14:00:00,66.98,66.98,66.69,66.74,72554.0,63.1716,63.1716,62.898,62.9452,72554.0
2022-09-15 14:30:00,66.75,66.85,66.56,66.58,85575.0,62.9546,63.0489,62.7754,62.7943,85575.0
2022-09-15 15:00:00,66.59,66.72,66.28,66.34,131950.0,62.8037,62.9263,62.5114,62.5679,131950.0
2022-09-15 15:30:00,66.34,66.62,66.26,66.39,483653.0,62.5679,62.832,62.4925,62.6151,483653.0
2022-09-16 09:30:00,66.18,66.49,65.9,66.28,387910.0,62.417,62.7094,62.153,62.5114,387910.0
2022-09-16 10:00:00,66.26,66.52,66.09,66.33,396191.0,62.4925,62.7377,62.3322,62.5585,396191.0
2022-09-16 10:30:00,66.33,66.85,66.32,66.61,123016.0,62.5585,63.0489,62.5491,62.8226,123016.0
2022-09-16 11:00:00,66.61,66.89,66.61,66.81,200451.0,62.8226,63.0867,62.8226,63.0112,200451.0
2022-09-16 11:30:00,66.81,66.81,66.53,66.62,88075.0,63.0112,63.0112,62.7471,62.832,88075.0
2022-09-16 12:00:00,66.6,66.61,66.21,66.33,101509.0,62.8132,62.8226,62.4453,62.5585,101509.0
2022-09-16 12:30:00,66.32,66.49,66.26,66.44,77847.0,62.5491,62.7094,62.4925,62.6623,77847.0
2022-09-16 13:00:00,66.45,66.49,66.24,66.3,75588.0,62.6717,62.7094,62.4736,62.5302,75588.0
2022-09-16 13:30:00,66.28,66.54,66.28,66.38,62639.0,62.5114,62.7566,62.5114,62.6057,62639.0
2022-09-16 14:00:00,66.37,66.52,66.22,66.48,83142.0,62.5962,62.7377,62.4548,62.7,83142.0
2022-09-16 14:30:00,66.47,66.52,66.33,66.51,146697.0,62.6906,62.7377,62.5585,62.7283,146697.0
2022-09-16 15:00:00,66.52,66.72,66.49,66.57,116125.0,62.7377,62.9263,62.7094,62.7849,116125.0
2022-09-16 15:30:00,66.59,67.03,66.45,66.84,950698.0,62.8037,63.2187,62.6717,63.0395,950698.0
2022-09-19 09:30:00,66.29,66.99,66.17,66.79,123746.0,62.5208,63.181,62.4076,62.9924,123746.0
2022-09-19 10:00:00,66.8,67.14,66.5,67.13,94445.0,63.0018,63.3225,62.7188,63.313,94445.0
2022-09-19 10:30:00,67.12,67.22,67.01,67.2,83895.0,63.3036,63.3979,63.1998,63.379,83895.0
2022-09-19 11:00:00,67.2,67.42,67.11,67.21,81858.0,63.379,63.5865,63.2942,63.3885,81858.0
2022-09-19 11:30:00,67.17,67.38,67.06,67.31,64888.0,63.3508,63.5488,63.247,63.4828,64888.0
2022-09-19 12:00:00,67.32,67.6,67.32,67.52,79974.0,63.4922,63.7563,63.4922,63.6809,79974.0
2022-09-19 12:30:00,67.53,67.76,67.52,67.76,80995.0,63.6903,63.9072,63.6809,63.9072,80995.0
2022-09-19 13:00:00,67.76,67.86,67.65,67.73,99793.0,63.9072,64.0015,63.8035,63.8789,99793.0
2022-09-19 13:30:00,67.74,67.88,67.63,67.67,63060.0,63.8883,64.0204,63.7846,63.8223,63060.0
2022-09-19 14:00:00,67.67,67.68,67.42,67.48,68178.0,63.8223,63.8318,63.5865,63.6431,68178.0
2022-09-19 14:30:00,67.48,67.6,67.4,67.59,75387.0,63.6431,63.7563,63.5677,63.7469,75387.0
2022-09-19 15:00:00,67.59,68.14,67.59,68.13,123385.0,63.7469,64.2656,63.7469,64.2562,123385.0
2022-09-19 15:30:00,68.16,68.23,68.02,68.2,392135.0,64.2845,64.3505,64.1524,64.3222,392135.0
2022-09-20 09:30:00,67.94,68.31,67.37,67.47,155826.0,64.077,64.4259,63.5394,63.6337,155826.0
2022-09-20 10:00:00,67.46,67.6,67.3,67.58,107755.0,63.6243,63.7563,63.4734,63.7374,107755.0
2022-09-20 10:30:00,67.59,67.94,67.48,67.85,107604.0,63.7469,64.077,63.6431,63.9921,107604.0
2022-09-20 11:00:00,67.86,67.87,67.64,67.8,74209.0,64.0015,64.011,63.794,63.9449,74209.0
2022-09-20 11:30:00,67.81,67.96,67.74,67.95,56586.0,63.9544,64.0958,63.8883,64.0864,56586.0
2022-09-20 12:00:00,67.95,68.15,67.92,67.92,57393.0,64.0864,64.275,64.0581,64.0581,57393.0
2022-09-20 12:30:00,67.92,67.98,67.79,67.8,68075.0,64.0581,64.1147,63.9355,63.9449,68075.0
2022-09-20 13:00:00,67.8,67.92,67.72,67.79,58040.0,63.9449,64.0581,63.8695,63.9355,58040.0
2022-09-20 13:30:00,67.79,67.82,67.59,67.63,67270.0,63.9355,63.9638,63.7469,63.7846,67270.0
2022-09-20 14:00:00,67.61,67.77,67.57,67.74,60813.0,63.7657,63.9166,63.728,63.8883,60813.0
2022-09-20 14:30:00,67.72,67.95,67.53,67.92,62067.0,63.8695,64.0864,63.6903,64.0581,62067.0
2022-09-20 15:00:00,67.92,68.08,67.79,68.06,67162.0,64.0581,64.209,63.9355,64.1901,67162.0
2022-09-20 15:30:00,68.07,68.18,67.69,67.79,295664.0,64.1996,64.3033,63.8412,63.9355,295664.0
2022-09-21 09:30:00,68.6,69.0,68.51,68.89,123638.0,64.6994,65.0767,64.6146,64.973,123638.0
2022-09-21 10:00:00,68.9,69.16,68.87,69.05,98896.0,64.9824,65.2276,64.9541,65.1239,98896.0
2022-09-21 10:30:00,69.06,69.17,68.91,69.17,69436.0,65.1333,65.237,64.9918,65.237,69436.0
2022-09-21 11:00:00,69.16,69.24,68.96,69.01,76544.0,65.2276,65.3031,65.039,65.0861,76544.0
2022-09-21 11:30:00,69.01,69.07,68.87,69.05,65066.0,65.0861,65.1427,64.9541,65.1239,65066.0
2022-09-21 12:00:00,69.05,69.13,68.93,69.02,69437.0,65.1239,65.1993,65.0107,65.0956,69437.0
2022-09-21 12:30:00,69.02,69.02,68.84,68.86,50191.0,65.0956,65.0956,64.9258,64.9447,50191.0
2022-09-21 13:00:00,68.86,68.92,68.69,68.77,44218.0,64.9447,65.0012,64.7843,64.8598,44218.0
2022-09-21 13:30:00,68.77,69.0,68.77,69.0,52850.0,64.8598,65.0767,64.8598,65.0767,52850.0
2022-09-21 14:00:00,68.94,69.02,68.11,68.41,91257.0,65.0201,65.0956,64.2373,64.5202,91257.0
2022-09-21 14:30:00,68.36,69.24,68.22,69.06,120786.0,64.4731,65.3031,64.341,65.1333,120786.0
2022-09-21 15:00:00,69.08,69.11,68.15,68.17,103206.0,65.1522,65.1804,64.275,64.2939,103206.0
2022-09-21 15:30:00,68.16,68.18,67.5,67.51,348805.0,64.2845,64.3033,63.662,63.6714,348805.0
2022-09-22 09:30:00,67.74,67.74,66.74,66.89,133346.0,63.8883,63.8883,62.9452,63.0867,133346.0
2022-09-22 10:00:00,66.9,67.02,66.71,67.0,219282.0,63.0961,63.2093,62.9169,63.1904,219282.0
2022-09-22 10:30:00,67.0,67.44,66.83,67.34,91483.0,63.1904,63.6054,63.0301,63.5111,91483.0
2022-09-22 11:00:00,67.3,67.34,67.1,67.31,80213.0,63.4734,63.5111,63.2847,63.4828,80213.0
2022-09-22 11:30:00,67.31,67.73,67.3,67.56,77787.0,63.4828,63.8789,63.4734,63.7186,77787.0
2022-09-22 12:00:00,67.56,67.68,67.27,67.63,99786.0,63.7186,63.8318,63.4451,63.7846,99786.0
2022-09-22 12:30:00,67.61,67.77,67.55,67.57,55385.0,63.7657,63.9166,63.7091,63.728,55385.0
2022-09-22 13:00:00,67.54,67.65,67.43,67.56,48171.0,63.6997,63.8035,63.596,63.7186,48171.0
2022-09-22 13:30:00,67.56,67.73,67.52,67.63,57847.0,63.7186,63.8789,63.6809,63.7846,57847.0
2022-09-22 14:00:00,67.62,67.72,67.55,67.66,58315.0,63.7752,63.8695,63.7091,63.8129,58315.0
2022-09-22 14:30:00,67.65,67.67,67.42,67.61,64927.0,63.8035,63.8223,63.5865,63.7657,64927.0
2022-09-22 15:00:00,67.64,67.78,67.62,67.71,86128.0,63.794,63.9261,63.7752,63.86,86128.0
2022-09-22 15:30:00,67.71,67.78,67.25,67.26,256660.0,63.86,63.9261,63.4262,63.4356,256660.0
2022-09-23 09:30:00,66.78,66.96,66.26,66.45,167599.0,62.9829,63.1527,62.4925,62.6717,167599.0
2022-09-23 10:00:00,66.45,66.62,66.2,66.29,112205.0,62.6717,62.832,62.4359,62.5208,112205.0
2022-09-23 10:30:00,66.31,66.33,65.48,65.5,112565.0,62.5397,62.5585,61.7568,61.7757,112565.0
2022-09-23 11:00:00,65.51,65.72,65.46,65.53,82350.0,61.7851,61.9832,61.738,61.804,82350.0
2022-09-23 11:30:00,65.54,65.59,65.29,65.47,72777.0,61.8134,61.8606,61.5776,61.7474,72777.0
2022-09-23 12:00:00,65.45,65.47,65.18,65.19,69572.0,61.7286,61.7474,61.4739,61.4833,69572.0
2022-09-23 12:30:00,65.17,65.39,64.99,65.39,68496.0,61.4645,61.672,61.2947,61.672,68496.0
2022-09-23 13:00:00,65.4,65.51,65.28,65.28,47211.0,61.6814,61.7851,61.5682,61.5682,47211.0
2022-09-23 13:30:00,65.27,65.5,65.27,65.45,48878.0,61.5588,61.7757,61.5588,61.7286,48878.0
2022-09-23 14:00:00,65.44,65.48,65.13,65.23,84482.0,61.7191,61.7568,61.4267,61.5211,84482.0
2022-09-23 14:30:00,65.24,65.24,65.01,65.12,69542.0,61.5305,61.5305,61.3136,61.4173,69542.0
2022-09-23 15:00:00,65.12,65.75,65.1,65.73,73790.0,61.4173,62.0115,61.3985,61.9926,73790.0
2022-09-23 15:30:00,65.73,66.08,65.69,66.06,233193.0,61.9926,62.3227,61.9549,62.3039,233193.0
2022-09-26 09:30:00,65.73,65.97,65.43,65.82,143567.0,61.9926,62.219,61.7097,62.0775,143567.0
2022-09-26 10:00:00,65.81,66.13,65.67,66.1,213625.0,62.0681,62.3699,61.936,62.3416,213625.0
2022-09-26 10:30:00,66.1,66.45,65.97,66.37,123466.0,62.3416,62.6717,62.219,62.5962,123466.0
2022-09-26 11:00:00,66.37,66.49,66.19,66.23,91471.0,62.5962,62.7094,62.4265,62.4642,91471.0
2022-09-26 11:30:00,66.23,66.27,66.09,66.22,73750.0,62.4642,62.5019,62.3322,62.4548,73750.0
2022-09-26 12:00:00,66.2,66.24,65.84,65.86,73396.0,62.4359,62.4736,62.0964,62.1152,73396.0
2022-09-26 12:30:00,65.83,66.14,65.78,66.08,84329.0,62.0869,62.3793,62.0398,62.3227,84329.0
2022-09-26 13:00:00,66.06,66.1,65.64,65.73,57050.0,62.3039,62.3416,61.9077,61.9926,57050.0
2022-09-26 13:30:00,65.75,65.91,65.75,65.77,68837.0,62.0115,62.1624,62.0115,62.0304,68837.0
2022-09-26 14:00:00,65.76,66.02,65.76,65.82,65885.0,62.0209,62.2661,62.0209,62.0775,65885.0
2022-09-26 14:30:00,65.82,66.08,65.73,66.02,115422.0,62.0775,62.3227,61.9926,62.2661,115422.0
2022-09-26 15:00:00,66.02,66.14,65.91,65.98,132470.0,62.2661,62.3793,62.1624,62.2284,132470.0
2022-09-26 15:30:00,65.97,66.11,65.73,65.76,398907.0,62.219,62.351,61.9926,62.0209,398907.0
2022-09-27 09:30:00,66.35,66.87,66.15,66.76,77926.0,62.5774,63.0678,62.3887,62.9641,77926.0
2022-09-27 10:00:00,66.74,67.32,66.56,67.16,83404.0,62.9452,63.4922,62.7754,63.3413,83404.0
2022-09-27 10:30:00,67.14,67.28,66.77,66.78,138102.0,63.3225,63.4545,62.9735,62.9829,138102.0
2022-09-27 11:00:00,66.77,66.8,65.81,65.92,97846.0,62.9735,63.0018,62.0681,62.1718,97846.0
2022-09-27 11:30:00,65.95,66.15,65.91,65.92,68899.0,62.2001,62.3887,62.1624,62.1718,68899.0
2022-09-27 12:00:00,65.93,65.97,65.53,65.71,107552.0,62.1813,62.219,61.804,61.9738,107552.0
2022-09-27 12:30:00,65.7,65.99,65.63,65.95,77893.0,61.9643,62.2378,61.8983,62.2001,77893.0
2022-09-27 13:00:00,65.94,65.95,65.74,65.86,117077.0,62.1907,62.2001,62.0021,62.1152,117077.0
2022-09-27 13:30:00,65.84,65.97,65.71,65.85,182895.0,62.0964,62.219,61.9738,62.1058,182895.0
2022-09-27 14:00:00,65.84,66.23,65.83,66.22,134648.0,62.0964,62.4642,62.0869,62.4548,134648.0
2022-09-27 14:30:00,66.23,66.49,66.14,66.46,176724.0,62.4642,62.7094,62.3793,62.6811,176724.0
2022-09-27 15:00:00,66.47,66.47,65.93,66.19,169803.0,62.6906,62.6906,62.1813,62.4265,169803.0
2022-09-27 15:30:00,66.19,66.38,66.04,66.22,333970.0,62.4265,62.6057,62.285,62.4548,333970.0
2022-09-28 09:30:00,69.16,69.34,67.55,67.79,581608.0,65.2276,65.3974,63.7091,63.9355,581608.0
2022-09-28 10:00:00,67.81,68.19,67.7,68.16,271551.0,63.9544,64.3128,63.8506,64.2845,271551.0
2022-09-28 10:30:00,68.19,68.62,68.11,68.44,128598.0,64.3128,64.7183,64.2373,64.5485,128598.0
2022-09-28 11:00:00,68.42,68.58,68.28,68.34,92298.0,64.5297,64.6806,64.3976,64.4542,92298.0
2022-09-28 11:30:00,68.34,68.59,68.31,68.58,143048.0,64.4542,64.69,64.4259,64.6806,143048.0
2022-09-28 12:00:00,68.58,68.75,68.5,68.59,200157.0,64.6806,64.8409,64.6051,64.69,200157.0
2022-09-28 12:30:00,68.58,68.84,68.57,68.72,63859.0,64.6806,64.9258,64.6711,64.8126,63859.0
2022-09-28 13:00:00,68.75,69.27,68.72,69.06,141808.0,64.8409,65.3313,64.8126,65.1333,141808.0
2022-09-28 13:30:00,69.06,69.15,68.92,69.05,62660.0,65.1333,65.2182,65.0012,65.1239,62660.0
2022-09-28 14:00:00,69.06,69.23,69.02,69.2,161487.0,65.1333,65.2936,65.0956,65.2653,161487.0
2022-09-28 14:30:00,69.2,69.22,68.97,69.02,188383.0,65.2653,65.2842,65.0484,65.0956,188383.0
2022-09-28 15:00:00,69.01,69.38,68.97,69.24,264324.0,65.0861,65.4351,65.0484,65.3031,264324.0
2022-09-28 15:30:00,69.26,69.6,69.24,69.24,581550.0,65.3219,65.6426,65.3031,65.3031,581550.0
2022-09-29 09:30:00,69.23,69.34,68.51,68.53,357566.0,65.2936,65.3974,64.6146,64.6334,357566.0
2022-09-29 10:00:00,68.53,68.6,68.11,68.33,189606.0,64.6334,64.6994,64.2373,64.4448,189606.0
2022-09-29 10:30:00,68.34,68.68,68.15,68.57,139637.0,64.4542,64.7749,64.275,64.6711,139637.0
2022-09-29 11:00:00,68.55,68.78,68.32,68.43,152497.0,64.6523,64.8692,64.4354,64.5391,152497.0
2022-09-29 11:30:00,68.43,68.44,67.91,68.04,132154.0,64.5391,64.5485,64.0487,64.1713,132154.0
2022-09-29 12:00:00,68.03,68.08,67.55,67.8,97974.0,64.1619,64.209,63.7091,63.9449,97974.0
2022-09-29 12:30:00,67.81,68.09,67.81,67.92,88610.0,63.9544,64.2184,63.9544,64.0581,88610.0
2022-09-29 13:00:00,67.9,67.91,67.59,67.68,87337.0,64.0392,64.0487,63.7469,63.8318,87337.0
2022-09-29 13:30:00,67.65,67.8,67.33,67.4,85314.0,63.8035,63.9449,63.5017,63.5677,85314.0
2022-09-29 14:00:00,67.41,67.46,67.24,67.38,96672.0,63.5771,63.6243,63.4168,63.5488,96672.0
2022-09-29 14:30:00,67.39,67.63,67.31,67.44,115728.0,63.5582,63.7846,63.4828,63.6054,115728.0
2022-09-29 15:00:00,67.43,67.78,67.43,67.66,102745.0,63.596,63.9261,63.596,63.8129,102745.0
2022-09-29 15:30:00,67.66,67.97,67.64,67.81,318245.0,63.8129,64.1053,63.794,63.9544,318245.0
2022-09-30 09:30:00,67.61,67.95,66.54,67.56,178154.0,64.2398,64.5628,63.2231,64.1923,178154.0
2022-09-30 10:00:00,67.57,67.67,66.78,67.02,131901.0,64.2018,64.2968,63.4511,63.6792,131901.0
2022-09-30 10:30:00,67.01,67.59,67.01,67.44,95024.0,63.6697,64.2208,63.6697,64.0782,95024.0
2022-09-30 11:00:00,67.43,67.7,67.35,67.35,102779.0,64.0687,64.3253,63.9927,63.9927,102779.0
2022-09-30 11:30:00,67.34,67.48,67.22,67.29,76899.0,63.9832,64.1162,63.8692,63.9357,76899.0
2022-09-30 12:00:00,67.3,67.54,67.21,67.49,67541.0,63.9452,64.1733,63.8597,64.1258,67541.0
2022-09-30 12:30:00,67.49,67.87,67.49,67.81,57237.0,64.1258,64.4868,64.1258,64.4298,57237.0
2022-09-30 13:00:00,67.81,67.81,67.58,67.69,63577.0,64.4298,64.4298,64.2113,64.3158,63577.0
2022-09-30 13:30:00,67.7,67.72,67.4,67.42,65647.0,64.3253,64.3443,64.0402,64.0592,65647.0
2022-09-30 14:00:00,67.42,67.44,67.0,67.03,76347.0,64.0592,64.0782,63.6602,63.6887,76347.0
2022-09-30 14:30:00,67.03,67.11,66.76,66.84,77210.0,63.6887,63.7647,63.4321,63.5082,77210.0
2022-09-30 15:00:00,66.85,67.13,66.82,67.03,100530.0,63.5177,63.7837,63.4891,63.6887,100530.0
2022-09-30 15:30:00,67.04,67.16,66.6,66.73,401688.0,63.6982,63.8122,63.2801,63.4036,401688.0
2022-10-03 09:30:00,66.79,67.0,66.05,66.23,187709.0,63.4606,63.6602,62.7575,62.9286,187709.0
2022-10-03 10:00:00,66.23,66.97,66.13,66.71,152188.0,62.9286,63.6317,62.8335,63.3846,152188.0
2022-10-03 10:30:00,66.74,67.29,66.6,67.14,181685.0,63.4131,63.9357,63.2801,63.7932,181685.0
2022-10-03 11:00:00,67.12,67.16,66.93,67.09,84297.0,63.7742,63.8122,63.5937,63.7457,84297.0
2022-10-03 11:30:00,67.11,67.14,66.97,67.08,70115.0,63.7647,63.7932,63.6317,63.7362,70115.0
2022-10-03 12:00:00,67.09,67.37,67.07,67.25,68575.0,63.7457,64.0117,63.7267,63.8977,68575.0
2022-10-03 12:30:00,67.24,67.25,66.91,67.03,87801.0,63.8882,63.8977,63.5747,63.6887,87801.0
2022-10-03 13:00:00,67.03,67.42,67.03,67.31,72641.0,63.6887,64.0592,63.6887,63.9547,72641.0
2022-10-03 13:30:00,67.33,67.62,67.33,67.56,84747.0,63.9737,64.2493,63.9737,64.1923,84747.0
2022-10-03 14:00:00,67.56,68.03,67.56,68.02,86912.0,64.1923,64.6388,64.1923,64.6293,86912.0
2022-10-03 14:30:00,68.02,68.23,67.97,68.14,99702.0,64.6293,64.8289,64.5818,64.7433,99702.0
2022-10-03 15:00:00,68.14,68.28,68.06,68.23,117052.0,64.7433,64.8764,64.6673,64.8289,117052.0
2022-10-03 15:30:00,68.23,68.31,67.94,68.0,389702.0,64.8289,64.9049,64.5533,64.6103,389702.0
2022-10-04 09:30:00,68.54,69.24,68.14,69.22,154868.0,65.1234,65.7885,64.7433,65.7695,154868.0
2022-10-04 10:00:00,69.22,69.24,68.77,68.88,129843.0,65.7695,65.7885,65.3419,65.4465,129843.0
2022-10-04 10:30:00,68.89,69.14,68.64,68.95,107228.0,65.456,65.6935,65.2184,65.513,107228.0
2022-10-04 11:00:00,68.96,69.37,68.9,69.31,124658.0,65.5225,65.912,65.4655,65.855,124658.0
2022-10-04 11:30:00,69.33,69.35,69.03,69.27,143729.0,65.874,65.893,65.589,65.817,143729.0
2022-10-04 12:00:00,69.28,69.44,69.2,69.42,83201.0,65.8265,65.9785,65.7505,65.9595,83201.0
2022-10-04 12:30:00,69.42,69.57,69.39,69.44,66929.0,65.9595,66.1021,65.931,65.9785,66929.0
2022-10-04 13:00:00,69.44,69.67,69.33,69.67,91816.0,65.9785,66.1971,65.874,66.1971,91816.0
2022-10-04 13:30:00,69.68,69.73,69.48,69.62,102164.0,66.2066,66.2541,66.0166,66.1496,102164.0
2022-10-04 14:00:00,69.63,69.64,69.36,69.37,59379.0,66.1591,66.1686,65.9025,65.912,59379.0
2022-10-04 14:30:00,69.36,69.67,69.28,69.65,63899.0,65.9025,66.1971,65.8265,66.1781,63899.0
2022-10-04 15:00:00,69.65,69.71,69.51,69.71,81394.0,66.1781,66.2351,66.0451,66.2351,81394.0
2022-10-04 15:30:00,69.7,69.84,69.6,69.84,467523.0,66.2256,66.3586,66.1306,66.3586,467523.0
2022-10-05 09:30:00,68.99,69.65,68.92,69.4,125036.0,65.551,66.1781,65.4845,65.9405,125036.0
2022-10-05 10:00:00,69.37,69.38,68.77,68.98,143511.0,65.912,65.9215,65.3419,65.5415,143511.0
2022-10-05 10:30:00,68.96,69.03,68.59,68.63,131078.0,65.5225,65.589,65.1709,65.2089,131078.0
2022-10-05 11:00:00,68.62,68.96,68.62,68.78,106398.0,65.1994,65.5225,65.1994,65.3514,106398.0
2022-10-05 11:30:00,68.76,69.0,68.74,68.92,87197.0,65.3324,65.5605,65.3134,65.4845,87197.0
2022-10-05 12:00:00,68.9,69.17,68.78,69.11,59730.0,65.4655,65.722,65.3514,65.665,59730.0
2022-10-05 12:30:00,69.09,69.55,69.02,69.45,62791.0,65.646,66.0831,65.5795,65.988,62791.0
2022-10-05 13:00:00,69.44,69.99,69.4,69.88,91043.0,65.9785,66.5011,65.9405,66.3966,91043.0
2022-10-05 13:30:00,69.9,69.94,69.74,69.75,82486.0,66.4156,66.4536,66.2636,66.2731,82486.0
2022-10-05 14:00:00,69.75,69.77,69.45,69.54,80360.0,66.2731,66.2921,65.988,66.0736,80360.0
2022-10-05 14:30:00,69.54,69.78,69.44,69.75,101041.0,66.0736,66.3016,65.9785,66.2731,101041.0
2022-10-05 15:00:00,69.76,70.15,69.76,69.9,132594.0,66.2826,66.6532,66.2826,66.4156,132594.0
2022-10-05 15:30:00,69.9,69.93,69.35,69.42,312526.0,66.4156,66.4441,65.893,65.9595,312526.0
2022-10-06 09:30:00,69.21,69.88,69.01,69.68,116859.0,65.76,66.3966,65.57,66.2066,116859.0
2022-10-06 10:00:00,69.67,69.74,69.38,69.42,113072.0,66.1971,66.2636,65.9215,65.9595,113072.0
2022-10-06 10:30:00,69.41,69.93,69.3,69.91,72498.0,65.95,66.4441,65.8455,66.4251,72498.0
2022-10-06 11:00:00,69.9,69.91,69.46,69.75,134357.0,66.4156,66.4251,65.9976,66.2731,134357.0
2022-10-06 11:30:00,69.74,69.75,69.26,69.27,66682.0,66.2636,66.2731,65.8075,65.817,66682.0
2022-10-06 12:00:00,69.28,69.48,69.24,69.48,51332.0,65.8265,66.0166,65.7885,66.0166,51332.0
2022-10-06 12:30:00,69.47,69.61,69.41,69.52,48623.0,66.0071,66.1401,65.95,66.0546,48623.0
2022-10-06 13:00:00,69.53,69.71,69.43,69.59,102255.0,66.0641,66.2351,65.969,66.1211,102255.0
2022-10-06 13:30:00,69.58,69.64,69.44,69.53,119334.0,66.1116,66.1686,65.9785,66.0641,119334.0
2022-10-06 14:00:00,69.52,69.74,69.4,69.5,96482.0,66.0546,66.2636,65.9405,66.0356,96482.0
2022-10-06 14:30:00,69.51,69.61,69.36,69.49,89214.0,66.0451,66.1401,65.9025,66.0261,89214.0
2022-10-06 15:00:00,69.51,69.6,69.29,69.45,142667.0,66.0451,66.1306,65.836,65.988,142667.0
2022-10-06 15:30:00,69.47,69.6,69.37,69.45,278160.0,66.0071,66.1306,65.912,65.988,278160.0
2022-10-07 09:30:00,68.8,69.28,68.21,68.27,134877.0,65.3704,65.8265,64.8099,64.8669,134877.0
2022-10-07 10:00:00,68.3,69.01,68.2,69.0,85467.0,64.8954,65.57,64.8004,65.5605,85467.0
2022-10-07 10:30:00,69.01,69.17,68.73,68.77,141948.0,65.57,65.722,65.3039,65.3419,141948.0
2022-10-07 11:00:00,68.77,68.86,68.25,68.5,150195.0,65.3419,65.4275,64.8479,65.0854,150195.0
2022-10-07 11:30:00,68.52,68.55,68.21,68.29,82441.0,65.1044,65.1329,64.8099,64.8859,82441.0
2022-10-07 12:00:00,68.27,68.38,68.05,68.09,71028.0,64.8669,64.9714,64.6578,64.6958,71028.0
2022-10-07 12:30:00,68.08,68.13,67.96,67.99,69748.0,64.6863,64.7338,64.5723,64.6008,69748.0
2022-10-07 13:00:00,67.98,67.99,67.77,67.88,65781.0,64.5913,64.6008,64.3918,64.4963,65781.0
2022-10-07 13:30:00,67.87,68.23,67.84,68.15,88630.0,64.4868,64.8289,64.4583,64.7529,88630.0
2022-10-07 14:00:00,68.14,68.18,67.79,67.91,75022.0,64.7433,64.7814,64.4108,64.5248,75022.0
2022-10-07 14:30:00,67.9,68.08,67.87,68.0,79790.0,64.5153,64.6863,64.4868,64.6103,79790.0
2022-10-07 15:00:00,68.0,68.08,67.73,67.87,145116.0,64.6103,64.6863,64.3538,64.4868,145116.0
2022-10-07 15:30:00,67.86,68.28,67.79,68.22,399709.0,64.4773,64.8764,64.4108,64.8194,399709.0
2022-10-10 09:30:00,68.28,68.84,68.28,68.53,83496.0,64.8764,65.4085,64.8764,65.1139,83496.0
2022-10-10 10:00:00,68.55,68.72,68.44,68.7,98652.0,65.1329,65.2944,65.0284,65.2754,98652.0
2022-10-10 10:30:00,68.69,68.77,68.33,68.39,79988.0,65.2659,65.3419,64.9239,64.9809,79988.0
2022-10-10 11:00:00,68.39,68.68,68.22,68.48,59273.0,64.9809,65.2564,64.8194,65.0664,59273.0
2022-10-10 11:30:00,68.5,68.62,68.38,68.51,70930.0,65.0854,65.1994,64.9714,65.0949,70930.0
2022-10-10 12:00:00,68.52,68.62,68.25,68.26,78529.0,65.1044,65.1994,64.8479,64.8574,78529.0
2022-10-10 12:30:00,68.27,68.46,68.21,68.23,97047.0,64.8669,65.0474,64.8099,64.8289,97047.0
2022-10-10 13:00:00,68.23,68.43,68.14,68.23,49289.0,64.8289,65.0189,64.7433,64.8289,49289.0
2022-10-10 13:30:00,68.22,68.64,68.21,68.51,65533.0,64.8194,65.2184,64.8099,65.0949,65533.0
2022-10-10 14:00:00,68.51,68.51,68.37,68.45,56521.0,65.0949,65.0949,64.9619,65.0379,56521.0
2022-10-10 14:30:00,68.45,68.88,68.45,68.78,184893.0,65.0379,65.4465,65.0379,65.3514,184893.0
2022-10-10 15:00:00,68.77,69.05,68.71,68.78,216073.0,65.3419,65.608,65.2849,65.3514,216073.0
2022-10-10 15:30:00,68.78,68.95,68.71,68.77,271533.0,65.3514,65.513,65.2849,65.3419,271533.0
2022-10-11 09:30:00,69.0,69.02,68.47,68.71,165748.0,65.5605,65.5795,65.0569,65.2849,165748.0
2022-10-11 10:00:00,68.7,69.49,68.64,69.33,158362.0,65.2754,66.0261,65.2184,65.874,158362.0
2022-10-11 10:30:00,69.34,70.0,69.28,69.97,232866.0,65.8835,66.5106,65.8265,66.4821,232866.0
2022-10-11 11:00:00,69.98,70.9,69.98,70.89,166973.0,66.4916,67.3658,66.4916,67.3563,166973.0
2022-10-11 11:30:00,70.9,71.02,70.6,70.77,154094.0,67.3658,67.4798,67.0807,67.2422,154094.0
2022-10-11 12:00:00,70.76,70.94,70.52,70.93,117549.0,67.2327,67.4038,67.0047,67.3943,117549.0
2022-10-11 12:30:00,70.94,71.12,70.91,71.0,114746.0,67.4038,67.5748,67.3753,67.4608,114746.0
2022-10-11 13:00:00,70.98,70.99,70.63,70.81,100830.0,67.4418,67.4513,67.1092,67.2803,100830.0
2022-10-11 13:30:00,70.84,70.98,70.71,70.97,63079.0,67.3088,67.4418,67.1852,67.4323,63079.0
2022-10-11 14:00:00,70.95,71.08,70.75,70.93,131689.0,67.4133,67.5368,67.2232,67.3943,131689.0
2022-10-11 14:30:00,70.94,71.05,70.15,70.31,159403.0,67.4038,67.5083,66.6532,66.8052,159403.0
2022-10-11 15:00:00,70.29,70.38,69.91,70.17,290264.0,66.7862,66.8717,66.4251,66.6722,290264.0
2022-10-11 15:30:00,70.17,70.44,70.17,70.35,372761.0,66.6722,66.9287,66.6722,66.8432,372761.0
2022-10-12 09:30:00,70.09,70.09,67.97,69.83,414103.0,66.5961,66.5961,64.5818,66.3491,414103.0
2022-10-12 10:00:00,69.85,70.39,69.73,70.25,147006.0,66.3681,66.8812,66.2541,66.7482,147006.0
2022-10-12 10:30:00,70.27,70.4,69.94,69.94,139376.0,66.7672,66.8907,66.4536,66.4536,139376.0
2022-10-12 11:00:00,69.94,70.0,69.41,69.53,139997.0,66.4536,66.5106,65.95,66.0641,139997.0
2022-10-12 11:30:00,69.53,69.77,69.37,69.6,128308.0,66.0641,66.2921,65.912,66.1306,128308.0
2022-10-12 12:00:00,69.62,69.79,69.27,69.29,106231.0,66.1496,66.3111,65.817,65.836,106231.0
2022-10-12 12:30:00,69.28,69.3,69.04,69.11,81457.0,65.8265,65.8455,65.5985,65.665,81457.0
2022-10-12 13:00:00,69.12,69.16,68.9,69.04,98109.0,65.6745,65.7125,65.4655,65.5985,98109.0
2022-10-12 13:30:00,69.04,69.07,68.44,68.53,227693.0,65.5985,65.627,65.0284,65.1139,227693.0
2022-10-12 14:00:00,68.54,68.65,68.07,68.16,195545.0,65.1234,65.2279,64.6768,64.7624,195545.0
2022-10-12 14:30:00,68.16,68.41,68.03,68.1,189488.0,64.7624,64.9999,64.6388,64.7053,189488.0
2022-10-12 15:00:00,68.11,68.38,68.07,68.29,202475.0,64.7148,64.9714,64.6768,64.8859,202475.0
2022-10-12 15:30:00,68.28,68.58,67.86,67.86,519372.0,64.8764,65.1614,64.4773,64.4773,519372.0
2022-10-13 09:30:00,67.18,68.14,66.92,68.13,164305.0,63.8312,64.7433,63.5842,64.7338,164305.0
2022-10-13 10:00:00,68.16,68.47,67.99,68.08,133093.0,64.7624,65.0569,64.6008,64.6863,133093.0
2022-10-13 10:30:00,68.08,68.2,67.82,68.16,101741.0,64.6863,64.8004,64.4393,64.7624,101741.0
2022-10-13 11:00:00,68.2,69.3,68.18,68.81,100840.0,64.8004,65.8455,64.7814,65.38,100840.0
2022-10-13 11:30:00,68.82,69.28,68.74,68.83,223561.0,65.3895,65.8265,65.3134,65.399,223561.0
2022-10-13 12:00:00,68.84,69.0,68.39,68.45,106998.0,65.4085,65.5605,64.9809,65.0379,106998.0
2022-10-13 12:30:00,68.47,68.74,68.29,68.7,135645.0,65.0569,65.3134,64.8859,65.2754,135645.0
2022-10-13 13:00:00,68.69,68.99,68.6,68.88,208749.0,65.2659,65.551,65.1804,65.4465,208749.0
2022-10-13 13:30:00,68.89,69.02,68.51,68.61,110853.0,65.456,65.5795,65.0949,65.1899,110853.0
2022-10-13 14:00:00,68.59,68.69,68.27,68.32,138400.0,65.1709,65.2659,64.8669,64.9144,138400.0
2022-10-13 14:30:00,68.31,69.02,68.31,68.94,107724.0,64.9049,65.5795,64.9049,65.5035,107724.0
2022-10-13 15:00:00,68.92,68.97,68.62,68.69,121331.0,65.4845,65.532,65.1994,65.2659,121331.0
2022-10-13 15:30:00,68.68,68.93,68.66,68.85,382032.0,65.2564,65.494,65.2374,65.418,382032.0
2022-10-14 09:30:00,69.36,69.71,68.94,69.22,105011.0,65.9025,66.2351,65.5035,65.7695,105011.0
2022-10-14 10:00:00,69.21,69.22,68.28,68.37,80998.0,65.76,65.7695,64.8764,64.9619,80998.0
2022-10-14 10:30:00,68.38,68.77,68.33,68.63,79051.0,64.9714,65.3419,64.9239,65.2089,79051.0
2022-10-14 11:00:00,68.63,68.74,68.46,68.69,58297.0,65.2089,65.3134,65.0474,65.2659,58297.0
2022-10-14 11:30:00,68.7,68.7,68.19,68.29,144753.0,65.2754,65.2754,64.7909,64.8859,144753.0
2022-10-14 12:00:00,68.29,68.4,67.68,67.74,68266.0,64.8859,64.9904,64.3063,64.3633,68266.0
2022-10-14 12:30:00,67.74,68.05,67.68,67.79,72262.0,64.3633,64.6578,64.3063,64.4108,72262.0
2022-10-14 13:00:00,67.79,68.15,67.73,68.02,69087.0,64.4108,64.7529,64.3538,64.6293,69087.0
2022-10-14 13:30:00,67.98,68.18,67.95,68.14,108619.0,64.5913,64.7814,64.5628,64.7433,108619.0
2022-10-14 14:00:00,68.14,68.26,68.07,68.13,68793.0,64.7433,64.8574,64.6768,64.7338,68793.0
2022-10-14 14:30:00,68.11,68.33,68.08,68.31,65085.0,64.7148,64.9239,64.6863,64.9049,65085.0
2022-10-14 15:00:00,68.31,68.61,68.19,68.59,82598.0,64.9049,65.1899,64.7909,65.1709,82598.0
2022-10-14 15:30:00,68.58,68.61,67.99,68.14,282552.0,65.1614,65.1899,64.6008,64.7433,282552.0
2022-10-17 09:30:00,69.01,69.2,68.72,68.9,97439.0,65.57,65.7505,65.2944,65.4655,97439.0
2022-10-17 10:00:00,68.94,69.38,68.87,69.2,60384.0,65.5035,65.9215,65.437,65.7505,60384.0
2022-10-17 10:30:00,69.18,69.26,68.54,68.72,67502.0,65.7315,65.8075,65.1234,65.2944,67502.0
2022-10-17 11:00:00,68.73,68.79,68.28,68.53,116153.0,65.3039,65.3609,64.8764,65.1139,116153.0
2022-10-17 11:30:00,68.54,68.54,68.3,68.44,97266.0,65.1234,65.1234,64.8954,65.0284,97266.0
2022-10-17 12:00:00,68.46,68.7,68.38,68.47,80544.0,65.0474,65.2754,64.9714,65.0569,80544.0
2022-10-17 12:30:00,68.47,68.47,68.15,68.19,75746.0,65.0569,65.0569,64.7529,64.7909,75746.0
2022-10-17 13:00:00,68.19,68.4,68.1,68.4,59267.0,64.7909,64.9904,64.7053,64.9904,59267.0
2022-10-17 13:30:00,68.41,68.49,68.29,68.45,67191.0,64.9999,65.0759,64.8859,65.0379,67191.0
2022-10-17 14:00:00,68.45,68.51,68.22,68.35,70592.0,65.0379,65.0949,64.8194,64.9429,70592.0
2022-10-17 14:30:00,68.34,68.38,68.2,68.22,70920.0,64.9334,64.9714,64.8004,64.8194,70920.0
2022-10-17 15:00:00,68.22,68.25,68.01,68.21,120019.0,64.8194,64.8479,64.6198,64.8099,120019.0
2022-10-17 15:30:00,68.21,68.47,68.09,68.24,402744.0,64.8099,65.0569,64.6958,64.8384,402744.0
2022-10-18 09:30:00,69.18,70.49,69.1,69.75,210215.0,65.7315,66.9762,65.6555,66.2731,210215.0
2022-10-18 10:00:00,69.78,70.38,69.76,69.87,110806.0,66.3016,66.8717,66.2826,66.3871,110806.0
2022-10-18 10:30:00,69.89,70.2,69.85,69.99,81901.0,66.4061,66.7007,66.3681,66.5011,81901.0
2022-10-18 11:00:00,69.99,69.99,69.39,69.47,62141.0,66.5011,66.5011,65.931,66.0071,62141.0
2022-10-18 11:30:00,69.48,69.76,69.32,69.76,60986.0,66.0166,66.2826,65.8645,66.2826,60986.0
2022-10-18 12:00:00,69.76,70.11,69.76,70.01,57710.0,66.2826,66.6151,66.2826,66.5201,57710.0
2022-10-18 12:30:00,70.0,70.18,69.97,70.06,81409.0,66.5106,66.6817,66.4821,66.5676,81409.0
2022-10-18 13:00:00,70.06,70.43,69.88,70.41,67139.0,66.5676,66.9192,66.3966,66.9002,67139.0
2022-10-18 13:30:00,70.39,70.5,70.29,70.48,77654.0,66.8812,66.9857,66.7862,66.9667,77654.0
2022-10-18 14:00:00,70.48,70.66,70.43,70.6,104825.0,66.9667,67.1377,66.9192,67.0807,104825.0
2022-10-18 14:30:00,70.62,70.68,70.31,70.5,79179.0,67.0997,67.1567,66.8052,66.9857,79179.0
2022-10-18 15:00:00,70.51,70.6,70.27,70.36,163558.0,66.9952,67.0807,66.7672,66.8527,163558.0
2022-10-18 15:30:00,70.34,70.68,70.33,70.67,338873.0,66.8337,67.1567,66.8242,67.1472,338873.0
2022-10-19 09:30:00,70.74,71.3,70.5,70.97,124139.0,67.2137,67.7458,66.9857,67.4323,124139.0
2022-10-19 10:00:00,70.95,71.73,70.94,71.62,130819.0,67.4133,68.1544,67.4038,68.0499,130819.0
2022-10-19 10:30:00,71.63,71.9,71.37,71.45,72460.0,68.0594,68.3159,67.8123,67.8884,72460.0
2022-10-19 11:00:00,71.43,71.56,71.2,71.22,71775.0,67.8693,67.9929,67.6508,67.6698,71775.0
2022-10-19 11:30:00,71.21,71.21,70.92,70.92,48744.0,67.6603,67.6603,67.3848,67.3848,48744.0
2022-10-19 12:00:00,70.92,70.93,70.51,70.62,73848.0,67.3848,67.3943,66.9952,67.0997,73848.0
2022-10-19 12:30:00,70.65,70.84,70.55,70.55,36397.0,67.1282,67.3088,67.0332,67.0332,36397.0
2022-10-19 13:00:00,70.54,70.66,70.29,70.52,52347.0,67.0237,67.1377,66.7862,67.0047,52347.0
2022-10-19 13:30:00,70.52,70.56,70.3,70.56,50991.0,67.0047,67.0427,66.7957,67.0427,50991.0
2022-10-19 14:00:00,70.55,70.84,70.5,70.69,59552.0,67.0332,67.3088,66.9857,67.1662,59552.0
2022-10-19 14:30:00,70.69,70.71,70.47,70.57,52584.0,67.1662,67.1852,66.9572,67.0522,52584.0
2022-10-19 15:00:00,70.58,70.89,70.55,70.66,56871.0,67.0617,67.3563,67.0332,67.1377,56871.0
2022-10-19 15:30:00,70.66,70.84,70.53,70.79,222672.0,67.1377,67.3088,67.0142,67.2613,222672.0
2022-10-20 09:30:00,70.72,70.83,69.8,69.88,127499.0,67.1947,67.2993,66.3206,66.3966,127499.0
2022-10-20 10:00:00,69.91,70.66,69.91,70.6,92356.0,66.4251,67.1377,66.4251,67.0807,92356.0
2022-10-20 10:30:00,70.64,70.69,70.33,70.64,67589.0,67.1187,67.1662,66.8242,67.1187,67589.0
2022-10-20 11:00:00,70.66,70.74,70.58,70.7,67766.0,67.1377,67.2137,67.0617,67.1757,67766.0
2022-10-20 11:30:00,70.68,70.87,70.21,70.22,79731.0,67.1567,67.3373,66.7102,66.7197,79731.0
2022-10-20 12:00:00,70.22,70.64,70.14,70.62,66034.0,66.7197,67.1187,66.6437,67.0997,66034.0
2022-10-20 12:30:00,70.61,70.68,70.53,70.63,61617.0,67.0902,67.1567,67.0142,67.1092,61617.0
2022-10-20 13:00:00,70.63,70.65,70.34,70.55,89597.0,67.1092,67.1282,66.8337,67.0332,89597.0
2022-10-20 13:30:00,70.55,70.84,70.48,70.76,99333.0,67.0332,67.3088,66.9667,67.2327,99333.0
2022-10-20 14:00:00,70.76,70.83,70.54,70.54,91075.0,67.2327,67.2993,67.0237,67.0237,91075.0
2022-10-20 14:30:00,70.54,70.87,70.53,70.83,80845.0,67.0237,67.3373,67.0142,67.2993,80845.0
2022-10-20 15:00:00,70.84,70.88,70.63,70.73,114854.0,67.3088,67.3468,67.1092,67.2042,114854.0
2022-10-20 15:30:00,70.73,70.94,70.63,70.78,503127.0,67.2042,67.4038,67.1092,67.2518,503127.0
2022-10-21 09:30:00,70.85,72.45,70.72,72.45,202450.0,67.3183,68.8385,67.1947,68.8385,202450.0
2022-10-21 10:00:00,72.47,72.58,71.67,71.67,89679.0,68.8575,68.962,68.0974,68.0974,89679.0
2022-10-21 10:30:00,71.66,72.1,71.61,71.68,89357.0,68.0879,68.506,68.0404,68.1069,89357.0
2022-10-21 11:00:00,71.68,71.95,71.56,71.62,66893.0,68.1069,68.3634,67.9929,68.0499,66893.0
2022-10-21 11:30:00,71.61,72.54,71.6,72.54,90315.0,68.0404,68.924,68.0309,68.924,90315.0
2022-10-21 12:00:00,72.57,72.76,72.42,72.45,87005.0,68.9525,69.1331,68.81,68.8385,87005.0
2022-10-21 12:30:00,72.42,72.79,72.39,72.68,48184.0,68.81,69.1616,68.7815,69.057,48184.0
2022-10-21 13:00:00,72.66,72.83,72.53,72.73,52299.0,69.038,69.1996,68.9145,69.1045,52299.0
2022-10-21 13:30:00,72.71,72.82,72.54,72.65,49503.0,69.0855,69.1901,68.924,69.0285,49503.0
2022-10-21 14:00:00,72.63,72.75,72.52,72.63,47907.0,69.0095,69.1235,68.905,69.0095,47907.0
2022-10-21 14:30:00,72.63,72.93,72.63,72.89,49814.0,69.0095,69.2946,69.0095,69.2566,49814.0
2022-10-21 15:00:00,72.89,73.16,72.84,73.14,106666.0,69.2566,69.5131,69.2091,69.4941,106666.0
2022-10-21 15:30:00,73.13,73.17,72.95,73.02,533197.0,69.4846,69.5226,69.3136,69.3801,533197.0
2022-10-24 09:30:00,73.67,74.52,73.54,74.25,189344.0,69.9977,70.8053,69.8742,70.5488,189344.0
2022-10-24 10:00:00,74.28,74.29,73.15,73.59,95336.0,70.5773,70.5868,69.5036,69.9217,95336.0
2022-10-24 10:30:00,73.58,74.16,73.52,74.14,64669.0,69.9122,70.4633,69.8552,70.4443,64669.0
2022-10-24 11:00:00,74.14,74.16,73.51,73.59,80491.0,70.4443,70.4633,69.8457,69.9217,80491.0
2022-10-24 11:30:00,73.57,73.71,73.38,73.65,67969.0,69.9027,70.0357,69.7221,69.9787,67969.0
2022-10-24 12:00:00,73.61,73.76,73.53,73.68,45040.0,69.9407,70.0832,69.8647,70.0072,45040.0
2022-10-24 12:30:00,73.69,73.73,73.55,73.56,38186.0,70.0167,70.0547,69.8837,69.8932,38186.0
2022-10-24 13:00:00,73.52,73.64,73.46,73.62,34417.0,69.8552,69.9692,69.7982,69.9502,34417.0
2022-10-24 13:30:00,73.63,73.86,73.61,73.82,35570.0,69.9597,70.1782,69.9407,70.1402,35570.0
2022-10-24 14:00:00,73.83,74.03,73.83,73.92,96290.0,70.1497,70.3397,70.1497,70.2352,96290.0
2022-10-24 14:30:00,73.93,74.23,73.87,74.13,77997.0,70.2447,70.5298,70.1877,70.4348,77997.0
2022-10-24 15:00:00,74.12,74.25,74.08,74.11,86420.0,70.4253,70.5488,70.3873,70.4158,86420.0
2022-10-24 15:30:00,74.11,74.13,73.73,73.84,315211.0,70.4158,70.4348,70.0547,70.1592,315211.0
2022-10-25 09:30:00,73.0,74.0,72.74,73.91,158854.0,69.3611,70.3112,69.114,70.2257,158854.0
2022-10-25 10:00:00,73.91,74.0,73.62,73.93,91886.0,70.2257,70.3112,69.9502,70.2447,91886.0
2022-10-25 10:30:00,73.9,74.19,73.46,74.08,154429.0,70.2162,70.4918,69.7982,70.3873,154429.0
2022-10-25 11:00:00,74.08,74.31,74.0,74.2,95664.0,70.3873,70.6058,70.3112,70.5013,95664.0
2022-10-25 11:30:00,74.19,74.19,73.79,73.83,74413.0,70.4918,70.4918,70.1117,70.1497,74413.0
2022-10-25 12:00:00,73.81,74.04,73.7,73.7,72462.0,70.1307,70.3492,70.0262,70.0262,72462.0
2022-10-25 12:30:00,73.68,73.88,73.68,73.83,48298.0,70.0072,70.1972,70.0072,70.1497,48298.0
2022-10-25 13:00:00,73.85,73.89,73.68,73.82,66964.0,70.1687,70.2067,70.0072,70.1402,66964.0
2022-10-25 13:30:00,73.83,74.0,73.8,73.92,61770.0,70.1497,70.3112,70.1212,70.2352,61770.0
2022-10-25 14:00:00,73.91,74.01,73.79,73.81,74937.0,70.2257,70.3207,70.1117,70.1307,74937.0
2022-10-25 14:30:00,73.8,73.9,73.66,73.68,85767.0,70.1212,70.2162,69.9882,70.0072,85767.0
2022-10-25 15:00:00,73.69,74.01,73.69,73.98,140691.0,70.0167,70.3207,70.0167,70.2922,140691.0
2022-10-25 15:30:00,73.98,74.02,73.62,73.73,429590.0,70.2922,70.3302,69.9502,70.0547,429590.0
2022-10-26 09:30:00,74.55,75.25,74.1,74.32,186740.0,70.8338,71.4989,70.4063,70.6153,186740.0
2022-10-26 10:00:00,74.33,75.45,74.32,75.31,100082.0,70.6248,71.689,70.6153,71.5559,100082.0
2022-10-26 10:30:00,75.3,75.32,74.46,74.47,128024.0,71.5464,71.5654,70.7483,70.7578,128024.0
2022-10-26 11:00:00,74.45,75.0,74.45,74.59,160887.0,70.7388,71.2614,70.7388,70.8718,160887.0
2022-10-26 11:30:00,74.58,75.22,74.57,75.18,89807.0,70.8623,71.4704,70.8528,71.4324,89807.0
2022-10-26 12:00:00,75.19,75.3,75.01,75.11,71069.0,71.4419,71.5464,71.2709,71.3659,71069.0
2022-10-26 12:30:00,75.12,75.29,74.75,74.79,105894.0,71.3754,71.5369,71.0239,71.0619,105894.0
2022-10-26 13:00:00,74.76,75.2,74.66,75.14,79989.0,71.0334,71.4514,70.9383,71.3944,79989.0
2022-10-26 13:30:00,75.13,75.27,75.03,75.09,60608.0,71.3849,71.5179,71.2899,71.3469,60608.0
2022-10-26 14:00:00,75.11,75.27,75.01,75.02,61089.0,71.3659,71.5179,71.2709,71.2804,61089.0
2022-10-26 14:30:00,75.04,75.24,75.01,75.22,86366.0,71.2994,71.4894,71.2709,71.4704,86366.0
2022-10-26 15:00:00,75.22,75.4,75.07,75.2,97358.0,71.4704,71.6415,71.3279,71.4514,97358.0
2022-10-26 15:30:00,75.18,75.27,74.86,74.92,333451.0,71.4324,71.5179,71.1284,71.1854,333451.0
2022-10-27 09:30:00,75.38,75.69,75.04,75.29,113457.0,71.6224,71.917,71.2994,71.5369,113457.0
2022-10-27 10:00:00,75.3,75.61,75.14,75.52,76414.0,71.5464,71.841,71.3944,71.7555,76414.0
2022-10-27 10:30:00,75.49,75.97,75.48,75.78,94374.0,71.727,72.183,71.7175,72.0025,94374.0
2022-10-27 11:00:00,75.77,76.05,75.6,76.01,107429.0,71.993,72.2591,71.8315,72.221,107429.0
2022-10-27 11:30:00,76.0,76.1,75.69,75.72,139526.0,72.2115,72.3066,71.917,71.9455,139526.0
2022-10-27 12:00:00,75.72,75.81,75.17,75.17,63906.0,71.9455,72.031,71.4229,71.4229,63906.0
2022-10-27 12:30:00,75.17,75.49,75.1,75.47,72672.0,71.4229,71.727,71.3564,71.708,72672.0
2022-10-27 13:00:00,75.48,75.78,75.46,75.66,63206.0,71.7175,72.0025,71.6985,71.8885,63206.0
2022-10-27 13:30:00,75.65,75.76,75.62,75.67,52287.0,71.879,71.9835,71.8505,71.898,52287.0
2022-10-27 14:00:00,75.67,75.69,75.49,75.58,63101.0,71.898,71.917,71.727,71.8125,63101.0
2022-10-27 14:30:00,75.59,75.71,75.44,75.5,87209.0,71.822,71.936,71.6795,71.7365,87209.0
2022-10-27 15:00:00,75.49,75.6,75.39,75.53,85135.0,71.727,71.8315,71.632,71.765,85135.0
2022-10-27 15:30:00,75.53,75.7,75.23,75.37,271311.0,71.765,71.9265,71.4799,71.6129,271311.0
2022-10-28 09:30:00,75.68,76.17,75.61,75.98,127317.0,71.9075,72.3731,71.841,72.1925,127317.0
2022-10-28 10:00:00,76.01,76.68,75.94,76.52,77542.0,72.221,72.8576,72.1545,72.7056,77542.0
2022-10-28 10:30:00,76.56,76.76,76.34,76.63,96595.0,72.7436,72.9337,72.5346,72.8101,96595.0
2022-10-28 11:00:00,76.64,76.75,76.43,76.65,109097.0,72.8196,72.9242,72.6201,72.8291,109097.0
2022-10-28 11:30:00,76.66,76.75,76.59,76.61,67265.0,72.8386,72.9242,72.7721,72.7911,67265.0
2022-10-28 12:00:00,76.61,76.62,76.17,76.28,69343.0,72.7911,72.8006,72.3731,72.4776,69343.0
2022-10-28 12:30:00,76.28,76.5,76.24,76.46,66812.0,72.4776,72.6866,72.4396,72.6486,66812.0
2022-10-28 13:00:00,76.46,76.6,76.32,76.39,60169.0,72.6486,72.7816,72.5156,72.5821,60169.0
2022-10-28 13:30:00,76.4,76.61,76.38,76.48,86155.0,72.5916,72.7911,72.5726,72.6676,86155.0
2022-10-28 14:00:00,76.48,76.56,76.39,76.52,80257.0,72.6676,72.7436,72.5821,72.7056,80257.0
2022-10-28 14:30:00,76.53,76.7,76.51,76.67,91430.0,72.7151,72.8766,72.6961,72.8481,91430.0
2022-10-28 15:00:00,76.68,76.82,76.64,76.8,57200.0,72.8576,72.9907,72.8196,72.9717,57200.0
2022-10-28 15:30:00,76.79,77.2,76.74,77.08,258396.0,72.9622,73.3517,72.9147,73.2377,258396.0
2022-10-31 09:30:00,76.96,77.0,76.1,76.64,136451.0,73.1237,73.1617,72.3066,72.8196,136451.0
2022-10-31 10:00:00,76.66,76.8,76.21,76.72,80710.0,72.8386,72.9717,72.4111,72.8957,80710.0
2022-10-31 10:30:00,76.7,76.72,76.11,76.22,84946.0,72.8766,72.8957,72.3161,72.4206,84946.0
2022-10-31 11:00:00,76.23,76.65,76.23,76.42,84379.0,72.4301,72.8291,72.4301,72.6106,84379.0
2022-10-31 11:30:00,76.4,76.59,75.96,76.01,225749.0,72.5916,72.7721,72.1735,72.221,225749.0
2022-10-31 12:00:00,76.01,76.36,75.93,76.17,66371.0,72.221,72.5536,72.145,72.3731,66371.0
2022-10-31 12:30:00,76.18,76.22,75.97,76.13,58128.0,72.3826,72.4206,72.183,72.3351,58128.0
2022-10-31 13:00:00,76.13,76.54,76.04,76.52,83931.0,72.3351,72.7246,72.2495,72.7056,83931.0
2022-10-31 13:30:00,76.52,76.65,76.49,76.63,82617.0,72.7056,72.8291,72.6771,72.8101,82617.0
2022-10-31 14:00:00,76.62,76.69,76.27,76.27,85166.0,72.8006,72.8671,72.4681,72.4681,85166.0
2022-10-31 14:30:00,76.27,76.3,76.1,76.11,92453.0,72.4681,72.4966,72.3066,72.3161,92453.0
2022-10-31 15:00:00,76.12,76.28,75.83,76.26,114271.0,72.3256,72.4776,72.05,72.4586,114271.0
2022-10-31 15:30:00,76.25,76.38,75.86,75.91,735628.0,72.4491,72.5726,72.0785,72.126,735628.0
2022-11-01 09:30:00,75.99,76.5,75.03,75.84,221966.0,72.202,72.6866,71.2899,72.0595,221966.0
2022-11-01 10:00:00,75.88,75.88,74.91,75.12,167187.0,72.0975,72.0975,71.1759,71.3754,167187.0
2022-11-01 10:30:00,75.12,75.16,74.73,74.92,185744.0,71.3754,71.4134,71.0049,71.1854,185744.0
2022-11-01 11:00:00,74.92,75.64,74.92,75.47,108827.0,71.1854,71.8695,71.1854,71.708,108827.0
2022-11-01 11:30:00,75.47,75.79,75.45,75.73,75331.0,71.708,72.012,71.689,71.955,75331.0
2022-11-01 12:00:00,75.74,76.26,75.74,76.2,87165.0,71.9645,72.4586,71.9645,72.4016,87165.0
2022-11-01 12:30:00,76.19,76.23,75.81,75.87,93759.0,72.3921,72.4301,72.031,72.088,93759.0
2022-11-01 13:00:00,75.88,76.24,75.84,76.12,99293.0,72.0975,72.4396,72.0595,72.3256,99293.0
2022-11-01 13:30:00,76.13,76.15,75.85,75.87,111691.0,72.3351,72.3541,72.069,72.088,111691.0
2022-11-01 14:00:00,75.89,75.89,75.45,75.64,113013.0,72.107,72.107,71.689,71.8695,113013.0
2022-11-01 14:30:00,75.64,75.82,75.47,75.76,128703.0,71.8695,72.0405,71.708,71.9835,128703.0
2022-11-01 15:00:00,75.76,75.83,75.67,75.68,145895.0,71.9835,72.05,71.898,71.9075,145895.0
2022-11-01 15:30:00,75.69,75.76,75.39,75.4,480385.0,71.917,71.9835,71.632,71.6415,480385.0
2022-11-02 09:30:00,75.42,76.31,75.24,76.22,132376.0,71.6605,72.5061,71.4894,72.4206,132376.0
2022-11-02 10:00:00,76.26,76.69,76.23,76.26,82459.0,72.4586,72.8671,72.4301,72.4586,82459.0
2022-11-02 10:30:00,76.29,76.35,76.08,76.23,117040.0,72.4871,72.5441,72.2876,72.4301,117040.0
2022-11-02 11:00:00,76.23,76.27,75.89,75.98,111575.0,72.4301,72.4681,72.107,72.1925,111575.0
2022-11-02 11:30:00,75.99,76.28,75.98,76.14,57324.0,72.202,72.4776,72.1925,72.3446,57324.0
2022-11-02 12:00:00,76.16,76.32,75.96,76.0,53974.0,72.3636,72.5156,72.1735,72.2115,53974.0
2022-11-02 12:30:00,75.96,76.02,75.85,75.99,42119.0,72.1735,72.2305,72.069,72.202,42119.0
2022-11-02 13:00:00,75.98,76.14,75.93,76.01,49995.0,72.1925,72.3446,72.145,72.221,49995.0
2022-11-02 13:30:00,75.99,76.25,75.98,76.15,46548.0,72.202,72.4491,72.1925,72.3541,46548.0
2022-11-02 14:00:00,76.17,76.81,76.06,76.58,130582.0,72.3731,72.9812,72.2686,72.7626,130582.0
2022-11-02 14:30:00,76.61,76.64,75.29,75.7,178267.0,72.7911,72.8196,71.5369,71.9265,178267.0
2022-11-02 15:00:00,75.67,76.06,75.03,75.28,186364.0,71.898,72.2686,71.2899,71.5274,186364.0
2022-11-02 15:30:00,75.26,75.42,75.03,75.05,392788.0,71.5084,71.6605,71.2899,71.3089,392788.0
2022-11-03 09:30:00,74.61,75.3,74.04,74.22,179746.0,70.8908,71.5464,70.3492,70.5203,179746.0
2022-11-03 10:00:00,74.23,74.72,74.02,74.67,175000.0,70.5298,70.9953,70.3302,70.9478,175000.0
2022-11-03 10:30:00,74.64,75.06,74.59,75.02,101130.0,70.9193,71.3184,70.8718,71.2804,101130.0
2022-11-03 11:00:00,75.02,75.53,74.82,75.34,92088.0,71.2804,71.765,71.0904,71.5844,92088.0
2022-11-03 11:30:00,75.34,75.4,74.86,75.04,125527.0,71.5844,71.6415,71.1284,71.2994,125527.0
2022-11-03 12:00:00,75.03,75.77,75.03,75.63,96974.0,71.2899,71.993,71.2899,71.86,96974.0
2022-11-03 12:30:00,75.63,75.78,75.43,75.56,75537.0,71.86,72.0025,71.67,71.7935,75537.0
2022-11-03 13:00:00,75.56,75.82,75.46,75.82,46528.0,71.7935,72.0405,71.6985,72.0405,46528.0
2022-11-03 13:30:00,75.83,75.91,75.7,75.81,72925.0,72.05,72.126,71.9265,72.031,72925.0
2022-11-03 14:00:00,75.81,76.02,75.8,75.96,97614.0,72.031,72.2305,72.0215,72.1735,97614.0
2022-11-03 14:30:00,75.95,76.18,75.89,76.11,122633.0,72.164,72.3826,72.107,72.3161,122633.0
2022-11-03 15:00:00,76.09,76.12,75.76,75.89,144263.0,72.2971,72.3256,71.9835,72.107,144263.0
2022-11-03 15:30:00,75.91,75.94,75.48,75.66,684940.0,72.126,72.1545,71.7175,71.8885,684940.0
2022-11-04 09:30:00,77.75,79.49,77.03,77.31,526492.0,73.8743,75.5276,73.1902,73.4562,526492.0
2022-11-04 10:00:00,77.32,79.54,77.22,79.4,382853.0,73.4657,75.5751,73.3707,75.4421,382853.0
2022-11-04 10:30:00,79.3,79.9,79.14,79.22,182622.0,75.347,75.9171,75.195,75.271,182622.0
2022-11-04 11:00:00,79.27,79.85,79.0,79.1,305542.0,75.3185,75.8696,75.062,75.157,305542.0
2022-11-04 11:30:00,79.1,79.1,77.68,77.69,253875.0,75.157,75.157,73.8078,73.8173,253875.0
2022-11-04 12:00:00,77.71,78.05,77.47,77.92,171062.0,73.8363,74.1594,73.6083,74.0358,171062.0
2022-11-04 12:30:00,77.9,78.07,77.25,77.73,115373.0,74.0168,74.1784,73.3992,73.8553,115373.0
2022-11-04 13:00:00,77.72,78.13,77.59,78.13,106774.0,73.8458,74.2354,73.7223,74.2354,106774.0
2022-11-04 13:30:00,78.13,78.54,77.87,78.42,173461.0,74.2354,74.6249,73.9883,74.5109,173461.0
2022-11-04 14:00:00,78.45,79.04,78.32,78.97,180794.0,74.5394,75.1,74.4159,75.0335,180794.0
2022-11-04 14:30:00,78.98,79.25,78.62,79.14,255013.0,75.043,75.2995,74.7009,75.195,255013.0
2022-11-04 15:00:00,79.15,79.43,78.84,78.98,251739.0,75.2045,75.4706,74.91,75.043,251739.0
2022-11-04 15:30:00,78.98,79.7,78.88,79.52,746498.0,75.043,75.7271,74.948,75.5561,746498.0
2022-11-07 09:30:00,79.3,79.62,78.04,78.93,316441.0,75.347,75.6511,74.1499,74.9955,316441.0
2022-11-07 10:00:00,78.94,80.47,78.78,80.47,158449.0,75.005,76.4587,74.853,76.4587,158449.0
2022-11-07 10:30:00,80.48,80.98,80.38,80.44,333831.0,76.4682,76.9433,76.3732,76.4302,333831.0
2022-11-07 11:00:00,80.43,81.21,80.37,81.14,218214.0,76.4207,77.1618,76.3637,77.0953,218214.0
2022-11-07 11:30:00,81.18,81.54,81.07,81.22,195417.0,77.1333,77.4754,77.0288,77.1713,195417.0
2022-11-07 12:00:00,81.26,81.56,81.19,81.5,97719.0,77.2093,77.4944,77.1428,77.4374,97719.0
2022-11-07 12:30:00,81.51,81.57,81.14,81.17,90057.0,77.4469,77.5039,77.0953,77.1238,90057.0
2022-11-07 13:00:00,81.16,81.22,80.77,81.11,139364.0,77.1143,77.1713,76.7438,77.0668,139364.0
2022-11-07 13:30:00,81.14,81.14,80.8,80.98,118882.0,77.0953,77.0953,76.7723,76.9433,118882.0
2022-11-07 14:00:00,80.99,81.27,80.98,81.15,98866.0,76.9528,77.2188,76.9433,77.1048,98866.0
2022-11-07 14:30:00,81.17,81.25,80.86,80.9,89563.0,77.1238,77.1998,76.8293,76.8673,89563.0
2022-11-07 15:00:00,80.9,81.05,80.82,80.96,167211.0,76.8673,77.0098,76.7913,76.9243,167211.0
2022-11-07 15:30:00,80.97,81.15,80.77,80.96,453349.0,76.9338,77.1048,76.7438,76.9243,453349.0
2022-11-08 09:30:00,80.14,80.3,79.0,80.14,335587.0,76.1452,76.2972,75.062,76.1452,335587.0
2022-11-08 10:00:00,80.14,80.73,79.91,80.65,177948.0,76.1452,76.7058,75.9266,76.6297,177948.0
2022-11-08 10:30:00,80.64,80.82,80.41,80.6,103506.0,76.6202,76.7913,76.4017,76.5822,103506.0
2022-11-08 11:00:00,80.61,80.8,80.38,80.45,124525.0,76.5917,76.7723,76.3732,76.4397,124525.0
2022-11-08 11:30:00,80.44,80.9,80.37,80.84,131314.0,76.4302,76.8673,76.3637,76.8103,131314.0
2022-11-08 12:00:00,80.83,80.97,80.64,80.73,199929.0,76.8008,76.9338,76.6202,76.7058,199929.0
2022-11-08 12:30:00,80.73,80.82,80.57,80.72,91806.0,76.7058,76.7913,76.5537,76.6963,91806.0
2022-11-08 13:00:00,80.72,80.88,80.54,80.58,79691.0,76.6963,76.8483,76.5252,76.5632,79691.0
2022-11-08 13:30:00,80.59,80.74,80.36,80.56,77439.0,76.5727,76.7153,76.3542,76.5442,77439.0
2022-11-08 14:00:00,80.54,80.6,79.75,79.79,132203.0,76.5252,76.5822,75.7746,75.8126,132203.0
2022-11-08 14:30:00,79.79,80.29,79.76,80.13,106491.0,75.8126,76.2877,75.7841,76.1357,106491.0
2022-11-08 15:00:00,80.12,80.47,80.05,80.45,143852.0,76.1262,76.4587,76.0597,76.4397,143852.0
2022-11-08 15:30:00,80.45,80.61,80.11,80.13,345191.0,76.4397,76.5917,76.1167,76.1357,345191.0
2022-11-09 09:30:00,80.0,80.84,79.61,80.45,142241.0,76.0122,76.8103,75.6416,76.4397,142241.0
2022-11-09 10:00:00,80.41,80.92,80.39,80.66,90667.0,76.4017,76.8863,76.3827,76.6393,90667.0
2022-11-09 10:30:00,80.61,80.73,80.19,80.7,134892.0,76.5917,76.7058,76.1927,76.6773,134892.0
2022-11-09 11:00:00,80.71,80.99,80.7,80.71,97365.0,76.6868,76.9528,76.6773,76.6868,97365.0
2022-11-09 11:30:00,80.71,81.15,80.7,80.95,76565.0,76.6868,77.1048,76.6773,76.9148,76565.0
2022-11-09 12:00:00,80.97,81.13,80.84,80.84,43470.0,76.9338,77.0858,76.8103,76.8103,43470.0
2022-11-09 12:30:00,80.82,81.04,80.67,81.04,52631.0,76.7913,77.0003,76.6488,77.0003,52631.0
2022-11-09 13:00:00,81.06,81.09,80.7,80.74,59425.0,77.0193,77.0478,76.6773,76.7153,59425.0
2022-11-09 13:30:00,80.72,81.14,80.48,81.14,82772.0,76.6963,77.0953,76.4682,77.0953,82772.0
2022-11-09 14:00:00,81.14,81.21,80.94,80.95,53274.0,77.0953,77.1618,76.9053,76.9148,53274.0
2022-11-09 14:30:00,80.94,80.94,80.42,80.44,79251.0,76.9053,76.9053,76.4112,76.4302,79251.0
2022-11-09 15:00:00,80.43,80.77,80.36,80.48,82169.0,76.4207,76.7438,76.3542,76.4682,82169.0
2022-11-09 15:30:00,80.47,80.47,79.97,80.22,434914.0,76.4587,76.4587,75.9836,76.2212,434914.0
2022-11-10 09:30:00,81.4,81.51,79.07,80.26,227404.0,77.3424,77.4469,75.1285,76.2592,227404.0
2022-11-10 10:00:00,80.28,80.36,79.14,79.98,210529.0,76.2782,76.3542,75.195,75.9931,210529.0
2022-11-10 10:30:00,79.97,80.27,79.62,79.77,172480.0,75.9836,76.2687,75.6511,75.7936,172480.0
2022-11-10 11:00:00,79.77,79.78,78.73,78.9,122768.0,75.7936,75.8031,74.8055,74.967,122768.0
2022-11-10 11:30:00,78.91,79.39,78.79,78.85,75365.0,74.9765,75.4326,74.8625,74.9195,75365.0
2022-11-10 12:00:00,78.84,78.86,77.21,77.23,192201.0,74.91,74.929,73.3612,73.3802,192201.0
2022-11-10 12:30:00,77.21,77.22,76.04,76.31,592385.0,73.3612,73.3707,72.2495,72.5061,592385.0
2022-11-10 13:00:00,76.31,77.7,76.25,77.63,297927.0,72.5061,73.8268,72.4491,73.7603,297927.0
2022-11-10 13:30:00,77.63,78.19,77.59,78.17,214925.0,73.7603,74.2924,73.7223,74.2734,214925.0
2022-11-10 14:00:00,78.17,78.54,78.13,78.22,149102.0,74.2734,74.6249,74.2354,74.3209,149102.0
2022-11-10 14:30:00,78.22,78.22,77.26,77.82,263863.0,74.3209,74.3209,73.4087,73.9408,263863.0
2022-11-10 15:00:00,77.81,77.85,77.47,77.52,220620.0,73.9313,73.9693,73.6083,73.6558,220620.0
2022-11-10 15:30:00,77.51,78.02,77.29,77.92,593593.0,73.6463,74.1309,73.4372,74.0358,593593.0
2022-11-11 09:30:00,78.07,78.25,75.42,75.76,324750.0,74.1784,74.3494,71.6605,71.9835,324750.0
2022-11-11 10:00:00,75.69,76.03,73.2,73.25,479479.0,71.917,72.24,69.5511,69.5986,479479.0
2022-11-11 10:30:00,73.27,74.22,73.08,73.24,552481.0,69.6176,70.5203,69.4371,69.5891,552481.0
2022-11-11 11:00:00,73.24,74.76,73.24,74.75,389593.0,69.5891,71.0334,69.5891,71.0239,389593.0
2022-11-11 11:30:00,74.73,75.45,74.56,74.62,254911.0,71.0049,71.689,70.8433,70.9003,254911.0
2022-11-11 12:00:00,74.59,75.27,74.43,74.71,272040.0,70.8718,71.5179,70.7198,70.9858,272040.0
2022-11-11 12:30:00,74.74,75.34,74.61,74.85,239558.0,71.0144,71.5844,70.8908,71.1189,239558.0
2022-11-11 13:00:00,74.82,74.93,74.61,74.93,184040.0,71.0904,71.1949,70.8908,71.1949,184040.0
2022-11-11 13:30:00,74.92,75.02,74.39,74.63,234966.0,71.1854,71.2804,70.6818,70.9098,234966.0
2022-11-11 14:00:00,74.66,74.99,74.45,74.96,125539.0,70.9383,71.2519,70.7388,71.2234,125539.0
2022-11-11 14:30:00,74.96,75.17,74.77,74.91,170646.0,71.2234,71.4229,71.0429,71.1759,170646.0
2022-11-11 15:00:00,74.91,75.18,74.53,75.11,227655.0,71.1759,71.4324,70.8148,71.3659,227655.0
2022-11-11 15:30:00,75.11,75.31,74.87,75.26,585030.0,71.3659,71.5559,71.1379,71.5084,585030.0
2022-11-14 09:30:00,75.55,76.94,75.28,76.67,150238.0,71.784,73.1047,71.5274,72.8481,150238.0
2022-11-14 10:00:00,76.68,76.89,76.36,76.76,114106.0,72.8576,73.0572,72.5536,72.9337,114106.0
2022-11-14 10:30:00,76.78,76.9,76.09,76.12,121527.0,72.9527,73.0667,72.2971,72.3256,121527.0
2022-11-14 11:00:00,76.13,76.55,75.78,75.96,150171.0,72.3351,72.7341,72.0025,72.1735,150171.0
2022-11-14 11:30:00,75.94,76.0,75.65,75.75,110865.0,72.1545,72.2115,71.879,71.974,110865.0
2022-11-14 12:00:00,75.75,76.06,75.71,76.04,83406.0,71.974,72.2686,71.936,72.2495,83406.0
2022-11-14 12:30:00,76.03,76.26,75.98,76.03,86585.0,72.24,72.4586,72.1925,72.24,86585.0
2022-11-14 13:00:00,76.03,76.46,75.97,76.43,62437.0,72.24,72.6486,72.183,72.6201,62437.0
2022-11-14 13:30:00,76.42,76.56,75.94,75.95,88464.0,72.6106,72.7436,72.1545,72.164,88464.0
2022-11-14 14:00:00,75.95,75.95,75.51,75.87,129988.0,72.164,72.164,71.746,72.088,129988.0
2022-11-14 14:30:00,75.9,76.02,75.77,75.91,94771.0,72.1165,72.2305,71.993,72.126,94771.0
2022-11-14 15:00:00,75.91,75.91,75.51,75.68,142447.0,72.126,72.126,71.746,71.9075,142447.0
2022-11-14 15:30:00,75.68,75.75,75.09,75.22,373633.0,71.9075,71.974,71.3469,71.4704,373633.0
2022-11-15 09:30:00,75.34,76.14,74.96,75.29,232600.0,71.5844,72.3446,71.2234,71.5369,232600.0
2022-11-15 10:00:00,75.27,75.27,74.15,75.0,233414.0,71.5179,71.5179,70.4538,71.2614,233414.0
2022-11-15 10:30:00,75.0,75.32,74.72,74.88,216873.0,71.2614,71.5654,70.9953,71.1474,216873.0
2022-11-15 11:00:00,74.82,75.05,74.68,74.79,131967.0,71.0904,71.3089,70.9573,71.0619,131967.0
2022-11-15 11:30:00,74.81,74.99,74.64,74.8,95621.0,71.0809,71.2519,70.9193,71.0714,95621.0
2022-11-15 12:00:00,74.8,74.81,74.51,74.59,77211.0,71.0714,71.0809,70.7958,70.8718,77211.0
2022-11-15 12:30:00,74.61,74.72,74.46,74.56,82309.0,70.8908,70.9953,70.7483,70.8433,82309.0
2022-11-15 13:00:00,74.56,74.73,74.11,74.14,110009.0,70.8433,71.0049,70.4158,70.4443,110009.0
2022-11-15 13:30:00,74.13,74.44,74.02,74.25,99828.0,70.4348,70.7293,70.3302,70.5488,99828.0
2022-11-15 14:00:00,74.25,74.62,74.01,74.46,122264.0,70.5488,70.9003,70.3207,70.7483,122264.0
2022-11-15 14:30:00,74.46,74.73,74.26,74.67,85795.0,70.7483,71.0049,70.5583,70.9478,85795.0
2022-11-15 15:00:00,74.66,74.79,74.55,74.76,98802.0,70.9383,71.0619,70.8338,71.0334,98802.0
2022-11-15 15:30:00,74.75,74.79,74.24,74.36,440323.0,71.0239,71.0619,70.5393,70.6533,440323.0
2022-11-16 09:30:00,74.56,75.49,74.34,75.01,139905.0,70.8433,71.727,70.6343,71.2709,139905.0
2022-11-16 10:00:00,75.08,75.24,74.89,74.94,84738.0,71.3374,71.4894,71.1569,71.2044,84738.0
2022-11-16 10:30:00,74.95,75.26,74.92,74.96,82488.0,71.2139,71.5084,71.1854,71.2234,82488.0
2022-11-16 11:00:00,74.95,75.3,74.92,75.22,53702.0,71.2139,71.5464,71.1854,71.4704,53702.0
2022-11-16 11:30:00,75.2,75.5,75.06,75.47,35110.0,71.4514,71.7365,71.3184,71.708,35110.0
2022-11-16 12:00:00,75.47,75.6,75.34,75.52,37964.0,71.708,71.8315,71.5844,71.7555,37964.0
2022-11-16 12:30:00,75.51,75.69,75.36,75.42,37648.0,71.746,71.917,71.6034,71.6605,37648.0
2022-11-16 13:00:00,75.4,75.43,75.21,75.22,34118.0,71.6415,71.67,71.4609,71.4704,34118.0
2022-11-16 13:30:00,75.23,75.26,75.07,75.09,41167.0,71.4799,71.5084,71.3279,71.3469,41167.0
2022-11-16 14:00:00,75.08,75.35,75.07,75.26,67338.0,71.3374,71.5939,71.3279,71.5084,67338.0
2022-11-16 14:30:00,75.27,75.42,75.1,75.39,38482.0,71.5179,71.6605,71.3564,71.632,38482.0
2022-11-16 15:00:00,75.41,75.6,75.28,75.55,67720.0,71.651,71.8315,71.5274,71.784,67720.0
2022-11-16 15:30:00,75.53,75.61,75.13,75.25,227086.0,71.765,71.841,71.3849,71.4989,227086.0
2022-11-17 09:30:00,75.12,76.27,74.4,76.05,142108.0,71.3754,72.4681,70.6913,72.2591,142108.0
2022-11-17 10:00:00,76.12,76.52,76.06,76.33,56923.0,72.3256,72.7056,72.2686,72.5251,56923.0
2022-11-17 10:30:00,76.33,76.4,76.04,76.21,202247.0,72.5251,72.5916,72.2495,72.4111,202247.0
2022-11-17 11:00:00,76.22,76.24,75.72,75.79,91081.0,72.4206,72.4396,71.9455,72.012,91081.0
2022-11-17 11:30:00,75.8,76.35,75.77,76.23,91749.0,72.0215,72.5441,71.993,72.4301,91749.0
2022-11-17 12:00:00,76.23,76.69,76.18,76.45,70933.0,72.4301,72.8671,72.3826,72.6391,70933.0
2022-11-17 12:30:00,76.47,76.47,76.07,76.08,39440.0,72.6581,72.6581,72.2781,72.2876,39440.0
2022-11-17 13:00:00,76.08,76.34,75.95,76.23,38851.0,72.2876,72.5346,72.164,72.4301,38851.0
2022-11-17 13:30:00,76.21,76.24,76.06,76.23,32599.0,72.4111,72.4396,72.2686,72.4301,32599.0
2022-11-17 14:00:00,76.25,76.61,76.23,76.57,40941.0,72.4491,72.7911,72.4301,72.7531,40941.0
2022-11-17 14:30:00,76.55,76.65,76.47,76.53,52983.0,72.7341,72.8291,72.6581,72.7151,52983.0
2022-11-17 15:00:00,76.53,76.67,76.18,76.22,118599.0,72.7151,72.8481,72.3826,72.4206,118599.0
2022-11-17 15:30:00,76.19,76.66,76.19,76.63,240959.0,72.3921,72.8386,72.3921,72.8101,240959.0
2022-11-18 09:30:00,77.11,78.06,76.89,77.53,189893.0,73.2662,74.1689,73.0572,73.6653,189893.0
2022-11-18 10:00:00,77.61,78.11,77.57,77.83,60545.0,73.7413,74.2164,73.7033,73.9503,60545.0
2022-11-18 10:30:00,77.82,78.13,77.41,77.48,151140.0,73.9408,74.2354,73.5513,73.6178,151140.0
2022-11-18 11:00:00,77.49,77.63,77.36,77.58,59637.0,73.6273,73.7603,73.5037,73.7128,59637.0
2022-11-18 11:30:00,77.59,77.74,77.45,77.64,62249.0,73.7223,73.8648,73.5893,73.7698,62249.0
2022-11-18 12:00:00,77.64,77.64,77.15,77.36,48127.0,73.7698,73.7698,73.3042,73.5037,48127.0
2022-11-18 12:30:00,77.36,77.36,77.15,77.2,57488.0,73.5037,73.5037,73.3042,73.3517,57488.0
2022-11-18 13:00:00,77.2,77.5,77.18,77.44,118529.0,73.3517,73.6368,73.3327,73.5798,118529.0
2022-11-18 13:30:00,77.42,77.51,77.21,77.27,83603.0,73.5608,73.6463,73.3612,73.4182,83603.0
2022-11-18 14:00:00,77.26,77.66,77.26,77.61,49994.0,73.4087,73.7888,73.4087,73.7413,49994.0
2022-11-18 14:30:00,77.64,77.67,77.38,77.49,63256.0,73.7698,73.7983,73.5228,73.6273,63256.0
2022-11-18 15:00:00,77.5,77.74,77.48,77.73,72597.0,73.6368,73.8648,73.6178,73.8553,72597.0
2022-11-18 15:30:00,77.74,77.78,77.52,77.7,328798.0,73.8648,73.9028,73.6558,73.8268,328798.0
2022-11-21 09:30:00,77.42,78.08,77.2,78.03,112259.0,73.5608,74.1879,73.3517,74.1404,112259.0
2022-11-21 10:00:00,78.03,78.43,77.97,78.11,70966.0,74.1404,74.5204,74.0833,74.2164,70966.0
2022-11-21 10:30:00,78.12,78.22,77.92,78.01,86934.0,74.2259,74.3209,74.0358,74.1213,86934.0
2022-11-21 11:00:00,78.03,78.06,77.7,77.9,77440.0,74.1404,74.1689,73.8268,74.0168,77440.0
2022-11-21 11:30:00,77.92,78.18,77.79,77.84,64891.0,74.0358,74.2829,73.9123,73.9598,64891.0
2022-11-21 12:00:00,77.84,78.17,77.83,78.11,100820.0,73.9598,74.2734,73.9503,74.2164,100820.0
2022-11-21 12:30:00,78.09,78.24,78.07,78.15,39180.0,74.1974,74.3399,74.1784,74.2544,39180.0
2022-11-21 13:00:00,78.17,78.26,78.08,78.17,57889.0,74.2734,74.3589,74.1879,74.2734,57889.0
2022-11-21 13:30:00,78.19,78.29,78.14,78.2,49147.0,74.2924,74.3874,74.2449,74.3019,49147.0
2022-11-21 14:00:00,78.2,78.21,77.94,77.98,70293.0,74.3019,74.3114,74.0548,74.0928,70293.0
2022-11-21 14:30:00,77.97,78.01,77.84,77.93,54762.0,74.0833,74.1213,73.9598,74.0453,54762.0
2022-11-21 15:00:00,77.92,78.05,77.66,77.76,99571.0,74.0358,74.1594,73.7888,73.8838,99571.0
2022-11-21 15:30:00,77.76,77.94,77.61,77.74,230868.0,73.8838,74.0548,73.7413,73.8648,230868.0
2022-11-22 09:30:00,78.56,79.43,78.38,79.35,148603.0,74.6439,75.4706,74.4729,75.3946,148603.0
2022-11-22 10:00:00,79.28,79.5,79.02,79.22,113524.0,75.328,75.5371,75.081,75.271,113524.0
2022-11-22 10:30:00,79.26,79.27,78.78,78.88,85760.0,75.309,75.3185,74.853,74.948,85760.0
2022-11-22 11:00:00,78.88,78.99,78.53,78.9,78207.0,74.948,75.0525,74.6154,74.967,78207.0
2022-11-22 11:30:00,78.89,78.92,78.68,78.81,38133.0,74.9575,74.986,74.758,74.8815,38133.0
2022-11-22 12:00:00,78.81,78.84,78.47,78.58,53771.0,74.8815,74.91,74.5584,74.6629,53771.0
2022-11-22 12:30:00,78.56,78.66,78.47,78.53,37835.0,74.6439,74.7389,74.5584,74.6154,37835.0
2022-11-22 13:00:00,78.54,78.78,78.53,78.75,39469.0,74.6249,74.853,74.6154,74.8245,39469.0
2022-11-22 13:30:00,78.74,78.76,78.56,78.65,56206.0,74.815,74.834,74.6439,74.7294,56206.0
2022-11-22 14:00:00,78.68,78.8,78.62,78.73,54113.0,74.758,74.872,74.7009,74.8055,54113.0
2022-11-22 14:30:00,78.73,78.92,78.71,78.86,45357.0,74.8055,74.986,74.7865,74.929,45357.0
2022-11-22 15:00:00,78.86,79.03,78.75,78.88,85975.0,74.929,75.0905,74.8245,74.948,85975.0
2022-11-22 15:30:00,78.88,79.12,78.82,78.88,260188.0,74.948,75.176,74.891,74.948,260188.0
2022-11-23 09:30:00,78.88,79.4,78.48,78.58,84345.0,74.948,75.4421,74.5679,74.6629,84345.0
2022-11-23 10:00:00,78.53,78.61,78.31,78.45,72791.0,74.6154,74.6914,74.4064,74.5394,72791.0
2022-11-23 10:30:00,78.45,78.65,78.37,78.39,70374.0,74.5394,74.7294,74.4634,74.4824,70374.0
2022-11-23 11:00:00,78.4,78.63,78.35,78.45,64145.0,74.4919,74.7104,74.4444,74.5394,64145.0
2022-11-23 11:30:00,78.41,78.48,78.14,78.21,61913.0,74.5014,74.5679,74.2449,74.3114,61913.0
2022-11-23 12:00:00,78.24,78.41,78.18,78.23,59713.0,74.3399,74.5014,74.2829,74.3304,59713.0
2022-11-23 12:30:00,78.24,78.25,77.97,78.05,79316.0,74.3399,74.3494,74.0833,74.1594,79316.0
2022-11-23 13:00:00,78.06,78.31,78.02,78.3,76349.0,74.1689,74.4064,74.1309,74.3969,76349.0
2022-11-23 13:30:00,78.3,78.47,78.3,78.39,58342.0,74.3969,74.5584,74.3969,74.4824,58342.0
2022-11-23 14:00:00,78.4,78.67,78.32,78.61,63209.0,74.4919,74.7484,74.4159,74.6914,63209.0
2022-11-23 14:30:00,78.6,78.69,78.37,78.6,53869.0,74.6819,74.7675,74.4634,74.6819,53869.0
2022-11-23 15:00:00,78.58,78.71,78.57,78.63,63959.0,74.6629,74.7865,74.6534,74.7104,63959.0
2022-11-23 15:30:00,78.65,78.65,78.38,78.42,199728.0,74.7294,74.7294,74.4729,74.5109,199728.0
2022-11-25 09:30:00,79.01,79.72,78.5,79.17,97811.0,75.0715,75.7461,74.5869,75.2235,97811.0
2022-11-25 10:00:00,79.21,79.22,78.95,79.08,64841.0,75.2615,75.271,75.0145,75.138,64841.0
2022-11-25 10:30:00,79.11,79.19,78.72,79.02,86033.0,75.1665,75.2425,74.796,75.081,86033.0
2022-11-25 11:00:00,79.02,79.13,78.78,79.06,88922.0,75.081,75.1855,74.853,75.119,88922.0
2022-11-25 11:30:00,79.07,79.17,78.84,78.92,82077.0,75.1285,75.2235,74.91,74.986,82077.0
2022-11-25 12:00:00,78.93,79.28,78.93,79.28,102779.0,74.9955,75.328,74.9955,75.328,102779.0
2022-11-25 12:30:00,79.27,79.27,78.82,78.95,183893.0,75.3185,75.3185,74.891,75.0145,183893.0
2022-11-28 09:30:00,78.62,79.56,78.1,79.01,165749.0,74.7009,75.5941,74.2069,75.0715,165749.0
2022-11-28 10:00:00,79.0,79.07,78.71,79.07,128706.0,75.062,75.1285,74.7865,75.1285,128706.0
2022-11-28 10:30:00,79.09,79.36,78.96,79.2,93886.0,75.1475,75.4041,75.024,75.252,93886.0
2022-11-28 11:00:00,79.22,79.3,79.02,79.27,87548.0,75.271,75.347,75.081,75.3185,87548.0
2022-11-28 11:30:00,79.27,79.39,79.16,79.26,81790.0,75.3185,75.4326,75.214,75.309,81790.0
2022-11-28 12:00:00,79.29,79.29,79.01,79.05,61843.0,75.3375,75.3375,75.0715,75.1095,61843.0
2022-11-28 12:30:00,79.04,79.17,78.78,78.9,62055.0,75.1,75.2235,74.853,74.967,62055.0
2022-11-28 13:00:00,78.9,78.96,78.7,78.85,76840.0,74.967,75.024,74.777,74.9195,76840.0
2022-11-28 13:30:00,78.85,78.85,78.53,78.54,75832.0,74.9195,74.9195,74.6154,74.6249,75832.0
2022-11-28 14:00:00,78.54,78.69,78.52,78.54,72115.0,74.6249,74.7675,74.6059,74.6249,72115.0
2022-11-28 14:30:00,78.55,78.56,78.3,78.31,92993.0,74.6344,74.6439,74.3969,74.4064,92993.0
2022-11-28 15:00:00,78.31,78.47,78.29,78.42,127898.0,74.4064,74.5584,74.3874,74.5109,127898.0
2022-11-28 15:30:00,78.42,78.51,78.22,78.45,305056.0,74.5109,74.5964,74.3209,74.5394,305056.0
2022-11-29 09:30:00,78.38,78.94,78.1,78.56,122727.0,74.4729,75.005,74.2069,74.6439,122727.0
2022-11-29 10:00:00,78.57,79.09,78.53,79.04,65849.0,74.6534,75.1475,74.6154,75.1,65849.0
2022-11-29 10:30:00,79.08,79.26,79.03,79.23,61959.0,75.138,75.309,75.0905,75.2805,61959.0
2022-11-29 11:00:00,79.23,79.35,78.93,78.95,58311.0,75.2805,75.3946,74.9955,75.0145,58311.0
2022-11-29 11:30:00,78.95,79.24,78.93,79.14,58328.0,75.0145,75.29,74.9955,75.195,58328.0
2022-11-29 12:00:00,79.13,79.17,78.93,78.93,46409.0,75.1855,75.2235,74.9955,74.9955,46409.0
2022-11-29 12:30:00,78.94,78.95,78.66,78.73,44138.0,75.005,75.0145,74.7389,74.8055,44138.0
2022-11-29 13:00:00,78.73,78.84,78.67,78.72,64235.0,74.8055,74.91,74.7484,74.796,64235.0
2022-11-29 13:30:00,78.7,78.85,78.65,78.71,76538.0,74.777,74.9195,74.7294,74.7865,76538.0
2022-11-29 14:00:00,78.72,78.99,78.72,78.8,61008.0,74.796,75.0525,74.796,74.872,61008.0
2022-11-29 14:30:00,78.8,78.99,78.76,78.99,55841.0,74.872,75.0525,74.834,75.0525,55841.0
2022-11-29 15:00:00,78.99,79.1,78.75,78.75,108555.0,75.0525,75.157,74.8245,74.8245,108555.0
2022-11-29 15:30:00,78.76,78.88,78.53,78.67,311448.0,74.834,74.948,74.6154,74.7484,311448.0
2022-11-30 09:30:00,78.49,79.09,78.17,78.25,113700.0,74.5774,75.1475,74.2734,74.3494,113700.0
2022-11-30 10:00:00,78.25,78.47,77.92,77.98,90874.0,74.3494,74.5584,74.0358,74.0928,90874.0
2022-11-30 10:30:00,77.99,78.27,77.98,77.98,71233.0,74.1023,74.3684,74.0928,74.0928,71233.0
2022-11-30 11:00:00,77.99,78.43,77.99,78.39,65656.0,74.1023,74.5204,74.1023,74.4824,65656.0
2022-11-30 11:30:00,78.41,78.51,78.3,78.44,57904.0,74.5014,74.5964,74.3969,74.5299,57904.0
2022-11-30 12:00:00,78.45,78.48,78.19,78.22,57435.0,74.5394,74.5679,74.2924,74.3209,57435.0
2022-11-30 12:30:00,78.23,78.51,78.18,78.5,60420.0,74.3304,74.5964,74.2829,74.5869,60420.0
2022-11-30 13:00:00,78.5,78.52,78.36,78.45,53385.0,74.5869,74.6059,74.4539,74.5394,53385.0
2022-11-30 13:30:00,78.44,78.72,78.23,78.57,189428.0,74.5299,74.796,74.3304,74.6534,189428.0
2022-11-30 14:00:00,78.58,79.07,78.5,79.04,127053.0,74.6629,75.1285,74.5869,75.1,127053.0
2022-11-30 14:30:00,79.04,79.3,78.87,79.27,66150.0,75.1,75.347,74.9385,75.3185,66150.0
2022-11-30 15:00:00,79.25,79.47,79.24,79.42,154067.0,75.2995,75.5086,75.29,75.4611,154067.0
2022-11-30 15:30:00,79.42,80.23,79.39,80.14,971135.0,75.4611,76.2307,75.4326,76.1452,971135.0
2022-12-01 09:30:00,80.3,80.33,79.5,79.73,209933.0,76.2972,76.3257,75.5371,75.7556,209933.0
2022-12-01 10:00:00,79.77,79.88,78.55,78.62,238094.0,75.7936,75.8981,74.6344,74.7009,238094.0
2022-12-01 10:30:00,78.64,79.1,78.6,78.82,190406.0,74.7199,75.157,74.6819,74.891,190406.0
2022-12-01 11:00:00,78.84,79.37,78.82,79.29,118109.0,74.91,75.4136,74.891,75.3375,118109.0
2022-12-01 11:30:00,79.29,79.51,79.22,79.47,71294.0,75.3375,75.5466,75.271,75.5086,71294.0
2022-12-01 12:00:00,79.48,79.68,79.44,79.57,70532.0,75.5181,75.7081,75.4801,75.6036,70532.0
2022-12-01 12:30:00,79.58,79.76,79.46,79.54,67152.0,75.6131,75.7841,75.4991,75.5751,67152.0
2022-12-01 13:00:00,79.56,79.7,79.31,79.31,73411.0,75.5941,75.7271,75.3565,75.3565,73411.0
2022-12-01 13:30:00,79.31,79.4,78.96,79.07,189104.0,75.3565,75.4421,75.024,75.1285,189104.0
2022-12-01 14:00:00,79.07,79.09,78.88,78.95,149958.0,75.1285,75.1475,74.948,75.0145,149958.0
2022-12-01 14:30:00,78.97,79.09,78.84,78.99,173663.0,75.0335,75.1475,74.91,75.0525,173663.0
2022-12-01 15:00:00,79.0,79.35,78.86,79.22,211322.0,75.062,75.3946,74.929,75.271,211322.0
2022-12-01 15:30:00,79.2,79.31,79.03,79.27,341554.0,75.252,75.3565,75.0905,75.3185,341554.0
2022-12-02 09:30:00,79.18,81.48,78.63,80.97,260643.0,75.233,77.4184,74.7104,76.9338,260643.0
2022-12-02 10:00:00,80.98,81.24,80.88,80.95,89635.0,76.9433,77.1903,76.8483,76.9148,89635.0
2022-12-02 10:30:00,80.96,81.29,80.92,81.15,96018.0,76.9243,77.2378,76.8863,77.1048,96018.0
2022-12-02 11:00:00,81.13,81.35,80.86,81.0,94455.0,77.0858,77.2949,76.8293,76.9623,94455.0
2022-12-02 11:30:00,80.99,81.22,80.85,81.13,55125.0,76.9528,77.1713,76.8198,77.0858,55125.0
2022-12-02 12:00:00,81.14,81.19,80.81,80.86,92594.0,77.0953,77.1428,76.7818,76.8293,92594.0
2022-12-02 12:30:00,80.84,80.85,80.18,80.27,121756.0,76.8103,76.8198,76.1832,76.2687,121756.0
2022-12-02 13:00:00,80.26,80.49,80.23,80.33,104155.0,76.2592,76.4777,76.2307,76.3257,104155.0
2022-12-02 13:30:00,80.35,80.58,80.34,80.56,91571.0,76.3447,76.5632,76.3352,76.5442,91571.0
2022-12-02 14:00:00,80.56,80.6,80.44,80.53,103660.0,76.5442,76.5822,76.4302,76.5157,103660.0
2022-12-02 14:30:00,80.52,80.66,80.34,80.59,87226.0,76.5062,76.6393,76.3352,76.5727,87226.0
2022-12-02 15:00:00,80.6,80.84,80.59,80.81,127673.0,76.5822,76.8103,76.5727,76.7818,127673.0
2022-12-02 15:30:00,80.81,81.04,80.76,80.91,291764.0,76.7818,77.0003,76.7343,76.8768,291764.0
2022-12-05 09:30:00,80.06,80.39,79.35,79.42,149487.0,76.0692,76.3827,75.3946,75.4611,149487.0
2022-12-05 10:00:00,79.38,80.02,79.18,79.94,122752.0,75.4231,76.0312,75.233,75.9551,122752.0
2022-12-05 10:30:00,79.96,80.22,79.87,80.09,111995.0,75.9741,76.2212,75.8886,76.0977,111995.0
2022-12-05 11:00:00,80.11,80.31,79.99,80.03,71552.0,76.1167,76.3067,76.0026,76.0407,71552.0
2022-12-05 11:30:00,80.04,80.18,79.95,79.95,69300.0,76.0502,76.1832,75.9646,75.9646,69300.0
2022-12-05 12:00:00,79.94,80.24,79.9,80.17,65061.0,75.9551,76.2402,75.9171,76.1737,65061.0
2022-12-05 12:30:00,80.17,80.17,79.84,80.01,57344.0,76.1737,76.1737,75.8601,76.0217,57344.0
2022-12-05 13:00:00,80.0,80.4,79.97,80.22,64016.0,76.0122,76.3922,75.9836,76.2212,64016.0
2022-12-05 13:30:00,80.19,80.21,79.86,79.91,44425.0,76.1927,76.2117,75.8791,75.9266,44425.0
2022-12-05 14:00:00,79.89,79.98,79.65,79.78,73119.0,75.9076,75.9931,75.6796,75.8031,73119.0
2022-12-05 14:30:00,79.78,79.79,79.55,79.71,66276.0,75.8031,75.8126,75.5846,75.7366,66276.0
2022-12-05 15:00:00,79.72,79.98,79.61,79.63,97125.0,75.7461,75.9931,75.6416,75.6606,97125.0
2022-12-05 15:30:00,79.62,79.73,79.43,79.48,336221.0,75.6511,75.7556,75.4706,75.5181,336221.0
2022-12-06 09:30:00,79.31,79.95,78.95,79.2,173854.0,75.3565,75.9646,75.0145,75.252,173854.0
2022-12-06 10:00:00,79.2,79.64,79.19,79.23,112311.0,75.252,75.6701,75.2425,75.2805,112311.0
2022-12-06 10:30:00,79.23,79.66,79.22,79.34,73610.0,75.2805,75.6891,75.271,75.3851,73610.0
2022-12-06 11:00:00,79.36,79.4,78.92,79.09,67599.0,75.4041,75.4421,74.986,75.1475,67599.0
2022-12-06 11:30:00,79.11,79.3,78.96,79.05,52821.0,75.1665,75.347,75.024,75.1095,52821.0
2022-12-06 12:00:00,79.06,79.25,78.78,78.9,66647.0,75.119,75.2995,74.853,74.967,66647.0
2022-12-06 12:30:00,78.89,79.04,78.84,78.98,56316.0,74.9575,75.1,74.91,75.043,56316.0
2022-12-06 13:00:00,78.98,78.98,78.61,78.63,48311.0,75.043,75.043,74.6914,74.7104,48311.0
2022-12-06 13:30:00,78.64,78.84,78.62,78.66,59607.0,74.7199,74.91,74.7009,74.7389,59607.0
2022-12-06 14:00:00,78.66,79.0,78.66,78.95,79667.0,74.7389,75.062,74.7389,75.0145,79667.0
2022-12-06 14:30:00,78.97,79.03,78.8,78.98,88175.0,75.0335,75.0905,74.872,75.043,88175.0
2022-12-06 15:00:00,78.99,79.19,78.86,79.01,93162.0,75.0525,75.2425,74.929,75.0715,93162.0
2022-12-06 15:30:00,79.02,79.46,79.02,79.38,264250.0,75.081,75.4991,75.081,75.4231,264250.0
2022-12-07 09:30:00,79.65,80.09,79.3,79.72,135962.0,75.6796,76.0977,75.347,75.7461,135962.0
2022-12-07 10:00:00,79.71,80.08,79.44,80.06,72714.0,75.7366,76.0882,75.4801,76.0692,72714.0
2022-12-07 10:30:00,80.08,80.15,79.88,80.03,75540.0,76.0882,76.1547,75.8981,76.0407,75540.0
2022-12-07 11:00:00,80.04,80.1,79.8,79.92,59771.0,76.0502,76.1072,75.8221,75.9361,59771.0
2022-12-07 11:30:00,79.91,80.2,79.83,80.04,53340.0,75.9266,76.2022,75.8506,76.0502,53340.0
2022-12-07 12:00:00,80.05,80.34,80.03,80.09,68542.0,76.0597,76.3352,76.0407,76.0977,68542.0
2022-12-07 12:30:00,80.09,80.32,80.06,80.2,74156.0,76.0977,76.3162,76.0692,76.2022,74156.0
2022-12-07 13:00:00,80.2,80.21,80.0,80.02,50796.0,76.2022,76.2117,76.0122,76.0312,50796.0
2022-12-07 13:30:00,80.02,80.21,79.95,80.19,84974.0,76.0312,76.2117,75.9646,76.1927,84974.0
2022-12-07 14:00:00,80.21,80.22,79.87,80.09,63282.0,76.2117,76.2212,75.8886,76.0977,63282.0
2022-12-07 14:30:00,80.09,80.27,80.06,80.22,74508.0,76.0977,76.2687,76.0692,76.2212,74508.0
2022-12-07 15:00:00,80.23,80.32,79.91,80.16,112438.0,76.2307,76.3162,75.9266,76.1642,112438.0
2022-12-07 15:30:00,80.16,80.39,80.07,80.16,514196.0,76.1642,76.3827,76.0787,76.1642,514196.0
2022-12-08 09:30:00,80.15,80.79,79.99,80.46,161433.0,76.1547,76.7628,76.0026,76.4492,161433.0
2022-12-08 10:00:00,80.5,81.13,80.39,81.03,103239.0,76.4872,77.0858,76.3827,76.9908,103239.0
2022-12-08 10:30:00,81.05,81.27,80.79,81.03,152322.0,77.0098,77.2188,76.7628,76.9908,152322.0
2022-12-08 11:00:00,81.05,81.05,80.56,80.58,77580.0,77.0098,77.0098,76.5442,76.5632,77580.0
2022-12-08 11:30:00,80.59,81.08,80.48,81.04,75900.0,76.5727,77.0383,76.4682,77.0003,75900.0
2022-12-08 12:00:00,81.02,81.07,80.93,81.05,57539.0,76.9813,77.0288,76.8958,77.0098,57539.0
2022-12-08 12:30:00,81.05,81.09,80.72,80.99,108174.0,77.0098,77.0478,76.6963,76.9528,108174.0
2022-12-08 13:00:00,81.0,81.11,80.96,81.0,48276.0,76.9623,77.0668,76.9243,76.9623,48276.0
2022-12-08 13:30:00,80.99,81.04,80.7,80.82,58621.0,76.9528,77.0003,76.6773,76.7913,58621.0
2022-12-08 14:00:00,80.82,80.83,80.47,80.54,54133.0,76.7913,76.8008,76.4587,76.5252,54133.0
2022-12-08 14:30:00,80.55,80.81,80.46,80.8,55556.0,76.5347,76.7818,76.4492,76.7723,55556.0
2022-12-08 15:00:00,80.8,80.83,80.58,80.74,80346.0,76.7723,76.8008,76.5632,76.7153,80346.0
2022-12-08 15:30:00,80.74,80.8,80.48,80.78,244850.0,76.7153,76.7723,76.4682,76.7533,244850.0
2022-12-09 09:30:00,80.48,80.78,79.45,79.92,158497.0,76.4682,76.7533,75.4896,75.9361,158497.0
2022-12-09 10:00:00,79.93,80.1,79.3,79.48,97300.0,75.9456,76.1072,75.347,75.5181,97300.0
2022-12-09 10:30:00,79.47,79.48,78.86,78.94,90349.0,75.5086,75.5181,74.929,75.005,90349.0
2022-12-09 11:00:00,78.94,78.97,78.68,78.71,95062.0,75.005,75.0335,74.758,74.7865,95062.0
2022-12-09 11:30:00,78.71,78.75,78.28,78.31,113613.0,74.7865,74.8245,74.3779,74.4064,113613.0
2022-12-09 12:00:00,78.3,78.68,78.3,78.67,123091.0,74.3969,74.758,74.3969,74.7484,123091.0
2022-12-09 12:30:00,78.66,78.82,78.5,78.62,61337.0,74.7389,74.891,74.5869,74.7009,61337.0
2022-12-09 13:00:00,78.6,78.61,78.41,78.42,67020.0,74.6819,74.6914,74.5014,74.5109,67020.0
2022-12-09 13:30:00,78.4,78.46,78.01,78.05,78425.0,74.4919,74.5489,74.1213,74.1594,78425.0
2022-12-09 14:00:00,78.04,78.04,77.7,77.79,104610.0,74.1499,74.1499,73.8268,73.9123,104610.0
2022-12-09 14:30:00,77.78,77.98,77.73,77.93,79879.0,73.9028,74.0928,73.8553,74.0453,79879.0
2022-12-09 15:00:00,77.93,78.26,77.87,77.9,159572.0,74.0453,74.3589,73.9883,74.0168,159572.0
2022-12-09 15:30:00,77.9,77.91,77.32,77.53,524033.0,74.0168,74.0263,73.4657,73.6653,524033.0
2022-12-12 09:30:00,77.9,78.31,77.29,78.06,135091.0,74.0168,74.4064,73.4372,74.1689,135091.0
2022-12-12 10:00:00,78.06,78.48,78.06,78.37,76742.0,74.1689,74.5679,74.1689,74.4634,76742.0
2022-12-12 10:30:00,78.39,78.77,78.39,78.47,110684.0,74.4824,74.8435,74.4824,74.5584,110684.0
2022-12-12 11:00:00,78.48,78.55,78.26,78.53,62797.0,74.5679,74.6344,74.3589,74.6154,62797.0
2022-12-12 11:30:00,78.52,78.57,78.38,78.5,54072.0,74.6059,74.6534,74.4729,74.5869,54072.0
2022-12-12 12:00:00,78.5,78.75,78.32,78.74,68265.0,74.5869,74.8245,74.4159,74.815,68265.0
2022-12-12 12:30:00,78.73,78.88,78.61,78.67,62799.0,74.8055,74.948,74.6914,74.7484,62799.0
2022-12-12 13:00:00,78.67,78.87,78.61,78.61,55915.0,74.7484,74.9385,74.6914,74.6914,55915.0
2022-12-12 13:30:00,78.63,78.94,78.63,78.78,49241.0,74.7104,75.005,74.7104,74.853,49241.0
2022-12-12 14:00:00,78.8,78.86,78.69,78.78,60068.0,74.872,74.929,74.7675,74.853,60068.0
2022-12-12 14:30:00,78.8,78.87,78.63,78.86,60922.0,74.872,74.9385,74.7104,74.929,60922.0
2022-12-12 15:00:00,78.87,79.26,78.87,79.19,74230.0,74.9385,75.309,74.9385,75.2425,74230.0
2022-12-12 15:30:00,79.2,79.51,79.19,79.51,306144.0,75.252,75.5466,75.2425,75.5466,306144.0
2022-12-13 09:30:00,79.62,79.62,78.41,79.02,168664.0,75.6511,75.6511,74.5014,75.081,168664.0
2022-12-13 10:00:00,79.06,79.2,78.27,78.75,114751.0,75.119,75.252,74.3684,74.8245,114751.0
2022-12-13 10:30:00,78.74,79.1,78.55,78.61,108962.0,74.815,75.157,74.6344,74.6914,108962.0
2022-12-13 11:00:00,78.6,78.9,78.46,78.7,93823.0,74.6819,74.967,74.5489,74.777,93823.0
2022-12-13 11:30:00,78.72,79.05,78.36,78.7,77852.0,74.796,75.1095,74.4539,74.777,77852.0
2022-12-13 12:00:00,78.71,78.79,78.48,78.72,52879.0,74.7865,74.8625,74.5679,74.796,52879.0
2022-12-13 12:30:00,78.69,78.92,78.47,78.51,77257.0,74.7675,74.986,74.5584,74.5964,77257.0
2022-12-13 13:00:00,78.49,79.03,78.41,78.88,102813.0,74.5774,75.0905,74.5014,74.948,102813.0
2022-12-13 13:30:00,78.89,78.9,78.53,78.76,109612.0,74.9575,74.967,74.6154,74.834,109612.0
2022-12-13 14:00:00,78.77,78.94,78.58,78.78,76477.0,74.8435,75.005,74.6629,74.853,76477.0
2022-12-13 14:30:00,78.77,78.95,78.69,78.76,59088.0,74.8435,75.0145,74.7675,74.834,59088.0
2022-12-13 15:00:00,78.75,78.75,78.33,78.37,92313.0,74.8245,74.8245,74.4254,74.4634,92313.0
2022-12-13 15:30:00,78.38,78.56,78.03,78.23,479491.0,74.4729,74.6439,74.1404,74.3304,479491.0
2022-12-14 09:30:00,78.57,78.57,77.84,78.51,123096.0,74.6534,74.6534,73.9598,74.5964,123096.0
2022-12-14 10:00:00,78.52,78.72,78.45,78.69,58078.0,74.6059,74.796,74.5394,74.7675,58078.0
2022-12-14 10:30:00,78.7,78.9,78.67,78.73,57642.0,74.777,74.967,74.7484,74.8055,57642.0
2022-12-14 11:00:00,78.73,78.95,78.72,78.94,47538.0,74.8055,75.0145,74.796,75.005,47538.0
2022-12-14 11:30:00,78.94,78.97,78.49,78.54,52997.0,75.005,75.0335,74.5774,74.6249,52997.0
2022-12-14 12:00:00,78.51,78.6,78.39,78.44,38709.0,74.5964,74.6819,74.4824,74.5299,38709.0
2022-12-14 12:30:00,78.45,78.61,78.44,78.59,31947.0,74.5394,74.6914,74.5299,74.6724,31947.0
2022-12-14 13:00:00,78.6,78.7,78.42,78.52,37619.0,74.6819,74.777,74.5109,74.6059,37619.0
2022-12-14 13:30:00,78.51,78.56,78.33,78.43,59156.0,74.5964,74.6439,74.4254,74.5204,59156.0
2022-12-14 14:00:00,78.42,78.42,77.77,78.14,111615.0,74.5109,74.5109,73.8933,74.2449,111615.0
2022-12-14 14:30:00,78.12,78.2,77.61,78.02,100109.0,74.2259,74.3019,73.7413,74.1309,100109.0
2022-12-14 15:00:00,78.06,78.7,77.98,78.41,95326.0,74.1689,74.777,74.0928,74.5014,95326.0
2022-12-14 15:30:00,78.41,78.74,78.19,78.53,240067.0,74.5014,74.815,74.2924,74.6154,240067.0
2022-12-15 09:30:00,78.05,78.81,77.63,78.5,137147.0,74.1594,74.8815,73.7603,74.5869,137147.0
2022-12-15 10:00:00,78.49,78.67,78.28,78.42,105493.0,74.5774,74.7484,74.3779,74.5109,105493.0
2022-12-15 10:30:00,78.43,78.68,78.09,78.23,150447.0,74.5204,74.758,74.1974,74.3304,150447.0
2022-12-15 11:00:00,78.25,78.67,78.2,78.42,91791.0,74.3494,74.7484,74.3019,74.5109,91791.0
2022-12-15 11:30:00,78.42,78.42,78.06,78.31,65697.0,74.5109,74.5109,74.1689,74.4064,65697.0
2022-12-15 12:00:00,78.32,78.42,78.08,78.18,70955.0,74.4159,74.5109,74.1879,74.2829,70955.0
2022-12-15 12:30:00,78.17,78.31,78.05,78.15,63862.0,74.2734,74.4064,74.1594,74.2544,63862.0
2022-12-15 13:00:00,78.16,78.16,77.95,78.06,65775.0,74.2639,74.2639,74.0643,74.1689,65775.0
2022-12-15 13:30:00,78.06,78.18,77.93,78.04,70603.0,74.1689,74.2829,74.0453,74.1499,70603.0
2022-12-15 14:00:00,78.03,78.03,77.6,77.81,100528.0,74.1404,74.1404,73.7318,73.9313,100528.0
2022-12-15 14:30:00,77.82,78.08,77.77,78.06,78962.0,73.9408,74.1879,73.8933,74.1689,78962.0
2022-12-15 15:00:00,78.07,78.38,78.07,78.31,99638.0,74.1784,74.4729,74.1784,74.4064,99638.0
2022-12-15 15:30:00,78.31,78.58,78.19,78.49,356982.0,74.4064,74.6629,74.2924,74.5774,356982.0
2022-12-16 09:30:00,77.96,78.6,77.84,78.33,246694.0,74.0738,74.6819,73.9598,74.4254,246694.0
2022-12-16 10:00:00,78.33,78.49,78.07,78.47,85988.0,74.4254,74.5774,74.1784,74.5584,85988.0
2022-12-16 10:30:00,78.46,78.86,78.24,78.63,102478.0,74.5489,74.929,74.3399,74.7104,102478.0
2022-12-16 11:00:00,78.62,79.07,78.57,78.66,77232.0,74.7009,75.1285,74.6534,74.7389,77232.0
2022-12-16 11:30:00,78.65,78.77,78.49,78.71,70020.0,74.7294,74.8435,74.5774,74.7865,70020.0
2022-12-16 12:00:00,78.73,78.82,78.56,78.64,65911.0,74.8055,74.891,74.6439,74.7199,65911.0
2022-12-16 12:30:00,78.65,78.79,78.4,78.4,69176.0,74.7294,74.8625,74.4919,74.4919,69176.0
2022-12-16 13:00:00,78.4,78.51,78.19,78.19,83406.0,74.4919,74.5964,74.2924,74.2924,83406.0
2022-12-16 13:30:00,78.2,78.42,78.1,78.37,71338.0,74.3019,74.5109,74.2069,74.4634,71338.0
2022-12-16 14:00:00,78.37,78.77,78.24,78.48,108702.0,74.4634,74.8435,74.3399,74.5679,108702.0
2022-12-16 14:30:00,78.48,78.8,78.47,78.77,80564.0,74.5679,74.872,74.5584,74.8435,80564.0
2022-12-16 15:00:00,78.77,78.94,78.71,78.79,117258.0,74.8435,75.005,74.7865,74.8625,117258.0
2022-12-16 15:30:00,78.79,79.39,78.76,79.21,557444.0,74.8625,75.4326,74.834,75.2615,557444.0
2022-12-19 09:30:00,79.4,79.88,78.93,79.56,85122.0,75.4421,75.8981,74.9955,75.5941,85122.0
2022-12-19 10:00:00,79.54,79.88,79.41,79.79,63535.0,75.5751,75.8981,75.4516,75.8126,63535.0
2022-12-19 10:30:00,79.78,80.07,79.62,79.98,89863.0,75.8031,76.0787,75.6511,75.9931,89863.0
2022-12-19 11:00:00,79.97,80.13,79.63,79.77,74815.0,75.9836,76.1357,75.6606,75.7936,74815.0
2022-12-19 11:30:00,79.78,80.0,79.69,79.74,43309.0,75.8031,76.0122,75.7176,75.7651,43309.0
2022-12-19 12:00:00,79.74,79.84,79.33,79.54,67835.0,75.7651,75.8601,75.3755,75.5751,67835.0
2022-12-19 12:30:00,79.56,79.6,79.26,79.41,64152.0,75.5941,75.6321,75.309,75.4516,64152.0
2022-12-19 13:00:00,79.42,79.55,79.16,79.19,53262.0,75.4611,75.5846,75.214,75.2425,53262.0
2022-12-19 13:30:00,79.19,79.2,78.95,79.07,54332.0,75.2425,75.252,75.0145,75.1285,54332.0
2022-12-19 14:00:00,79.06,79.28,79.05,79.22,59843.0,75.119,75.328,75.1095,75.271,59843.0
2022-12-19 14:30:00,79.22,79.31,79.11,79.23,62332.0,75.271,75.3565,75.1665,75.2805,62332.0
2022-12-19 15:00:00,79.23,79.48,79.12,79.41,79852.0,75.2805,75.5181,75.176,75.4516,79852.0
2022-12-19 15:30:00,79.41,79.57,79.19,79.33,260011.0,75.4516,75.6036,75.2425,75.3755,260011.0
2022-12-20 09:30:00,79.52,79.87,79.03,79.81,123138.0,75.5561,75.8886,75.0905,75.8316,123138.0
2022-12-20 10:00:00,79.83,80.32,79.82,80.15,66071.0,75.8506,76.3162,75.8411,76.1547,66071.0
2022-12-20 10:30:00,80.17,80.42,80.12,80.19,94357.0,76.1737,76.4112,76.1262,76.1927,94357.0
2022-12-20 11:00:00,80.2,80.24,79.6,79.64,74822.0,76.2022,76.2402,75.6321,75.6701,74822.0
2022-12-20 11:30:00,79.64,79.98,79.63,79.86,57472.0,75.6701,75.9931,75.6606,75.8791,57472.0
2022-12-20 12:00:00,79.88,80.19,79.85,80.15,32220.0,75.8981,76.1927,75.8696,76.1547,32220.0
2022-12-20 12:30:00,80.13,80.26,80.07,80.22,36529.0,76.1357,76.2592,76.0787,76.2212,36529.0
2022-12-20 13:00:00,80.21,80.41,80.18,80.33,34528.0,76.2117,76.4017,76.1832,76.3257,34528.0
2022-12-20 13:30:00,80.33,80.35,80.04,80.04,43446.0,76.3257,76.3447,76.0502,76.0502,43446.0
2022-12-20 14:00:00,80.04,80.05,79.83,79.92,62351.0,76.0502,76.0597,75.8506,75.9361,62351.0
2022-12-20 14:30:00,79.92,79.93,79.76,79.8,56691.0,75.9361,75.9456,75.7841,75.8221,56691.0
2022-12-20 15:00:00,79.8,79.81,79.68,79.7,103829.0,75.8221,75.8316,75.7081,75.7271,103829.0
2022-12-20 15:30:00,79.7,79.99,79.51,79.57,199056.0,75.7271,76.0026,75.5466,75.6036,199056.0
2022-12-21 09:30:00,80.03,80.4,79.66,80.04,104015.0,76.0407,76.3922,75.6891,76.0502,104015.0
2022-12-21 10:00:00,80.06,80.58,80.03,80.56,66459.0,76.0692,76.5632,76.0407,76.5442,66459.0
2022-12-21 10:30:00,80.59,80.67,80.42,80.65,54345.0,76.5727,76.6488,76.4112,76.6297,54345.0
2022-12-21 11:00:00,80.65,80.69,80.24,80.35,50423.0,76.6297,76.6678,76.2402,76.3447,50423.0
2022-12-21 11:30:00,80.36,80.44,80.26,80.26,46359.0,76.3542,76.4302,76.2592,76.2592,46359.0
2022-12-21 12:00:00,80.25,80.38,80.17,80.26,43499.0,76.2497,76.3732,76.1737,76.2592,43499.0
2022-12-21 12:30:00,80.26,80.45,80.18,80.45,32941.0,76.2592,76.4397,76.1832,76.4397,32941.0
2022-12-21 13:00:00,80.45,80.49,80.29,80.31,34426.0,76.4397,76.4777,76.2877,76.3067,34426.0
2022-12-21 13:30:00,80.31,80.42,80.22,80.31,45688.0,76.3067,76.4112,76.2212,76.3067,45688.0
2022-12-21 14:00:00,80.32,80.46,80.08,80.09,83923.0,76.3162,76.4492,76.0882,76.0977,83923.0
2022-12-21 14:30:00,80.09,80.23,80.01,80.13,73578.0,76.0977,76.2307,76.0217,76.1357,73578.0
2022-12-21 15:00:00,80.11,80.13,79.96,79.97,83327.0,76.1167,76.1357,75.9741,75.9836,83327.0
2022-12-21 15:30:00,79.97,80.09,79.88,80.01,231801.0,75.9836,76.0977,75.8981,76.0217,231801.0
2022-12-22 09:30:00,80.0,80.47,79.84,80.17,121408.0,76.0122,76.4587,75.8601,76.1737,121408.0
2022-12-22 10:00:00,80.16,80.51,80.12,80.31,70349.0,76.1642,76.4967,76.1262,76.3067,70349.0
2022-12-22 10:30:00,80.29,80.74,80.26,80.63,76424.0,76.2877,76.7153,76.2592,76.6107,76424.0
2022-12-22 11:00:00,80.61,80.8,80.46,80.77,66899.0,76.5917,76.7723,76.4492,76.7438,66899.0
2022-12-22 11:30:00,80.77,80.9,80.58,80.66,56202.0,76.7438,76.8673,76.5632,76.6393,56202.0
2022-12-22 12:00:00,80.66,80.68,80.09,80.09,53970.0,76.6393,76.6583,76.0977,76.0977,53970.0
2022-12-22 12:30:00,80.12,80.23,80.05,80.09,55415.0,76.1262,76.2307,76.0597,76.0977,55415.0
2022-12-22 13:00:00,80.09,80.15,79.62,80.01,78263.0,76.0977,76.1547,75.6511,76.0217,78263.0
2022-12-22 13:30:00,79.99,80.08,79.83,80.02,61190.0,76.0026,76.0882,75.8506,76.0312,61190.0
2022-12-22 14:00:00,80.0,80.25,80.0,80.25,56578.0,76.0122,76.2497,76.0122,76.2497,56578.0
2022-12-22 14:30:00,80.24,80.46,80.16,80.44,45400.0,76.2402,76.4492,76.1642,76.4302,45400.0
2022-12-22 15:00:00,80.45,80.56,80.27,80.49,62668.0,76.4397,76.5442,76.2687,76.4777,62668.0
2022-12-22 15:30:00,80.5,80.59,80.24,80.57,146603.0,76.4872,76.5727,76.2402,76.5537,146603.0
2022-12-23 09:30:00,80.45,80.75,79.8,79.95,67588.0,76.4397,76.7248,75.8221,75.9646,67588.0
2022-12-23 10:00:00,79.96,80.2,79.82,79.97,49735.0,75.9741,76.2022,75.8411,75.9836,49735.0
2022-12-23 10:30:00,80.0,80.24,79.93,80.09,56955.0,76.0122,76.2402,75.9456,76.0977,56955.0
2022-12-23 11:00:00,80.14,80.16,79.8,79.84,40173.0,76.1452,76.1642,75.8221,75.8601,40173.0
2022-12-23 11:30:00,79.85,80.16,79.63,79.92,73118.0,75.8696,76.1642,75.6606,75.9361,73118.0
2022-12-23 12:00:00,79.92,80.06,79.8,79.98,29601.0,75.9361,76.0692,75.8221,75.9931,29601.0
2022-12-23 12:30:00,80.0,80.12,79.78,79.94,43024.0,76.0122,76.1262,75.8031,75.9551,43024.0
2022-12-23 13:00:00,79.96,80.09,79.86,79.99,31145.0,75.9741,76.0977,75.8791,76.0026,31145.0
2022-12-23 13:30:00,79.97,80.14,79.88,79.91,21681.0,75.9836,76.1452,75.8981,75.9266,21681.0
2022-12-23 14:00:00,79.92,79.94,79.71,79.77,36275.0,75.9361,75.9551,75.7366,75.7936,36275.0
2022-12-23 14:30:00,79.79,80.08,79.79,80.07,41204.0,75.8126,76.0882,75.8126,76.0787,41204.0
2022-12-23 15:00:00,80.08,80.16,79.98,80.05,36306.0,76.0882,76.1642,75.9931,76.0597,36306.0
2022-12-23 15:30:00,80.06,80.16,79.87,80.05,141642.0,76.0692,76.1642,75.8886,76.0597,141642.0
2022-12-27 09:30:00,80.0,80.05,79.12,79.64,114735.0,76.0122,76.0597,75.176,75.6701,114735.0
2022-12-27 10:00:00,79.64,79.77,79.41,79.73,64489.0,75.6701,75.7936,75.4516,75.7556,64489.0
2022-12-27 10:30:00,79.72,79.72,79.38,79.39,66670.0,75.7461,75.7461,75.4231,75.4326,66670.0
2022-12-27 11:00:00,79.37,79.59,79.07,79.19,91383.0,75.4136,75.6226,75.1285,75.2425,91383.0
2022-12-27 11:30:00,79.2,79.33,79.12,79.21,82531.0,75.252,75.3755,75.176,75.2615,82531.0
2022-12-27 12:00:00,79.2,79.37,79.12,79.22,48289.0,75.252,75.4136,75.176,75.271,48289.0
2022-12-27 12:30:00,79.23,79.59,79.14,79.58,52104.0,75.2805,75.6226,75.195,75.6131,52104.0
2022-12-27 13:00:00,79.6,79.92,79.58,79.9,69852.0,75.6321,75.9361,75.6131,75.9171,69852.0
2022-12-27 13:30:00,79.89,79.91,79.64,79.71,62032.0,75.9076,75.9266,75.6701,75.7366,62032.0
2022-12-27 14:00:00,79.7,79.79,79.45,79.51,51338.0,75.7271,75.8126,75.4896,75.5466,51338.0
2022-12-27 14:30:00,79.5,79.56,79.38,79.5,43721.0,75.5371,75.5941,75.4231,75.5371,43721.0
2022-12-27 15:00:00,79.51,79.63,79.5,79.56,53770.0,75.5466,75.6606,75.5371,75.5941,53770.0
2022-12-27 15:30:00,79.56,79.57,79.07,79.17,235124.0,75.5941,75.6036,75.1285,75.2235,235124.0
2022-12-28 09:30:00,79.32,79.6,79.11,79.23,57525.0,75.366,75.6321,75.1665,75.2805,57525.0
2022-12-28 10:00:00,79.23,79.37,79.02,79.22,74032.0,75.2805,75.4136,75.081,75.271,74032.0
2022-12-28 10:30:00,79.2,79.44,79.1,79.14,47179.0,75.252,75.4801,75.157,75.195,47179.0
2022-12-28 11:00:00,79.11,79.13,78.89,79.09,47006.0,75.1665,75.1855,74.9575,75.1475,47006.0
2022-12-28 11:30:00,79.1,79.26,79.0,79.19,44878.0,75.157,75.309,75.062,75.2425,44878.0
2022-12-28 12:00:00,79.19,79.21,78.97,79.07,43284.0,75.2425,75.2615,75.0335,75.1285,43284.0
2022-12-28 12:30:00,79.08,79.23,79.08,79.21,32937.0,75.138,75.2805,75.138,75.2615,32937.0
2022-12-28 13:00:00,79.19,79.35,79.12,79.14,33894.0,75.2425,75.3946,75.176,75.195,33894.0
2022-12-28 13:30:00,79.15,79.15,78.97,78.98,39212.0,75.2045,75.2045,75.0335,75.043,39212.0
2022-12-28 14:00:00,78.98,79.08,78.78,78.94,66673.0,75.043,75.138,74.853,75.005,66673.0
2022-12-28 14:30:00,78.92,79.08,78.82,78.83,48842.0,74.986,75.138,74.891,74.9005,48842.0
2022-12-28 15:00:00,78.83,78.92,78.61,78.79,108922.0,74.9005,74.986,74.6914,74.8625,108922.0
2022-12-28 15:30:00,78.77,78.9,78.53,78.59,291165.0,74.8435,74.967,74.6154,74.6724,291165.0
2022-12-29 09:30:00,79.05,79.05,78.34,78.64,67613.0,75.1095,75.1095,74.4349,74.7199,67613.0
2022-12-29 10:00:00,78.66,78.67,78.0,78.14,81360.0,74.7389,74.7484,74.1118,74.2449,81360.0
2022-12-29 10:30:00,78.13,78.13,77.81,77.95,92884.0,74.2354,74.2354,73.9313,74.0643,92884.0
2022-12-29 11:00:00,77.96,78.05,77.69,77.86,99210.0,74.0738,74.1594,73.8173,73.9788,99210.0
2022-12-29 11:30:00,77.88,77.97,77.57,77.78,91151.0,73.9978,74.0833,73.7033,73.9028,91151.0
2022-12-29 12:00:00,77.79,78.17,77.65,78.17,84472.0,73.9123,74.2734,73.7793,74.2734,84472.0
2022-12-29 12:30:00,78.17,78.19,77.9,78.15,42674.0,74.2734,74.2924,74.0168,74.2544,42674.0
2022-12-29 13:00:00,78.14,78.25,78.12,78.18,47007.0,74.2449,74.3494,74.2259,74.2829,47007.0
2022-12-29 13:30:00,78.19,78.32,78.15,78.24,54519.0,74.2924,74.4159,74.2544,74.3399,54519.0
2022-12-29 14:00:00,78.25,78.28,78.02,78.17,45891.0,74.3494,74.3779,74.1309,74.2734,45891.0
2022-12-29 14:30:00,78.14,78.21,78.05,78.1,44694.0,74.2449,74.3114,74.1594,74.2069,44694.0
2022-12-29 15:00:00,78.09,78.1,77.81,77.81,72292.0,74.1974,74.2069,73.9313,73.9313,72292.0
2022-12-29 15:30:00,77.81,77.86,77.49,77.72,379370.0,73.9313,73.9788,73.6273,73.8458,379370.0
2022-12-30 09:30:00,77.06,77.27,76.54,76.75,124526.0,73.6909,73.8917,73.1936,73.3944,124526.0
2022-12-30 10:00:00,76.74,76.78,76.34,76.66,100468.0,73.3848,73.4231,73.0023,73.3083,100468.0
2022-12-30 10:30:00,76.65,76.66,76.09,76.2,75437.0,73.2988,73.3083,72.7633,72.8685,75437.0
2022-12-30 11:00:00,76.18,76.36,76.06,76.28,85800.0,72.8493,73.0215,72.7346,72.945,85800.0
2022-12-30 11:30:00,76.28,76.29,76.13,76.23,84631.0,72.945,72.9545,72.8015,72.8971,84631.0
2022-12-30 12:00:00,76.24,76.6,76.23,76.6,78708.0,72.9067,73.251,72.8971,73.251,78708.0
2022-12-30 12:30:00,76.61,76.66,76.42,76.49,55315.0,73.2605,73.3083,73.0788,73.1458,55315.0
2022-12-30 13:00:00,76.5,76.66,76.03,76.28,63384.0,73.1553,73.3083,72.7059,72.945,63384.0
2022-12-30 13:30:00,76.27,76.45,76.23,76.38,64364.0,72.9354,73.1075,72.8971,73.0406,64364.0
2022-12-30 14:00:00,76.37,76.53,76.31,76.45,63114.0,73.031,73.184,72.9736,73.1075,63114.0
2022-12-30 14:30:00,76.43,76.47,76.3,76.38,63919.0,73.0884,73.1267,72.9641,73.0406,63919.0
2022-12-30 15:00:00,76.38,76.57,76.34,76.47,93040.0,73.0406,73.2223,73.0023,73.1267,93040.0
2022-12-30 15:30:00,76.48,76.88,76.47,76.87,404804.0,73.1362,73.5187,73.1267,73.5092,404804.0
2023-01-03 09:30:00,76.46,76.75,75.34,75.94,236760.0,73.1171,73.3944,72.0461,72.6198,236760.0
2023-01-03 10:00:00,75.97,76.12,75.54,75.69,199646.0,72.6485,72.792,72.2373,72.3808,199646.0
2023-01-03 10:30:00,75.69,76.26,75.69,76.12,123846.0,72.3808,72.9258,72.3808,72.792,123846.0
2023-01-03 11:00:00,76.13,76.26,75.72,76.09,132408.0,72.8015,72.9258,72.4094,72.7633,132408.0
2023-01-03 11:30:00,76.09,76.23,75.71,75.81,117628.0,72.7633,72.8971,72.3999,72.4955,117628.0
2023-01-03 12:00:00,75.83,76.19,75.83,75.99,90943.0,72.5146,72.8589,72.5146,72.6676,90943.0
2023-01-03 12:30:00,75.98,76.11,75.79,75.88,69003.0,72.6581,72.7824,72.4764,72.5624,69003.0
2023-01-03 13:00:00,75.87,75.97,75.7,75.93,60892.0,72.5529,72.6485,72.3903,72.6103,60892.0
2023-01-03 13:30:00,75.89,76.14,75.87,76.06,77079.0,72.572,72.8111,72.5529,72.7346,77079.0
2023-01-03 14:00:00,76.06,76.07,75.77,75.83,67537.0,72.7346,72.7441,72.4573,72.5146,67537.0
2023-01-03 14:30:00,75.81,76.09,75.71,75.97,91826.0,72.4955,72.7633,72.3999,72.6485,91826.0
2023-01-03 15:00:00,75.96,76.2,75.95,76.16,114712.0,72.639,72.8685,72.6294,72.8302,114712.0
2023-01-03 15:30:00,76.15,76.73,76.15,76.73,510476.0,72.8206,73.3753,72.8206,73.3753,510476.0
2023-01-04 09:30:00,76.71,76.79,75.95,76.49,146802.0,73.3562,73.4327,72.6294,73.1458,146802.0
2023-01-04 10:00:00,76.45,76.58,76.0,76.54,121699.0,73.1075,73.2318,72.6772,73.1936,121699.0
2023-01-04 10:30:00,76.55,76.76,76.28,76.73,134653.0,73.2032,73.404,72.945,73.3753,134653.0
2023-01-04 11:00:00,76.73,76.76,76.39,76.45,60558.0,73.3753,73.404,73.0502,73.1075,60558.0
2023-01-04 11:30:00,76.46,76.94,76.45,76.77,102477.0,73.1171,73.5761,73.1075,73.4135,102477.0
2023-01-04 12:00:00,76.77,76.93,76.69,76.87,34683.0,73.4135,73.5665,73.337,73.5092,34683.0
2023-01-04 12:30:00,76.89,76.9,76.53,76.56,61235.0,73.5283,73.5379,73.184,73.2127,61235.0
2023-01-04 13:00:00,76.55,76.72,76.47,76.7,41762.0,73.2032,73.3657,73.1267,73.3466,41762.0
2023-01-04 13:30:00,76.71,76.76,76.52,76.59,55950.0,73.3562,73.404,73.1745,73.2414,55950.0
2023-01-04 14:00:00,76.63,76.68,76.3,76.42,75711.0,73.2797,73.3275,72.9641,73.0788,75711.0
2023-01-04 14:30:00,76.43,76.63,76.35,76.63,64360.0,73.0884,73.2797,73.0119,73.2797,64360.0
2023-01-04 15:00:00,76.62,76.81,76.55,76.7,70915.0,73.2701,73.4518,73.2032,73.3466,70915.0
2023-01-04 15:30:00,76.69,77.05,76.42,76.98,275545.0,73.337,73.6813,73.0788,73.6144,275545.0
2023-01-05 09:30:00,76.79,77.0,76.65,76.79,81483.0,73.4327,73.6335,73.2988,73.4327,81483.0
2023-01-05 10:00:00,76.78,76.95,76.46,76.66,72388.0,73.4231,73.5857,73.1171,73.3083,72388.0
2023-01-05 10:30:00,76.7,76.82,76.5,76.55,84009.0,73.3466,73.4614,73.1553,73.2032,84009.0
2023-01-05 11:00:00,76.55,76.65,76.44,76.65,73744.0,73.2032,73.2988,73.098,73.2988,73744.0
2023-01-05 11:30:00,76.66,76.73,76.41,76.53,77251.0,73.3083,73.3753,73.0693,73.184,77251.0
2023-01-05 12:00:00,76.53,76.69,76.49,76.6,41310.0,73.184,73.337,73.1458,73.251,41310.0
2023-01-05 12:30:00,76.6,76.77,76.51,76.55,50246.0,73.251,73.4135,73.1649,73.2032,50246.0
2023-01-05 13:00:00,76.53,76.79,76.4,76.65,77855.0,73.184,73.4327,73.0597,73.2988,77855.0
2023-01-05 13:30:00,76.66,76.75,76.49,76.63,41790.0,73.3083,73.3944,73.1458,73.2797,41790.0
2023-01-05 14:00:00,76.63,76.79,76.53,76.54,48460.0,73.2797,73.4327,73.184,73.1936,48460.0
2023-01-05 14:30:00,76.55,76.72,76.53,76.61,48021.0,73.2032,73.3657,73.184,73.2605,48021.0
2023-01-05 15:00:00,76.59,76.64,76.47,76.61,65694.0,73.2414,73.2892,73.1267,73.2605,65694.0
2023-01-05 15:30:00,76.63,76.74,76.53,76.61,218139.0,73.2797,73.3848,73.184,73.2605,218139.0
2023-01-06 09:30:00,77.28,77.83,76.99,77.79,127567.0,73.9012,74.4272,73.6239,74.3889,127567.0
2023-01-06 10:00:00,77.8,78.45,77.65,78.29,177233.0,74.3985,75.0201,74.2551,74.8671,177233.0
2023-01-06 10:30:00,78.32,78.38,77.92,77.98,84766.0,74.8958,74.9531,74.5133,74.5706,84766.0
2023-01-06 11:00:00,78.0,78.48,78.0,78.16,74957.0,74.5898,75.0488,74.5898,74.7428,74957.0
2023-01-06 11:30:00,78.17,78.35,78.07,78.18,59984.0,74.7523,74.9245,74.6567,74.7619,59984.0
2023-01-06 12:00:00,78.17,78.24,77.79,77.79,57583.0,74.7523,74.8193,74.3889,74.3889,57583.0
2023-01-06 12:30:00,77.82,78.07,77.82,77.97,46610.0,74.4176,74.6567,74.4176,74.5611,46610.0
2023-01-06 13:00:00,77.95,77.95,77.57,77.72,37485.0,74.5419,74.5419,74.1786,74.322,37485.0
2023-01-06 13:30:00,77.75,77.87,77.71,77.84,34151.0,74.3507,74.4654,74.3124,74.4368,34151.0
2023-01-06 14:00:00,77.84,78.24,77.84,78.13,61082.0,74.4368,74.8193,74.4368,74.7141,61082.0
2023-01-06 14:30:00,78.14,78.37,78.13,78.28,88975.0,74.7236,74.9436,74.7141,74.8575,88975.0
2023-01-06 15:00:00,78.26,78.37,78.18,78.28,55970.0,74.8384,74.9436,74.7619,74.8575,55970.0
2023-01-06 15:30:00,78.28,78.66,78.23,78.64,318384.0,74.8575,75.2209,74.8097,75.2018,318384.0
2023-01-09 09:30:00,78.66,78.73,78.3,78.65,52074.0,75.2209,75.2878,74.8766,75.2113,52074.0
2023-01-09 10:00:00,78.65,78.9,78.53,78.53,38448.0,75.2113,75.4504,75.0966,75.0966,38448.0
2023-01-09 10:30:00,78.51,79.11,78.5,79.07,47116.0,75.0775,75.6512,75.0679,75.613,47116.0
2023-01-09 11:00:00,79.04,79.11,78.6,78.65,37952.0,75.5843,75.6512,75.1635,75.2113,37952.0
2023-01-09 11:30:00,78.65,78.76,78.39,78.39,43837.0,75.2113,75.3165,74.9627,74.9627,43837.0
2023-01-09 12:00:00,78.36,78.37,77.89,78.0,53065.0,74.934,74.9436,74.4846,74.5898,53065.0
2023-01-09 12:30:00,78.01,78.06,77.74,77.75,45146.0,74.5993,74.6471,74.3411,74.3507,45146.0
2023-01-09 13:00:00,77.73,77.76,77.47,77.63,95938.0,74.3316,74.3603,74.0829,74.2359,95938.0
2023-01-09 13:30:00,77.66,77.93,77.55,77.92,77043.0,74.2646,74.5228,74.1594,74.5133,77043.0
2023-01-09 14:00:00,77.92,78.15,77.83,78.11,67167.0,74.5133,74.7332,74.4272,74.695,67167.0
2023-01-09 14:30:00,78.09,78.14,77.84,77.89,45874.0,74.6758,74.7236,74.4368,74.4846,45874.0
2023-01-09 15:00:00,77.87,77.91,77.71,77.8,69887.0,74.4654,74.5037,74.3124,74.3985,69887.0
2023-01-09 15:30:00,77.81,78.02,77.48,77.57,305090.0,74.4081,74.6089,74.0925,74.1786,305090.0
2023-01-10 09:30:00,77.95,78.11,77.15,77.73,154217.0,74.5419,74.695,73.7769,74.3316,154217.0
2023-01-10 10:00:00,77.78,77.97,77.67,77.77,83910.0,74.3794,74.5611,74.2742,74.3698,83910.0
2023-01-10 10:30:00,77.76,78.2,77.66,78.16,53426.0,74.3603,74.781,74.2646,74.7428,53426.0
2023-01-10 11:00:00,78.17,78.26,77.94,78.02,47007.0,74.7523,74.8384,74.5324,74.6089,47007.0
2023-01-10 11:30:00,78.05,78.13,77.89,78.03,30624.0,74.6376,74.7141,74.4846,74.6184,30624.0
2023-01-10 12:00:00,78.04,78.23,77.85,78.17,42983.0,74.628,74.8097,74.4463,74.7523,42983.0
2023-01-10 12:30:00,78.2,78.22,78.09,78.16,43704.0,74.781,74.8001,74.6758,74.7428,43704.0
2023-01-10 13:00:00,78.16,78.25,78.05,78.11,39615.0,74.7428,74.8288,74.6376,74.695,39615.0
2023-01-10 13:30:00,78.1,78.21,78.1,78.17,22433.0,74.6854,74.7906,74.6854,74.7523,22433.0
2023-01-10 14:00:00,78.19,78.35,78.06,78.06,47374.0,74.7715,74.9245,74.6471,74.6471,47374.0
2023-01-10 14:30:00,78.06,78.18,77.96,78.02,43726.0,74.6471,74.7619,74.5515,74.6089,43726.0
2023-01-10 15:00:00,78.01,78.2,77.97,78.06,43860.0,74.5993,74.781,74.5611,74.6471,43860.0
2023-01-10 15:30:00,78.06,78.25,78.04,78.13,230232.0,74.6471,74.8288,74.628,74.7141,230232.0
2023-01-11 09:30:00,78.19,78.35,77.32,77.5,72998.0,74.7715,74.9245,73.9395,74.1116,72998.0
2023-01-11 10:00:00,77.49,77.79,77.39,77.43,73849.0,74.1021,74.3889,74.0064,74.0447,73849.0
2023-01-11 10:30:00,77.42,77.64,77.29,77.29,69751.0,74.0351,74.2455,73.9108,73.9108,69751.0
2023-01-11 11:00:00,77.31,77.32,77.02,77.09,80367.0,73.9299,73.9395,73.6526,73.7195,80367.0
2023-01-11 11:30:00,77.08,77.13,76.78,76.92,70695.0,73.71,73.7578,73.4231,73.557,70695.0
2023-01-11 12:00:00,76.91,77.17,76.89,77.15,55035.0,73.5474,73.796,73.5283,73.7769,55035.0
2023-01-11 12:30:00,77.13,77.13,76.93,76.94,93395.0,73.7578,73.7578,73.5665,73.5761,93395.0
2023-01-11 13:00:00,76.94,77.11,76.88,77.05,59188.0,73.5761,73.7387,73.5187,73.6813,59188.0
2023-01-11 13:30:00,77.06,77.18,76.85,77.03,52632.0,73.6909,73.8056,73.49,73.6622,52632.0
2023-01-11 14:00:00,77.05,77.17,76.96,76.98,55051.0,73.6813,73.796,73.5952,73.6144,55051.0
2023-01-11 14:30:00,76.99,77.04,76.87,76.92,67842.0,73.6239,73.6717,73.5092,73.557,67842.0
2023-01-11 15:00:00,76.92,76.98,76.66,76.66,86945.0,73.557,73.6144,73.3083,73.3083,86945.0
2023-01-11 15:30:00,76.67,76.79,76.5,76.52,408589.0,73.3179,73.4327,73.1553,73.1745,408589.0
2023-01-12 09:30:00,76.37,76.76,75.88,76.66,110151.0,73.031,73.404,72.5624,73.3083,110151.0
2023-01-12 10:00:00,76.7,76.9,76.61,76.75,56634.0,73.3466,73.5379,73.2605,73.3944,56634.0
2023-01-12 10:30:00,76.73,76.99,76.72,76.84,47816.0,73.3753,73.6239,73.3657,73.4805,47816.0
2023-01-12 11:00:00,76.85,76.87,76.64,76.64,29828.0,73.49,73.5092,73.2892,73.2892,29828.0
2023-01-12 11:30:00,76.66,76.74,76.54,76.68,65433.0,73.3083,73.3848,73.1936,73.3275,65433.0
2023-01-12 12:00:00,76.65,77.01,76.65,76.98,65755.0,73.2988,73.643,73.2988,73.6144,65755.0
2023-01-12 12:30:00,76.98,77.04,76.85,76.86,38822.0,73.6144,73.6717,73.49,73.4996,38822.0
2023-01-12 13:00:00,76.85,76.97,76.58,76.64,44220.0,73.49,73.6048,73.2318,73.2892,44220.0
2023-01-12 13:30:00,76.67,76.69,76.56,76.67,42887.0,73.3179,73.337,73.2127,73.3179,42887.0
2023-01-12 14:00:00,76.69,76.72,76.46,76.55,47502.0,73.337,73.3657,73.1171,73.2032,47502.0
2023-01-12 14:30:00,76.54,76.63,76.44,76.57,42144.0,73.1936,73.2797,73.098,73.2223,42144.0
2023-01-12 15:00:00,76.56,76.67,76.45,76.55,70358.0,73.2127,73.3179,73.1075,73.2032,70358.0
2023-01-12 15:30:00,76.56,76.62,76.41,76.51,171317.0,73.2127,73.2701,73.0693,73.1649,171317.0
2023-01-13 09:30:00,76.31,77.22,76.26,77.12,98881.0,72.9736,73.8439,72.9258,73.7482,98881.0
2023-01-13 10:00:00,77.09,77.23,76.92,77.1,49315.0,73.7195,73.8534,73.557,73.7291,49315.0
2023-01-13 10:30:00,77.1,77.18,76.91,77.09,40422.0,73.7291,73.8056,73.5474,73.7195,40422.0
2023-01-13 11:00:00,77.09,77.24,77.06,77.12,67650.0,73.7195,73.863,73.6909,73.7482,67650.0
2023-01-13 11:30:00,77.12,77.21,77.02,77.03,45076.0,73.7482,73.8343,73.6526,73.6622,45076.0
2023-01-13 12:00:00,77.02,77.18,76.99,77.03,25149.0,73.6526,73.8056,73.6239,73.6622,25149.0
2023-01-13 12:30:00,77.02,77.06,76.91,76.93,21243.0,73.6526,73.6909,73.5474,73.5665,21243.0
2023-01-13 13:00:00,76.92,76.95,76.75,76.8,37733.0,73.557,73.5857,73.3944,73.4422,37733.0
2023-01-13 13:30:00,76.79,77.04,76.75,77.03,30200.0,73.4327,73.6717,73.3944,73.6622,30200.0
2023-01-13 14:00:00,77.04,77.08,76.9,77.06,38191.0,73.6717,73.71,73.5379,73.6909,38191.0
2023-01-13 14:30:00,77.06,77.15,77.0,77.14,32716.0,73.6909,73.7769,73.6335,73.7674,32716.0
2023-01-13 15:00:00,77.14,77.22,76.91,76.95,88517.0,73.7674,73.8439,73.5474,73.5857,88517.0
2023-01-13 15:30:00,76.96,77.18,76.83,76.86,362797.0,73.5952,73.8056,73.4709,73.4996,362797.0
2023-01-17 09:30:00,76.72,77.59,76.51,77.12,141393.0,73.3657,74.1977,73.1649,73.7482,141393.0
2023-01-17 10:00:00,77.14,77.31,77.06,77.19,64955.0,73.7674,73.9299,73.6909,73.8152,64955.0
2023-01-17 10:30:00,77.2,77.28,76.74,76.76,109150.0,73.8247,73.9012,73.3848,73.404,109150.0
2023-01-17 11:00:00,76.75,77.08,76.73,77.04,46526.0,73.3944,73.71,73.3753,73.6717,46526.0
2023-01-17 11:30:00,77.04,77.09,76.86,76.9,30247.0,73.6717,73.7195,73.4996,73.5379,30247.0
2023-01-17 12:00:00,76.9,77.06,76.83,76.84,27055.0,73.5379,73.6909,73.4709,73.4805,27055.0
2023-01-17 12:30:00,76.84,76.88,76.63,76.69,35916.0,73.4805,73.5187,73.2797,73.337,35916.0
2023-01-17 13:00:00,76.67,76.77,76.54,76.61,57858.0,73.3179,73.4135,73.1936,73.2605,57858.0
2023-01-17 13:30:00,76.63,76.64,76.48,76.56,43946.0,73.2797,73.2892,73.1362,73.2127,43946.0
2023-01-17 14:00:00,76.56,76.64,76.4,76.42,47668.0,73.2127,73.2892,73.0597,73.0788,47668.0
2023-01-17 14:30:00,76.42,76.67,76.42,76.53,37953.0,73.0788,73.3179,73.0788,73.184,37953.0
2023-01-17 15:00:00,76.53,76.55,76.39,76.47,73461.0,73.184,73.2032,73.0502,73.1267,73461.0
2023-01-17 15:30:00,76.47,76.58,76.28,76.39,275825.0,73.1267,73.2318,72.945,73.0502,275825.0
2023-01-18 09:30:00,76.21,76.66,76.14,76.57,101555.0,72.878,73.3083,72.8111,73.2223,101555.0
2023-01-18 10:00:00,76.51,77.06,76.43,77.03,89334.0,73.1649,73.6909,73.0884,73.6622,89334.0
2023-01-18 10:30:00,77.01,77.26,76.59,76.64,115955.0,73.643,73.8821,73.2414,73.2892,115955.0
2023-01-18 11:00:00,76.66,76.68,76.23,76.65,155642.0,73.3083,73.3275,72.8971,73.2988,155642.0
2023-01-18 11:30:00,76.66,76.82,76.5,76.54,56636.0,73.3083,73.4614,73.1553,73.1936,56636.0
2023-01-18 12:00:00,76.54,76.54,76.16,76.39,51648.0,73.1936,73.1936,72.8302,73.0502,51648.0
2023-01-18 12:30:00,76.44,76.51,76.29,76.29,28128.0,73.098,73.1649,72.9545,72.9545,28128.0
2023-01-18 13:00:00,76.29,76.34,76.17,76.29,34863.0,72.9545,73.0023,72.8398,72.9545,34863.0
2023-01-18 13:30:00,76.28,76.65,76.25,76.58,45788.0,72.945,73.2988,72.9163,73.2318,45788.0
2023-01-18 14:00:00,76.55,76.68,76.49,76.64,74725.0,73.2032,73.3275,73.1458,73.2892,74725.0
2023-01-18 14:30:00,76.64,76.76,76.56,76.61,39193.0,73.2892,73.404,73.2127,73.2605,39193.0
2023-01-18 15:00:00,76.61,76.71,76.48,76.63,58378.0,73.2605,73.3562,73.1362,73.2797,58378.0
2023-01-18 15:30:00,76.63,76.64,76.41,76.47,220968.0,73.2797,73.2892,73.0693,73.1267,220968.0
2023-01-19 09:30:00,76.54,76.78,76.19,76.46,90804.0,73.1936,73.4231,72.8589,73.1171,90804.0
2023-01-19 10:00:00,76.46,76.49,76.11,76.23,65947.0,73.1171,73.1458,72.7824,72.8971,65947.0
2023-01-19 10:30:00,76.23,76.35,76.1,76.18,80722.0,72.8971,73.0119,72.7728,72.8493,80722.0
2023-01-19 11:00:00,76.16,76.28,76.08,76.23,51489.0,72.8302,72.945,72.7537,72.8971,51489.0
2023-01-19 11:30:00,76.21,76.32,76.09,76.19,49225.0,72.878,72.9832,72.7633,72.8589,49225.0
2023-01-19 12:00:00,76.2,76.33,76.11,76.13,57659.0,72.8685,72.9928,72.7824,72.8015,57659.0
2023-01-19 12:30:00,76.13,76.13,75.85,75.94,51874.0,72.8015,72.8015,72.5338,72.6198,51874.0
2023-01-19 13:00:00,75.97,76.1,75.85,75.92,55470.0,72.6485,72.7728,72.5338,72.6007,55470.0
2023-01-19 13:30:00,75.91,75.95,75.53,75.56,71281.0,72.5911,72.6294,72.2278,72.2564,71281.0
2023-01-19 14:00:00,75.58,75.68,75.32,75.35,101880.0,72.2756,72.3712,72.0269,72.0556,101880.0
2023-01-19 14:30:00,75.34,75.51,75.28,75.33,61079.0,72.0461,72.2086,71.9887,72.0365,61079.0
2023-01-19 15:00:00,75.32,75.57,75.26,75.54,63654.0,72.0269,72.266,71.9696,72.2373,63654.0
2023-01-19 15:30:00,75.53,75.69,75.37,75.48,309920.0,72.2278,72.3808,72.0747,72.1799,309920.0
2023-01-20 09:30:00,75.9,76.63,74.72,74.81,177481.0,72.5816,73.2797,71.4532,71.5392,177481.0
2023-01-20 10:00:00,74.89,75.18,74.79,75.12,73870.0,71.6157,71.8931,71.5201,71.8357,73870.0
2023-01-20 10:30:00,75.11,75.4,75.0,75.19,112224.0,71.8261,72.1034,71.7209,71.9026,112224.0
2023-01-20 11:00:00,75.21,75.6,75.21,75.59,74119.0,71.9217,72.2947,71.9217,72.2851,74119.0
2023-01-20 11:30:00,75.6,75.76,75.56,75.61,71704.0,72.2947,72.4477,72.2564,72.3043,71704.0
2023-01-20 12:00:00,75.61,75.61,75.3,75.3,35584.0,72.3043,72.3043,72.0078,72.0078,35584.0
2023-01-20 12:30:00,75.28,75.33,75.15,75.29,31985.0,71.9887,72.0365,71.8644,71.9982,31985.0
2023-01-20 13:00:00,75.3,75.35,75.11,75.23,28665.0,72.0078,72.0556,71.8261,71.9409,28665.0
2023-01-20 13:30:00,75.22,75.52,75.22,75.49,37183.0,71.9313,72.2182,71.9313,72.1895,37183.0
2023-01-20 14:00:00,75.49,75.6,75.48,75.57,34119.0,72.1895,72.2947,72.1799,72.266,34119.0
2023-01-20 14:30:00,75.58,75.58,75.32,75.4,38468.0,72.2756,72.2756,72.0269,72.1034,38468.0
2023-01-20 15:00:00,75.4,75.9,75.4,75.81,83412.0,72.1034,72.5816,72.1034,72.4955,83412.0
2023-01-20 15:30:00,75.8,75.9,75.59,75.8,327524.0,72.4859,72.5816,72.2851,72.4859,327524.0
2023-01-23 09:30:00,75.96,76.05,75.51,75.63,53564.0,72.639,72.725,72.2086,72.3234,53564.0
2023-01-23 10:00:00,75.63,76.03,75.59,76.02,49417.0,72.3234,72.7059,72.2851,72.6963,49417.0
2023-01-23 10:30:00,76.03,76.04,75.71,75.84,48060.0,72.7059,72.7155,72.3999,72.5242,48060.0
2023-01-23 11:00:00,75.87,75.92,75.65,75.65,62640.0,72.5529,72.6007,72.3425,72.3425,62640.0
2023-01-23 11:30:00,75.63,75.69,75.49,75.62,32391.0,72.3234,72.3808,72.1895,72.3138,32391.0
2023-01-23 12:00:00,75.63,75.73,75.5,75.68,36879.0,72.3234,72.419,72.1991,72.3712,36879.0
2023-01-23 12:30:00,75.67,75.95,75.67,75.92,75253.0,72.3616,72.6294,72.3616,72.6007,75253.0
2023-01-23 13:00:00,75.93,76.14,75.88,75.9,117591.0,72.6103,72.8111,72.5624,72.5816,117591.0
2023-01-23 13:30:00,75.91,76.17,75.88,76.14,68706.0,72.5911,72.8398,72.5624,72.8111,68706.0
2023-01-23 14:00:00,76.12,76.12,75.71,75.75,38113.0,72.792,72.792,72.3999,72.4381,38113.0
2023-01-23 14:30:00,75.74,75.93,75.49,75.53,37688.0,72.4286,72.6103,72.1895,72.2278,37688.0
2023-01-23 15:00:00,75.52,75.6,75.34,75.35,49681.0,72.2182,72.2947,72.0461,72.0556,49681.0
2023-01-23 15:30:00,75.35,75.53,75.28,75.49,181972.0,72.0556,72.2278,71.9887,72.1895,181972.0
2023-01-24 09:30:00,75.4,75.4,74.17,74.36,62565.0,72.1034,72.1034,70.9272,71.1089,62565.0
2023-01-24 10:00:00,74.34,74.66,74.31,74.45,63838.0,71.0898,71.3958,71.0611,71.195,63838.0
2023-01-24 10:30:00,74.38,74.5,73.86,74.38,108372.0,71.128,71.2428,70.6308,71.128,108372.0
2023-01-24 11:00:00,74.36,74.52,74.24,74.46,96531.0,71.1089,71.2619,70.9942,71.2045,96531.0
2023-01-24 11:30:00,74.48,74.7,74.42,74.66,32766.0,71.2237,71.434,71.1663,71.3958,32766.0
2023-01-24 12:00:00,74.65,74.7,74.49,74.55,31533.0,71.3862,71.434,71.2332,71.2906,31533.0
2023-01-24 12:30:00,74.55,74.63,74.5,74.6,25782.0,71.2906,71.3671,71.2428,71.3384,25782.0
2023-01-24 13:00:00,74.59,74.69,74.4,74.67,32277.0,71.3288,71.4245,71.1472,71.4054,32277.0
2023-01-24 13:30:00,74.67,74.88,74.62,74.81,33978.0,71.4054,71.6062,71.3575,71.5392,33978.0
2023-01-24 14:00:00,74.83,74.84,74.55,74.56,39137.0,71.5584,71.5679,71.2906,71.3002,39137.0
2023-01-24 14:30:00,74.56,74.92,74.53,74.89,33692.0,71.3002,71.6444,71.2715,71.6157,33692.0
2023-01-24 15:00:00,74.89,75.01,74.83,74.9,31750.0,71.6157,71.7305,71.5584,71.6253,31750.0
2023-01-24 15:30:00,74.9,74.98,74.75,74.84,139233.0,71.6253,71.7018,71.4819,71.5679,139233.0
2023-01-25 09:30:00,74.75,75.16,74.5,74.96,96933.0,71.4819,71.8739,71.2428,71.6827,96933.0
2023-01-25 10:00:00,74.95,75.38,74.95,75.11,42294.0,71.6731,72.0843,71.6731,71.8261,42294.0
2023-01-25 10:30:00,75.08,75.08,74.6,74.77,45433.0,71.7974,71.7974,71.3384,71.501,45433.0
2023-01-25 11:00:00,74.8,74.95,74.57,74.69,58185.0,71.5297,71.6731,71.3097,71.4245,58185.0
2023-01-25 11:30:00,74.69,75.0,74.52,74.99,57861.0,71.4245,71.7209,71.2619,71.7114,57861.0
2023-01-25 12:00:00,74.99,75.03,74.77,74.89,78336.0,71.7114,71.7496,71.501,71.6157,78336.0
2023-01-25 12:30:00,74.9,74.9,74.53,74.56,66959.0,71.6253,71.6253,71.2715,71.3002,66959.0
2023-01-25 13:00:00,74.54,74.89,74.5,74.89,52928.0,71.281,71.6157,71.2428,71.6157,52928.0
2023-01-25 13:30:00,74.91,75.19,74.85,75.09,82524.0,71.6349,71.9026,71.5775,71.807,82524.0
2023-01-25 14:00:00,75.1,75.37,75.08,75.36,87449.0,71.8166,72.0747,71.7974,72.0652,87449.0
2023-01-25 14:30:00,75.36,75.39,75.16,75.35,56910.0,72.0652,72.0939,71.8739,72.0556,56910.0
2023-01-25 15:00:00,75.37,75.45,75.33,75.44,60722.0,72.0747,72.1512,72.0365,72.1417,60722.0
2023-01-25 15:30:00,75.44,75.81,75.44,75.74,340851.0,72.1417,72.4955,72.1417,72.4286,340851.0
2023-01-26 09:30:00,75.94,76.14,75.59,76.14,63081.0,72.6198,72.8111,72.2851,72.8111,63081.0
2023-01-26 10:00:00,76.2,76.73,76.09,76.56,72193.0,72.8685,73.3753,72.7633,73.2127,72193.0
2023-01-26 10:30:00,76.56,76.73,76.38,76.65,65773.0,73.2127,73.3753,73.0406,73.2988,65773.0
2023-01-26 11:00:00,76.66,76.94,76.56,76.94,86506.0,73.3083,73.5761,73.2127,73.5761,86506.0
2023-01-26 11:30:00,76.93,77.25,76.92,77.14,75168.0,73.5665,73.8726,73.557,73.7674,75168.0
2023-01-26 12:00:00,77.13,77.36,77.09,77.33,43249.0,73.7578,73.9777,73.7195,73.9491,43249.0
2023-01-26 12:30:00,77.31,77.49,77.29,77.42,46986.0,73.9299,74.1021,73.9108,74.0351,46986.0
2023-01-26 13:00:00,77.43,77.64,77.41,77.5,51495.0,74.0447,74.2455,74.0256,74.1116,51495.0
2023-01-26 13:30:00,77.51,77.67,77.47,77.54,57318.0,74.1212,74.2742,74.0829,74.1499,57318.0
2023-01-26 14:00:00,77.53,77.54,77.22,77.42,87966.0,74.1403,74.1499,73.8439,74.0351,87966.0
2023-01-26 14:30:00,77.43,77.64,77.37,77.58,86253.0,74.0447,74.2455,73.9873,74.1881,86253.0
2023-01-26 15:00:00,77.59,77.7,77.48,77.56,149151.0,74.1977,74.3029,74.0925,74.169,149151.0
2023-01-26 15:30:00,77.58,77.95,77.4,77.87,436045.0,74.1881,74.5419,74.016,74.4654,436045.0
2023-01-27 09:30:00,78.08,78.43,77.43,78.42,109877.0,74.6663,75.001,74.0447,74.9914,109877.0
2023-01-27 10:00:00,78.39,78.55,78.18,78.31,115127.0,74.9627,75.1157,74.7619,74.8862,115127.0
2023-01-27 10:30:00,78.31,78.37,77.68,78.06,80972.0,74.8862,74.9436,74.2838,74.6471,80972.0
2023-01-27 11:00:00,78.08,78.25,78.02,78.16,71043.0,74.6663,74.8288,74.6089,74.7428,71043.0
2023-01-27 11:30:00,78.16,78.19,77.49,77.5,88007.0,74.7428,74.7715,74.1021,74.1116,88007.0
2023-01-27 12:00:00,77.5,77.86,77.31,77.47,69913.0,74.1116,74.4559,73.9299,74.0829,69913.0
2023-01-27 12:30:00,77.45,77.51,76.95,76.99,53370.0,74.0638,74.1212,73.5857,73.6239,53370.0
2023-01-27 13:00:00,76.99,77.19,76.87,77.06,55498.0,73.6239,73.8152,73.5092,73.6909,55498.0
2023-01-27 13:30:00,77.05,77.11,76.43,76.52,99717.0,73.6813,73.7387,73.0884,73.1745,99717.0
2023-01-27 14:00:00,76.5,76.67,76.39,76.44,103931.0,73.1553,73.3179,73.0502,73.098,103931.0
2023-01-27 14:30:00,76.43,76.59,76.37,76.48,58441.0,73.0884,73.2414,73.031,73.1362,58441.0
2023-01-27 15:00:00,76.5,76.93,76.5,76.87,67050.0,73.1553,73.5665,73.1553,73.5092,67050.0
2023-01-27 15:30:00,76.87,77.0,76.46,76.47,232039.0,73.5092,73.6335,73.1171,73.1267,232039.0
2023-01-30 09:30:00,76.83,77.18,76.5,77.11,93842.0,73.4709,73.8056,73.1553,73.7387,93842.0
2023-01-30 10:00:00,77.13,77.41,77.03,77.37,99879.0,73.7578,74.0256,73.6622,73.9873,99879.0
2023-01-30 10:30:00,77.38,77.53,77.0,77.08,86837.0,73.9969,74.1403,73.6335,73.71,86837.0
2023-01-30 11:00:00,77.08,77.2,76.69,76.8,93597.0,73.71,73.8247,73.337,73.4422,93597.0
2023-01-30 11:30:00,76.79,76.87,76.66,76.81,65030.0,73.4327,73.5092,73.3083,73.4518,65030.0
2023-01-30 12:00:00,76.84,77.03,76.8,77.03,53442.0,73.4805,73.6622,73.4422,73.6622,53442.0
2023-01-30 12:30:00,77.04,77.09,76.93,76.98,60257.0,73.6717,73.7195,73.5665,73.6144,60257.0
2023-01-30 13:00:00,76.99,77.29,76.93,77.22,68655.0,73.6239,73.9108,73.5665,73.8439,68655.0
2023-01-30 13:30:00,77.21,77.33,77.18,77.28,61803.0,73.8343,73.9491,73.8056,73.9012,61803.0
2023-01-30 14:00:00,77.28,77.43,77.14,77.2,82932.0,73.9012,74.0447,73.7674,73.8247,82932.0
2023-01-30 14:30:00,77.2,77.2,76.91,77.01,80410.0,73.8247,73.8247,73.5474,73.643,80410.0
2023-01-30 15:00:00,77.01,77.15,76.91,77.12,119796.0,73.643,73.7769,73.5474,73.7482,119796.0
2023-01-30 15:30:00,77.12,77.4,77.04,77.24,374212.0,73.7482,74.016,73.6717,73.863,374212.0
2023-01-31 09:30:00,77.49,77.74,77.04,77.31,112636.0,74.1021,74.3411,73.6717,73.9299,112636.0
2023-01-31 10:00:00,77.31,77.45,76.79,76.8,79096.0,73.9299,74.0638,73.4327,73.4422,79096.0
2023-01-31 10:30:00,76.81,76.95,76.41,76.44,73641.0,73.4518,73.5857,73.0693,73.098,73641.0
2023-01-31 11:00:00,76.44,76.65,76.29,76.3,66782.0,73.098,73.2988,72.9545,72.9641,66782.0
2023-01-31 11:30:00,76.3,76.84,76.23,76.83,86554.0,72.9641,73.4805,72.8971,73.4709,86554.0
2023-01-31 12:00:00,76.84,76.88,76.46,76.67,51858.0,73.4805,73.5187,73.1171,73.3179,51858.0
2023-01-31 12:30:00,76.66,76.97,76.64,76.88,70151.0,73.3083,73.6048,73.2892,73.5187,70151.0
2023-01-31 13:00:00,76.89,76.95,76.81,76.84,49479.0,73.5283,73.5857,73.4518,73.4805,49479.0
2023-01-31 13:30:00,76.86,77.07,76.86,77.01,64222.0,73.4996,73.7004,73.4996,73.643,64222.0
2023-01-31 14:00:00,77.01,77.2,76.93,77.02,137393.0,73.643,73.8247,73.5665,73.6526,137393.0
2023-01-31 14:30:00,77.02,77.09,76.85,76.96,81828.0,73.6526,73.7195,73.49,73.5952,81828.0
2023-01-31 15:00:00,76.97,77.3,76.91,77.12,151492.0,73.6048,73.9204,73.5474,73.7482,151492.0
2023-01-31 15:30:00,77.12,77.57,77.11,77.28,834558.0,73.7482,74.1786,73.7387,73.9012,834558.0
2023-02-01 09:30:00,77.0,77.04,76.34,76.86,155261.0,73.6335,73.6717,73.0023,73.4996,155261.0
2023-02-01 10:00:00,76.9,77.25,76.61,77.25,142896.0,73.5379,73.8726,73.2605,73.8726,142896.0
2023-02-01 10:30:00,77.23,77.44,76.84,77.11,166397.0,73.8534,74.0542,73.4805,73.7387,166397.0
2023-02-01 11:00:00,77.12,77.41,77.08,77.11,93691.0,73.7482,74.0256,73.71,73.7387,93691.0
2023-02-01 11:30:00,77.11,77.18,76.15,76.16,103068.0,73.7387,73.8056,72.8206,72.8302,103068.0
2023-02-01 12:00:00,76.15,76.3,75.79,75.81,109764.0,72.8206,72.9641,72.4764,72.4955,109764.0
2023-02-01 12:30:00,75.8,76.15,75.7,75.94,121138.0,72.4859,72.8206,72.3903,72.6198,121138.0
2023-02-01 13:00:00,75.92,76.05,75.76,75.78,134348.0,72.6007,72.725,72.4477,72.4668,134348.0
2023-02-01 13:30:00,75.78,75.91,75.68,75.85,88482.0,72.4668,72.5911,72.3712,72.5338,88482.0
2023-02-01 14:00:00,75.8,76.19,75.69,75.88,93100.0,72.4859,72.8589,72.3808,72.5624,93100.0
2023-02-01 14:30:00,75.86,76.5,75.73,76.49,95895.0,72.5433,73.1553,72.419,73.1458,95895.0
2023-02-01 15:00:00,76.5,76.53,76.19,76.4,144308.0,73.1553,73.184,72.8589,73.0597,144308.0
2023-02-01 15:30:00,76.41,76.51,75.67,75.7,587108.0,73.0693,73.1649,72.3616,72.3903,587108.0
2023-02-02 09:30:00,77.25,78.36,76.51,76.82,559184.0,73.8726,74.934,73.1649,73.4614,559184.0
2023-02-02 10:00:00,76.87,78.54,76.85,78.08,357676.0,73.5092,75.1062,73.49,74.6663,357676.0
2023-02-02 10:30:00,78.09,78.97,78.04,78.57,221070.0,74.6758,75.5174,74.628,75.1348,221070.0
2023-02-02 11:00:00,78.51,78.51,77.34,77.41,263671.0,75.0775,75.0775,73.9586,74.0256,263671.0
2023-02-02 11:30:00,77.46,77.46,75.38,75.44,366752.0,74.0734,74.0734,72.0843,72.1417,366752.0
2023-02-02 12:00:00,75.45,75.76,75.07,75.49,224354.0,72.1512,72.4477,71.7879,72.1895,224354.0
2023-02-02 12:30:00,75.49,75.75,74.76,74.81,203000.0,72.1895,72.4381,71.4914,71.5392,203000.0
2023-02-02 13:00:00,74.79,75.34,74.59,75.33,212012.0,71.5201,72.0461,71.3288,72.0365,212012.0
2023-02-02 13:30:00,75.34,75.74,75.29,75.38,192050.0,72.0461,72.4286,71.9982,72.0843,192050.0
2023-02-02 14:00:00,75.39,75.61,75.0,75.14,201489.0,72.0939,72.3043,71.7209,71.8548,201489.0
2023-02-02 14:30:00,75.16,76.09,75.0,75.96,209506.0,71.8739,72.7633,71.7209,72.639,209506.0
2023-02-02 15:00:00,75.98,76.71,75.96,76.7,223083.0,72.6581,73.3562,72.639,73.3466,223083.0
2023-02-02 15:30:00,76.7,76.87,76.19,76.29,579038.0,73.3466,73.5092,72.8589,72.9545,579038.0
2023-02-03 09:30:00,79.37,80.44,77.22,77.75,368625.0,75.8999,76.9231,73.8439,74.3507,368625.0
2023-02-03 10:00:00,77.69,78.31,77.43,77.67,114177.0,74.2933,74.8862,74.0447,74.2742,114177.0
2023-02-03 10:30:00,77.69,78.22,77.37,78.03,106465.0,74.2933,74.8001,73.9873,74.6184,106465.0
2023-02-03 11:00:00,78.04,78.32,77.84,78.25,170418.0,74.628,74.8958,74.4368,74.8288,170418.0
2023-02-03 11:30:00,78.23,78.25,77.74,78.23,103965.0,74.8097,74.8288,74.3411,74.8097,103965.0
2023-02-03 12:00:00,78.22,78.63,78.0,78.39,129128.0,74.8001,75.1922,74.5898,74.9627,129128.0
2023-02-03 12:30:00,78.41,78.79,78.22,78.77,82117.0,74.9818,75.3452,74.8001,75.3261,82117.0
2023-02-03 13:00:00,78.75,78.92,78.61,78.72,121393.0,75.307,75.4695,75.1731,75.2783,121393.0
2023-02-03 13:30:00,78.72,78.89,78.63,78.8,125807.0,75.2783,75.4408,75.1922,75.3548,125807.0
2023-02-03 14:00:00,78.8,78.82,78.02,78.23,123203.0,75.3548,75.3739,74.6089,74.8097,123203.0
2023-02-03 14:30:00,78.25,78.42,78.08,78.17,104239.0,74.8288,74.9914,74.6663,74.7523,104239.0
2023-02-03 15:00:00,78.16,78.45,78.0,78.38,93431.0,74.7428,75.0201,74.5898,74.9531,93431.0
2023-02-03 15:30:00,78.39,78.71,78.26,78.68,504805.0,74.9627,75.2687,74.8384,75.24,504805.0
2023-02-06 09:30:00,78.79,79.23,77.76,77.89,202281.0,75.3452,75.766,74.3603,74.4846,202281.0
2023-02-06 10:00:00,77.93,77.98,76.73,77.07,157028.0,74.5228,74.5706,73.3753,73.7004,157028.0
2023-02-06 10:30:00,77.07,77.66,76.82,77.52,99348.0,73.7004,74.2646,73.4614,74.1307,99348.0
2023-02-06 11:00:00,77.53,77.57,77.32,77.45,63576.0,74.1403,74.1786,73.9395,74.0638,63576.0
2023-02-06 11:30:00,77.47,77.49,76.89,76.9,41964.0,74.0829,74.1021,73.5283,73.5379,41964.0
2023-02-06 12:00:00,76.91,77.14,76.89,77.01,56342.0,73.5474,73.7674,73.5283,73.643,56342.0
2023-02-06 12:30:00,77.02,77.25,76.98,77.17,45424.0,73.6526,73.8726,73.6144,73.796,45424.0
2023-02-06 13:00:00,77.19,77.54,77.19,77.49,53639.0,73.8152,74.1499,73.8152,74.1021,53639.0
2023-02-06 13:30:00,77.48,77.63,77.45,77.54,54617.0,74.0925,74.2359,74.0638,74.1499,54617.0
2023-02-06 14:00:00,77.52,77.53,77.2,77.23,67767.0,74.1307,74.1403,73.8247,73.8534,67767.0
2023-02-06 14:30:00,77.23,77.29,76.94,77.03,59800.0,73.8534,73.9108,73.5761,73.6622,59800.0
2023-02-06 15:00:00,77.03,77.19,76.94,76.97,63443.0,73.6622,73.8152,73.5761,73.6048,63443.0
2023-02-06 15:30:00,76.97,77.21,76.88,77.03,354312.0,73.6048,73.8343,73.5187,73.6622,354312.0
2023-02-07 09:30:00,77.05,77.24,76.67,77.19,161239.0,73.6813,73.863,73.3179,73.8152,161239.0
2023-02-07 10:00:00,77.19,77.36,76.99,77.15,87517.0,73.8152,73.9777,73.6239,73.7769,87517.0
2023-02-07 10:30:00,77.12,77.22,76.68,76.76,80324.0,73.7482,73.8439,73.3275,73.404,80324.0
2023-02-07 11:00:00,76.74,76.89,76.61,76.89,60725.0,73.3848,73.5283,73.2605,73.5283,60725.0
2023-02-07 11:30:00,76.89,77.08,76.85,77.04,65882.0,73.5283,73.71,73.49,73.6717,65882.0
2023-02-07 12:00:00,77.04,77.74,77.04,77.72,81852.0,73.6717,74.3411,73.6717,74.322,81852.0
2023-02-07 12:30:00,77.7,78.2,77.59,78.11,98520.0,74.3029,74.781,74.1977,74.695,98520.0
2023-02-07 13:00:00,78.12,78.36,77.89,77.89,63729.0,74.7045,74.934,74.4846,74.4846,63729.0
2023-02-07 13:30:00,77.86,77.92,77.57,77.82,65729.0,74.4559,74.5133,74.1786,74.4176,65729.0
2023-02-07 14:00:00,77.83,78.18,77.83,78.04,68879.0,74.4272,74.7619,74.4272,74.628,68879.0
2023-02-07 14:30:00,78.04,78.44,78.04,78.44,64256.0,74.628,75.0105,74.628,75.0105,64256.0
2023-02-07 15:00:00,78.45,78.6,78.31,78.51,101333.0,75.0201,75.1635,74.8862,75.0775,101333.0
2023-02-07 15:30:00,78.52,78.75,78.43,78.57,460706.0,75.087,75.307,75.001,75.1348,460706.0
2023-02-08 09:30:00,78.41,79.56,78.41,79.53,150629.0,74.9818,76.0816,74.9818,76.0529,150629.0
2023-02-08 10:00:00,79.56,80.03,79.4,79.95,132375.0,76.0816,76.531,75.9286,76.4545,132375.0
2023-02-08 10:30:00,79.96,80.05,79.73,80.04,79021.0,76.4641,76.5501,76.2441,76.5406,79021.0
2023-02-08 11:00:00,80.05,80.36,79.99,80.19,217705.0,76.5501,76.8466,76.4928,76.684,217705.0
2023-02-08 11:30:00,80.18,80.2,79.88,80.07,78529.0,76.6744,76.6936,76.3876,76.5693,78529.0
2023-02-08 12:00:00,80.08,80.19,79.97,80.09,44118.0,76.5788,76.684,76.4736,76.5884,44118.0
2023-02-08 12:30:00,80.09,80.1,79.86,80.03,67329.0,76.5884,76.5979,76.3684,76.531,67329.0
2023-02-08 13:00:00,80.03,80.27,79.95,80.17,55413.0,76.531,76.7605,76.4545,76.6649,55413.0
2023-02-08 13:30:00,80.14,80.14,79.95,80.03,70948.0,76.6362,76.6362,76.4545,76.531,70948.0
2023-02-08 14:00:00,80.03,80.03,79.76,79.78,62351.0,76.531,76.531,76.2728,76.2919,62351.0
2023-02-08 14:30:00,79.78,79.96,79.73,79.81,59175.0,76.2919,76.4641,76.2441,76.3206,59175.0
2023-02-08 15:00:00,79.81,79.85,79.63,79.81,83124.0,76.3206,76.3589,76.1485,76.3206,83124.0
2023-02-08 15:30:00,79.81,80.01,79.73,79.88,337438.0,76.3206,76.5119,76.2441,76.3876,337438.0
2023-02-09 09:30:00,80.11,80.39,79.32,79.37,89896.0,76.6075,76.8753,75.852,75.8999,89896.0
2023-02-09 10:00:00,79.4,79.65,79.32,79.48,59871.0,75.9286,76.1676,75.852,76.0051,59871.0
2023-02-09 10:30:00,79.47,79.85,79.41,79.7,81009.0,75.9955,76.3589,75.9381,76.2154,81009.0
2023-02-09 11:00:00,79.68,79.7,79.27,79.38,71892.0,76.1963,76.2154,75.8042,75.9094,71892.0
2023-02-09 11:30:00,79.33,79.4,79.11,79.26,221176.0,75.8616,75.9286,75.6512,75.7947,221176.0
2023-02-09 12:00:00,79.24,79.24,78.84,78.89,62474.0,75.7755,75.7755,75.393,75.4408,62474.0
2023-02-09 12:30:00,78.88,78.95,78.66,78.75,42572.0,75.4313,75.4982,75.2209,75.307,42572.0
2023-02-09 13:00:00,78.74,78.75,78.48,78.63,66181.0,75.2974,75.307,75.0488,75.1922,66181.0
2023-02-09 13:30:00,78.61,78.61,78.32,78.34,47119.0,75.1731,75.1731,74.8958,74.9149,47119.0
2023-02-09 14:00:00,78.33,78.39,78.18,78.29,72352.0,74.9053,74.9627,74.7619,74.8671,72352.0
2023-02-09 14:30:00,78.27,78.28,78.11,78.22,49864.0,74.848,74.8575,74.695,74.8001,49864.0
2023-02-09 15:00:00,78.22,78.27,77.99,78.1,77989.0,74.8001,74.848,74.5802,74.6854,77989.0
2023-02-09 15:30:00,78.08,78.43,77.94,78.27,305291.0,74.6663,75.001,74.5324,74.848,305291.0
2023-02-10 09:30:00,78.69,79.42,78.43,79.38,53111.0,75.2496,75.9477,75.001,75.9094,53111.0
2023-02-10 10:00:00,79.34,79.85,79.33,79.66,48892.0,75.8712,76.3589,75.8616,76.1772,48892.0
2023-02-10 10:30:00,79.63,79.89,79.57,79.89,44698.0,76.1485,76.3971,76.0911,76.3971,44698.0
2023-02-10 11:00:00,79.91,80.12,79.86,79.93,42868.0,76.4163,76.6171,76.3684,76.4354,42868.0
2023-02-10 11:30:00,79.97,80.15,79.9,80.0,42654.0,76.4736,76.6458,76.4067,76.5023,42654.0
2023-02-10 12:00:00,80.01,80.08,79.86,79.9,40412.0,76.5119,76.5788,76.3684,76.4067,40412.0
2023-02-10 12:30:00,79.9,80.07,79.89,79.93,24574.0,76.4067,76.5693,76.3971,76.4354,24574.0
2023-02-10 13:00:00,79.93,80.0,79.89,79.89,30914.0,76.4354,76.5023,76.3971,76.3971,30914.0
2023-02-10 13:30:00,79.88,80.18,79.84,80.1,60379.0,76.3876,76.6744,76.3493,76.5979,60379.0
2023-02-10 14:00:00,80.1,80.12,79.79,79.83,44102.0,76.5979,76.6171,76.3015,76.3398,44102.0
2023-02-10 14:30:00,79.84,79.97,79.73,79.75,34481.0,76.3493,76.4736,76.2441,76.2632,34481.0
2023-02-10 15:00:00,79.77,79.79,79.34,79.52,65121.0,76.2824,76.3015,75.8712,76.0433,65121.0
2023-02-10 15:30:00,79.53,79.89,79.52,79.84,156343.0,76.0529,76.3971,76.0433,76.3493,156343.0
2023-02-13 09:30:00,79.8,79.93,79.4,79.57,71229.0,76.3111,76.4354,75.9286,76.0911,71229.0
2023-02-13 10:00:00,79.56,80.21,79.55,80.02,56772.0,76.0816,76.7031,76.072,76.5214,56772.0
2023-02-13 10:30:00,79.99,80.08,79.68,79.74,59052.0,76.4928,76.5788,76.1963,76.2537,59052.0
2023-02-13 11:00:00,79.72,79.74,79.29,79.39,48858.0,76.2346,76.2537,75.8234,75.919,48858.0
2023-02-13 11:30:00,79.4,79.44,79.1,79.18,64471.0,75.9286,75.9668,75.6417,75.7182,64471.0
2023-02-13 12:00:00,79.17,79.19,79.02,79.08,40964.0,75.7086,75.7277,75.5652,75.6225,40964.0
2023-02-13 12:30:00,79.07,79.26,79.01,79.1,44421.0,75.613,75.7947,75.5556,75.6417,44421.0
2023-02-13 13:00:00,79.11,79.3,79.1,79.22,57206.0,75.6512,75.8329,75.6417,75.7564,57206.0
2023-02-13 13:30:00,79.21,79.29,79.1,79.12,49569.0,75.7469,75.8234,75.6417,75.6608,49569.0
2023-02-13 14:00:00,79.13,79.64,79.13,79.36,105458.0,75.6704,76.1581,75.6704,75.8903,105458.0
2023-02-13 14:30:00,79.36,79.54,79.31,79.51,47173.0,75.8903,76.0624,75.8425,76.0337,47173.0
2023-02-13 15:00:00,79.51,79.59,79.42,79.45,88786.0,76.0337,76.1102,75.9477,75.9764,88786.0
2023-02-13 15:30:00,79.46,79.49,79.28,79.46,245432.0,75.9859,76.0146,75.8138,75.9859,245432.0
2023-02-14 09:30:00,79.33,79.74,79.11,79.45,119132.0,75.8616,76.2537,75.6512,75.9764,119132.0
2023-02-14 10:00:00,79.42,79.64,79.27,79.53,49989.0,75.9477,76.1581,75.8042,76.0529,49989.0
2023-02-14 10:30:00,79.51,79.62,79.31,79.37,56063.0,76.0337,76.1389,75.8425,75.8999,56063.0
2023-02-14 11:00:00,79.37,79.67,79.28,79.28,43727.0,75.8999,76.1867,75.8138,75.8138,43727.0
2023-02-14 11:30:00,79.28,79.4,79.12,79.24,41626.0,75.8138,75.9286,75.6608,75.7755,41626.0
2023-02-14 12:00:00,79.22,79.31,79.16,79.16,48854.0,75.7564,75.8425,75.699,75.699,48854.0
2023-02-14 12:30:00,79.16,79.21,79.04,79.15,46719.0,75.699,75.7469,75.5843,75.6895,46719.0
2023-02-14 13:00:00,79.14,79.31,79.07,79.11,32847.0,75.6799,75.8425,75.613,75.6512,32847.0
2023-02-14 13:30:00,79.11,79.14,78.89,78.94,36898.0,75.6512,75.6799,75.4408,75.4887,36898.0
2023-02-14 14:00:00,78.93,79.07,78.75,78.75,44211.0,75.4791,75.613,75.307,75.307,44211.0
2023-02-14 14:30:00,78.77,79.01,78.76,78.94,42445.0,75.3261,75.5556,75.3165,75.4887,42445.0
2023-02-14 15:00:00,78.95,78.98,78.75,78.92,96465.0,75.4982,75.5269,75.307,75.4695,96465.0
2023-02-14 15:30:00,78.9,79.09,78.71,78.76,420391.0,75.4504,75.6321,75.2687,75.3165,420391.0
2023-02-15 09:30:00,78.49,78.61,78.06,78.06,71001.0,75.0583,75.1731,74.6471,74.6471,71001.0
2023-02-15 10:00:00,78.06,78.32,77.95,78.1,51849.0,74.6471,74.8958,74.5419,74.6854,51849.0
2023-02-15 10:30:00,78.12,78.31,78.08,78.2,50873.0,74.7045,74.8862,74.6663,74.781,50873.0
2023-02-15 11:00:00,78.21,78.39,78.12,78.39,48183.0,74.7906,74.9627,74.7045,74.9627,48183.0
2023-02-15 11:30:00,78.38,78.55,78.22,78.47,45719.0,74.9531,75.1157,74.8001,75.0392,45719.0
2023-02-15 12:00:00,78.48,78.49,78.18,78.24,40711.0,75.0488,75.0583,74.7619,74.8193,40711.0
2023-02-15 12:30:00,78.22,78.29,78.15,78.2,35164.0,74.8001,74.8671,74.7332,74.781,35164.0
2023-02-15 13:00:00,78.21,78.48,78.21,78.48,38251.0,74.7906,75.0488,74.7906,75.0488,38251.0
2023-02-15 13:30:00,78.48,78.58,78.46,78.57,31989.0,75.0488,75.1444,75.0296,75.1348,31989.0
2023-02-15 14:00:00,78.56,78.58,78.34,78.44,44545.0,75.1253,75.1444,74.9149,75.0105,44545.0
2023-02-15 14:30:00,78.44,78.54,78.42,78.49,40026.0,75.0105,75.1062,74.9914,75.0583,40026.0
2023-02-15 15:00:00,78.49,78.72,78.48,78.66,60057.0,75.0583,75.2783,75.0488,75.2209,60057.0
2023-02-15 15:30:00,78.66,78.79,78.46,78.59,246472.0,75.2209,75.3452,75.0296,75.154,246472.0
2023-02-16 09:30:00,78.23,78.45,77.71,77.96,77158.0,74.8097,75.0201,74.3124,74.5515,77158.0
2023-02-16 10:00:00,77.9,78.1,77.79,77.89,44405.0,74.4941,74.6854,74.3889,74.4846,44405.0
2023-02-16 10:30:00,77.89,78.05,77.75,77.85,45496.0,74.4846,74.6376,74.3507,74.4463,45496.0
2023-02-16 11:00:00,77.85,78.57,77.79,78.55,50389.0,74.4463,75.1348,74.3889,75.1157,50389.0
2023-02-16 11:30:00,78.56,78.63,78.39,78.63,37496.0,75.1253,75.1922,74.9627,75.1922,37496.0
2023-02-16 12:00:00,78.67,78.7,78.38,78.44,43204.0,75.2305,75.2592,74.9531,75.0105,43204.0
2023-02-16 12:30:00,78.43,78.63,78.41,78.54,31371.0,75.001,75.1922,74.9818,75.1062,31371.0
2023-02-16 13:00:00,78.55,78.79,78.5,78.63,42343.0,75.1157,75.3452,75.0679,75.1922,42343.0
2023-02-16 13:30:00,78.67,78.7,78.53,78.58,33742.0,75.2305,75.2592,75.0966,75.1444,33742.0
2023-02-16 14:00:00,78.58,78.92,78.58,78.84,57462.0,75.1444,75.4695,75.1444,75.393,57462.0
2023-02-16 14:30:00,78.84,79.12,78.84,79.02,56543.0,75.393,75.6608,75.393,75.5652,56543.0
2023-02-16 15:00:00,79.02,79.05,78.63,78.68,59109.0,75.5652,75.5939,75.1922,75.24,59109.0
2023-02-16 15:30:00,78.67,78.75,78.52,78.63,216701.0,75.2305,75.307,75.087,75.1922,216701.0
2023-02-17 09:30:00,78.72,79.5,78.49,79.34,110561.0,75.2783,76.0242,75.0583,75.8712,110561.0
2023-02-17 10:00:00,79.25,79.71,79.25,79.47,79866.0,75.7851,76.225,75.7851,75.9955,79866.0
2023-02-17 10:30:00,79.47,79.5,78.96,79.13,50919.0,75.9955,76.0242,75.5078,75.6704,50919.0
2023-02-17 11:00:00,79.13,79.2,78.69,78.79,75279.0,75.6704,75.7373,75.2496,75.3452,75279.0
2023-02-17 11:30:00,78.79,79.0,78.69,78.79,103149.0,75.3452,75.546,75.2496,75.3452,103149.0
2023-02-17 12:00:00,78.79,79.0,78.79,78.97,52681.0,75.3452,75.546,75.3452,75.5174,52681.0
2023-02-17 12:30:00,78.99,79.0,78.7,78.73,55914.0,75.5365,75.546,75.2592,75.2878,55914.0
2023-02-17 13:00:00,78.73,78.97,78.69,78.78,67448.0,75.2878,75.5174,75.2496,75.3357,67448.0
2023-02-17 13:30:00,78.78,78.86,78.65,78.74,69881.0,75.3357,75.4122,75.2113,75.2974,69881.0
2023-02-17 14:00:00,78.76,78.88,78.66,78.83,41932.0,75.3165,75.4313,75.2209,75.3835,41932.0
2023-02-17 14:30:00,78.83,78.85,78.59,78.81,67162.0,75.3835,75.4026,75.154,75.3643,67162.0
2023-02-17 15:00:00,78.8,78.84,78.58,78.8,52679.0,75.3548,75.393,75.1444,75.3548,52679.0
2023-02-17 15:30:00,78.8,78.9,78.42,78.78,572675.0,75.3548,75.4504,74.9914,75.3357,572675.0
2023-02-21 09:30:00,78.5,78.66,77.79,78.0,99095.0,75.0679,75.2209,74.3889,74.5898,99095.0
2023-02-21 10:00:00,77.97,78.69,77.96,78.64,66188.0,74.5611,75.2496,74.5515,75.2018,66188.0
2023-02-21 10:30:00,78.64,78.66,78.23,78.37,54255.0,75.2018,75.2209,74.8097,74.9436,54255.0
2023-02-21 11:00:00,78.38,78.48,78.27,78.42,55042.0,74.9531,75.0488,74.848,74.9914,55042.0
2023-02-21 11:30:00,78.41,78.51,78.26,78.49,82140.0,74.9818,75.0775,74.8384,75.0583,82140.0
2023-02-21 12:00:00,78.48,78.5,78.33,78.5,50068.0,75.0488,75.0679,74.9053,75.0679,50068.0
2023-02-21 12:30:00,78.48,78.5,78.35,78.43,37072.0,75.0488,75.0679,74.9245,75.001,37072.0
2023-02-21 13:00:00,78.42,78.45,78.29,78.29,51966.0,74.9914,75.0201,74.8671,74.8671,51966.0
2023-02-21 13:30:00,78.29,78.31,78.13,78.23,56945.0,74.8671,74.8862,74.7141,74.8097,56945.0
2023-02-21 14:00:00,78.24,78.28,78.09,78.28,57447.0,74.8193,74.8575,74.6758,74.8575,57447.0
2023-02-21 14:30:00,78.29,78.37,78.25,78.37,42960.0,74.8671,74.9436,74.8288,74.9436,42960.0
2023-02-21 15:00:00,78.37,78.4,78.23,78.34,63816.0,74.9436,74.9723,74.8097,74.9149,63816.0
2023-02-21 15:30:00,78.35,78.45,78.11,78.17,254554.0,74.9245,75.0201,74.695,74.7523,254554.0
2023-02-22 09:30:00,78.3,78.4,77.61,77.92,85870.0,74.8766,74.9723,74.2168,74.5133,85870.0
2023-02-22 10:00:00,77.92,78.01,77.63,77.78,67548.0,74.5133,74.5993,74.2359,74.3794,67548.0
2023-02-22 10:30:00,77.77,77.84,77.48,77.8,47359.0,74.3698,74.4368,74.0925,74.3985,47359.0
2023-02-22 11:00:00,77.78,77.97,77.78,77.91,36425.0,74.3794,74.5611,74.3794,74.5037,36425.0
2023-02-22 11:30:00,77.91,77.98,77.75,77.79,26938.0,74.5037,74.5706,74.3507,74.3889,26938.0
2023-02-22 12:00:00,77.78,77.99,77.69,77.97,27641.0,74.3794,74.5802,74.2933,74.5611,27641.0
2023-02-22 12:30:00,77.98,78.02,77.89,77.94,53866.0,74.5706,74.6089,74.4846,74.5324,53866.0
2023-02-22 13:00:00,77.95,77.98,77.84,77.96,41170.0,74.5419,74.5706,74.4368,74.5515,41170.0
2023-02-22 13:30:00,77.97,77.98,77.88,77.94,43441.0,74.5611,74.5706,74.475,74.5324,43441.0
2023-02-22 14:00:00,77.95,78.0,77.55,77.62,80907.0,74.5419,74.5898,74.1594,74.2264,80907.0
2023-02-22 14:30:00,77.61,77.65,77.41,77.62,80138.0,74.2168,74.2551,74.0256,74.2264,80138.0
2023-02-22 15:00:00,77.62,77.66,77.5,77.59,86948.0,74.2264,74.2646,74.1116,74.1977,86948.0
2023-02-22 15:30:00,77.59,77.63,77.43,77.54,276741.0,74.1977,74.2359,74.0447,74.1499,276741.0
2023-02-23 09:30:00,77.52,77.91,77.34,77.9,118236.0,74.1307,74.5037,73.9586,74.4941,118236.0
2023-02-23 10:00:00,77.94,78.43,77.85,78.02,114490.0,74.5324,75.001,74.4463,74.6089,114490.0
2023-02-23 10:30:00,78.02,78.13,77.9,78.12,38863.0,74.6089,74.7141,74.4941,74.7045,38863.0
2023-02-23 11:00:00,78.13,78.32,77.81,77.84,188949.0,74.7141,74.8958,74.4081,74.4368,188949.0
2023-02-23 11:30:00,77.83,77.88,77.53,77.58,35635.0,74.4272,74.475,74.1403,74.1881,35635.0
2023-02-23 12:00:00,77.59,77.71,77.55,77.62,38181.0,74.1977,74.3124,74.1594,74.2264,38181.0
2023-02-23 12:30:00,77.62,77.76,77.55,77.63,32708.0,74.2264,74.3603,74.1594,74.2359,32708.0
2023-02-23 13:00:00,77.62,77.64,77.44,77.45,41503.0,74.2264,74.2455,74.0542,74.0638,41503.0
2023-02-23 13:30:00,77.44,77.53,77.38,77.5,61932.0,74.0542,74.1403,73.9969,74.1116,61932.0
2023-02-23 14:00:00,77.5,77.73,77.48,77.67,57548.0,74.1116,74.3316,74.0925,74.2742,57548.0
2023-02-23 14:30:00,77.67,77.74,77.63,77.64,37887.0,74.2742,74.3411,74.2359,74.2455,37887.0
2023-02-23 15:00:00,77.65,77.87,77.64,77.69,75590.0,74.2551,74.4654,74.2455,74.2933,75590.0
2023-02-23 15:30:00,77.68,77.96,77.56,77.69,396961.0,74.2838,74.5515,74.169,74.2933,396961.0
2023-02-24 09:30:00,77.71,77.92,77.16,77.64,100301.0,74.3124,74.5133,73.7865,74.2455,100301.0
2023-02-24 10:00:00,77.63,77.74,77.26,77.28,56246.0,74.2359,74.3411,73.8821,73.9012,56246.0
2023-02-24 10:30:00,77.28,77.67,77.26,77.55,49423.0,73.9012,74.2742,73.8821,74.1594,49423.0
2023-02-24 11:00:00,77.56,77.6,77.39,77.53,49629.0,74.169,74.2072,74.0064,74.1403,49629.0
2023-02-24 11:30:00,77.54,77.8,77.44,77.46,46749.0,74.1499,74.3985,74.0542,74.0734,46749.0
2023-02-24 12:00:00,77.47,77.7,77.47,77.52,50169.0,74.0829,74.3029,74.0829,74.1307,50169.0
2023-02-24 12:30:00,77.53,77.55,77.21,77.24,81348.0,74.1403,74.1594,73.8343,73.863,81348.0
2023-02-24 13:00:00,77.22,77.35,77.13,77.35,48368.0,73.8439,73.9682,73.7578,73.9682,48368.0
2023-02-24 13:30:00,77.34,77.53,77.23,77.48,52733.0,73.9586,74.1403,73.8534,74.0925,52733.0
2023-02-24 14:00:00,77.5,77.53,77.4,77.47,50948.0,74.1116,74.1403,74.016,74.0829,50948.0
2023-02-24 14:30:00,77.47,77.52,77.31,77.45,63474.0,74.0829,74.1307,73.9299,74.0638,63474.0
2023-02-24 15:00:00,77.45,77.63,77.41,77.56,68184.0,74.0638,74.2359,74.0256,74.169,68184.0
2023-02-24 15:30:00,77.57,77.59,77.28,77.57,246679.0,74.1786,74.1977,73.9012,74.1786,246679.0
2023-02-27 09:30:00,77.78,78.04,77.38,77.78,87939.0,74.3794,74.628,73.9969,74.3794,87939.0
2023-02-27 10:00:00,77.77,77.82,77.45,77.57,67607.0,74.3698,74.4176,74.0638,74.1786,67607.0
2023-02-27 10:30:00,77.57,77.68,77.34,77.52,91339.0,74.1786,74.2838,73.9586,74.1307,91339.0
2023-02-27 11:00:00,77.54,77.74,77.4,77.4,69513.0,74.1499,74.3411,74.016,74.016,69513.0
2023-02-27 11:30:00,77.39,77.47,77.09,77.3,62394.0,74.0064,74.0829,73.7195,73.9204,62394.0
2023-02-27 12:00:00,77.31,77.37,77.19,77.31,41076.0,73.9299,73.9873,73.8152,73.9299,41076.0
2023-02-27 12:30:00,77.31,77.4,77.28,77.33,46118.0,73.9299,74.016,73.9012,73.9491,46118.0
2023-02-27 13:00:00,77.34,77.39,77.25,77.38,95411.0,73.9586,74.0064,73.8726,73.9969,95411.0
2023-02-27 13:30:00,77.38,77.6,77.31,77.58,92711.0,73.9969,74.2072,73.9299,74.1881,92711.0
2023-02-27 14:00:00,77.58,77.65,77.42,77.56,73226.0,74.1881,74.2551,74.0351,74.169,73226.0
2023-02-27 14:30:00,77.57,77.65,77.48,77.59,77168.0,74.1786,74.2551,74.0925,74.1977,77168.0
2023-02-27 15:00:00,77.58,77.6,77.14,77.22,150825.0,74.1881,74.2072,73.7674,73.8439,150825.0
2023-02-27 15:30:00,77.23,77.52,77.19,77.41,287781.0,73.8534,74.1307,73.8152,74.0256,287781.0
2023-02-28 09:30:00,76.75,77.02,76.3,76.45,122197.0,73.3944,73.6526,72.9641,73.1075,122197.0
2023-02-28 10:00:00,76.47,76.75,76.39,76.66,122118.0,73.1267,73.3944,73.0502,73.3083,122118.0
2023-02-28 10:30:00,76.66,76.67,76.35,76.55,99621.0,73.3083,73.3179,73.0119,73.2032,99621.0
2023-02-28 11:00:00,76.56,76.71,76.0,76.03,65508.0,73.2127,73.3562,72.6772,72.7059,65508.0
2023-02-28 11:30:00,76.02,76.13,75.76,75.85,67933.0,72.6963,72.8015,72.4477,72.5338,67933.0
2023-02-28 12:00:00,75.86,76.14,75.8,76.07,65709.0,72.5433,72.8111,72.4859,72.7441,65709.0
2023-02-28 12:30:00,76.06,76.17,75.94,76.14,65485.0,72.7346,72.8398,72.6198,72.8111,65485.0
2023-02-28 13:00:00,76.15,76.22,76.08,76.13,55258.0,72.8206,72.8876,72.7537,72.8015,55258.0
2023-02-28 13:30:00,76.14,76.2,75.98,76.04,78767.0,72.8111,72.8685,72.6581,72.7155,78767.0
2023-02-28 14:00:00,76.04,76.13,75.88,75.95,91973.0,72.7155,72.8015,72.5624,72.6294,91973.0
2023-02-28 14:30:00,75.95,75.96,75.76,75.82,101815.0,72.6294,72.639,72.4477,72.5051,101815.0
2023-02-28 15:00:00,75.82,75.96,75.79,75.87,142310.0,72.5051,72.639,72.4764,72.5529,142310.0
2023-02-28 15:30:00,75.86,76.03,75.67,75.69,728557.0,72.5433,72.7059,72.3616,72.3808,728557.0
2023-03-01 09:30:00,75.45,75.95,75.21,75.75,160191.0,72.1512,72.6294,71.9217,72.4381,160191.0
2023-03-01 10:00:00,75.76,75.83,75.45,75.78,83733.0,72.4477,72.5146,72.1512,72.4668,83733.0
2023-03-01 10:30:00,75.77,76.11,75.77,76.02,76596.0,72.4573,72.7824,72.4573,72.6963,76596.0
2023-03-01 11:00:00,76.02,76.04,75.66,75.85,55146.0,72.6963,72.7155,72.3521,72.5338,55146.0
2023-03-01 11:30:00,75.84,76.13,75.76,76.1,50823.0,72.5242,72.8015,72.4477,72.7728,50823.0
2023-03-01 12:00:00,76.11,76.13,75.95,76.03,72153.0,72.7824,72.8015,72.6294,72.7059,72153.0
2023-03-01 12:30:00,76.03,76.12,75.98,76.09,47614.0,72.7059,72.792,72.6581,72.7633,47614.0
2023-03-01 13:00:00,76.09,76.13,75.92,75.97,79279.0,72.7633,72.8015,72.6007,72.6485,79279.0
2023-03-01 13:30:00,75.97,75.97,75.64,75.65,101973.0,72.6485,72.6485,72.3329,72.3425,101973.0
2023-03-01 14:00:00,75.64,75.74,75.56,75.65,70542.0,72.3329,72.4286,72.2564,72.3425,70542.0
2023-03-01 14:30:00,75.64,75.67,75.54,75.56,49946.0,72.3329,72.3616,72.2373,72.2564,49946.0
2023-03-01 15:00:00,75.56,75.88,75.54,75.79,67585.0,72.2564,72.5624,72.2373,72.4764,67585.0
2023-03-01 15:30:00,75.79,76.07,75.78,75.98,201394.0,72.4764,72.7441,72.4668,72.6581,201394.0
2023-03-02 09:30:00,75.92,76.12,75.21,75.26,187228.0,72.6007,72.792,71.9217,71.9696,187228.0
2023-03-02 10:00:00,75.28,75.33,74.73,74.77,120078.0,71.9887,72.0365,71.4627,71.501,120078.0
2023-03-02 10:30:00,74.78,75.19,74.76,75.17,94509.0,71.5105,71.9026,71.4914,71.8835,94509.0
2023-03-02 11:00:00,75.16,75.25,75.06,75.18,50069.0,71.8739,71.96,71.7783,71.8931,50069.0
2023-03-02 11:30:00,75.18,75.25,74.9,74.95,65882.0,71.8931,71.96,71.6253,71.6731,65882.0
2023-03-02 12:00:00,74.99,75.0,74.55,74.55,50321.0,71.7114,71.7209,71.2906,71.2906,50321.0
2023-03-02 12:30:00,74.55,74.96,74.53,74.94,67302.0,71.2906,71.6827,71.2715,71.6635,67302.0
2023-03-02 13:00:00,74.95,74.96,74.56,74.58,45275.0,71.6731,71.6827,71.3002,71.3193,45275.0
2023-03-02 13:30:00,74.57,74.89,74.54,74.85,65229.0,71.3097,71.6157,71.281,71.5775,65229.0
2023-03-02 14:00:00,74.85,74.97,74.79,74.87,89416.0,71.5775,71.6922,71.5201,71.5966,89416.0
2023-03-02 14:30:00,74.88,74.91,74.77,74.83,35337.0,71.6062,71.6349,71.501,71.5584,35337.0
2023-03-02 15:00:00,74.82,74.88,74.66,74.77,49284.0,71.5488,71.6062,71.3958,71.501,49284.0
2023-03-02 15:30:00,74.78,74.89,74.63,74.73,262447.0,71.5105,71.6157,71.3671,71.4627,262447.0
2023-03-03 09:30:00,75.07,75.24,74.2,74.42,74778.0,71.7879,71.9504,70.9559,71.1663,74778.0
2023-03-03 10:00:00,74.47,74.61,74.17,74.53,83468.0,71.2141,71.348,70.9272,71.2715,83468.0
2023-03-03 10:30:00,74.56,74.65,74.41,74.57,56482.0,71.3002,71.3862,71.1567,71.3097,56482.0
2023-03-03 11:00:00,74.56,74.61,74.33,74.42,42733.0,71.3002,71.348,71.0802,71.1663,42733.0
2023-03-03 11:30:00,74.43,74.55,74.33,74.52,41712.0,71.1758,71.2906,71.0802,71.2619,41712.0
2023-03-03 12:00:00,74.51,74.56,74.45,74.55,54412.0,71.2523,71.3002,71.195,71.2906,54412.0
2023-03-03 12:30:00,74.56,74.69,74.53,74.66,35365.0,71.3002,71.4245,71.2715,71.3958,35365.0
2023-03-03 13:00:00,74.67,74.87,74.65,74.79,53194.0,71.4054,71.5966,71.3862,71.5201,53194.0
2023-03-03 13:30:00,74.8,74.82,74.67,74.67,37872.0,71.5297,71.5488,71.4054,71.4054,37872.0
2023-03-03 14:00:00,74.67,74.75,74.63,74.74,34454.0,71.4054,71.4819,71.3671,71.4723,34454.0
2023-03-03 14:30:00,74.75,74.85,74.67,74.85,62785.0,71.4819,71.5775,71.4054,71.5775,62785.0
2023-03-03 15:00:00,74.86,74.97,74.83,74.86,43518.0,71.587,71.6922,71.5584,71.587,43518.0
2023-03-03 15:30:00,74.86,75.24,74.83,75.2,269418.0,71.587,71.9504,71.5584,71.9122,269418.0
2023-03-06 09:30:00,75.1,75.36,74.58,74.85,95976.0,71.8166,72.0652,71.3193,71.5775,95976.0
2023-03-06 10:00:00,74.83,75.12,74.78,74.79,60694.0,71.5584,71.8357,71.5105,71.5201,60694.0
2023-03-06 10:30:00,74.81,74.92,74.31,74.34,37033.0,71.5392,71.6444,71.0611,71.0898,37033.0
2023-03-06 11:00:00,74.34,74.52,74.25,74.25,42447.0,71.0898,71.2619,71.0037,71.0037,42447.0
2023-03-06 11:30:00,74.26,74.31,74.16,74.26,35100.0,71.0133,71.0611,70.9176,71.0133,35100.0
2023-03-06 12:00:00,74.23,74.44,74.22,74.39,39467.0,70.9846,71.1854,70.975,71.1376,39467.0
2023-03-06 12:30:00,74.42,74.57,74.39,74.51,41010.0,71.1663,71.3097,71.1376,71.2523,41010.0
2023-03-06 13:00:00,74.5,74.56,74.42,74.42,39953.0,71.2428,71.3002,71.1663,71.1663,39953.0
2023-03-06 13:30:00,74.43,74.5,74.36,74.42,42772.0,71.1758,71.2428,71.1089,71.1663,42772.0
2023-03-06 14:00:00,74.42,74.43,74.11,74.11,41870.0,71.1663,71.1758,70.8698,70.8698,41870.0
2023-03-06 14:30:00,74.12,74.24,74.11,74.16,44035.0,70.8794,70.9942,70.8698,70.9176,44035.0
2023-03-06 15:00:00,74.15,74.32,74.07,74.3,89718.0,70.9081,71.0707,70.8316,71.0515,89718.0
2023-03-06 15:30:00,74.32,74.85,74.29,74.66,324968.0,71.0707,71.5775,71.042,71.3958,324968.0
2023-03-07 09:30:00,74.79,74.96,74.35,74.62,111020.0,71.5201,71.6827,71.0993,71.3575,111020.0
2023-03-07 10:00:00,74.6,74.62,74.17,74.23,150326.0,71.3384,71.3575,70.9272,70.9846,150326.0
2023-03-07 10:30:00,74.22,74.36,73.87,73.91,85533.0,70.975,71.1089,70.6403,70.6786,85533.0
2023-03-07 11:00:00,73.91,74.05,73.65,73.65,52353.0,70.6786,70.8125,70.4299,70.4299,52353.0
2023-03-07 11:30:00,73.66,73.76,73.45,73.47,65020.0,70.4395,70.5351,70.2387,70.2578,65020.0
2023-03-07 12:00:00,73.47,73.55,73.32,73.32,50959.0,70.2578,70.3343,70.1144,70.1144,50959.0
2023-03-07 12:30:00,73.3,73.35,73.06,73.07,62069.0,70.0952,70.1431,69.8657,69.8753,62069.0
2023-03-07 13:00:00,73.07,73.13,72.95,73.0,46958.0,69.8753,69.9327,69.7606,69.8084,46958.0
2023-03-07 13:30:00,73.0,73.12,72.94,72.96,68682.0,69.8084,69.9231,69.751,69.7701,68682.0
2023-03-07 14:00:00,72.96,73.19,72.96,73.11,121765.0,69.7701,69.9901,69.7701,69.9136,121765.0
2023-03-07 14:30:00,73.12,73.24,72.98,72.99,93278.0,69.9231,70.0379,69.7892,69.7988,93278.0
2023-03-07 15:00:00,72.99,73.34,72.98,73.16,142967.0,69.7988,70.1335,69.7892,69.9614,142967.0
2023-03-07 15:30:00,73.16,73.32,72.96,72.96,584950.0,69.9614,70.1144,69.7701,69.7701,584950.0
2023-03-08 09:30:00,72.94,73.26,72.61,72.64,128380.0,69.751,70.057,69.4354,69.4641,128380.0
2023-03-08 10:00:00,72.64,72.75,72.53,72.55,141414.0,69.4641,69.5693,69.3589,69.378,141414.0
2023-03-08 10:30:00,72.55,72.68,72.32,72.32,77383.0,69.378,69.5024,69.1581,69.1581,77383.0
2023-03-08 11:00:00,72.31,72.53,72.23,72.25,89323.0,69.1485,69.3589,69.072,69.0912,89323.0
2023-03-08 11:30:00,72.26,72.5,72.24,72.5,92781.0,69.1007,69.3302,69.0816,69.3302,92781.0
2023-03-08 12:00:00,72.49,72.63,72.12,72.17,107642.0,69.3207,69.4545,68.9668,69.0147,107642.0
2023-03-08 12:30:00,72.17,72.42,72.12,72.27,185199.0,69.0147,69.2537,68.9668,69.1103,185199.0
2023-03-08 13:00:00,72.27,72.32,72.01,72.03,60538.0,69.1103,69.1581,68.8616,68.8808,60538.0
2023-03-08 13:30:00,72.02,72.23,71.95,72.22,92158.0,68.8712,69.072,68.8043,69.0625,92158.0
2023-03-08 14:00:00,72.22,72.39,72.17,72.33,102243.0,69.0625,69.225,69.0147,69.1677,102243.0
2023-03-08 14:30:00,72.33,72.44,72.3,72.36,106558.0,69.1677,69.2728,69.139,69.1963,106558.0
2023-03-08 15:00:00,72.37,72.47,72.27,72.38,103516.0,69.2059,69.3015,69.1103,69.2155,103516.0
2023-03-08 15:30:00,72.39,72.68,72.35,72.66,460809.0,69.225,69.5024,69.1868,69.4832,460809.0
2023-03-09 09:30:00,72.96,72.96,71.76,71.82,99249.0,69.7701,69.7701,68.6226,68.68,99249.0
2023-03-09 10:00:00,71.84,71.88,71.35,71.39,117424.0,68.6991,68.7373,68.2305,68.2688,117424.0
2023-03-09 10:30:00,71.38,71.67,71.37,71.43,151250.0,68.2592,68.5365,68.2496,68.307,151250.0
2023-03-09 11:00:00,71.42,71.59,71.34,71.58,117141.0,68.2974,68.46,68.2209,68.4504,117141.0
2023-03-09 11:30:00,71.58,71.71,71.52,71.58,111024.0,68.4504,68.5748,68.3931,68.4504,111024.0
2023-03-09 12:00:00,71.58,71.67,71.45,71.64,113052.0,68.4504,68.5365,68.3261,68.5078,113052.0
2023-03-09 12:30:00,71.65,71.92,71.59,71.76,146502.0,68.5174,68.7756,68.46,68.6226,146502.0
2023-03-09 13:00:00,71.76,71.96,71.73,71.82,100757.0,68.6226,68.8138,68.5939,68.68,100757.0
2023-03-09 13:30:00,71.81,71.84,71.68,71.72,151191.0,68.6704,68.6991,68.5461,68.5843,151191.0
2023-03-09 14:00:00,71.72,71.87,71.68,71.69,78469.0,68.5843,68.7278,68.5461,68.5556,78469.0
2023-03-09 14:30:00,71.68,71.69,71.28,71.28,143648.0,68.5461,68.5556,68.1636,68.1636,143648.0
2023-03-09 15:00:00,71.28,71.32,70.88,71.16,162875.0,68.1636,68.2018,67.7811,68.0488,162875.0
2023-03-09 15:30:00,71.16,71.45,71.14,71.29,515812.0,68.0488,68.3261,68.0297,68.1731,515812.0
2023-03-10 09:30:00,71.29,71.99,71.09,71.78,141792.0,68.1731,68.8425,67.9819,68.6417,141792.0
2023-03-10 10:00:00,71.75,72.04,71.67,71.81,119045.0,68.613,68.8903,68.5365,68.6704,119045.0
2023-03-10 10:30:00,71.78,72.23,71.77,72.16,118391.0,68.6417,69.072,68.6321,69.0051,118391.0
2023-03-10 11:00:00,72.17,72.34,72.05,72.14,106694.0,69.0147,69.1772,68.8999,68.986,106694.0
2023-03-10 11:30:00,72.13,72.28,71.85,71.9,63507.0,68.9764,69.1198,68.7086,68.7565,63507.0
2023-03-10 12:00:00,71.9,71.94,71.55,71.62,59310.0,68.7565,68.7947,68.4218,68.4887,59310.0
2023-03-10 12:30:00,71.65,71.86,71.6,71.61,71439.0,68.5174,68.7182,68.4696,68.4791,71439.0
2023-03-10 13:00:00,71.64,71.66,71.24,71.31,44387.0,68.5078,68.527,68.1253,68.1923,44387.0
2023-03-10 13:30:00,71.34,71.36,71.05,71.18,41915.0,68.2209,68.2401,67.9436,68.0679,41915.0
2023-03-10 14:00:00,71.19,71.53,71.19,71.33,57414.0,68.0775,68.4026,68.0775,68.2114,57414.0
2023-03-10 14:30:00,71.33,71.78,71.32,71.62,79987.0,68.2114,68.6417,68.2018,68.4887,79987.0
2023-03-10 15:00:00,71.61,71.68,71.41,71.5,101305.0,68.4791,68.5461,68.2879,68.3739,101305.0
2023-03-10 15:30:00,71.49,71.51,71.05,71.21,257218.0,68.3644,68.3835,67.9436,68.0966,257218.0
2023-03-13 09:30:00,70.45,71.35,70.23,71.05,372718.0,67.3699,68.2305,67.1595,67.9436,372718.0
2023-03-13 10:00:00,71.1,71.46,70.43,70.69,479833.0,67.9914,68.3357,67.3507,67.5994,479833.0
2023-03-13 10:30:00,70.7,71.19,70.57,71.08,89832.0,67.6089,68.0775,67.4846,67.9723,89832.0
2023-03-13 11:00:00,71.1,71.33,70.87,71.22,104997.0,67.9914,68.2114,67.7715,68.1062,104997.0
2023-03-13 11:30:00,71.26,71.27,70.7,71.04,86826.0,68.1444,68.154,67.6089,67.9341,86826.0
2023-03-13 12:00:00,71.05,71.25,70.74,70.83,79334.0,67.9436,68.1349,67.6472,67.7332,79334.0
2023-03-13 12:30:00,70.84,70.86,70.32,70.41,98488.0,67.7428,67.7619,67.2455,67.3316,98488.0
2023-03-13 13:00:00,70.4,70.52,70.24,70.38,63396.0,67.322,67.4368,67.169,67.3029,63396.0
2023-03-13 13:30:00,70.38,70.7,70.18,70.55,180786.0,67.3029,67.6089,67.1117,67.4655,180786.0
2023-03-13 14:00:00,70.56,70.63,70.38,70.49,79080.0,67.475,67.542,67.3029,67.4081,79080.0
2023-03-13 14:30:00,70.5,70.63,70.41,70.45,59136.0,67.4177,67.542,67.3316,67.3699,59136.0
2023-03-13 15:00:00,70.44,70.53,70.14,70.19,99820.0,67.3603,67.4464,67.0734,67.1212,99820.0
2023-03-13 15:30:00,70.2,70.26,70.01,70.1,360915.0,67.1308,67.1882,66.9491,67.0352,360915.0
2023-03-14 09:30:00,70.94,71.03,70.51,70.64,87459.0,67.8384,67.9245,67.4272,67.5515,87459.0
2023-03-14 10:00:00,70.66,70.71,70.42,70.49,63929.0,67.5707,67.6185,67.3412,67.4081,63929.0
2023-03-14 10:30:00,70.51,70.57,70.37,70.56,93396.0,67.4272,67.4846,67.2934,67.475,93396.0
2023-03-14 11:00:00,70.56,70.59,70.23,70.34,39696.0,67.475,67.5037,67.1595,67.2647,39696.0
2023-03-14 11:30:00,70.34,70.43,70.02,70.02,48949.0,67.2647,67.3507,66.9587,66.9587,48949.0
2023-03-14 12:00:00,70.04,70.14,69.86,69.9,35696.0,66.9778,67.0734,66.8057,66.8439,35696.0
2023-03-14 12:30:00,69.92,70.01,69.76,69.81,32961.0,66.863,66.9491,66.71,66.7578,32961.0
2023-03-14 13:00:00,69.8,69.84,69.43,69.59,71614.0,66.7483,66.7865,66.3945,66.5475,71614.0
2023-03-14 13:30:00,69.56,69.77,69.49,69.58,66843.0,66.5188,66.7196,66.4518,66.5379,66843.0
2023-03-14 14:00:00,69.59,69.71,69.4,69.68,74099.0,66.5475,66.6622,66.3658,66.6335,74099.0
2023-03-14 14:30:00,69.69,69.83,69.63,69.73,77024.0,66.6431,66.777,66.5857,66.6813,77024.0
2023-03-14 15:00:00,69.72,70.05,69.6,70.0,180541.0,66.6718,66.9873,66.557,66.9395,180541.0
2023-03-14 15:30:00,70.0,70.77,69.94,70.71,525530.0,66.9395,67.6759,66.8822,67.6185,525530.0
2023-03-15 09:30:00,69.87,70.01,69.48,69.82,81668.0,66.8152,66.9491,66.4423,66.7674,81668.0
2023-03-15 10:00:00,69.84,69.99,69.73,69.84,57755.0,66.7865,66.93,66.6813,66.7865,57755.0
2023-03-15 10:30:00,69.84,69.84,69.27,69.45,52786.0,66.7865,66.7865,66.2414,66.4136,52786.0
2023-03-15 11:00:00,69.45,69.66,69.35,69.45,50154.0,66.4136,66.6144,66.3179,66.4136,50154.0
2023-03-15 11:30:00,69.42,69.45,68.96,69.07,65368.0,66.3849,66.4136,65.945,66.0502,65368.0
2023-03-15 12:00:00,69.09,69.33,69.09,69.25,54136.0,66.0693,66.2988,66.0693,66.2223,54136.0
2023-03-15 12:30:00,69.3,69.37,69.08,69.17,41831.0,66.2701,66.3371,66.0598,66.1458,41831.0
2023-03-15 13:00:00,69.16,69.32,69.06,69.28,53911.0,66.1363,66.2893,66.0406,66.251,53911.0
2023-03-15 13:30:00,69.28,69.38,69.2,69.27,53872.0,66.251,66.3466,66.1745,66.2414,53872.0
2023-03-15 14:00:00,69.28,69.64,69.14,69.46,56356.0,66.251,66.5953,66.1171,66.4231,56356.0
2023-03-15 14:30:00,69.5,69.57,69.31,69.42,47992.0,66.4614,66.5283,66.2797,66.3849,47992.0
2023-03-15 15:00:00,69.42,69.61,69.34,69.56,61077.0,66.3849,66.5666,66.3084,66.5188,61077.0
2023-03-15 15:30:00,69.56,69.83,69.32,69.83,318577.0,66.5188,66.777,66.2893,66.777,318577.0
2023-03-16 09:30:00,69.17,69.89,69.17,69.68,79379.0,66.1458,66.8343,66.1458,66.6335,79379.0
2023-03-16 10:00:00,69.7,69.74,69.32,69.54,37593.0,66.6526,66.6909,66.2893,66.4996,37593.0
2023-03-16 10:30:00,69.53,69.95,69.45,69.81,49805.0,66.4901,66.8917,66.4136,66.7578,49805.0
2023-03-16 11:00:00,69.85,70.11,69.66,70.05,48129.0,66.7961,67.0447,66.6144,66.9873,48129.0
2023-03-16 11:30:00,70.08,70.27,69.93,70.2,53824.0,67.016,67.1977,66.8726,67.1308,53824.0
2023-03-16 12:00:00,70.2,70.45,70.2,70.36,49585.0,67.1308,67.3699,67.1308,67.2838,49585.0
2023-03-16 12:30:00,70.37,70.59,70.21,70.51,41252.0,67.2934,67.5037,67.1403,67.4272,41252.0
2023-03-16 13:00:00,70.49,70.63,70.42,70.53,42427.0,67.4081,67.542,67.3412,67.4464,42427.0
2023-03-16 13:30:00,70.51,70.53,70.32,70.38,34823.0,67.4272,67.4464,67.2455,67.3029,34823.0
2023-03-16 14:00:00,70.38,70.43,70.2,70.28,41251.0,67.3029,67.3507,67.1308,67.2073,41251.0
2023-03-16 14:30:00,70.28,70.29,70.01,70.22,40251.0,67.2073,67.2169,66.9491,67.1499,40251.0
2023-03-16 15:00:00,70.23,70.38,70.23,70.36,76057.0,67.1595,67.3029,67.1595,67.2838,76057.0
2023-03-16 15:30:00,70.37,70.52,70.3,70.51,215433.0,67.2934,67.4368,67.2264,67.4272,215433.0
2023-03-17 09:30:00,70.49,70.49,69.46,69.61,260241.0,67.4081,67.4081,66.4231,66.5666,260241.0
2023-03-17 10:00:00,69.61,69.91,69.35,69.44,56966.0,66.5666,66.8535,66.3179,66.404,56966.0
2023-03-17 10:30:00,69.43,69.52,69.29,69.41,48208.0,66.3945,66.4805,66.2606,66.3753,48208.0
2023-03-17 11:00:00,69.42,69.5,69.32,69.41,44627.0,66.3849,66.4614,66.2893,66.3753,44627.0
2023-03-17 11:30:00,69.41,69.53,69.23,69.32,86370.0,66.3753,66.4901,66.2032,66.2893,86370.0
2023-03-17 12:00:00,69.35,69.67,69.35,69.63,46877.0,66.3179,66.624,66.3179,66.5857,46877.0
2023-03-17 12:30:00,69.64,69.8,69.42,69.42,38331.0,66.5953,66.7483,66.3849,66.3849,38331.0
2023-03-17 13:00:00,69.43,69.5,69.28,69.33,43558.0,66.3945,66.4614,66.251,66.2988,43558.0
2023-03-17 13:30:00,69.36,69.39,69.16,69.33,39682.0,66.3275,66.3562,66.1363,66.2988,39682.0
2023-03-17 14:00:00,69.34,69.37,68.84,68.9,346035.0,66.3084,66.3371,65.8302,65.8876,346035.0
2023-03-17 14:30:00,68.89,69.24,68.84,69.1,197105.0,65.8781,66.2128,65.8302,66.0789,197105.0
2023-03-17 15:00:00,69.11,69.11,68.88,69.0,75161.0,66.0884,66.0884,65.8685,65.9833,75161.0
2023-03-17 15:30:00,69.0,69.73,68.89,69.6,439903.0,65.9833,66.6813,65.8781,66.557,439903.0
2023-03-20 09:30:00,70.07,71.25,69.87,71.21,87776.0,67.0065,68.1349,66.8152,68.0966,87776.0
2023-03-20 10:00:00,71.21,71.38,71.03,71.17,67132.0,68.0966,68.2592,67.9245,68.0584,67132.0
2023-03-20 10:30:00,71.18,71.38,71.11,71.22,60634.0,68.0679,68.2592,68.001,68.1062,60634.0
2023-03-20 11:00:00,71.2,71.33,70.98,71.24,39161.0,68.0871,68.2114,67.8767,68.1253,39161.0
2023-03-20 11:30:00,71.23,71.23,70.95,70.99,34400.0,68.1158,68.1158,67.848,67.8862,34400.0
2023-03-20 12:00:00,70.99,71.24,70.91,71.22,52860.0,67.8862,68.1253,67.8097,68.1062,52860.0
2023-03-20 12:30:00,71.21,71.46,71.17,71.45,38701.0,68.0966,68.3357,68.0584,68.3261,38701.0
2023-03-20 13:00:00,71.46,71.55,71.33,71.39,68347.0,68.3357,68.4218,68.2114,68.2688,68347.0
2023-03-20 13:30:00,71.38,71.46,71.18,71.2,33522.0,68.2592,68.3357,68.0679,68.0871,33522.0
2023-03-20 14:00:00,71.23,71.24,71.09,71.13,41253.0,68.1158,68.1253,67.9819,68.0201,41253.0
2023-03-20 14:30:00,71.15,71.24,70.99,71.15,45962.0,68.0393,68.1253,67.8862,68.0393,45962.0
2023-03-20 15:00:00,71.15,71.28,71.04,71.25,39671.0,68.0393,68.1636,67.9341,68.1349,39671.0
2023-03-20 15:30:00,71.24,71.36,71.01,71.15,385723.0,68.1253,68.2401,67.9054,68.0393,385723.0
2023-03-21 09:30:00,71.79,72.11,71.64,71.75,81174.0,68.6513,68.9573,68.5078,68.613,81174.0
2023-03-21 10:00:00,71.75,71.87,71.58,71.8,43677.0,68.613,68.7278,68.4504,68.6608,43677.0
2023-03-21 10:30:00,71.79,71.86,71.61,71.61,36173.0,68.6513,68.7182,68.4791,68.4791,36173.0
2023-03-21 11:00:00,71.6,71.72,71.53,71.58,42609.0,68.4696,68.5843,68.4026,68.4504,42609.0
2023-03-21 11:30:00,71.58,71.69,71.55,71.62,28936.0,68.4504,68.5556,68.4218,68.4887,28936.0
2023-03-21 12:00:00,71.64,71.64,71.29,71.38,37283.0,68.5078,68.5078,68.1731,68.2592,37283.0
2023-03-21 12:30:00,71.39,71.48,71.36,71.4,32619.0,68.2688,68.3548,68.2401,68.2783,32619.0
2023-03-21 13:00:00,71.38,71.5,71.37,71.46,25734.0,68.2592,68.3739,68.2496,68.3357,25734.0
2023-03-21 13:30:00,71.46,71.56,71.33,71.38,24781.0,68.3357,68.4313,68.2114,68.2592,24781.0
2023-03-21 14:00:00,71.37,71.55,71.35,71.54,31646.0,68.2496,68.4218,68.2305,68.4122,31646.0
2023-03-21 14:30:00,71.55,71.8,71.55,71.79,62681.0,68.4218,68.6608,68.4218,68.6513,62681.0
2023-03-21 15:00:00,71.8,72.11,71.8,72.05,94261.0,68.6608,68.9573,68.6608,68.8999,94261.0
2023-03-21 15:30:00,72.06,72.38,72.03,72.31,297324.0,68.9095,69.2155,68.8808,69.1485,297324.0
2023-03-22 09:30:00,72.01,72.47,71.42,71.59,113655.0,68.8616,69.3015,68.2974,68.46,113655.0
2023-03-22 10:00:00,71.61,71.61,71.37,71.51,39469.0,68.4791,68.4791,68.2496,68.3835,39469.0
2023-03-22 10:30:00,71.52,71.68,71.47,71.49,44845.0,68.3931,68.5461,68.3453,68.3644,44845.0
2023-03-22 11:00:00,71.54,71.67,71.46,71.52,69289.0,68.4122,68.5365,68.3357,68.3931,69289.0
2023-03-22 11:30:00,71.54,71.62,71.41,71.54,27390.0,68.4122,68.4887,68.2879,68.4122,27390.0
2023-03-22 12:00:00,71.55,71.64,71.44,71.58,36301.0,68.4218,68.5078,68.3166,68.4504,36301.0
2023-03-22 12:30:00,71.57,71.57,71.22,71.24,22030.0,68.4409,68.4409,68.1062,68.1253,22030.0
2023-03-22 13:00:00,71.23,71.37,71.09,71.35,29353.0,68.1158,68.2496,67.9819,68.2305,29353.0
2023-03-22 13:30:00,71.39,71.6,71.32,71.53,74944.0,68.2688,68.4696,68.2018,68.4026,74944.0
2023-03-22 14:00:00,71.52,71.77,71.3,71.3,58599.0,68.3931,68.6321,68.1827,68.1827,58599.0
2023-03-22 14:30:00,71.29,71.59,71.14,71.27,61714.0,68.1731,68.46,68.0297,68.154,61714.0
2023-03-22 15:00:00,71.23,71.27,70.74,70.86,192702.0,68.1158,68.154,67.6472,67.7619,192702.0
2023-03-22 15:30:00,70.89,70.95,69.92,69.92,292825.0,67.7906,67.848,66.863,66.863,292825.0
2023-03-23 09:30:00,69.85,70.02,69.3,69.34,98868.0,66.7961,66.9587,66.2701,66.3084,98868.0
2023-03-23 10:00:00,69.36,69.69,69.28,69.64,59064.0,66.3275,66.6431,66.251,66.5953,59064.0
2023-03-23 10:30:00,69.64,69.91,69.51,69.89,62760.0,66.5953,66.8535,66.471,66.8343,62760.0
2023-03-23 11:00:00,69.87,69.97,69.72,69.72,38156.0,66.8152,66.9108,66.6718,66.6718,38156.0
2023-03-23 11:30:00,69.74,69.94,69.69,69.74,33719.0,66.6909,66.8822,66.6431,66.6909,33719.0
2023-03-23 12:00:00,69.75,69.77,69.51,69.58,51308.0,66.7005,66.7196,66.471,66.5379,51308.0
2023-03-23 12:30:00,69.59,69.69,69.54,69.54,53283.0,66.5475,66.6431,66.4996,66.4996,53283.0
2023-03-23 13:00:00,69.53,69.62,69.25,69.28,57807.0,66.4901,66.5761,66.2223,66.251,57807.0
2023-03-23 13:30:00,69.27,69.34,69.09,69.15,57849.0,66.2414,66.3084,66.0693,66.1267,57849.0
2023-03-23 14:00:00,69.16,69.29,68.77,68.77,90664.0,66.1363,66.2606,65.7633,65.7633,90664.0
2023-03-23 14:30:00,68.76,69.1,68.74,68.95,75459.0,65.7537,66.0789,65.7346,65.9354,75459.0
2023-03-23 15:00:00,68.97,69.3,68.69,68.77,81813.0,65.9546,66.2701,65.6868,65.7633,81813.0
2023-03-23 15:30:00,68.77,69.27,68.71,69.0,336420.0,65.7633,66.2414,65.7059,65.9833,336420.0
2023-03-24 09:30:00,68.7,68.84,68.53,68.71,68496.0,65.6964,65.8302,65.5338,65.7059,68496.0
2023-03-24 10:00:00,68.72,69.18,68.66,69.09,68123.0,65.7155,66.1554,65.6581,66.0693,68123.0
2023-03-24 10:30:00,69.12,69.18,68.81,68.94,32579.0,66.098,66.1554,65.8016,65.9259,32579.0
2023-03-24 11:00:00,68.98,69.3,68.85,69.3,70133.0,65.9641,66.2701,65.8398,66.2701,70133.0
2023-03-24 11:30:00,69.29,69.41,69.13,69.35,41728.0,66.2606,66.3753,66.1076,66.3179,41728.0
2023-03-24 12:00:00,69.37,69.59,69.37,69.58,60769.0,66.3371,66.5475,66.3371,66.5379,60769.0
2023-03-24 12:30:00,69.58,69.94,69.56,69.92,78279.0,66.5379,66.8822,66.5188,66.863,78279.0
2023-03-24 13:00:00,69.94,70.03,69.82,70.0,43627.0,66.8822,66.9682,66.7674,66.9395,43627.0
2023-03-24 13:30:00,70.0,70.06,69.93,70.03,64904.0,66.9395,66.9969,66.8726,66.9682,64904.0
2023-03-24 14:00:00,70.04,70.27,70.04,70.17,82212.0,66.9778,67.1977,66.9778,67.1021,82212.0
2023-03-24 14:30:00,70.18,70.44,70.17,70.32,105338.0,67.1117,67.3603,67.1021,67.2455,105338.0
2023-03-24 15:00:00,70.3,70.37,70.12,70.37,101552.0,67.2264,67.2934,67.0543,67.2934,101552.0
2023-03-24 15:30:00,70.37,70.51,70.12,70.37,287475.0,67.2934,67.4272,67.0543,67.2934,287475.0
2023-03-27 09:30:00,71.42,71.57,71.0,71.17,71195.0,68.2974,68.4409,67.8958,68.0584,71195.0
2023-03-27 10:00:00,71.14,71.14,70.71,70.8,52227.0,68.0297,68.0297,67.6185,67.7046,52227.0
2023-03-27 10:30:00,70.82,70.82,70.57,70.78,28556.0,67.7237,67.7237,67.4846,67.6854,28556.0
2023-03-27 11:00:00,70.77,70.86,70.67,70.8,27800.0,67.6759,67.7619,67.5802,67.7046,27800.0
2023-03-27 11:30:00,70.84,71.05,70.81,71.03,29959.0,67.7428,67.9436,67.7141,67.9245,29959.0
2023-03-27 12:00:00,71.03,71.09,70.85,71.02,28548.0,67.9245,67.9819,67.7524,67.9149,28548.0
2023-03-27 12:30:00,71.03,71.13,70.97,71.0,25164.0,67.9245,68.0201,67.8671,67.8958,25164.0
2023-03-27 13:00:00,71.0,71.33,71.0,71.3,43763.0,67.8958,68.2114,67.8958,68.1827,43763.0
2023-03-27 13:30:00,71.33,71.35,71.19,71.2,32605.0,68.2114,68.2305,68.0775,68.0871,32605.0
2023-03-27 14:00:00,71.21,71.29,71.09,71.29,32646.0,68.0966,68.1731,67.9819,68.1731,32646.0
2023-03-27 14:30:00,71.31,71.43,71.3,71.41,35357.0,68.1923,68.307,68.1827,68.2879,35357.0
2023-03-27 15:00:00,71.4,71.41,71.21,71.35,37201.0,68.2783,68.2879,68.0966,68.2305,37201.0
2023-03-27 15:30:00,71.35,71.38,71.15,71.28,190437.0,68.2305,68.2592,68.0393,68.1636,190437.0
2023-03-28 09:30:00,71.42,72.51,71.29,72.51,86316.0,68.2974,69.3398,68.1731,69.3398,86316.0
2023-03-28 10:00:00,72.55,72.71,72.26,72.45,99807.0,69.378,69.531,69.1007,69.2824,99807.0
2023-03-28 10:30:00,72.46,72.5,72.3,72.5,48450.0,69.292,69.3302,69.139,69.3302,48450.0
2023-03-28 11:00:00,72.51,72.64,72.49,72.59,35977.0,69.3398,69.4641,69.3207,69.4163,35977.0
2023-03-28 11:30:00,72.59,72.66,72.55,72.63,26390.0,69.4163,69.4832,69.378,69.4545,26390.0
2023-03-28 12:00:00,72.63,72.76,72.62,72.67,38642.0,69.4545,69.5789,69.445,69.4928,38642.0
2023-03-28 12:30:00,72.68,72.7,72.5,72.53,28140.0,69.5024,69.5215,69.3302,69.3589,28140.0
2023-03-28 13:00:00,72.55,72.57,72.35,72.41,35418.0,69.378,69.3972,69.1868,69.2442,35418.0
2023-03-28 13:30:00,72.39,72.4,72.11,72.12,39787.0,69.225,69.2346,68.9573,68.9668,39787.0
2023-03-28 14:00:00,72.11,72.14,72.04,72.08,39713.0,68.9573,68.986,68.8903,68.9286,39713.0
2023-03-28 14:30:00,72.08,72.33,71.96,72.33,108543.0,68.9286,69.1677,68.8138,69.1677,108543.0
2023-03-28 15:00:00,72.32,72.47,72.31,72.39,72996.0,69.1581,69.3015,69.1485,69.225,72996.0
2023-03-28 15:30:00,72.38,73.07,72.27,72.51,460681.0,69.2155,69.8753,69.1103,69.3398,460681.0
2023-03-29 09:30:00,72.7,73.28,72.52,73.05,148997.0,69.5215,70.0761,69.3494,69.8562,148997.0
2023-03-29 10:00:00,73.02,73.29,72.98,73.26,96790.0,69.8275,70.0857,69.7892,70.057,96790.0
2023-03-29 10:30:00,73.26,73.54,73.24,73.5,101715.0,70.057,70.3248,70.0379,70.2865,101715.0
2023-03-29 11:00:00,73.51,73.65,73.42,73.46,94020.0,70.2961,70.4299,70.21,70.2483,94020.0
2023-03-29 11:30:00,73.47,73.64,73.43,73.6,69324.0,70.2578,70.4204,70.2196,70.3821,69324.0
2023-03-29 12:00:00,73.61,73.69,73.55,73.69,55196.0,70.3917,70.4682,70.3343,70.4682,55196.0
2023-03-29 12:30:00,73.7,73.81,73.69,73.78,56637.0,70.4778,70.583,70.4682,70.5543,56637.0
2023-03-29 13:00:00,73.79,73.91,73.78,73.82,60057.0,70.5638,70.6786,70.5543,70.5925,60057.0
2023-03-29 13:30:00,73.82,73.83,73.64,73.72,93749.0,70.5925,70.6021,70.4204,70.4969,93749.0
2023-03-29 14:00:00,73.73,73.89,73.72,73.83,51883.0,70.5064,70.6595,70.4969,70.6021,51883.0
2023-03-29 14:30:00,73.83,74.22,73.83,74.2,134938.0,70.6021,70.975,70.6021,70.9559,134938.0
2023-03-29 15:00:00,74.2,74.53,74.18,74.53,118369.0,70.9559,71.2715,70.9368,71.2715,118369.0
2023-03-29 15:30:00,74.51,74.75,74.5,74.6,448897.0,71.2523,71.4819,71.2428,71.3384,448897.0
2023-03-30 09:30:00,74.99,75.15,74.81,75.06,89034.0,71.7114,71.8644,71.5392,71.7783,89034.0
2023-03-30 10:00:00,75.05,75.08,74.75,74.91,85091.0,71.7687,71.7974,71.4819,71.6349,85091.0
2023-03-30 10:30:00,74.94,75.18,74.94,74.94,60231.0,71.6635,71.8931,71.6635,71.6635,60231.0
2023-03-30 11:00:00,74.95,74.96,74.74,74.92,59992.0,71.6731,71.6827,71.4723,71.6444,59992.0
2023-03-30 11:30:00,74.92,74.96,74.84,74.94,58029.0,71.6444,71.6827,71.5679,71.6635,58029.0
2023-03-30 12:00:00,74.94,75.0,74.87,74.92,52381.0,71.6635,71.7209,71.5966,71.6444,52381.0
2023-03-30 12:30:00,74.93,74.95,74.69,74.85,53857.0,71.654,71.6731,71.4245,71.5775,53857.0
2023-03-30 13:00:00,74.84,75.0,74.82,74.98,37774.0,71.5679,71.7209,71.5488,71.7018,37774.0
2023-03-30 13:30:00,74.98,75.2,74.93,75.17,54523.0,71.7018,71.9122,71.654,71.8835,54523.0
2023-03-30 14:00:00,75.17,75.29,75.15,75.27,52242.0,71.8835,71.9982,71.8644,71.9791,52242.0
2023-03-30 14:30:00,75.27,75.4,75.24,75.3,61875.0,71.9791,72.1034,71.9504,72.0078,61875.0
2023-03-30 15:00:00,75.31,75.4,75.23,75.38,69366.0,72.0174,72.1034,71.9409,72.0843,69366.0
2023-03-30 15:30:00,75.37,75.44,75.25,75.35,274231.0,72.0747,72.1417,71.96,72.0556,274231.0
2023-03-31 09:30:00,75.27,75.8,75.0,75.14,90970.0,72.4517,72.9619,72.1918,72.3266,90970.0
2023-03-31 10:00:00,75.09,75.36,75.01,75.11,60784.0,72.2784,72.5383,72.2014,72.2977,60784.0
2023-03-31 10:30:00,75.11,75.19,75.0,75.12,52179.0,72.2977,72.3747,72.1918,72.3073,52179.0
2023-03-31 11:00:00,75.11,75.25,74.96,75.24,59675.0,72.2977,72.4325,72.1533,72.4228,59675.0
2023-03-31 11:30:00,75.24,75.24,75.12,75.2,31086.0,72.4228,72.4228,72.3073,72.3843,31086.0
2023-03-31 12:00:00,75.21,75.33,75.2,75.2,49179.0,72.3939,72.5095,72.3843,72.3843,49179.0
2023-03-31 12:30:00,75.19,75.24,75.05,75.22,45607.0,72.3747,72.4228,72.2399,72.4036,45607.0
2023-03-31 13:00:00,75.22,75.22,75.03,75.06,34167.0,72.4036,72.4036,72.2207,72.2496,34167.0
2023-03-31 13:30:00,75.06,75.07,74.89,75.02,30245.0,72.2496,72.2592,72.0859,72.2111,30245.0
2023-03-31 14:00:00,75.01,75.04,74.88,74.98,82101.0,72.2014,72.2303,72.0763,72.1726,82101.0
2023-03-31 14:30:00,74.97,75.25,74.95,75.25,63993.0,72.1629,72.4325,72.1437,72.4325,63993.0
2023-03-31 15:00:00,75.27,75.46,75.22,75.44,84236.0,72.4517,72.6346,72.4036,72.6153,84236.0
2023-03-31 15:30:00,75.44,75.54,75.34,75.47,399396.0,72.6153,72.7116,72.5191,72.6442,399396.0
2023-04-03 09:30:00,75.79,76.5,75.49,76.4,65854.0,72.9522,73.6356,72.6635,73.5394,65854.0
2023-04-03 10:00:00,76.3,76.47,76.19,76.25,43230.0,73.4431,73.6068,73.3373,73.395,43230.0
2023-04-03 10:30:00,76.26,76.28,76.03,76.18,59780.0,73.4046,73.4239,73.1832,73.3276,59780.0
2023-04-03 11:00:00,76.17,76.21,76.04,76.17,44716.0,73.318,73.3565,73.1929,73.318,44716.0
2023-04-03 11:30:00,76.16,76.53,76.13,76.52,43574.0,73.3084,73.6645,73.2795,73.6549,43574.0
2023-04-03 12:00:00,76.54,76.64,76.52,76.58,45973.0,73.6742,73.7704,73.6549,73.7127,45973.0
2023-04-03 12:30:00,76.54,76.57,76.45,76.51,27268.0,73.6742,73.703,73.5875,73.6453,27268.0
2023-04-03 13:00:00,76.5,76.82,76.47,76.74,26778.0,73.6356,73.9437,73.6068,73.8667,26778.0
2023-04-03 13:30:00,76.72,76.72,76.46,76.5,37049.0,73.8474,73.8474,73.5971,73.6356,37049.0
2023-04-03 14:00:00,76.5,76.76,76.5,76.71,72620.0,73.6356,73.8859,73.6356,73.8378,72620.0
2023-04-03 14:30:00,76.72,76.96,76.69,76.87,63071.0,73.8474,74.0784,73.8185,73.9918,63071.0
2023-04-03 15:00:00,76.87,76.95,76.82,76.87,71491.0,73.9918,74.0688,73.9437,73.9918,71491.0
2023-04-03 15:30:00,76.88,76.94,76.65,76.7,276563.0,74.0014,74.0592,73.78,73.8282,276563.0
2023-04-04 09:30:00,76.71,77.07,76.62,76.86,163628.0,73.8378,74.1843,73.7512,73.9822,163628.0
2023-04-04 10:00:00,76.86,76.9,76.64,76.72,95170.0,73.9822,74.0207,73.7704,73.8474,95170.0
2023-04-04 10:30:00,76.7,76.71,76.43,76.66,64322.0,73.8282,73.8378,73.5683,73.7897,64322.0
2023-04-04 11:00:00,76.65,76.75,76.42,76.66,105586.0,73.78,73.8763,73.5586,73.7897,105586.0
2023-04-04 11:30:00,76.66,77.03,76.65,76.84,83549.0,73.7897,74.1458,73.78,73.9629,83549.0
2023-04-04 12:00:00,76.85,76.92,76.74,76.9,85794.0,73.9725,74.0399,73.8667,74.0207,85794.0
2023-04-04 12:30:00,76.92,76.93,76.67,76.84,68331.0,74.0399,74.0495,73.7993,73.9629,68331.0
2023-04-04 13:00:00,76.86,77.06,76.86,76.93,34354.0,73.9822,74.1747,73.9822,74.0495,34354.0
2023-04-04 13:30:00,76.95,76.96,76.59,76.68,42348.0,74.0688,74.0784,73.7223,73.8089,42348.0
2023-04-04 14:00:00,76.68,76.68,76.44,76.46,46295.0,73.8089,73.8089,73.5779,73.5971,46295.0
2023-04-04 14:30:00,76.46,76.46,76.21,76.23,51533.0,73.5971,73.5971,73.3565,73.3758,51533.0
2023-04-04 15:00:00,76.23,76.46,76.21,76.37,81913.0,73.3758,73.5971,73.3565,73.5105,81913.0
2023-04-04 15:30:00,76.38,76.71,76.34,76.65,292534.0,73.5201,73.8378,73.4816,73.78,292534.0
2023-04-05 09:30:00,77.04,77.98,76.92,77.77,107937.0,74.1554,75.0602,74.0399,74.8581,107937.0
2023-04-05 10:00:00,77.79,77.86,77.64,77.85,101636.0,74.8773,74.9447,74.733,74.9351,101636.0
2023-04-05 10:30:00,77.85,78.18,77.8,78.16,98277.0,74.9351,75.2527,74.887,75.2335,98277.0
2023-04-05 11:00:00,78.16,78.45,78.06,78.28,67539.0,75.2335,75.5126,75.1372,75.349,67539.0
2023-04-05 11:30:00,78.29,78.46,78.27,78.42,50270.0,75.3586,75.5223,75.3394,75.4838,50270.0
2023-04-05 12:00:00,78.45,78.55,78.33,78.33,37308.0,75.5126,75.6089,75.3971,75.3971,37308.0
2023-04-05 12:30:00,78.34,78.51,78.33,78.47,38962.0,75.4068,75.5704,75.3971,75.5319,38962.0
2023-04-05 13:00:00,78.48,78.7,78.45,78.65,52747.0,75.5415,75.7533,75.5126,75.7051,52747.0
2023-04-05 13:30:00,78.67,78.92,78.63,78.88,55072.0,75.7244,75.965,75.6859,75.9265,55072.0
2023-04-05 14:00:00,78.88,79.1,78.79,79.09,69528.0,75.9265,76.1383,75.8399,76.1287,69528.0
2023-04-05 14:30:00,79.09,79.18,78.94,79.01,53349.0,76.1287,76.2153,75.9843,76.0517,53349.0
2023-04-05 15:00:00,79.02,79.31,79.02,79.3,111128.0,76.0613,76.3404,76.0613,76.3308,111128.0
2023-04-05 15:30:00,79.3,79.5,79.17,79.43,489681.0,76.3308,76.5233,76.2057,76.4559,489681.0
2023-04-06 09:30:00,79.77,80.61,79.43,79.46,141204.0,76.7832,77.5918,76.4559,76.4848,141204.0
2023-04-06 10:00:00,79.48,79.64,79.02,79.2,111503.0,76.5041,76.6581,76.0613,76.2346,111503.0
2023-04-06 10:30:00,79.19,79.35,79.12,79.21,61975.0,76.2249,76.3789,76.1575,76.2442,61975.0
2023-04-06 11:00:00,79.2,79.2,78.97,79.03,59045.0,76.2346,76.2346,76.0132,76.0709,59045.0
2023-04-06 11:30:00,79.03,79.32,79.02,79.31,43691.0,76.0709,76.3501,76.0613,76.3404,43691.0
2023-04-06 12:00:00,79.32,79.38,79.27,79.32,47297.0,76.3501,76.4078,76.3019,76.3501,47297.0
2023-04-06 12:30:00,79.31,79.55,79.3,79.5,47997.0,76.3404,76.5714,76.3308,76.5233,47997.0
2023-04-06 13:00:00,79.49,79.56,79.42,79.47,43290.0,76.5137,76.5811,76.4463,76.4944,43290.0
2023-04-06 13:30:00,79.49,79.53,79.37,79.41,70570.0,76.5137,76.5522,76.3982,76.4367,70570.0
2023-04-06 14:00:00,79.41,79.49,79.13,79.2,56376.0,76.4367,76.5137,76.1672,76.2346,56376.0
2023-04-06 14:30:00,79.21,79.29,79.11,79.11,53397.0,76.2442,76.3212,76.1479,76.1479,53397.0
2023-04-06 15:00:00,79.12,79.18,78.97,79.16,98539.0,76.1575,76.2153,76.0132,76.1961,98539.0
2023-04-06 15:30:00,79.18,79.34,79.14,79.22,271105.0,76.2153,76.3693,76.1768,76.2538,271105.0
2023-04-10 09:30:00,79.16,79.48,78.94,78.98,79253.0,76.1961,76.5041,75.9843,76.0228,79253.0
2023-04-10 10:00:00,78.99,79.42,78.95,79.03,75342.0,76.0324,76.4463,75.9939,76.0709,75342.0
2023-04-10 10:30:00,79.04,79.2,79.01,79.1,35309.0,76.0805,76.2346,76.0517,76.1383,35309.0
2023-04-10 11:00:00,79.11,79.23,79.0,79.12,59128.0,76.1479,76.2634,76.042,76.1575,59128.0
2023-04-10 11:30:00,79.14,79.24,79.09,79.22,30001.0,76.1768,76.2731,76.1287,76.2538,30001.0
2023-04-10 12:00:00,79.22,79.36,79.15,79.33,40655.0,76.2538,76.3886,76.1864,76.3597,40655.0
2023-04-10 12:30:00,79.34,79.5,79.34,79.45,17469.0,76.3693,76.5233,76.3693,76.4752,17469.0
2023-04-10 13:00:00,79.45,79.57,79.36,79.4,45418.0,76.4752,76.5907,76.3886,76.4271,45418.0
2023-04-10 13:30:00,79.42,79.43,79.25,79.34,20104.0,76.4463,76.4559,76.2827,76.3693,20104.0
2023-04-10 14:00:00,79.33,79.33,79.21,79.26,22922.0,76.3597,76.3597,76.2442,76.2923,22922.0
2023-04-10 14:30:00,79.26,79.27,79.19,79.26,30518.0,76.2923,76.3019,76.2249,76.2923,30518.0
2023-04-10 15:00:00,79.26,79.42,79.26,79.37,49767.0,76.2923,76.4463,76.2923,76.3982,49767.0
2023-04-10 15:30:00,79.38,79.65,79.38,79.63,234932.0,76.4078,76.6677,76.4078,76.6485,234932.0
2023-04-11 09:30:00,79.9,79.9,79.4,79.7,87676.0,76.9083,76.9083,76.4271,76.7158,87676.0
2023-04-11 10:00:00,79.71,80.08,79.66,79.86,64687.0,76.7255,77.0816,76.6773,76.8698,64687.0
2023-04-11 10:30:00,79.86,80.18,79.8,80.13,73298.0,76.8698,77.1779,76.8121,77.1297,73298.0
2023-04-11 11:00:00,80.12,80.12,79.88,79.99,38347.0,77.1201,77.1201,76.8891,76.995,38347.0
2023-04-11 11:30:00,79.99,80.07,79.91,80.02,79420.0,76.995,77.072,76.918,77.0239,79420.0
2023-04-11 12:00:00,80.01,80.13,79.96,80.09,63716.0,77.0142,77.1297,76.9661,77.0912,63716.0
2023-04-11 12:30:00,80.09,80.24,80.03,80.22,22184.0,77.0912,77.2356,77.0335,77.2164,22184.0
2023-04-11 13:00:00,80.22,80.33,80.19,80.29,108832.0,77.2164,77.3222,77.1875,77.2837,108832.0
2023-04-11 13:30:00,80.27,80.28,80.19,80.24,24193.0,77.2645,77.2741,77.1875,77.2356,24193.0
2023-04-11 14:00:00,80.23,80.29,80.2,80.22,34800.0,77.226,77.2837,77.1971,77.2164,34800.0
2023-04-11 14:30:00,80.22,80.25,80.19,80.21,38675.0,77.2164,77.2452,77.1875,77.2067,38675.0
2023-04-11 15:00:00,80.22,80.27,80.15,80.25,76551.0,77.2164,77.2645,77.149,77.2452,76551.0
2023-04-11 15:30:00,80.26,80.27,79.9,79.95,237200.0,77.2549,77.2645,76.9083,76.9565,237200.0
2023-04-12 09:30:00,79.62,79.89,78.47,79.04,115829.0,76.6388,76.8987,75.5319,76.0805,115829.0
2023-04-12 10:00:00,79.06,79.18,78.92,79.04,89901.0,76.0998,76.2153,75.965,76.0805,89901.0
2023-04-12 10:30:00,79.03,79.03,78.75,78.91,52562.0,76.0709,76.0709,75.8014,75.9554,52562.0
2023-04-12 11:00:00,78.92,79.09,78.88,79.07,66750.0,75.965,76.1287,75.9265,76.1094,66750.0
2023-04-12 11:30:00,79.07,79.14,79.0,79.11,44841.0,76.1094,76.1768,76.042,76.1479,44841.0
2023-04-12 12:00:00,79.12,79.25,79.09,79.22,75308.0,76.1575,76.2827,76.1287,76.2538,75308.0
2023-04-12 12:30:00,79.21,79.27,79.14,79.14,28737.0,76.2442,76.3019,76.1768,76.1768,28737.0
2023-04-12 13:00:00,79.13,79.23,79.09,79.16,44164.0,76.1672,76.2634,76.1287,76.1961,44164.0
2023-04-12 13:30:00,79.17,79.25,79.15,79.22,38996.0,76.2057,76.2827,76.1864,76.2538,38996.0
2023-04-12 14:00:00,79.23,79.36,79.11,79.14,73380.0,76.2634,76.3886,76.1479,76.1768,73380.0
2023-04-12 14:30:00,79.12,79.13,78.94,79.04,37665.0,76.1575,76.1672,75.9843,76.0805,37665.0
2023-04-12 15:00:00,79.04,79.12,78.91,78.95,45095.0,76.0805,76.1575,75.9554,75.9939,45095.0
2023-04-12 15:30:00,78.95,79.19,78.93,79.16,208566.0,75.9939,76.2249,75.9747,76.1961,208566.0
2023-04-13 09:30:00,79.51,79.87,79.36,79.83,73202.0,76.5329,76.8795,76.3886,76.841,73202.0
2023-04-13 10:00:00,79.83,80.29,79.83,80.19,52919.0,76.841,77.2837,76.841,77.1875,52919.0
2023-04-13 10:30:00,80.19,80.25,80.0,80.16,60676.0,77.1875,77.2452,77.0046,77.1586,60676.0
2023-04-13 11:00:00,80.17,80.44,80.17,80.41,60612.0,77.1682,77.4281,77.1682,77.3992,60612.0
2023-04-13 11:30:00,80.42,80.52,80.33,80.36,39509.0,77.4089,77.5051,77.3222,77.3511,39509.0
2023-04-13 12:00:00,80.37,80.61,80.34,80.56,39286.0,77.3607,77.5918,77.3319,77.5436,39286.0
2023-04-13 12:30:00,80.58,80.74,80.57,80.72,48436.0,77.5629,77.7169,77.5533,77.6976,48436.0
2023-04-13 13:00:00,80.73,80.91,80.61,80.62,90819.0,77.7073,77.8805,77.5918,77.6014,90819.0
2023-04-13 13:30:00,80.63,80.79,80.47,80.75,64135.0,77.611,77.765,77.457,77.7265,64135.0
2023-04-13 14:00:00,80.76,81.06,80.74,81.05,74807.0,77.7361,78.0249,77.7169,78.0153,74807.0
2023-04-13 14:30:00,81.05,81.19,81.02,81.1,66530.0,78.0153,78.15,77.9864,78.0634,66530.0
2023-04-13 15:00:00,81.09,81.14,80.68,80.73,176540.0,78.0538,78.1019,77.6591,77.7073,176540.0
2023-04-13 15:30:00,80.73,81.0,80.68,80.75,393202.0,77.7073,77.9672,77.6591,77.7265,393202.0
2023-04-14 09:30:00,80.68,80.85,80.41,80.7,62467.0,77.6591,77.8228,77.3992,77.6784,62467.0
2023-04-14 10:00:00,80.7,80.7,80.11,80.3,55734.0,77.6784,77.6784,77.1105,77.2934,55734.0
2023-04-14 10:30:00,80.32,80.59,80.32,80.5,49108.0,77.3126,77.5725,77.3126,77.4859,49108.0
2023-04-14 11:00:00,80.54,80.55,80.11,80.23,46114.0,77.5244,77.534,77.1105,77.226,46114.0
2023-04-14 11:30:00,80.26,80.42,80.25,80.42,22383.0,77.2549,77.4089,77.2452,77.4089,22383.0
2023-04-14 12:00:00,80.41,80.5,80.34,80.46,14218.0,77.3992,77.4859,77.3319,77.4474,14218.0
2023-04-14 12:30:00,80.45,80.46,80.28,80.32,15431.0,77.4378,77.4474,77.2741,77.3126,15431.0
2023-04-14 13:00:00,80.33,80.51,80.33,80.34,17435.0,77.3222,77.4955,77.3222,77.3319,17435.0
2023-04-14 13:30:00,80.31,80.48,80.27,80.47,18399.0,77.303,77.4666,77.2645,77.457,18399.0
2023-04-14 14:00:00,80.48,80.66,80.45,80.64,24907.0,77.4666,77.6399,77.4378,77.6206,24907.0
2023-04-14 14:30:00,80.68,80.7,80.57,80.61,22272.0,77.6591,77.6784,77.5533,77.5918,22272.0
2023-04-14 15:00:00,80.62,80.65,80.44,80.63,31287.0,77.6014,77.6303,77.4281,77.611,31287.0
2023-04-14 15:30:00,80.64,80.73,80.54,80.63,156561.0,77.6206,77.7073,77.5244,77.611,156561.0
2023-04-17 09:30:00,80.74,80.79,80.24,80.33,76225.0,77.7169,77.765,77.2356,77.3222,76225.0
2023-04-17 10:00:00,80.32,80.56,80.23,80.46,81789.0,77.3126,77.5436,77.226,77.4474,81789.0
2023-04-17 10:30:00,80.4,80.49,80.18,80.23,42488.0,77.3896,77.4763,77.1779,77.226,42488.0
2023-04-17 11:00:00,80.26,80.35,80.03,80.14,48683.0,77.2549,77.3415,77.0335,77.1394,48683.0
2023-04-17 11:30:00,80.13,80.18,79.53,79.61,52412.0,77.1297,77.1779,76.5522,76.6292,52412.0
2023-04-17 12:00:00,79.61,79.7,79.38,79.41,44195.0,76.6292,76.7158,76.4078,76.4367,44195.0
2023-04-17 12:30:00,79.41,79.43,79.16,79.28,37528.0,76.4367,76.4559,76.1961,76.3116,37528.0
2023-04-17 13:00:00,79.26,79.44,79.23,79.44,28720.0,76.2923,76.4656,76.2634,76.4656,28720.0
2023-04-17 13:30:00,79.44,79.46,79.34,79.34,44285.0,76.4656,76.4848,76.3693,76.3693,44285.0
2023-04-17 14:00:00,79.36,79.64,79.29,79.59,30004.0,76.3886,76.6581,76.3212,76.61,30004.0
2023-04-17 14:30:00,79.58,79.87,79.57,79.85,26150.0,76.6003,76.8795,76.5907,76.8602,26150.0
2023-04-17 15:00:00,79.89,80.01,79.85,79.98,43521.0,76.8987,77.0142,76.8602,76.9853,43521.0
2023-04-17 15:30:00,79.96,80.1,79.77,80.06,255621.0,76.9661,77.1009,76.7832,77.0624,255621.0
2023-04-18 09:30:00,80.36,80.38,79.94,80.16,42104.0,77.3511,77.3704,76.9468,77.1586,42104.0
2023-04-18 10:00:00,80.12,80.3,79.99,80.03,56483.0,77.1201,77.2934,76.995,77.0335,56483.0
2023-04-18 10:30:00,80.04,80.04,79.73,79.73,36394.0,77.0431,77.0431,76.7447,76.7447,36394.0
2023-04-18 11:00:00,79.75,79.92,79.64,79.92,43867.0,76.764,76.9276,76.6581,76.9276,43867.0
2023-04-18 11:30:00,79.92,79.94,79.69,79.74,31781.0,76.9276,76.9468,76.7062,76.7543,31781.0
2023-04-18 12:00:00,79.75,79.89,79.69,79.86,34643.0,76.764,76.8987,76.7062,76.8698,34643.0
2023-04-18 12:30:00,79.86,80.03,79.79,79.88,29115.0,76.8698,77.0335,76.8025,76.8891,29115.0
2023-04-18 13:00:00,79.88,79.96,79.51,79.52,38139.0,76.8891,76.9661,76.5329,76.5426,38139.0
2023-04-18 13:30:00,79.51,79.67,79.51,79.58,48069.0,76.5329,76.687,76.5329,76.6003,48069.0
2023-04-18 14:00:00,79.6,79.68,79.48,79.5,48181.0,76.6196,76.6966,76.5041,76.5233,48181.0
2023-04-18 14:30:00,79.5,79.58,79.41,79.47,40987.0,76.5233,76.6003,76.4367,76.4944,40987.0
2023-04-18 15:00:00,79.49,79.58,79.41,79.43,45974.0,76.5137,76.6003,76.4367,76.4559,45974.0
2023-04-18 15:30:00,79.43,79.46,79.28,79.45,196928.0,76.4559,76.4848,76.3116,76.4752,196928.0
2023-04-19 09:30:00,79.99,80.05,78.86,79.3,185761.0,76.995,77.0527,75.9073,76.3308,185761.0
2023-04-19 10:00:00,79.31,79.48,79.14,79.36,73270.0,76.3404,76.5041,76.1768,76.3886,73270.0
2023-04-19 10:30:00,79.36,79.39,79.1,79.16,39337.0,76.3886,76.4174,76.1383,76.1961,39337.0
2023-04-19 11:00:00,79.16,79.18,78.7,78.77,47360.0,76.1961,76.2153,75.7533,75.8207,47360.0
2023-04-19 11:30:00,78.77,78.77,78.59,78.68,40700.0,75.8207,75.8207,75.6474,75.734,40700.0
2023-04-19 12:00:00,78.68,78.79,78.52,78.62,35674.0,75.734,75.8399,75.58,75.6763,35674.0
2023-04-19 12:30:00,78.6,78.89,78.55,78.87,22389.0,75.657,75.9362,75.6089,75.9169,22389.0
2023-04-19 13:00:00,78.88,79.04,78.85,79.04,21056.0,75.9265,76.0805,75.8977,76.0805,21056.0
2023-04-19 13:30:00,79.04,79.18,78.96,79.14,20014.0,76.0805,76.2153,76.0035,76.1768,20014.0
2023-04-19 14:00:00,79.14,79.22,79.02,79.05,21081.0,76.1768,76.2538,76.0613,76.0902,21081.0
2023-04-19 14:30:00,79.05,79.08,78.91,78.97,23747.0,76.0902,76.119,75.9554,76.0132,23747.0
2023-04-19 15:00:00,78.98,79.03,78.9,78.99,30043.0,76.0228,76.0709,75.9458,76.0324,30043.0
2023-04-19 15:30:00,78.98,79.0,78.75,78.99,177103.0,76.0228,76.042,75.8014,76.0324,177103.0
2023-04-20 09:30:00,79.02,79.1,78.7,79.03,150761.0,76.0613,76.1383,75.7533,76.0709,150761.0
2023-04-20 10:00:00,79.06,79.33,78.98,79.22,50027.0,76.0998,76.3597,76.0228,76.2538,50027.0
2023-04-20 10:30:00,79.22,79.4,79.19,79.37,38498.0,76.2538,76.4271,76.2249,76.3982,38498.0
2023-04-20 11:00:00,79.39,79.42,79.28,79.32,24764.0,76.4174,76.4463,76.3116,76.3501,24764.0
2023-04-20 11:30:00,79.32,79.39,79.11,79.11,87430.0,76.3501,76.4174,76.1479,76.1479,87430.0
2023-04-20 12:00:00,79.13,79.35,79.11,79.32,22819.0,76.1672,76.3789,76.1479,76.3501,22819.0
2023-04-20 12:30:00,79.33,79.58,79.29,79.55,76469.0,76.3597,76.6003,76.3212,76.5714,76469.0
2023-04-20 13:00:00,79.57,79.6,79.46,79.49,26417.0,76.5907,76.6196,76.4848,76.5137,26417.0
2023-04-20 13:30:00,79.51,79.63,79.46,79.57,49283.0,76.5329,76.6485,76.4848,76.5907,49283.0
2023-04-20 14:00:00,79.58,79.88,79.48,79.81,56798.0,76.6003,76.8891,76.5041,76.8217,56798.0
2023-04-20 14:30:00,79.79,79.81,79.64,79.68,52539.0,76.8025,76.8217,76.6581,76.6966,52539.0
2023-04-20 15:00:00,79.7,79.75,79.61,79.72,65067.0,76.7158,76.764,76.6292,76.7351,65067.0
2023-04-20 15:30:00,79.73,80.09,79.69,80.09,255727.0,76.7447,77.0912,76.7062,77.0912,255727.0
2023-04-21 09:30:00,80.5,80.5,79.79,80.33,99324.0,77.4859,77.4859,76.8025,77.3222,99324.0
2023-04-21 10:00:00,80.33,80.6,80.23,80.46,143545.0,77.3222,77.5821,77.226,77.4474,143545.0
2023-04-21 10:30:00,80.45,80.48,80.15,80.18,43327.0,77.4378,77.4666,77.149,77.1779,43327.0
2023-04-21 11:00:00,80.17,80.35,80.05,80.23,39687.0,77.1682,77.3415,77.0527,77.226,39687.0
2023-04-21 11:30:00,80.23,80.34,80.05,80.22,38026.0,77.226,77.3319,77.0527,77.2164,38026.0
2023-04-21 12:00:00,80.23,80.3,80.18,80.23,32277.0,77.226,77.2934,77.1779,77.226,32277.0
2023-04-21 12:30:00,80.25,80.4,80.2,80.37,34649.0,77.2452,77.3896,77.1971,77.3607,34649.0
2023-04-21 13:00:00,80.38,80.43,80.2,80.22,87036.0,77.3704,77.4185,77.1971,77.2164,87036.0
2023-04-21 13:30:00,80.22,80.27,79.96,79.97,38382.0,77.2164,77.2645,76.9661,76.9757,38382.0
2023-04-21 14:00:00,79.98,80.04,79.66,79.76,40725.0,76.9853,77.0431,76.6773,76.7736,40725.0
2023-04-21 14:30:00,79.74,79.82,79.71,79.76,24446.0,76.7543,76.8313,76.7255,76.7736,24446.0
2023-04-21 15:00:00,79.79,79.98,79.75,79.92,41985.0,76.8025,76.9853,76.764,76.9276,41985.0
2023-04-21 15:30:00,79.92,80.26,79.89,80.06,291334.0,76.9276,77.2549,76.8987,77.0624,291334.0
2023-04-24 09:30:00,79.99,80.36,79.69,80.36,51749.0,76.995,77.3511,76.7062,77.3511,51749.0
2023-04-24 10:00:00,80.35,80.63,80.33,80.62,63390.0,77.3415,77.611,77.3222,77.6014,63390.0
2023-04-24 10:30:00,80.61,80.82,80.49,80.81,49318.0,77.5918,77.7939,77.4763,77.7843,49318.0
2023-04-24 11:00:00,80.81,80.95,80.72,80.93,31965.0,77.7843,77.919,77.6976,77.8998,31965.0
2023-04-24 11:30:00,80.94,81.05,80.76,80.97,44147.0,77.9094,78.0153,77.7361,77.9383,44147.0
2023-04-24 12:00:00,80.96,80.98,80.79,80.92,34894.0,77.9287,77.9479,77.765,77.8902,34894.0
2023-04-24 12:30:00,80.92,80.93,80.82,80.83,27143.0,77.8902,77.8998,77.7939,77.8035,27143.0
2023-04-24 13:00:00,80.84,80.96,80.73,80.95,59559.0,77.8131,77.9287,77.7073,77.919,59559.0
2023-04-24 13:30:00,80.95,81.11,80.93,80.95,26818.0,77.919,78.073,77.8998,77.919,26818.0
2023-04-24 14:00:00,80.95,80.95,80.79,80.84,37834.0,77.919,77.919,77.765,77.8131,37834.0
2023-04-24 14:30:00,80.84,80.92,80.81,80.9,27426.0,77.8131,77.8902,77.7843,77.8709,27426.0
2023-04-24 15:00:00,80.9,80.96,80.82,80.85,51159.0,77.8709,77.9287,77.7939,77.8228,51159.0
2023-04-24 15:30:00,80.86,81.02,80.85,81.01,191500.0,77.8324,77.9864,77.8228,77.9768,191500.0
2023-04-25 09:30:00,81.09,81.15,80.33,80.59,67614.0,78.0538,78.1115,77.3222,77.5725,67614.0
2023-04-25 10:00:00,80.45,80.55,80.18,80.32,37312.0,77.4378,77.534,77.1779,77.3126,37312.0
2023-04-25 10:30:00,80.3,80.79,80.24,80.72,31622.0,77.2934,77.765,77.2356,77.6976,31622.0
2023-04-25 11:00:00,80.76,81.12,80.73,80.78,66411.0,77.7361,78.0827,77.7073,77.7554,66411.0
2023-04-25 11:30:00,80.76,80.86,80.59,80.83,35939.0,77.7361,77.8324,77.5725,77.8035,35939.0
2023-04-25 12:00:00,80.81,80.96,80.74,80.93,23389.0,77.7843,77.9287,77.7169,77.8998,23389.0
2023-04-25 12:30:00,80.92,80.93,80.73,80.76,24556.0,77.8902,77.8998,77.7073,77.7361,24556.0
2023-04-25 13:00:00,80.74,80.76,80.53,80.66,27398.0,77.7169,77.7361,77.5148,77.6399,27398.0
2023-04-25 13:30:00,80.64,80.7,80.57,80.65,27399.0,77.6206,77.6784,77.5533,77.6303,27399.0
2023-04-25 14:00:00,80.64,80.88,80.61,80.84,53725.0,77.6206,77.8517,77.5918,77.8131,53725.0
2023-04-25 14:30:00,80.84,80.87,80.75,80.81,28992.0,77.8131,77.842,77.7265,77.7843,28992.0
2023-04-25 15:00:00,80.81,80.99,80.75,80.95,42046.0,77.7843,77.9575,77.7265,77.919,42046.0
2023-04-25 15:30:00,80.95,80.98,80.72,80.89,182192.0,77.919,77.9479,77.6976,77.8613,182192.0
2023-04-26 09:30:00,80.43,80.99,80.26,80.46,82229.0,77.4185,77.9575,77.2549,77.4474,82229.0
2023-04-26 10:00:00,80.44,80.64,80.4,80.44,43470.0,77.4281,77.6206,77.3896,77.4281,43470.0
2023-04-26 10:30:00,80.42,80.75,80.42,80.73,37368.0,77.4089,77.7265,77.4089,77.7073,37368.0
2023-04-26 11:00:00,80.71,80.71,80.58,80.62,21465.0,77.688,77.688,77.5629,77.6014,21465.0
2023-04-26 11:30:00,80.62,80.66,80.19,80.2,54174.0,77.6014,77.6399,77.1875,77.1971,54174.0
2023-04-26 12:00:00,80.21,80.32,80.17,80.26,41770.0,77.2067,77.3126,77.1682,77.2549,41770.0
2023-04-26 12:30:00,80.27,80.33,80.19,80.33,32698.0,77.2645,77.3222,77.1875,77.3222,32698.0
2023-04-26 13:00:00,80.34,80.43,80.04,80.07,29651.0,77.3319,77.4185,77.0431,77.072,29651.0
2023-04-26 13:30:00,80.08,80.15,79.73,79.73,41047.0,77.0816,77.149,76.7447,76.7447,41047.0
2023-04-26 14:00:00,79.73,79.91,79.65,79.82,43998.0,76.7447,76.918,76.6677,76.8313,43998.0
2023-04-26 14:30:00,79.81,80.41,79.8,80.41,155519.0,76.8217,77.3992,76.8121,77.3992,155519.0
2023-04-26 15:00:00,80.38,80.7,80.24,80.61,198633.0,77.3704,77.6784,77.2356,77.5918,198633.0
2023-04-26 15:30:00,80.61,80.63,80.24,80.36,240538.0,77.5918,77.611,77.2356,77.3511,240538.0
2023-04-27 09:30:00,80.18,80.86,80.18,80.67,72650.0,77.1779,77.8324,77.1779,77.6495,72650.0
2023-04-27 10:00:00,80.67,80.73,80.55,80.69,35100.0,77.6495,77.7073,77.534,77.6688,35100.0
2023-04-27 10:30:00,80.68,80.92,80.58,80.85,43760.0,77.6591,77.8902,77.5629,77.8228,43760.0
2023-04-27 11:00:00,80.85,80.91,80.59,80.78,55355.0,77.8228,77.8805,77.5725,77.7554,55355.0
2023-04-27 11:30:00,80.8,81.21,80.79,81.21,42009.0,77.7746,78.1693,77.765,78.1693,42009.0
2023-04-27 12:00:00,81.2,81.33,81.1,81.16,25180.0,78.1597,78.2848,78.0634,78.1212,25180.0
2023-04-27 12:30:00,81.17,81.46,81.15,81.4,34271.0,78.1308,78.4099,78.1115,78.3522,34271.0
2023-04-27 13:00:00,81.41,81.43,81.3,81.34,21869.0,78.3618,78.3811,78.2559,78.2944,21869.0
2023-04-27 13:30:00,81.36,81.55,81.34,81.38,36195.0,78.3137,78.4966,78.2944,78.3329,36195.0
2023-04-27 14:00:00,81.36,81.51,81.34,81.5,30120.0,78.3137,78.4581,78.2944,78.4484,30120.0
2023-04-27 14:30:00,81.5,81.83,81.5,81.78,61719.0,78.4484,78.7661,78.4484,78.718,61719.0
2023-04-27 15:00:00,81.78,81.89,81.63,81.82,68472.0,78.718,78.8238,78.5736,78.7565,68472.0
2023-04-27 15:30:00,81.81,82.11,81.77,82.09,221107.0,78.7468,79.0356,78.7083,79.0163,221107.0
2023-04-28 09:30:00,81.67,82.24,81.67,82.01,51509.0,78.6121,79.1607,78.6121,78.9393,51509.0
2023-04-28 10:00:00,82.01,82.32,82.01,82.2,47261.0,78.9393,79.2377,78.9393,79.1222,47261.0
2023-04-28 10:30:00,82.23,82.28,81.79,81.81,77410.0,79.1511,79.1992,78.7276,78.7468,77410.0
2023-04-28 11:00:00,81.79,82.14,81.77,81.96,41506.0,78.7276,79.0645,78.7083,78.8912,41506.0
2023-04-28 11:30:00,81.98,82.11,81.89,82.08,59474.0,78.9105,79.0356,78.8238,79.0067,59474.0
2023-04-28 12:00:00,82.06,82.14,82.0,82.05,22304.0,78.9875,79.0645,78.9297,78.9778,22304.0
2023-04-28 12:30:00,82.05,82.27,82.04,82.25,24866.0,78.9778,79.1896,78.9682,79.1704,24866.0
2023-04-28 13:00:00,82.25,82.44,82.21,82.29,36387.0,79.1704,79.3532,79.1319,79.2089,36387.0
2023-04-28 13:30:00,82.31,82.33,81.89,81.93,39354.0,79.2281,79.2474,78.8238,78.8623,39354.0
2023-04-28 14:00:00,81.94,82.12,81.81,81.92,69675.0,78.872,79.0452,78.7468,78.8527,69675.0
2023-04-28 14:30:00,81.91,81.91,81.71,81.8,42921.0,78.8431,78.8431,78.6506,78.7372,42921.0
2023-04-28 15:00:00,81.8,82.0,81.74,81.74,104678.0,78.7372,78.9297,78.6794,78.6794,104678.0
2023-04-28 15:30:00,81.74,82.13,81.74,82.08,224958.0,78.6794,79.0548,78.6794,79.0067,224958.0
2023-05-01 09:30:00,82.18,82.18,81.14,81.31,89503.0,79.103,79.103,78.1019,78.2656,89503.0
2023-05-01 10:00:00,81.24,81.79,81.21,81.43,64909.0,78.1982,78.7276,78.1693,78.3811,64909.0
2023-05-01 10:30:00,81.44,81.84,81.44,81.71,66813.0,78.3907,78.7757,78.3907,78.6506,66813.0
2023-05-01 11:00:00,81.72,81.96,81.72,81.85,39839.0,78.6602,78.8912,78.6602,78.7853,39839.0
2023-05-01 11:30:00,81.83,81.86,81.69,81.75,52038.0,78.7661,78.795,78.6313,78.6891,52038.0
2023-05-01 12:00:00,81.74,81.75,81.4,81.41,70159.0,78.6794,78.6891,78.3522,78.3618,70159.0
2023-05-01 12:30:00,81.4,81.45,81.27,81.32,30258.0,78.3522,78.4003,78.227,78.2752,30258.0
2023-05-01 13:00:00,81.32,81.43,81.22,81.4,36630.0,78.2752,78.3811,78.1789,78.3522,36630.0
2023-05-01 13:30:00,81.39,81.62,81.31,81.6,52575.0,78.3426,78.5639,78.2656,78.5447,52575.0
2023-05-01 14:00:00,81.61,81.82,81.6,81.78,53381.0,78.5543,78.7565,78.5447,78.718,53381.0
2023-05-01 14:30:00,81.78,81.9,81.6,81.88,47416.0,78.718,78.8335,78.5447,78.8142,47416.0
2023-05-01 15:00:00,81.89,82.19,81.89,82.18,83680.0,78.8238,79.1126,78.8238,79.103,83680.0
2023-05-01 15:30:00,82.18,82.31,82.05,82.24,304721.0,79.103,79.2281,78.9778,79.1607,304721.0
2023-05-02 09:30:00,82.06,82.64,81.62,82.5,172354.0,78.9875,79.5458,78.5639,79.411,172354.0
2023-05-02 10:00:00,82.54,82.54,81.9,82.11,87624.0,79.4495,79.4495,78.8335,79.0356,87624.0
2023-05-02 10:30:00,82.12,82.26,81.65,81.77,58736.0,79.0452,79.18,78.5928,78.7083,58736.0
2023-05-02 11:00:00,81.81,81.87,81.3,81.37,53087.0,78.7468,78.8046,78.2559,78.3233,53087.0
2023-05-02 11:30:00,81.39,81.54,81.14,81.48,33392.0,78.3426,78.4869,78.1019,78.4292,33392.0
2023-05-02 12:00:00,81.5,81.6,81.26,81.58,32300.0,78.4484,78.5447,78.2174,78.5254,32300.0
2023-05-02 12:30:00,81.6,81.89,81.59,81.83,71342.0,78.5447,78.8238,78.5351,78.7661,71342.0
2023-05-02 13:00:00,81.82,81.9,81.64,81.84,55110.0,78.7565,78.8335,78.5832,78.7757,55110.0
2023-05-02 13:30:00,81.83,81.99,81.68,81.97,25499.0,78.7661,78.9201,78.6217,78.9008,25499.0
2023-05-02 14:00:00,81.97,82.35,81.83,82.31,77422.0,78.9008,79.2666,78.7661,79.2281,77422.0
2023-05-02 14:30:00,82.31,82.39,82.12,82.35,67845.0,79.2281,79.3051,79.0452,79.2666,67845.0
2023-05-02 15:00:00,82.35,82.44,82.12,82.14,85796.0,79.2666,79.3532,79.0452,79.0645,85796.0
2023-05-02 15:30:00,82.11,82.51,82.09,82.36,299487.0,79.0356,79.4206,79.0163,79.2762,299487.0
2023-05-03 09:30:00,82.88,83.01,81.63,82.37,101397.0,79.7768,79.9019,78.5736,79.2859,101397.0
2023-05-03 10:00:00,82.43,82.75,81.89,81.93,85234.0,79.3436,79.6516,78.8238,78.8623,85234.0
2023-05-03 10:30:00,81.99,81.99,81.49,81.84,70118.0,78.9201,78.9201,78.4388,78.7757,70118.0
2023-05-03 11:00:00,81.81,82.18,81.79,82.1,40970.0,78.7468,79.103,78.7276,79.026,40970.0
2023-05-03 11:30:00,82.12,82.3,82.05,82.24,56507.0,79.0452,79.2185,78.9778,79.1607,56507.0
2023-05-03 12:00:00,82.25,82.4,82.11,82.33,39645.0,79.1704,79.3147,79.0356,79.2474,39645.0
2023-05-03 12:30:00,82.33,82.51,82.26,82.47,74218.0,79.2474,79.4206,79.18,79.3821,74218.0
2023-05-03 13:00:00,82.49,82.62,82.35,82.55,62277.0,79.4014,79.5265,79.2666,79.4591,62277.0
2023-05-03 13:30:00,82.54,82.61,82.18,82.18,59032.0,79.4495,79.5169,79.103,79.103,59032.0
2023-05-03 14:00:00,82.17,82.29,81.86,81.89,63127.0,79.0933,79.2089,78.795,78.8238,63127.0
2023-05-03 14:30:00,81.89,82.27,81.79,82.0,72135.0,78.8238,79.1896,78.7276,78.9297,72135.0
2023-05-03 15:00:00,82.0,82.2,81.58,81.62,84065.0,78.9297,79.1222,78.5254,78.5639,84065.0
2023-05-03 15:30:00,81.61,81.8,81.56,81.61,234035.0,78.5543,78.7372,78.5062,78.5543,234035.0
2023-05-04 09:30:00,77.88,81.44,77.56,80.63,276158.0,74.964,78.3907,74.656,77.611,276158.0
2023-05-04 10:00:00,80.59,81.0,78.8,78.91,179844.0,77.5725,77.9672,75.8495,75.9554,179844.0
2023-05-04 10:30:00,78.96,79.67,78.5,79.4,137635.0,76.0035,76.687,75.5608,76.4271,137635.0
2023-05-04 11:00:00,79.4,79.99,78.71,79.79,172045.0,76.4271,76.995,75.7629,76.8025,172045.0
2023-05-04 11:30:00,79.79,80.26,79.75,80.18,80139.0,76.8025,77.2549,76.764,77.1779,80139.0
2023-05-04 12:00:00,80.17,80.17,79.67,79.86,144898.0,77.1682,77.1682,76.687,76.8698,144898.0
2023-05-04 12:30:00,79.86,79.86,79.12,79.4,67090.0,76.8698,76.8698,76.1575,76.4271,67090.0
2023-05-04 13:00:00,79.42,80.0,79.39,79.97,63553.0,76.4463,77.0046,76.4174,76.9757,63553.0
2023-05-04 13:30:00,79.96,80.29,79.9,80.13,122266.0,76.9661,77.2837,76.9083,77.1297,122266.0
2023-05-04 14:00:00,80.14,80.31,79.8,80.24,87746.0,77.1394,77.303,76.8121,77.2356,87746.0
2023-05-04 14:30:00,80.24,80.26,79.61,80.06,94053.0,77.2356,77.2549,76.6292,77.0624,94053.0
2023-05-04 15:00:00,80.07,80.3,80.06,80.22,110910.0,77.072,77.2934,77.0624,77.2164,110910.0
2023-05-04 15:30:00,80.21,80.86,80.21,80.83,366653.0,77.2067,77.8324,77.2067,77.8035,366653.0
2023-05-05 09:30:00,81.05,82.17,80.97,82.03,134249.0,78.0153,79.0933,77.9383,78.9586,134249.0
2023-05-05 10:00:00,82.05,82.83,82.02,82.6,120633.0,78.9778,79.7286,78.949,79.5072,120633.0
2023-05-05 10:30:00,82.63,83.04,82.53,82.99,77020.0,79.5361,79.9308,79.4399,79.8826,77020.0
2023-05-05 11:00:00,83.0,83.22,82.78,82.87,80668.0,79.8923,80.104,79.6805,79.7671,80668.0
2023-05-05 11:30:00,82.88,82.95,82.63,82.86,92900.0,79.7768,79.8441,79.5361,79.7575,92900.0
2023-05-05 12:00:00,82.88,83.1,82.81,82.96,70707.0,79.7768,79.9885,79.7094,79.8538,70707.0
2023-05-05 12:30:00,82.97,83.15,82.83,83.11,66624.0,79.8634,80.0367,79.7286,79.9982,66624.0
2023-05-05 13:00:00,83.11,83.21,82.91,82.94,35100.0,79.9982,80.0944,79.8056,79.8345,35100.0
2023-05-05 13:30:00,82.94,82.99,82.69,82.96,52007.0,79.8345,79.8826,79.5939,79.8538,52007.0
2023-05-05 14:00:00,82.98,83.5,82.98,83.45,74298.0,79.873,80.3736,79.873,80.3254,74298.0
2023-05-05 14:30:00,83.45,83.76,83.26,83.61,89460.0,80.3254,80.6238,80.1425,80.4794,89460.0
2023-05-05 15:00:00,83.62,83.77,83.5,83.56,87522.0,80.4891,80.6334,80.3736,80.4313,87522.0
2023-05-05 15:30:00,83.56,83.59,83.03,83.21,288017.0,80.4313,80.4602,79.9211,80.0944,288017.0
2023-05-08 09:30:00,83.39,83.39,82.77,83.34,92288.0,80.2677,80.2677,79.6709,80.2195,92288.0
2023-05-08 10:00:00,83.32,83.5,83.22,83.38,41808.0,80.2003,80.3736,80.104,80.258,41808.0
2023-05-08 10:30:00,83.42,83.53,83.23,83.34,48529.0,80.2965,80.4024,80.1137,80.2195,48529.0
2023-05-08 11:00:00,83.34,83.74,83.34,83.66,37208.0,80.2195,80.6046,80.2195,80.5276,37208.0
2023-05-08 11:30:00,83.67,83.71,83.37,83.37,49999.0,80.5372,80.5757,80.2484,80.2484,49999.0
2023-05-08 12:00:00,83.41,83.82,83.36,83.81,70111.0,80.2869,80.6816,80.2388,80.6719,70111.0
2023-05-08 12:30:00,83.81,83.85,83.69,83.81,29720.0,80.6719,80.7104,80.5564,80.6719,29720.0
2023-05-08 13:00:00,83.79,83.96,83.7,83.85,68368.0,80.6527,80.8163,80.5661,80.7104,68368.0
2023-05-08 13:30:00,83.84,84.07,83.73,84.07,46195.0,80.7008,80.9222,80.5949,80.9222,46195.0
2023-05-08 14:00:00,84.06,84.15,83.82,84.0,41908.0,80.9126,80.9992,80.6816,80.8548,41908.0
2023-05-08 14:30:00,84.03,84.09,83.95,84.0,35913.0,80.8837,80.9415,80.8067,80.8548,35913.0
2023-05-08 15:00:00,83.99,84.22,83.93,84.22,61404.0,80.8452,81.0666,80.7875,81.0666,61404.0
2023-05-08 15:30:00,84.21,84.29,84.04,84.17,245567.0,81.057,81.134,80.8933,81.0185,245567.0
2023-05-09 09:30:00,84.74,85.93,84.72,85.65,191258.0,81.5671,82.7126,81.5479,82.443,191258.0
2023-05-09 10:00:00,85.57,85.57,85.0,85.12,74598.0,82.366,82.366,81.8174,81.9329,74598.0
2023-05-09 10:30:00,85.11,85.15,84.6,84.7,47507.0,81.9233,81.9618,81.4324,81.5286,47507.0
2023-05-09 11:00:00,84.78,84.83,84.52,84.7,41087.0,81.6056,81.6538,81.3554,81.5286,41087.0
2023-05-09 11:30:00,84.71,84.88,84.62,84.69,47938.0,81.5382,81.7019,81.4516,81.519,47938.0
2023-05-09 12:00:00,84.7,84.9,84.68,84.89,42972.0,81.5286,81.7211,81.5094,81.7115,42972.0
2023-05-09 12:30:00,84.89,84.91,84.68,84.75,39387.0,81.7115,81.7308,81.5094,81.5767,39387.0
2023-05-09 13:00:00,84.75,84.82,84.55,84.8,31217.0,81.5767,81.6441,81.3842,81.6249,31217.0
2023-05-09 13:30:00,84.83,84.84,84.52,84.8,61214.0,81.6538,81.6634,81.3554,81.6249,61214.0
2023-05-09 14:00:00,84.8,84.8,84.53,84.54,55917.0,81.6249,81.6249,81.365,81.3746,55917.0
2023-05-09 14:30:00,84.54,84.58,84.26,84.34,31447.0,81.3746,81.4131,81.1051,81.1821,31447.0
2023-05-09 15:00:00,84.34,84.52,84.34,84.5,53463.0,81.1821,81.3554,81.1821,81.3361,53463.0
2023-05-09 15:30:00,84.48,84.52,84.19,84.35,230490.0,81.3169,81.3554,81.0377,81.1917,230490.0
2023-05-10 09:30:00,84.44,84.79,84.05,84.73,53300.0,81.2784,81.6153,80.903,81.5575,53300.0
2023-05-10 10:00:00,84.73,84.79,84.33,84.36,46863.0,81.5575,81.6153,81.1725,81.2014,46863.0
2023-05-10 10:30:00,84.39,84.55,84.22,84.41,48550.0,81.2302,81.3842,81.0666,81.2495,48550.0
2023-05-10 11:00:00,84.42,84.66,84.36,84.43,38288.0,81.2591,81.4901,81.2014,81.2687,38288.0
2023-05-10 11:30:00,84.42,84.51,84.3,84.43,39575.0,81.2591,81.3457,81.1436,81.2687,39575.0
2023-05-10 12:00:00,84.44,84.6,84.33,84.58,32354.0,81.2784,81.4324,81.1725,81.4131,32354.0
2023-05-10 12:30:00,84.58,85.1,84.56,85.06,129690.0,81.4131,81.9136,81.3939,81.8751,129690.0
2023-05-10 13:00:00,85.06,85.1,84.64,84.71,33931.0,81.8751,81.9136,81.4709,81.5382,33931.0
2023-05-10 13:30:00,84.71,84.86,84.55,84.83,25150.0,81.5382,81.6826,81.3842,81.6538,25150.0
2023-05-10 14:00:00,84.87,84.96,84.58,84.75,28328.0,81.6923,81.7789,81.4131,81.5767,28328.0
2023-05-10 14:30:00,84.75,84.9,84.67,84.76,30242.0,81.5767,81.7211,81.4997,81.5864,30242.0
2023-05-10 15:00:00,84.75,85.13,84.7,85.06,64993.0,81.5767,81.9425,81.5286,81.8751,64993.0
2023-05-10 15:30:00,85.06,85.29,85.03,85.19,258297.0,81.8751,82.0965,81.8463,82.0003,258297.0
2023-05-11 09:30:00,85.2,85.4,84.71,85.25,95843.0,82.0099,82.2024,81.5382,82.058,95843.0
2023-05-11 10:00:00,85.2,85.28,84.94,85.04,39059.0,82.0099,82.0869,81.7596,81.8559,39059.0
2023-05-11 10:30:00,85.03,85.21,84.82,85.15,45983.0,81.8463,82.0195,81.6441,81.9618,45983.0
2023-05-11 11:00:00,85.18,85.24,84.95,84.97,25482.0,81.9906,82.0484,81.7693,81.7885,25482.0
2023-05-11 11:30:00,84.97,85.18,84.88,85.12,30710.0,81.7885,81.9906,81.7019,81.9329,30710.0
2023-05-11 12:00:00,85.12,85.33,85.08,85.19,28468.0,81.9329,82.135,81.8944,82.0003,28468.0
2023-05-11 12:30:00,85.15,85.18,84.78,84.85,29097.0,81.9618,81.9906,81.6056,81.673,29097.0
2023-05-11 13:00:00,84.86,84.88,84.75,84.83,32768.0,81.6826,81.7019,81.5767,81.6538,32768.0
2023-05-11 13:30:00,84.83,84.9,84.55,84.74,32305.0,81.6538,81.7211,81.3842,81.5671,32305.0
2023-05-11 14:00:00,84.74,84.92,84.7,84.82,43853.0,81.5671,81.7404,81.5286,81.6441,43853.0
2023-05-11 14:30:00,84.83,85.11,84.83,85.1,30055.0,81.6538,81.9233,81.6538,81.9136,30055.0
2023-05-11 15:00:00,85.09,85.1,84.81,84.89,36642.0,81.904,81.9136,81.6345,81.7115,36642.0
2023-05-11 15:30:00,84.87,84.91,84.75,84.84,156925.0,81.6923,81.7308,81.5767,81.6634,156925.0
2023-05-12 09:30:00,84.86,85.07,84.31,84.47,78427.0,81.6826,81.8848,81.1532,81.3072,78427.0
2023-05-12 10:00:00,84.47,85.01,84.34,85.01,66551.0,81.3072,81.827,81.1821,81.827,66551.0
2023-05-12 10:30:00,85.0,85.0,84.63,84.75,41974.0,81.8174,81.8174,81.4612,81.5767,41974.0
2023-05-12 11:00:00,84.77,84.88,84.49,84.66,29491.0,81.596,81.7019,81.3265,81.4901,29491.0
2023-05-12 11:30:00,84.67,84.74,84.57,84.66,26250.0,81.4997,81.5671,81.4035,81.4901,26250.0
2023-05-12 12:00:00,84.67,84.72,84.58,84.62,21865.0,81.4997,81.5479,81.4131,81.4516,21865.0
2023-05-12 12:30:00,84.6,84.65,84.48,84.54,31413.0,81.4324,81.4805,81.3169,81.3746,31413.0
2023-05-12 13:00:00,84.53,84.73,84.49,84.68,31856.0,81.365,81.5575,81.3265,81.5094,31856.0
2023-05-12 13:30:00,84.66,84.69,84.37,84.37,25516.0,81.4901,81.519,81.211,81.211,25516.0
2023-05-12 14:00:00,84.37,84.59,84.35,84.55,35170.0,81.211,81.4227,81.1917,81.3842,35170.0
2023-05-12 14:30:00,84.54,84.69,84.51,84.66,34530.0,81.3746,81.519,81.3457,81.4901,34530.0
2023-05-12 15:00:00,84.67,84.75,84.61,84.74,50668.0,81.4997,81.5767,81.442,81.5671,50668.0
2023-05-12 15:30:00,84.74,84.89,84.59,84.77,186977.0,81.5671,81.7115,81.4227,81.596,186977.0
2023-05-15 09:30:00,84.72,84.82,84.19,84.34,66530.0,81.5479,81.6441,81.0377,81.1821,66530.0
2023-05-15 10:00:00,84.34,84.88,84.33,84.83,39614.0,81.1821,81.7019,81.1725,81.6538,39614.0
2023-05-15 10:30:00,84.86,84.86,84.6,84.68,25493.0,81.6826,81.6826,81.4324,81.5094,25493.0
2023-05-15 11:00:00,84.68,84.87,84.64,84.71,27336.0,81.5094,81.6923,81.4709,81.5382,27336.0
2023-05-15 11:30:00,84.7,84.77,84.59,84.75,25985.0,81.5286,81.596,81.4227,81.5767,25985.0
2023-05-15 12:00:00,84.76,84.96,84.72,84.95,21684.0,81.5864,81.7789,81.5479,81.7693,21684.0
2023-05-15 12:30:00,84.96,85.12,84.92,84.99,23492.0,81.7789,81.9329,81.7404,81.8078,23492.0
2023-05-15 13:00:00,85.0,85.12,84.81,84.81,37567.0,81.8174,81.9329,81.6345,81.6345,37567.0
2023-05-15 13:30:00,84.8,84.87,84.76,84.83,15547.0,81.6249,81.6923,81.5864,81.6538,15547.0
2023-05-15 14:00:00,84.83,84.96,84.82,84.86,21916.0,81.6538,81.7789,81.6441,81.6826,21916.0
2023-05-15 14:30:00,84.86,85.08,84.85,85.08,28118.0,81.6826,81.8944,81.673,81.8944,28118.0
2023-05-15 15:00:00,85.08,85.17,85.08,85.09,31986.0,81.8944,81.981,81.8944,81.904,31986.0
2023-05-15 15:30:00,85.09,85.32,84.97,85.32,212651.0,81.904,82.1254,81.7885,82.1254,212651.0
2023-05-16 09:30:00,85.42,85.88,85.21,85.79,91896.0,82.2217,82.6644,82.0195,82.5778,91896.0
2023-05-16 10:00:00,85.79,86.13,85.73,86.13,57908.0,82.5778,82.9051,82.5201,82.9051,57908.0
2023-05-16 10:30:00,86.14,86.2,85.93,86.11,52822.0,82.9147,82.9725,82.7126,82.8858,52822.0
2023-05-16 11:00:00,86.1,86.11,85.68,85.81,49006.0,82.8762,82.8858,82.4719,82.5971,49006.0
2023-05-16 11:30:00,85.83,85.87,85.67,85.81,47947.0,82.6163,82.6548,82.4623,82.5971,47947.0
2023-05-16 12:00:00,85.82,85.83,85.59,85.65,47917.0,82.6067,82.6163,82.3853,82.443,47917.0
2023-05-16 12:30:00,85.64,85.77,85.58,85.76,41257.0,82.4334,82.5586,82.3757,82.5489,41257.0
2023-05-16 13:00:00,85.78,85.93,85.69,85.93,41498.0,82.5682,82.7126,82.4816,82.7126,41498.0
2023-05-16 13:30:00,85.95,86.08,85.75,85.81,51911.0,82.7318,82.8569,82.5393,82.5971,51911.0
2023-05-16 14:00:00,85.78,85.82,85.69,85.73,27967.0,82.5682,82.6067,82.4816,82.5201,27967.0
2023-05-16 14:30:00,85.73,85.92,85.71,85.84,33835.0,82.5201,82.7029,82.5008,82.6259,33835.0
2023-05-16 15:00:00,85.84,85.88,85.7,85.73,39769.0,82.6259,82.6644,82.4912,82.5201,39769.0
2023-05-16 15:30:00,85.73,85.84,85.68,85.8,228895.0,82.5201,82.6259,82.4719,82.5874,228895.0
2023-05-17 09:30:00,86.29,86.41,85.77,86.16,135389.0,83.0591,83.1746,82.5586,82.934,135389.0
2023-05-17 10:00:00,86.21,86.79,86.19,86.76,101575.0,82.9821,83.5404,82.9628,83.5115,101575.0
2023-05-17 10:30:00,86.76,86.91,86.21,86.44,106492.0,83.5115,83.6559,82.9821,83.2035,106492.0
2023-05-17 11:00:00,86.47,86.6,86.35,86.48,53166.0,83.2323,83.3575,83.1168,83.242,53166.0
2023-05-17 11:30:00,86.49,86.6,86.25,86.59,47380.0,83.2516,83.3575,83.0206,83.3479,47380.0
2023-05-17 12:00:00,86.61,86.7,86.48,86.48,53911.0,83.3671,83.4537,83.242,83.242,53911.0
2023-05-17 12:30:00,86.48,86.88,86.47,86.82,37530.0,83.242,83.627,83.2323,83.5692,37530.0
2023-05-17 13:00:00,86.83,86.95,86.77,86.79,50677.0,83.5789,83.6944,83.5211,83.5404,50677.0
2023-05-17 13:30:00,86.79,86.88,86.69,86.87,36028.0,83.5404,83.627,83.4441,83.6174,36028.0
2023-05-17 14:00:00,86.88,86.89,86.75,86.86,63263.0,83.627,83.6366,83.5019,83.6077,63263.0
2023-05-17 14:30:00,86.87,86.98,86.8,86.84,42176.0,83.6174,83.7233,83.55,83.5885,42176.0
2023-05-17 15:00:00,86.85,87.03,86.84,86.92,96418.0,83.5981,83.7714,83.5885,83.6655,96418.0
2023-05-17 15:30:00,86.92,86.95,86.52,86.56,365535.0,83.6655,83.6944,83.2805,83.319,365535.0
2023-05-18 09:30:00,86.46,86.46,84.87,85.14,70952.0,83.2227,83.2227,81.6923,81.9521,70952.0
2023-05-18 10:00:00,85.1,85.52,84.7,85.5,84634.0,81.9136,82.3179,81.5286,82.2987,84634.0
2023-05-18 10:30:00,85.54,85.62,85.3,85.54,107269.0,82.3372,82.4142,82.1062,82.3372,107269.0
2023-05-18 11:00:00,85.55,85.73,85.02,85.1,65742.0,82.3468,82.5201,81.8366,81.9136,65742.0
2023-05-18 11:30:00,85.11,85.26,84.97,85.0,70230.0,81.9233,82.0677,81.7885,81.8174,70230.0
2023-05-18 12:00:00,84.99,85.43,84.75,85.39,77311.0,81.8078,82.2313,81.5767,82.1928,77311.0
2023-05-18 12:30:00,85.37,85.41,85.01,85.09,47534.0,82.1735,82.212,81.827,81.904,47534.0
2023-05-18 13:00:00,85.08,85.26,85.02,85.03,42698.0,81.8944,82.0677,81.8366,81.8463,42698.0
2023-05-18 13:30:00,85.01,85.02,84.76,84.9,52810.0,81.827,81.8366,81.5864,81.7211,52810.0
2023-05-18 14:00:00,84.9,85.0,84.89,84.96,50868.0,81.7211,81.8174,81.7115,81.7789,50868.0
2023-05-18 14:30:00,84.98,85.04,84.75,84.87,75498.0,81.7981,81.8559,81.5767,81.6923,75498.0
2023-05-18 15:00:00,84.87,85.28,84.87,85.19,126670.0,81.6923,82.0869,81.6923,82.0003,126670.0
2023-05-18 15:30:00,85.17,85.72,85.14,85.56,231499.0,81.981,82.5104,81.9521,82.3564,231499.0
2023-05-19 09:30:00,85.87,86.46,85.53,86.25,80920.0,82.6548,83.2227,82.3275,83.0206,80920.0
2023-05-19 10:00:00,86.28,86.35,86.12,86.21,35792.0,83.0495,83.1168,82.8955,82.9821,35792.0
2023-05-19 10:30:00,86.21,86.23,86.05,86.05,81821.0,82.9821,83.0013,82.8281,82.8281,81821.0
2023-05-19 11:00:00,86.04,86.19,85.89,85.92,57700.0,82.8184,82.9628,82.6741,82.7029,57700.0
2023-05-19 11:30:00,85.91,86.02,85.69,85.88,52477.0,82.6933,82.7992,82.4816,82.6644,52477.0
2023-05-19 12:00:00,85.88,86.01,85.7,85.73,22917.0,82.6644,82.7896,82.4912,82.5201,22917.0
2023-05-19 12:30:00,85.73,85.84,85.6,85.68,31427.0,82.5201,82.6259,82.3949,82.4719,31427.0
2023-05-19 13:00:00,85.69,85.83,85.69,85.76,30958.0,82.4816,82.6163,82.4816,82.5489,30958.0
2023-05-19 13:30:00,85.76,85.91,85.73,85.73,40944.0,82.5489,82.6933,82.5201,82.5201,40944.0
2023-05-19 14:00:00,85.73,85.82,85.55,85.55,38163.0,82.5201,82.6067,82.3468,82.3468,38163.0
2023-05-19 14:30:00,85.56,85.79,85.54,85.79,46338.0,82.3564,82.5778,82.3372,82.5778,46338.0
2023-05-19 15:00:00,85.79,85.82,85.62,85.77,51122.0,82.5778,82.6067,82.4142,82.5586,51122.0
2023-05-19 15:30:00,85.76,86.02,85.68,85.93,168405.0,82.5489,82.7992,82.4719,82.7126,168405.0
2023-05-22 09:30:00,85.99,86.07,85.38,85.44,74343.0,82.7703,82.8473,82.1832,82.2409,74343.0
2023-05-22 10:00:00,85.4,85.62,85.21,85.6,61421.0,82.2024,82.4142,82.0195,82.3949,61421.0
2023-05-22 10:30:00,85.61,85.72,85.29,85.38,36890.0,82.4045,82.5104,82.0965,82.1832,36890.0
2023-05-22 11:00:00,85.42,85.95,85.42,85.85,53604.0,82.2217,82.7318,82.2217,82.6356,53604.0
2023-05-22 11:30:00,85.85,86.15,85.85,86.1,35583.0,82.6356,82.9243,82.6356,82.8762,35583.0
2023-05-22 12:00:00,86.13,86.27,86.08,86.22,37957.0,82.9051,83.0398,82.8569,82.9917,37957.0
2023-05-22 12:30:00,86.22,86.3,86.03,86.03,38660.0,82.9917,83.0687,82.8088,82.8088,38660.0
2023-05-22 13:00:00,86.04,86.27,86.04,86.25,37294.0,82.8184,83.0398,82.8184,83.0206,37294.0
2023-05-22 13:30:00,86.25,86.37,86.21,86.22,33868.0,83.0206,83.1361,82.9821,82.9917,33868.0
2023-05-22 14:00:00,86.23,86.31,86.21,86.3,26907.0,83.0013,83.0783,82.9821,83.0687,26907.0
2023-05-22 14:30:00,86.32,86.51,86.32,86.48,33725.0,83.088,83.2708,83.088,83.242,33725.0
2023-05-22 15:00:00,86.51,86.51,85.68,85.73,92197.0,83.2708,83.2708,82.4719,82.5201,92197.0
2023-05-22 15:30:00,85.72,86.0,85.66,85.98,205425.0,82.5104,82.7799,82.4527,82.7607,205425.0
2023-05-23 09:30:00,85.78,86.07,84.73,85.02,61103.0,82.5682,82.8473,81.5575,81.8366,61103.0
2023-05-23 10:00:00,85.03,85.66,84.93,85.63,56008.0,81.8463,82.4527,81.75,82.4238,56008.0
2023-05-23 10:30:00,85.61,85.61,85.26,85.44,54532.0,82.4045,82.4045,82.0677,82.2409,54532.0
2023-05-23 11:00:00,85.45,85.51,85.34,85.41,33599.0,82.2505,82.3083,82.1447,82.212,33599.0
2023-05-23 11:30:00,85.41,86.02,85.41,85.73,87948.0,82.212,82.7992,82.212,82.5201,87948.0
2023-05-23 12:00:00,85.8,85.87,85.5,85.59,38834.0,82.5874,82.6548,82.2987,82.3853,38834.0
2023-05-23 12:30:00,85.59,85.65,85.44,85.48,30188.0,82.3853,82.443,82.2409,82.2794,30188.0
2023-05-23 13:00:00,85.47,85.52,85.17,85.19,30209.0,82.2698,82.3179,81.981,82.0003,30209.0
2023-05-23 13:30:00,85.16,85.23,85.03,85.17,29861.0,81.9714,82.0388,81.8463,81.981,29861.0
2023-05-23 14:00:00,85.17,85.32,84.94,85.09,36202.0,81.981,82.1254,81.7596,81.904,36202.0
2023-05-23 14:30:00,85.07,85.2,85.04,85.08,49733.0,81.8848,82.0099,81.8559,81.8944,49733.0
2023-05-23 15:00:00,85.08,85.08,84.68,84.87,57612.0,81.8944,81.8944,81.5094,81.6923,57612.0
2023-05-23 15:30:00,84.86,84.89,84.71,84.79,188636.0,81.6826,81.7115,81.5382,81.6153,188636.0
2023-05-24 09:30:00,84.89,84.89,84.15,84.5,53534.0,81.7115,81.7115,80.9992,81.3361,53534.0
2023-05-24 10:00:00,84.5,85.4,84.48,85.37,68721.0,81.3361,82.2024,81.3169,82.1735,68721.0
2023-05-24 10:30:00,85.37,85.5,85.08,85.19,82341.0,82.1735,82.2987,81.8944,82.0003,82341.0
2023-05-24 11:00:00,85.2,85.27,85.07,85.09,44633.0,82.0099,82.0773,81.8848,81.904,44633.0
2023-05-24 11:30:00,85.09,85.27,85.01,85.17,52510.0,81.904,82.0773,81.827,81.981,52510.0
2023-05-24 12:00:00,85.17,85.39,85.09,85.13,39151.0,81.981,82.1928,81.904,81.9425,39151.0
2023-05-24 12:30:00,85.13,85.15,85.03,85.06,26711.0,81.9425,81.9618,81.8463,81.8751,26711.0
2023-05-24 13:00:00,85.06,85.19,84.93,85.0,48489.0,81.8751,82.0003,81.75,81.8174,48489.0
2023-05-24 13:30:00,85.02,85.07,84.91,84.92,35124.0,81.8366,81.8848,81.7308,81.7404,35124.0
2023-05-24 14:00:00,84.95,84.98,84.76,84.84,22015.0,81.7693,81.7981,81.5864,81.6634,22015.0
2023-05-24 14:30:00,84.82,85.08,84.8,85.03,27514.0,81.6441,81.8944,81.6249,81.8463,27514.0
2023-05-24 15:00:00,85.04,85.3,85.01,85.26,35304.0,81.8559,82.1062,81.827,82.0677,35304.0
2023-05-24 15:30:00,85.27,85.42,84.78,84.96,199444.0,82.0773,82.2217,81.6056,81.7789,199444.0
2023-05-25 09:30:00,84.56,85.11,84.3,84.55,75424.0,81.3939,81.9233,81.1436,81.3842,75424.0
2023-05-25 10:00:00,84.57,84.76,84.33,84.7,63439.0,81.4035,81.5864,81.1725,81.5286,63439.0
2023-05-25 10:30:00,84.68,84.97,84.67,84.72,54024.0,81.5094,81.7885,81.4997,81.5479,54024.0
2023-05-25 11:00:00,84.72,84.92,84.49,84.59,49926.0,81.5479,81.7404,81.3265,81.4227,49926.0
2023-05-25 11:30:00,84.57,84.57,83.91,83.93,64121.0,81.4035,81.4035,80.7682,80.7875,64121.0
2023-05-25 12:00:00,83.95,84.28,83.92,83.96,45762.0,80.8067,81.1243,80.7778,80.8163,45762.0
2023-05-25 12:30:00,83.97,84.02,83.83,83.84,36523.0,80.826,80.8741,80.6912,80.7008,36523.0
2023-05-25 13:00:00,83.83,84.3,83.76,84.28,45910.0,80.6912,81.1436,80.6238,81.1243,45910.0
2023-05-25 13:30:00,84.27,84.52,84.27,84.51,51367.0,81.1147,81.3554,81.1147,81.3457,51367.0
2023-05-25 14:00:00,84.55,84.69,84.39,84.41,40303.0,81.3842,81.519,81.2302,81.2495,40303.0
2023-05-25 14:30:00,84.42,84.53,84.28,84.53,56964.0,81.2591,81.365,81.1243,81.365,56964.0
2023-05-25 15:00:00,84.56,84.64,84.38,84.55,65180.0,81.3939,81.4709,81.2206,81.3842,65180.0
2023-05-25 15:30:00,84.56,84.93,84.55,84.7,230481.0,81.3939,81.75,81.3842,81.5286,230481.0
2023-05-26 09:30:00,84.7,85.03,84.17,84.74,46157.0,81.5286,81.8463,81.0185,81.5671,46157.0
2023-05-26 10:00:00,84.74,84.98,84.61,84.73,49518.0,81.5671,81.7981,81.442,81.5575,49518.0
2023-05-26 10:30:00,84.74,84.74,83.65,83.87,119258.0,81.5671,81.5671,80.5179,80.7297,119258.0
2023-05-26 11:00:00,83.87,83.89,83.38,83.58,62812.0,80.7297,80.7489,80.258,80.4506,62812.0
2023-05-26 11:30:00,83.6,83.7,83.34,83.4,34586.0,80.4698,80.5661,80.2195,80.2773,34586.0
2023-05-26 12:00:00,83.43,83.48,83.32,83.42,56231.0,80.3062,80.3543,80.2003,80.2965,56231.0
2023-05-26 12:30:00,83.43,83.55,83.2,83.21,29865.0,80.3062,80.4217,80.0848,80.0944,29865.0
2023-05-26 13:00:00,83.21,83.32,82.96,83.09,60446.0,80.0944,80.2003,79.8538,79.9789,60446.0
2023-05-26 13:30:00,83.09,83.27,83.04,83.08,21709.0,79.9789,80.1522,79.9308,79.9693,21709.0
2023-05-26 14:00:00,83.11,83.18,82.94,83.09,30851.0,79.9982,80.0655,79.8345,79.9789,30851.0
2023-05-26 14:30:00,83.07,83.34,83.07,83.19,32177.0,79.9597,80.2195,79.9597,80.0752,32177.0
2023-05-26 15:00:00,83.21,83.22,82.95,82.95,60590.0,80.0944,80.104,79.8441,79.8441,60590.0
2023-05-26 15:30:00,82.95,83.13,82.6,82.81,321496.0,79.8441,80.0174,79.5072,79.7094,321496.0
2023-05-30 09:30:00,82.18,82.71,81.19,82.5,122707.0,79.103,79.6131,78.15,79.411,122707.0
2023-05-30 10:00:00,82.45,82.73,81.93,82.56,141468.0,79.3629,79.6324,78.8623,79.4687,141468.0
2023-05-30 10:30:00,82.52,82.57,81.97,82.17,46149.0,79.4302,79.4784,78.9008,79.0933,46149.0
2023-05-30 11:00:00,82.16,82.28,81.89,82.0,51474.0,79.0837,79.1992,78.8238,78.9297,51474.0
2023-05-30 11:30:00,82.02,82.21,81.93,82.11,36666.0,78.949,79.1319,78.8623,79.0356,36666.0
2023-05-30 12:00:00,82.14,82.2,81.95,82.04,30065.0,79.0645,79.1222,78.8816,78.9682,30065.0
2023-05-30 12:30:00,82.03,82.13,81.87,81.97,53584.0,78.9586,79.0548,78.8046,78.9008,53584.0
2023-05-30 13:00:00,81.97,82.05,81.81,81.82,31271.0,78.9008,78.9778,78.7468,78.7565,31271.0
2023-05-30 13:30:00,81.81,81.88,81.68,81.72,41652.0,78.7468,78.8142,78.6217,78.6602,41652.0
2023-05-30 14:00:00,81.74,81.74,81.51,81.68,34024.0,78.6794,78.6794,78.4581,78.6217,34024.0
2023-05-30 14:30:00,81.68,81.76,81.36,81.37,144702.0,78.6217,78.6987,78.3137,78.3233,144702.0
2023-05-30 15:00:00,81.36,81.47,81.19,81.37,74926.0,78.3137,78.4196,78.15,78.3233,74926.0
2023-05-30 15:30:00,81.38,81.48,81.1,81.33,344880.0,78.3329,78.4292,78.0634,78.2848,344880.0
2023-05-31 09:30:00,80.9,81.57,80.9,81.24,90064.0,77.8709,78.5158,77.8709,78.1982,90064.0
2023-05-31 10:00:00,81.28,81.8,81.11,81.68,65258.0,78.2367,78.7372,78.073,78.6217,65258.0
2023-05-31 10:30:00,81.64,81.9,81.54,81.9,49710.0,78.5832,78.8335,78.4869,78.8335,49710.0
2023-05-31 11:00:00,81.89,82.33,81.84,82.06,56191.0,78.8238,79.2474,78.7757,78.9875,56191.0
2023-05-31 11:30:00,82.05,82.09,81.71,81.74,34593.0,78.9778,79.0163,78.6506,78.6794,34593.0
2023-05-31 12:00:00,81.75,82.24,81.74,82.23,43036.0,78.6891,79.1607,78.6794,79.1511,43036.0
2023-05-31 12:30:00,82.23,82.23,82.0,82.14,46660.0,79.1511,79.1511,78.9297,79.0645,46660.0
2023-05-31 13:00:00,82.15,82.19,81.98,82.19,26276.0,79.0741,79.1126,78.9105,79.1126,26276.0
2023-05-31 13:30:00,82.2,82.62,82.17,82.54,38651.0,79.1222,79.5265,79.0933,79.4495,38651.0
2023-05-31 14:00:00,82.52,82.63,82.46,82.52,49165.0,79.4302,79.5361,79.3725,79.4302,49165.0
2023-05-31 14:30:00,82.52,82.52,82.28,82.5,64365.0,79.4302,79.4302,79.1992,79.411,64365.0
2023-05-31 15:00:00,82.5,82.75,82.5,82.66,87766.0,79.411,79.6516,79.411,79.565,87766.0
2023-05-31 15:30:00,82.65,82.81,82.16,82.33,405917.0,79.5554,79.7094,79.0837,79.2474,405917.0
2023-06-01 09:30:00,82.84,83.72,82.75,83.35,136680.0,79.7383,80.5853,79.6516,80.2292,136680.0
2023-06-01 10:00:00,83.26,83.79,83.23,83.48,98943.0,80.1425,80.6527,80.1137,80.3543,98943.0
2023-06-01 10:30:00,83.49,83.82,83.38,83.75,69518.0,80.3639,80.6816,80.258,80.6142,69518.0
2023-06-01 11:00:00,83.74,84.34,83.74,84.3,101746.0,80.6046,81.1821,80.6046,81.1436,101746.0
2023-06-01 11:30:00,84.31,84.46,84.14,84.44,80290.0,81.1532,81.2976,80.9896,81.2784,80290.0
2023-06-01 12:00:00,84.44,84.44,84.08,84.22,40911.0,81.2784,81.2784,80.9318,81.0666,40911.0
2023-06-01 12:30:00,84.23,84.37,84.17,84.17,39133.0,81.0762,81.211,81.0185,81.0185,39133.0
2023-06-01 13:00:00,84.2,84.28,84.09,84.19,41005.0,81.0473,81.1243,80.9415,81.0377,41005.0
2023-06-01 13:30:00,84.2,84.2,83.77,83.78,47297.0,81.0473,81.0473,80.6334,80.6431,47297.0
2023-06-01 14:00:00,83.78,83.82,83.36,83.5,39087.0,80.6431,80.6816,80.2388,80.3736,39087.0
2023-06-01 14:30:00,83.52,83.57,83.43,83.54,39940.0,80.3928,80.4409,80.3062,80.4121,39940.0
2023-06-01 15:00:00,83.55,83.62,83.34,83.34,122860.0,80.4217,80.4891,80.2195,80.2195,122860.0
2023-06-01 15:30:00,83.34,83.43,83.0,83.43,370538.0,80.2195,80.3062,79.8923,80.3062,370538.0
2023-06-02 09:30:00,83.64,83.79,83.27,83.55,119229.0,80.5083,80.6527,80.1522,80.4217,119229.0
2023-06-02 10:00:00,83.53,83.91,83.51,83.63,103551.0,80.4024,80.7682,80.3832,80.4987,103551.0
2023-06-02 10:30:00,83.64,84.19,83.6,84.19,84158.0,80.5083,81.0377,80.4698,81.0377,84158.0
2023-06-02 11:00:00,84.19,84.36,83.71,83.75,104987.0,81.0377,81.2014,80.5757,80.6142,104987.0
2023-06-02 11:30:00,83.74,83.77,83.56,83.66,62106.0,80.6046,80.6334,80.4313,80.5276,62106.0
2023-06-02 12:00:00,83.65,83.74,83.56,83.67,47797.0,80.5179,80.6046,80.4313,80.5372,47797.0
2023-06-02 12:30:00,83.67,83.79,83.57,83.78,40188.0,80.5372,80.6527,80.4409,80.6431,40188.0
2023-06-02 13:00:00,83.8,83.85,83.63,83.65,43369.0,80.6623,80.7104,80.4987,80.5179,43369.0
2023-06-02 13:30:00,83.65,84.27,83.62,84.26,66501.0,80.5179,81.1147,80.4891,81.1051,66501.0
2023-06-02 14:00:00,84.26,84.42,84.14,84.26,53342.0,81.1051,81.2591,80.9896,81.1051,53342.0
2023-06-02 14:30:00,84.26,84.45,84.26,84.4,43927.0,81.1051,81.288,81.1051,81.2399,43927.0
2023-06-02 15:00:00,84.39,84.72,84.37,84.61,90640.0,81.2302,81.5479,81.211,81.442,90640.0
2023-06-02 15:30:00,84.61,84.67,84.27,84.59,353204.0,81.442,81.4997,81.1147,81.4227,353204.0
2023-06-05 09:30:00,84.67,84.79,84.08,84.79,39740.0,81.4997,81.6153,80.9318,81.6153,39740.0
2023-06-05 10:00:00,84.79,84.93,84.37,84.9,33865.0,81.6153,81.75,81.211,81.7211,33865.0
2023-06-05 10:30:00,84.9,84.99,84.45,84.57,39918.0,81.7211,81.8078,81.288,81.4035,39918.0
2023-06-05 11:00:00,84.57,85.03,84.53,85.0,51319.0,81.4035,81.8463,81.365,81.8174,51319.0
2023-06-05 11:30:00,84.99,84.99,84.6,84.69,34813.0,81.8078,81.8078,81.4324,81.519,34813.0
2023-06-05 12:00:00,84.69,84.79,84.62,84.7,33111.0,81.519,81.6153,81.4516,81.5286,33111.0
2023-06-05 12:30:00,84.71,84.88,84.68,84.81,23088.0,81.5382,81.7019,81.5094,81.6345,23088.0
2023-06-05 13:00:00,84.81,84.88,84.62,84.67,44369.0,81.6345,81.7019,81.4516,81.4997,44369.0
2023-06-05 13:30:00,84.7,84.97,84.65,84.96,42743.0,81.5286,81.7885,81.4805,81.7789,42743.0
2023-06-05 14:00:00,84.95,84.96,84.77,84.86,29567.0,81.7693,81.7789,81.596,81.6826,29567.0
2023-06-05 14:30:00,84.87,84.93,84.7,84.82,38703.0,81.6923,81.75,81.5286,81.6441,38703.0
2023-06-05 15:00:00,84.83,84.93,84.71,84.71,44598.0,81.6538,81.75,81.5382,81.5382,44598.0
2023-06-05 15:30:00,84.7,85.07,84.7,84.76,154963.0,81.5286,81.8848,81.5286,81.5864,154963.0
2023-06-06 09:30:00,84.79,85.11,83.95,83.97,65412.0,81.6153,81.9233,80.8067,80.826,65412.0
2023-06-06 10:00:00,83.98,84.08,83.63,83.68,68235.0,80.8356,80.9318,80.4987,80.5468,68235.0
2023-06-06 10:30:00,83.73,83.97,83.52,83.8,49989.0,80.5949,80.826,80.3928,80.6623,49989.0
2023-06-06 11:00:00,83.82,83.9,83.38,83.43,58273.0,80.6816,80.7586,80.258,80.3062,58273.0
2023-06-06 11:30:00,83.44,83.56,83.26,83.31,60632.0,80.3158,80.4313,80.1425,80.1907,60632.0
2023-06-06 12:00:00,83.31,83.44,83.23,83.23,24004.0,80.1907,80.3158,80.1137,80.1137,24004.0
2023-06-06 12:30:00,83.26,83.47,83.19,83.47,17602.0,80.1425,80.3447,80.0752,80.3447,17602.0
2023-06-06 13:00:00,83.47,83.8,83.4,83.75,39934.0,80.3447,80.6623,80.2773,80.6142,39934.0
2023-06-06 13:30:00,83.76,83.86,83.5,83.72,59397.0,80.6238,80.7201,80.3736,80.5853,59397.0
2023-06-06 14:00:00,83.71,83.95,83.62,83.94,44379.0,80.5757,80.8067,80.4891,80.7971,44379.0
2023-06-06 14:30:00,83.94,84.17,83.92,84.14,44772.0,80.7971,81.0185,80.7778,80.9896,44772.0
2023-06-06 15:00:00,84.14,84.31,84.05,84.27,47007.0,80.9896,81.1532,80.903,81.1147,47007.0
2023-06-06 15:30:00,84.28,84.58,84.27,84.33,240928.0,81.1243,81.4131,81.1147,81.1725,240928.0
2023-06-07 09:30:00,84.34,84.34,83.33,83.64,69872.0,81.1821,81.1821,80.2099,80.5083,69872.0
2023-06-07 10:00:00,83.64,84.01,83.59,83.9,82591.0,80.5083,80.8645,80.4602,80.7586,82591.0
2023-06-07 10:30:00,83.92,84.01,83.58,83.59,76374.0,80.7778,80.8645,80.4506,80.4602,76374.0
2023-06-07 11:00:00,83.57,83.64,83.07,83.28,53948.0,80.4409,80.5083,79.9597,80.1618,53948.0
2023-06-07 11:30:00,83.31,83.64,83.3,83.64,64215.0,80.1907,80.5083,80.181,80.5083,64215.0
2023-06-07 12:00:00,83.68,83.94,83.62,83.64,51068.0,80.5468,80.7971,80.4891,80.5083,51068.0
2023-06-07 12:30:00,83.61,83.63,83.28,83.47,102349.0,80.4794,80.4987,80.1618,80.3447,102349.0
2023-06-07 13:00:00,83.45,83.72,83.39,83.59,66768.0,80.3254,80.5853,80.2677,80.4602,66768.0
2023-06-07 13:30:00,83.58,83.71,83.48,83.69,54207.0,80.4506,80.5757,80.3543,80.5564,54207.0
2023-06-07 14:00:00,83.68,83.69,83.34,83.38,69428.0,80.5468,80.5564,80.2195,80.258,69428.0
2023-06-07 14:30:00,83.39,83.55,83.32,83.32,53952.0,80.2677,80.4217,80.2003,80.2003,53952.0
2023-06-07 15:00:00,83.32,83.39,83.22,83.25,90260.0,80.2003,80.2677,80.104,80.1329,90260.0
2023-06-07 15:30:00,83.25,83.49,83.17,83.24,336921.0,80.1329,80.3639,80.0559,80.1233,336921.0
2023-06-08 09:30:00,84.36,85.5,83.78,85.32,241747.0,81.2014,82.2987,80.6431,82.1254,241747.0
2023-06-08 10:00:00,85.36,86.13,85.31,86.04,142605.0,82.1639,82.9051,82.1158,82.8184,142605.0
2023-06-08 10:30:00,86.06,86.09,85.03,85.23,184999.0,82.8377,82.8666,81.8463,82.0388,184999.0
2023-06-08 11:00:00,85.3,85.31,84.88,84.91,84194.0,82.1062,82.1158,81.7019,81.7308,84194.0
2023-06-08 11:30:00,84.93,85.03,84.75,84.9,64457.0,81.75,81.8463,81.5767,81.7211,64457.0
2023-06-08 12:00:00,84.92,85.25,84.87,85.14,50526.0,81.7404,82.058,81.6923,81.9521,50526.0
2023-06-08 12:30:00,85.14,85.26,84.97,85.17,44791.0,81.9521,82.0677,81.7885,81.981,44791.0
2023-06-08 13:00:00,85.21,85.71,85.2,85.57,96615.0,82.0195,82.5008,82.0099,82.366,96615.0
2023-06-08 13:30:00,85.59,85.77,85.42,85.45,67829.0,82.3853,82.5586,82.2217,82.2505,67829.0
2023-06-08 14:00:00,85.45,85.46,85.19,85.24,43658.0,82.2505,82.2602,82.0003,82.0484,43658.0
2023-06-08 14:30:00,85.24,85.57,85.19,85.52,78365.0,82.0484,82.366,82.0003,82.3179,78365.0
2023-06-08 15:00:00,85.53,85.67,85.47,85.58,63102.0,82.3275,82.4623,82.2698,82.3757,63102.0
2023-06-08 15:30:00,85.57,85.6,85.26,85.33,370681.0,82.366,82.3949,82.0677,82.135,370681.0
2023-06-09 09:30:00,86.43,86.76,85.52,85.79,245452.0,83.1938,83.5115,82.3179,82.5778,245452.0
2023-06-09 10:00:00,85.79,86.34,85.78,86.14,98729.0,82.5778,83.1072,82.5682,82.9147,98729.0
2023-06-09 10:30:00,86.15,86.55,86.15,86.55,99635.0,82.9243,83.3094,82.9243,83.3094,99635.0
2023-06-09 11:00:00,86.54,86.86,86.41,86.5,106147.0,83.2997,83.6077,83.1746,83.2612,106147.0
2023-06-09 11:30:00,86.49,86.6,86.37,86.5,90551.0,83.2516,83.3575,83.1361,83.2612,90551.0
2023-06-09 12:00:00,86.51,86.6,86.05,86.16,52738.0,83.2708,83.3575,82.8281,82.934,52738.0
2023-06-09 12:30:00,86.15,86.2,85.98,86.1,46826.0,82.9243,82.9725,82.7607,82.8762,46826.0
2023-06-09 13:00:00,86.11,86.19,86.07,86.17,43383.0,82.8858,82.9628,82.8473,82.9436,43383.0
2023-06-09 13:30:00,86.17,86.69,86.14,86.68,61458.0,82.9436,83.4441,82.9147,83.4345,61458.0
2023-06-09 14:00:00,86.69,86.71,86.45,86.62,49652.0,83.4441,83.4634,83.2131,83.3767,49652.0
2023-06-09 14:30:00,86.63,86.7,86.58,86.58,45661.0,83.3864,83.4537,83.3382,83.3382,45661.0
2023-06-09 15:00:00,86.59,87.11,86.57,87.09,141292.0,83.3479,83.8484,83.3286,83.8291,141292.0
2023-06-09 15:30:00,87.1,87.13,86.63,86.77,305363.0,83.8388,83.8676,83.3864,83.5211,305363.0
2023-06-12 09:30:00,86.73,87.07,86.54,86.7,90895.0,83.4826,83.8099,83.2997,83.4537,90895.0
2023-06-12 10:00:00,86.74,86.8,86.31,86.54,69832.0,83.4922,83.55,83.0783,83.2997,69832.0
2023-06-12 10:30:00,86.53,86.91,86.53,86.82,76025.0,83.2901,83.6559,83.2901,83.5692,76025.0
2023-06-12 11:00:00,86.82,87.07,86.77,86.98,52437.0,83.5692,83.8099,83.5211,83.7233,52437.0
2023-06-12 11:30:00,86.99,87.09,86.87,87.0,49728.0,83.7329,83.8291,83.6174,83.7425,49728.0
2023-06-12 12:00:00,87.01,87.1,86.97,86.99,28400.0,83.7521,83.8388,83.7136,83.7329,28400.0
2023-06-12 12:30:00,86.98,86.99,86.78,86.88,30143.0,83.7233,83.7329,83.5307,83.627,30143.0
2023-06-12 13:00:00,86.87,86.89,86.73,86.83,33039.0,83.6174,83.6366,83.4826,83.5789,33039.0
2023-06-12 13:30:00,86.84,87.03,86.82,86.98,44434.0,83.5885,83.7714,83.5692,83.7233,44434.0
2023-06-12 14:00:00,86.99,87.13,86.99,87.07,38278.0,83.7329,83.8676,83.7329,83.8099,38278.0
2023-06-12 14:30:00,87.06,87.16,87.03,87.06,41283.0,83.8003,83.8965,83.7714,83.8003,41283.0
2023-06-12 15:00:00,87.06,87.37,87.06,87.35,57749.0,83.8003,84.0986,83.8003,84.0794,57749.0
2023-06-12 15:30:00,87.34,87.35,87.04,87.18,249621.0,84.0698,84.0794,83.781,83.9158,249621.0
2023-06-13 09:30:00,87.36,87.7,87.02,87.7,143496.0,84.089,84.4163,83.7618,84.4163,143496.0
2023-06-13 10:00:00,87.74,87.78,87.44,87.58,66527.0,84.4548,84.4933,84.166,84.3008,66527.0
2023-06-13 10:30:00,87.58,87.78,87.49,87.61,67730.0,84.3008,84.4933,84.2142,84.3297,67730.0
2023-06-13 11:00:00,87.59,87.78,87.53,87.7,60900.0,84.3104,84.4933,84.2527,84.4163,60900.0
2023-06-13 11:30:00,87.71,88.04,87.65,87.97,59282.0,84.4259,84.7436,84.3682,84.6762,59282.0
2023-06-13 12:00:00,87.95,88.12,87.89,88.09,41431.0,84.6569,84.8206,84.5992,84.7917,41431.0
2023-06-13 12:30:00,88.08,88.31,88.08,88.28,47948.0,84.7821,85.0035,84.7821,84.9746,47948.0
2023-06-13 13:00:00,88.29,88.56,88.24,88.44,70133.0,84.9842,85.2441,84.9361,85.1286,70133.0
2023-06-13 13:30:00,88.46,88.59,88.4,88.45,68538.0,85.1478,85.273,85.0901,85.1382,68538.0
2023-06-13 14:00:00,88.43,88.51,88.21,88.35,114148.0,85.119,85.196,84.9072,85.042,114148.0
2023-06-13 14:30:00,88.33,88.34,87.94,88.02,78200.0,85.0227,85.0323,84.6473,84.7243,78200.0
2023-06-13 15:00:00,88.02,88.19,88.0,88.02,86175.0,84.7243,84.8879,84.7051,84.7243,86175.0
2023-06-13 15:30:00,88.02,88.06,87.68,88.02,366327.0,84.7243,84.7628,84.397,84.7243,366327.0
2023-06-14 09:30:00,87.53,87.93,86.52,87.6,162664.0,84.2527,84.6377,83.2805,84.32,162664.0
2023-06-14 10:00:00,87.64,87.82,87.11,87.17,104509.0,84.3585,84.5318,83.8484,83.9061,104509.0
2023-06-14 10:30:00,87.13,87.4,86.92,86.92,69653.0,83.8676,84.1275,83.6655,83.6655,69653.0
2023-06-14 11:00:00,86.94,87.08,86.72,86.89,82167.0,83.6847,83.8195,83.473,83.6366,82167.0
2023-06-14 11:30:00,86.89,87.01,86.8,86.9,43060.0,83.6366,83.7521,83.55,83.6462,43060.0
2023-06-14 12:00:00,86.89,87.26,86.86,87.2,67665.0,83.6366,83.9928,83.6077,83.935,67665.0
2023-06-14 12:30:00,87.2,87.24,86.92,86.92,45280.0,83.935,83.9735,83.6655,83.6655,45280.0
2023-06-14 13:00:00,86.92,87.0,86.74,86.87,48437.0,83.6655,83.7425,83.4922,83.6174,48437.0
2023-06-14 13:30:00,86.86,86.87,86.7,86.78,39274.0,83.6077,83.6174,83.4537,83.5307,39274.0
2023-06-14 14:00:00,86.78,86.79,86.18,86.24,109578.0,83.5307,83.5404,82.9532,83.011,109578.0
2023-06-14 14:30:00,86.23,86.72,86.09,86.71,67183.0,83.0013,83.473,82.8666,83.4634,67183.0
2023-06-14 15:00:00,86.73,87.23,86.73,87.15,74787.0,83.4826,83.9639,83.4826,83.8869,74787.0
2023-06-14 15:30:00,87.17,87.28,86.85,86.97,184456.0,83.9061,84.012,83.5981,83.7136,184456.0
2023-06-15 09:30:00,87.29,88.37,86.97,88.31,124875.0,84.0216,85.0612,83.7136,85.0035,124875.0
2023-06-15 10:00:00,88.32,88.49,88.19,88.41,63460.0,85.0131,85.1767,84.8879,85.0997,63460.0
2023-06-15 10:30:00,88.4,88.68,88.28,88.67,58852.0,85.0901,85.3596,84.9746,85.35,58852.0
2023-06-15 11:00:00,88.68,88.88,88.6,88.86,80313.0,85.3596,85.5521,85.2826,85.5329,80313.0
2023-06-15 11:30:00,88.85,89.01,88.7,88.84,49464.0,85.5232,85.6772,85.3789,85.5136,49464.0
2023-06-15 12:00:00,88.84,89.11,88.77,89.1,53478.0,85.5136,85.7735,85.4462,85.7639,53478.0
2023-06-15 12:30:00,89.11,89.12,88.8,88.89,50642.0,85.7735,85.7831,85.4751,85.5617,50642.0
2023-06-15 13:00:00,88.91,88.93,88.59,88.74,49097.0,85.581,85.6002,85.273,85.4174,49097.0
2023-06-15 13:30:00,88.72,88.9,88.71,88.81,28016.0,85.3981,85.5714,85.3885,85.4847,28016.0
2023-06-15 14:00:00,88.82,88.94,88.68,88.93,41842.0,85.4944,85.6099,85.3596,85.6002,41842.0
2023-06-15 14:30:00,88.92,89.24,88.91,89.22,55241.0,85.5906,85.8986,85.581,85.8794,55241.0
2023-06-15 15:00:00,89.21,89.34,89.13,89.34,68531.0,85.8698,85.9949,85.7927,85.9949,68531.0
2023-06-15 15:30:00,89.34,89.45,89.02,89.18,278899.0,85.9949,86.1008,85.6869,85.8409,278899.0
2023-06-16 09:30:00,89.91,90.35,89.64,90.25,470322.0,86.5435,86.9671,86.2837,86.8708,470322.0
2023-06-16 10:00:00,90.23,90.5,90.1,90.41,85465.0,86.8516,87.1115,86.7264,87.0248,85465.0
2023-06-16 10:30:00,90.4,90.93,90.34,90.84,96502.0,87.0152,87.5254,86.9574,87.4387,96502.0
2023-06-16 11:00:00,90.81,91.11,90.69,91.1,84663.0,87.4098,87.6986,87.2943,87.689,84663.0
2023-06-16 11:30:00,91.1,91.16,90.77,90.9,172587.0,87.689,87.7467,87.3713,87.4965,172587.0
2023-06-16 12:00:00,90.91,91.1,90.88,90.92,79169.0,87.5061,87.689,87.4772,87.5157,79169.0
2023-06-16 12:30:00,90.91,90.97,90.83,90.85,54367.0,87.5061,87.5639,87.4291,87.4483,54367.0
2023-06-16 13:00:00,90.86,91.14,90.84,91.1,64602.0,87.458,87.7275,87.4387,87.689,64602.0
2023-06-16 13:30:00,91.09,91.15,90.88,91.11,39964.0,87.6794,87.7371,87.4772,87.6986,39964.0
2023-06-16 14:00:00,91.12,91.26,91.1,91.18,93644.0,87.7082,87.843,87.689,87.766,93644.0
2023-06-16 14:30:00,91.17,91.17,90.82,90.84,82800.0,87.7564,87.7564,87.4195,87.4387,82800.0
2023-06-16 15:00:00,90.83,91.03,90.79,90.86,106532.0,87.4291,87.6216,87.3906,87.458,106532.0
2023-06-16 15:30:00,90.86,91.27,90.81,91.22,600595.0,87.458,87.8526,87.4098,87.8045,600595.0
2023-06-20 09:30:00,91.14,91.47,90.9,91.46,134600.0,87.7275,88.0451,87.4965,88.0355,134600.0
2023-06-20 10:00:00,91.49,91.65,91.08,91.65,77650.0,88.0644,88.2184,87.6697,88.2184,77650.0
2023-06-20 10:30:00,91.65,91.78,91.53,91.71,80123.0,88.2184,88.3435,88.1029,88.2761,80123.0
2023-06-20 11:00:00,91.7,91.74,91.4,91.6,56304.0,88.2665,88.305,87.9778,88.1703,56304.0
2023-06-20 11:30:00,91.61,91.87,91.56,91.79,58398.0,88.1799,88.4302,88.1318,88.3532,58398.0
2023-06-20 12:00:00,91.8,91.98,91.67,91.92,76635.0,88.3628,88.536,88.2376,88.4783,76635.0
2023-06-20 12:30:00,91.91,92.04,91.84,91.95,71375.0,88.4687,88.5938,88.4013,88.5072,71375.0
2023-06-20 13:00:00,91.96,92.09,91.84,92.01,67900.0,88.5168,88.6419,88.4013,88.5649,67900.0
2023-06-20 13:30:00,92.02,92.06,91.72,91.79,49058.0,88.5745,88.613,88.2858,88.3532,49058.0
2023-06-20 14:00:00,91.78,91.98,91.67,91.9,53993.0,88.3435,88.536,88.2376,88.459,53993.0
2023-06-20 14:30:00,91.9,91.97,91.79,91.86,66040.0,88.459,88.5264,88.3532,88.4205,66040.0
2023-06-20 15:00:00,91.86,91.86,91.65,91.72,69663.0,88.4205,88.4205,88.2184,88.2858,69663.0
2023-06-20 15:30:00,91.71,91.72,91.23,91.23,390994.0,88.2761,88.2858,87.8141,87.8141,390994.0
2023-06-21 09:30:00,91.75,91.82,91.13,91.44,175531.0,88.3147,88.382,87.7179,88.0163,175531.0
2023-06-21 10:00:00,91.47,92.14,91.32,92.07,113437.0,88.0451,88.69,87.9008,88.6227,113437.0
2023-06-21 10:30:00,92.06,92.33,91.97,92.17,88501.0,88.613,88.8729,88.5264,88.7189,88501.0
2023-06-21 11:00:00,92.18,92.34,92.11,92.25,53709.0,88.7286,88.8826,88.6612,88.7959,53709.0
2023-06-21 11:30:00,92.23,92.24,91.98,92.08,46755.0,88.7767,88.7863,88.536,88.6323,46755.0
2023-06-21 12:00:00,92.06,92.18,91.92,91.95,52064.0,88.613,88.7286,88.4783,88.5072,52064.0
2023-06-21 12:30:00,91.98,92.12,91.79,91.81,47276.0,88.536,88.6708,88.3532,88.3724,47276.0
2023-06-21 13:00:00,91.81,91.92,91.74,91.78,49644.0,88.3724,88.4783,88.305,88.3435,49644.0
2023-06-21 13:30:00,91.78,91.96,91.68,91.82,55444.0,88.3435,88.5168,88.2473,88.382,55444.0
2023-06-21 14:00:00,91.81,92.23,91.81,92.16,72879.0,88.3724,88.7767,88.3724,88.7093,72879.0
2023-06-21 14:30:00,92.17,92.25,91.97,91.98,90826.0,88.7189,88.7959,88.5264,88.536,90826.0
2023-06-21 15:00:00,91.98,92.11,91.77,91.8,77805.0,88.536,88.6612,88.3339,88.3628,77805.0
2023-06-21 15:30:00,91.8,92.11,91.65,91.99,343592.0,88.3628,88.6612,88.2184,88.5457,343592.0
2023-06-22 09:30:00,91.93,92.13,91.51,91.89,135351.0,88.4879,88.6804,88.0836,88.4494,135351.0
2023-06-22 10:00:00,91.9,91.9,91.51,91.7,133692.0,88.459,88.459,88.0836,88.2665,133692.0
2023-06-22 10:30:00,91.7,91.85,91.42,91.7,90035.0,88.2665,88.4109,87.997,88.2665,90035.0
2023-06-22 11:00:00,91.72,92.13,91.72,92.04,66611.0,88.2858,88.6804,88.2858,88.5938,66611.0
2023-06-22 11:30:00,92.05,92.32,92.01,92.22,97530.0,88.6034,88.8633,88.5649,88.7671,97530.0
2023-06-22 12:00:00,92.2,92.34,92.15,92.27,40271.0,88.7478,88.8826,88.6997,88.8152,40271.0
2023-06-22 12:30:00,92.27,92.28,92.16,92.22,51846.0,88.8152,88.8248,88.7093,88.7671,51846.0
2023-06-22 13:00:00,92.22,92.23,92.1,92.15,34503.0,88.7671,88.7767,88.6515,88.6997,34503.0
2023-06-22 13:30:00,92.14,92.4,92.12,92.37,54880.0,88.69,88.9403,88.6708,88.9114,54880.0
2023-06-22 14:00:00,92.39,92.42,92.27,92.35,46944.0,88.9307,88.9596,88.8152,88.8922,46944.0
2023-06-22 14:30:00,92.34,92.43,92.28,92.4,77367.0,88.8826,88.9692,88.8248,88.9403,77367.0
2023-06-22 15:00:00,92.41,92.49,92.33,92.39,80323.0,88.9499,89.0269,88.8729,88.9307,80323.0
2023-06-22 15:30:00,92.38,92.57,92.18,92.54,238330.0,88.9211,89.1039,88.7286,89.0751,238330.0
2023-06-23 09:30:00,92.32,92.4,91.6,92.2,98345.0,88.8633,88.9403,88.1703,88.7478,98345.0
2023-06-23 10:00:00,92.24,92.85,92.19,92.81,62348.0,88.7863,89.3735,88.7382,89.335,62348.0
2023-06-23 10:30:00,92.8,92.88,92.62,92.72,60407.0,89.3253,89.4023,89.1521,89.2483,60407.0
2023-06-23 11:00:00,92.71,92.88,92.71,92.86,46700.0,89.2387,89.4023,89.2387,89.3831,46700.0
2023-06-23 11:30:00,92.86,92.89,92.59,92.65,39206.0,89.3831,89.412,89.1232,89.181,39206.0
2023-06-23 12:00:00,92.66,92.75,92.53,92.6,48745.0,89.1906,89.2772,89.0654,89.1328,48745.0
2023-06-23 12:30:00,92.6,92.65,92.28,92.33,38338.0,89.1328,89.181,88.8248,88.8729,38338.0
2023-06-23 13:00:00,92.33,92.4,92.27,92.36,46566.0,88.8729,88.9403,88.8152,88.9018,46566.0
2023-06-23 13:30:00,92.36,92.38,92.16,92.22,47781.0,88.9018,88.9211,88.7093,88.7671,47781.0
2023-06-23 14:00:00,92.23,92.35,92.12,92.12,63702.0,88.7767,88.8922,88.6708,88.6708,63702.0
2023-06-23 14:30:00,92.12,92.32,92.08,92.19,174987.0,88.6708,88.8633,88.6323,88.7382,174987.0
2023-06-23 15:00:00,92.2,92.24,92.07,92.11,113972.0,88.7478,88.7863,88.6227,88.6612,113972.0
2023-06-23 15:30:00,92.1,92.19,91.68,91.71,479545.0,88.6515,88.7382,88.2473,88.2761,479545.0
2023-06-26 09:30:00,91.73,92.18,91.46,92.08,68788.0,88.2954,88.7286,88.0355,88.6323,68788.0
2023-06-26 10:00:00,92.07,92.08,91.49,91.65,94470.0,88.6227,88.6323,88.0644,88.2184,94470.0
2023-06-26 10:30:00,91.67,91.87,91.48,91.59,72388.0,88.2376,88.4302,88.0548,88.1606,72388.0
2023-06-26 11:00:00,91.58,91.74,91.48,91.65,72757.0,88.151,88.305,88.0548,88.2184,72757.0
2023-06-26 11:30:00,91.65,92.01,91.6,91.95,126301.0,88.2184,88.5649,88.1703,88.5072,126301.0
2023-06-26 12:00:00,91.96,92.32,91.87,92.31,79513.0,88.5168,88.8633,88.4302,88.8537,79513.0
2023-06-26 12:30:00,92.31,92.32,92.08,92.17,46352.0,88.8537,88.8633,88.6323,88.7189,46352.0
2023-06-26 13:00:00,92.18,92.31,92.0,92.21,48959.0,88.7286,88.8537,88.5553,88.7574,48959.0
2023-06-26 13:30:00,92.21,92.4,92.15,92.36,46509.0,88.7574,88.9403,88.6997,88.9018,46509.0
2023-06-26 14:00:00,92.36,92.38,92.19,92.29,48585.0,88.9018,88.9211,88.7382,88.8344,48585.0
2023-06-26 14:30:00,92.29,92.51,92.29,92.48,108748.0,88.8344,89.0462,88.8344,89.0173,108748.0
2023-06-26 15:00:00,92.48,92.51,92.36,92.48,61872.0,89.0173,89.0462,88.9018,89.0173,61872.0
2023-06-26 15:30:00,92.48,92.6,92.22,92.34,281759.0,89.0173,89.1328,88.7671,88.8826,281759.0
2023-06-27 09:30:00,90.81,92.19,90.02,91.92,146146.0,87.4098,88.7382,86.6494,88.4783,146146.0
2023-06-27 10:00:00,91.92,92.67,91.72,92.61,146576.0,88.4783,89.2002,88.2858,89.1424,146576.0
2023-06-27 10:30:00,92.64,92.89,92.54,92.79,93529.0,89.1713,89.412,89.0751,89.3157,93529.0
2023-06-27 11:00:00,92.8,92.87,92.67,92.8,101638.0,89.3253,89.3927,89.2002,89.3253,101638.0
2023-06-27 11:30:00,92.78,92.98,92.75,92.95,69401.0,89.3061,89.4986,89.2772,89.4697,69401.0
2023-06-27 12:00:00,92.95,93.24,92.95,93.17,60779.0,89.4697,89.7489,89.4697,89.6815,60779.0
2023-06-27 12:30:00,93.18,93.19,93.04,93.1,28560.0,89.6911,89.7007,89.5563,89.6141,28560.0
2023-06-27 13:00:00,93.12,93.16,92.99,93.11,38950.0,89.6334,89.6719,89.5082,89.6237,38950.0
2023-06-27 13:30:00,93.13,93.28,93.09,93.16,38662.0,89.643,89.7874,89.6045,89.6719,38662.0
2023-06-27 14:00:00,93.14,93.31,93.09,93.14,56931.0,89.6526,89.8162,89.6045,89.6526,56931.0
2023-06-27 14:30:00,93.14,93.14,93.02,93.05,44048.0,89.6526,89.6526,89.5371,89.566,44048.0
2023-06-27 15:00:00,93.05,93.27,93.0,93.22,56000.0,89.566,89.7777,89.5178,89.7296,56000.0
2023-06-27 15:30:00,93.22,93.29,93.06,93.09,173161.0,89.7296,89.797,89.5756,89.6045,173161.0
2023-06-28 09:30:00,93.18,93.68,92.93,93.66,103234.0,89.6911,90.1724,89.4505,90.1531,103234.0
2023-06-28 10:00:00,93.67,93.7,93.48,93.6,89904.0,90.1628,90.1916,89.9799,90.0954,89904.0
2023-06-28 10:30:00,93.6,93.86,93.57,93.83,74945.0,90.0954,90.3456,90.0665,90.3168,74945.0
2023-06-28 11:00:00,93.86,94.3,93.79,94.29,92981.0,90.3456,90.7692,90.2783,90.7595,92981.0
2023-06-28 11:30:00,94.28,94.31,94.06,94.2,65412.0,90.7499,90.7788,90.5382,90.6729,65412.0
2023-06-28 12:00:00,94.2,94.24,94.06,94.16,51829.0,90.6729,90.7114,90.5382,90.6344,51829.0
2023-06-28 12:30:00,94.16,94.16,93.94,93.96,51431.0,90.6344,90.6344,90.4227,90.4419,51431.0
2023-06-28 13:00:00,93.96,94.02,93.95,94.01,63034.0,90.4419,90.4997,90.4323,90.49,63034.0
2023-06-28 13:30:00,94.0,94.04,93.92,93.92,62583.0,90.4804,90.5189,90.4034,90.4034,62583.0
2023-06-28 14:00:00,93.92,93.94,93.81,93.86,61532.0,90.4034,90.4227,90.2975,90.3456,61532.0
2023-06-28 14:30:00,93.86,93.95,93.79,93.92,48424.0,90.3456,90.4323,90.2783,90.4034,48424.0
2023-06-28 15:00:00,93.93,93.97,93.77,93.8,144270.0,90.413,90.4515,90.259,90.2879,144270.0
2023-06-28 15:30:00,93.8,93.86,93.69,93.81,306467.0,90.2879,90.3456,90.182,90.2975,306467.0
2023-06-29 09:30:00,93.84,94.09,93.58,93.81,89894.0,90.3264,90.567,90.0761,90.2975,89894.0
2023-06-29 10:00:00,93.81,93.83,93.45,93.5,72607.0,90.2975,90.3168,89.951,89.9991,72607.0
2023-06-29 10:30:00,93.5,93.66,93.4,93.56,83001.0,89.9991,90.1531,89.9029,90.0569,83001.0
2023-06-29 11:00:00,93.56,93.98,93.53,93.89,64098.0,90.0569,90.4612,90.028,90.3745,64098.0
2023-06-29 11:30:00,93.88,93.92,93.79,93.87,33254.0,90.3649,90.4034,90.2783,90.3553,33254.0
2023-06-29 12:00:00,93.88,94.21,93.79,94.21,34529.0,90.3649,90.6825,90.2783,90.6825,34529.0
2023-06-29 12:30:00,94.21,94.3,94.1,94.16,33852.0,90.6825,90.7692,90.5767,90.6344,33852.0
2023-06-29 13:00:00,94.16,94.23,94.08,94.17,43148.0,90.6344,90.7018,90.5574,90.644,43148.0
2023-06-29 13:30:00,94.19,94.2,94.03,94.19,56666.0,90.6633,90.6729,90.5093,90.6633,56666.0
2023-06-29 14:00:00,94.19,94.19,93.95,94.08,39123.0,90.6633,90.6633,90.4323,90.5574,39123.0
2023-06-29 14:30:00,94.08,94.11,94.0,94.08,51882.0,90.5574,90.5863,90.4804,90.5574,51882.0
2023-06-29 15:00:00,94.08,94.1,94.0,94.02,109653.0,90.5574,90.5767,90.4804,90.4997,109653.0
2023-06-29 15:30:00,94.02,94.05,93.68,93.92,234891.0,90.4997,90.5285,90.1724,90.4034,234891.0
2023-06-30 09:30:00,93.8,94.43,93.58,94.31,110549.0,90.7658,91.3754,90.5529,91.2593,110549.0
2023-06-30 10:00:00,94.33,94.5,94.29,94.44,72684.0,91.2787,91.4432,91.24,91.3851,72684.0
2023-06-30 10:30:00,94.42,94.44,94.03,94.29,74360.0,91.3658,91.3851,90.9884,91.24,74360.0
2023-06-30 11:00:00,94.3,94.38,94.12,94.31,53940.0,91.2497,91.3271,91.0755,91.2593,53940.0
2023-06-30 11:30:00,94.31,94.48,94.08,94.48,119239.0,91.2593,91.4238,91.0368,91.4238,119239.0
2023-06-30 12:00:00,94.46,94.91,94.45,94.89,44674.0,91.4045,91.8399,91.3948,91.8206,44674.0
2023-06-30 12:30:00,94.89,94.9,94.64,94.81,26167.0,91.8206,91.8302,91.5787,91.7432,26167.0
2023-06-30 13:00:00,94.81,94.83,94.68,94.8,23806.0,91.7432,91.7625,91.6174,91.7335,23806.0
2023-06-30 13:30:00,94.78,94.87,94.65,94.69,34958.0,91.7141,91.8012,91.5883,91.627,34958.0
2023-06-30 14:00:00,94.7,94.99,94.67,94.91,44899.0,91.6367,91.9173,91.6077,91.8399,44899.0
2023-06-30 14:30:00,94.9,95.1,94.83,94.97,60982.0,91.8302,92.0238,91.7625,91.898,60982.0
2023-06-30 15:00:00,94.98,95.02,94.82,94.88,51907.0,91.9077,91.9464,91.7528,91.8109,51907.0
2023-06-30 15:30:00,94.88,94.99,94.57,94.58,300883.0,91.8109,91.9173,91.5109,91.5206,300883.0
2023-07-03 09:30:00,93.83,94.25,93.42,94.16,96319.0,90.7949,91.2013,90.3981,91.1142,96319.0
2023-07-03 10:00:00,94.2,94.42,94.13,94.38,70486.0,91.1529,91.3658,91.0852,91.3271,70486.0
2023-07-03 10:30:00,94.4,94.67,94.37,94.62,59713.0,91.3464,91.6077,91.3174,91.5593,59713.0
2023-07-03 11:00:00,94.62,94.65,94.31,94.4,63235.0,91.5593,91.5883,91.2593,91.3464,63235.0
2023-07-03 11:30:00,94.4,94.62,94.34,94.57,54548.0,91.3464,91.5593,91.2884,91.5109,54548.0
2023-07-03 12:00:00,94.58,94.67,94.39,94.54,48486.0,91.5206,91.6077,91.3367,91.4819,48486.0
2023-07-03 12:30:00,94.54,94.8,94.43,94.48,112698.0,91.4819,91.7335,91.3754,91.4238,112698.0
2023-07-05 09:30:00,94.53,94.65,94.07,94.55,86657.0,91.4722,91.5883,91.0271,91.4916,86657.0
2023-07-05 10:00:00,94.58,94.58,94.28,94.5,69015.0,91.5206,91.5206,91.2303,91.4432,69015.0
2023-07-05 10:30:00,94.49,94.51,94.27,94.48,64901.0,91.4335,91.4529,91.2206,91.4238,64901.0
2023-07-05 11:00:00,94.49,94.54,94.39,94.49,56466.0,91.4335,91.4819,91.3367,91.4335,56466.0
2023-07-05 11:30:00,94.48,94.49,94.29,94.3,48185.0,91.4238,91.4335,91.24,91.2497,48185.0
2023-07-05 12:00:00,94.29,94.34,94.23,94.25,74288.0,91.24,91.2884,91.1819,91.2013,74288.0
2023-07-05 12:30:00,94.25,94.35,94.17,94.3,76480.0,91.2013,91.298,91.1239,91.2497,76480.0
2023-07-05 13:00:00,94.3,94.37,94.25,94.26,31072.0,91.2497,91.3174,91.2013,91.2109,31072.0
2023-07-05 13:30:00,94.25,94.34,94.1,94.26,78367.0,91.2013,91.2884,91.0561,91.2109,78367.0
2023-07-05 14:00:00,94.3,94.38,94.21,94.34,35222.0,91.2497,91.3271,91.1626,91.2884,35222.0
2023-07-05 14:30:00,94.34,94.45,94.28,94.44,35487.0,91.2884,91.3948,91.2303,91.3851,35487.0
2023-07-05 15:00:00,94.43,94.59,94.43,94.55,55571.0,91.3754,91.5303,91.3754,91.4916,55571.0
2023-07-05 15:30:00,94.56,94.63,94.44,94.63,257542.0,91.5012,91.569,91.3851,91.569,257542.0
2023-07-06 09:30:00,94.42,94.55,93.91,94.25,78266.0,91.3658,91.4916,90.8723,91.2013,78266.0
2023-07-06 10:00:00,94.24,94.39,93.91,94.06,81276.0,91.1916,91.3367,90.8723,91.0174,81276.0
2023-07-06 10:30:00,94.0,94.35,93.91,94.29,47100.0,90.9594,91.298,90.8723,91.24,47100.0
2023-07-06 11:00:00,94.31,94.32,94.15,94.31,53589.0,91.2593,91.269,91.1045,91.2593,53589.0
2023-07-06 11:30:00,94.3,94.4,94.2,94.36,33672.0,91.2497,91.3464,91.1529,91.3077,33672.0
2023-07-06 12:00:00,94.36,94.44,94.24,94.37,51880.0,91.3077,91.3851,91.1916,91.3174,51880.0
2023-07-06 12:30:00,94.37,94.37,94.1,94.29,62127.0,91.3174,91.3174,91.0561,91.24,62127.0
2023-07-06 13:00:00,94.3,94.35,94.25,94.29,38754.0,91.2497,91.298,91.2013,91.24,38754.0
2023-07-06 13:30:00,94.29,94.41,94.24,94.25,46908.0,91.24,91.3561,91.1916,91.2013,46908.0
2023-07-06 14:00:00,94.25,94.35,94.16,94.24,34078.0,91.2013,91.298,91.1142,91.1916,34078.0
2023-07-06 14:30:00,94.24,94.47,94.24,94.46,43585.0,91.1916,91.4142,91.1916,91.4045,43585.0
2023-07-06 15:00:00,94.47,94.47,94.32,94.34,46274.0,91.4142,91.4142,91.269,91.2884,46274.0
2023-07-06 15:30:00,94.31,94.42,94.2,94.25,238595.0,91.2593,91.3658,91.1529,91.2013,238595.0
2023-07-07 09:30:00,94.08,94.38,93.61,93.8,95952.0,91.0368,91.3271,90.582,90.7658,95952.0
2023-07-07 10:00:00,93.86,94.05,93.79,94.0,45925.0,90.8239,91.0077,90.7561,90.9594,45925.0
2023-07-07 10:30:00,94.01,94.04,93.76,93.86,50005.0,90.969,90.9981,90.7271,90.8239,50005.0
2023-07-07 11:00:00,93.86,93.89,93.65,93.79,38595.0,90.8239,90.8529,90.6207,90.7561,38595.0
2023-07-07 11:30:00,93.8,93.93,93.77,93.81,67735.0,90.7658,90.8916,90.7368,90.7755,67735.0
2023-07-07 12:00:00,93.84,94.02,93.81,94.02,28188.0,90.8045,90.9787,90.7755,90.9787,28188.0
2023-07-07 12:30:00,94.02,94.18,93.99,94.17,50853.0,90.9787,91.1335,90.9497,91.1239,50853.0
2023-07-07 13:00:00,94.17,94.31,94.16,94.22,25769.0,91.1239,91.2593,91.1142,91.1722,25769.0
2023-07-07 13:30:00,94.2,94.25,94.04,94.13,29130.0,91.1529,91.2013,90.9981,91.0852,29130.0
2023-07-07 14:00:00,94.12,94.24,94.01,94.2,40948.0,91.0755,91.1916,90.969,91.1529,40948.0
2023-07-07 14:30:00,94.2,94.21,94.13,94.15,29558.0,91.1529,91.1626,91.0852,91.1045,29558.0
2023-07-07 15:00:00,94.16,94.17,94.0,94.06,70782.0,91.1142,91.1239,90.9594,91.0174,70782.0
2023-07-07 15:30:00,94.06,94.18,93.81,94.0,344797.0,91.0174,91.1335,90.7755,90.9594,344797.0
2023-07-10 09:30:00,93.16,93.81,92.73,93.48,189364.0,90.1465,90.7755,89.7304,90.4562,189364.0
2023-07-10 10:00:00,93.48,93.48,93.03,93.34,113359.0,90.4562,90.4562,90.0207,90.3207,113359.0
2023-07-10 10:30:00,93.33,93.43,93.18,93.4,80325.0,90.311,90.4078,90.1659,90.3788,80325.0
2023-07-10 11:00:00,93.41,93.68,93.2,93.66,89397.0,90.3884,90.6497,90.1852,90.6304,89397.0
2023-07-10 11:30:00,93.66,93.7,93.35,93.42,83532.0,90.6304,90.6691,90.3304,90.3981,83532.0
2023-07-10 12:00:00,93.43,93.51,93.29,93.32,81087.0,90.4078,90.4852,90.2723,90.3014,81087.0
2023-07-10 12:30:00,93.32,93.52,93.2,93.39,57813.0,90.3014,90.4949,90.1852,90.3691,57813.0
2023-07-10 13:00:00,93.39,93.43,93.31,93.37,71627.0,90.3691,90.4078,90.2917,90.3497,71627.0
2023-07-10 13:30:00,93.35,93.43,93.32,93.38,46263.0,90.3304,90.4078,90.3014,90.3594,46263.0
2023-07-10 14:00:00,93.41,93.5,93.37,93.47,66229.0,90.3884,90.4755,90.3497,90.4465,66229.0
2023-07-10 14:30:00,93.47,93.56,93.46,93.51,50869.0,90.4465,90.5336,90.4368,90.4852,50869.0
2023-07-10 15:00:00,93.53,93.54,93.33,93.38,82751.0,90.5046,90.5142,90.311,90.3594,82751.0
2023-07-10 15:30:00,93.38,93.76,93.35,93.73,497678.0,90.3594,90.7271,90.3304,90.6981,497678.0
2023-07-11 09:30:00,93.72,94.24,93.45,94.24,77794.0,90.6884,91.1916,90.4271,91.1916,77794.0
2023-07-11 10:00:00,94.25,94.45,94.12,94.13,60981.0,91.2013,91.3948,91.0755,91.0852,60981.0
2023-07-11 10:30:00,94.14,94.46,93.97,94.28,44225.0,91.0948,91.4045,90.9303,91.2303,44225.0
2023-07-11 11:00:00,94.3,94.49,94.18,94.4,36118.0,91.2497,91.4335,91.1335,91.3464,36118.0
2023-07-11 11:30:00,94.38,94.41,94.25,94.33,22817.0,91.3271,91.3561,91.2013,91.2787,22817.0
2023-07-11 12:00:00,94.33,94.36,94.12,94.15,22544.0,91.2787,91.3077,91.0755,91.1045,22544.0
2023-07-11 12:30:00,94.15,94.27,94.12,94.2,25430.0,91.1045,91.2206,91.0755,91.1529,25430.0
2023-07-11 13:00:00,94.19,94.19,93.97,94.01,41509.0,91.1432,91.1432,90.9303,90.969,41509.0
2023-07-11 13:30:00,94.04,94.12,93.95,94.06,48588.0,90.9981,91.0755,90.911,91.0174,48588.0
2023-07-11 14:00:00,94.07,94.21,94.02,94.17,28537.0,91.0271,91.1626,90.9787,91.1239,28537.0
2023-07-11 14:30:00,94.19,94.45,94.14,94.44,32593.0,91.1432,91.3948,91.0948,91.3851,32593.0
2023-07-11 15:00:00,94.44,94.48,94.19,94.3,39408.0,91.3851,91.4238,91.1432,91.2497,39408.0
2023-07-11 15:30:00,94.29,94.45,94.23,94.36,194848.0,91.24,91.3948,91.1819,91.3077,194848.0
2023-07-12 09:30:00,94.02,94.15,93.18,93.58,124299.0,90.9787,91.1045,90.1659,90.5529,124299.0
2023-07-12 10:00:00,93.59,93.82,93.53,93.82,45822.0,90.5626,90.7852,90.5046,90.7852,45822.0
2023-07-12 10:30:00,93.8,93.99,93.76,93.89,38835.0,90.7658,90.9497,90.7271,90.8529,38835.0
2023-07-12 11:00:00,93.88,94.03,93.77,93.87,40134.0,90.8432,90.9884,90.7368,90.8336,40134.0
2023-07-12 11:30:00,93.87,94.0,93.82,93.85,39644.0,90.8336,90.9594,90.7852,90.8142,39644.0
2023-07-12 12:00:00,93.86,93.86,93.59,93.77,58668.0,90.8239,90.8239,90.5626,90.7368,58668.0
2023-07-12 12:30:00,93.77,93.82,93.65,93.67,48193.0,90.7368,90.7852,90.6207,90.64,48193.0
2023-07-12 13:00:00,93.69,93.9,93.66,93.79,29955.0,90.6594,90.8626,90.6304,90.7561,29955.0
2023-07-12 13:30:00,93.79,93.82,93.68,93.73,32211.0,90.7561,90.7852,90.6497,90.6981,32211.0
2023-07-12 14:00:00,93.73,93.78,93.64,93.78,43886.0,90.6981,90.7465,90.611,90.7465,43886.0
2023-07-12 14:30:00,93.78,93.84,93.67,93.74,40312.0,90.7465,90.8045,90.64,90.7078,40312.0
2023-07-12 15:00:00,93.75,93.81,93.64,93.72,114442.0,90.7174,90.7755,90.611,90.6884,114442.0
2023-07-12 15:30:00,93.73,93.8,93.52,93.58,258737.0,90.6981,90.7658,90.4949,90.5529,258737.0
2023-07-13 09:30:00,93.6,94.25,93.52,94.06,44320.0,90.5723,91.2013,90.4949,91.0174,44320.0
2023-07-13 10:00:00,94.15,94.18,93.73,93.92,48694.0,91.1045,91.1335,90.6981,90.8819,48694.0
2023-07-13 10:30:00,93.96,94.01,93.74,93.82,43661.0,90.9207,90.969,90.7078,90.7852,43661.0
2023-07-13 11:00:00,93.85,93.96,93.8,93.87,27055.0,90.8142,90.9207,90.7658,90.8336,27055.0
2023-07-13 11:30:00,93.87,93.99,93.74,93.81,33141.0,90.8336,90.9497,90.7078,90.7755,33141.0
2023-07-13 12:00:00,93.81,93.85,93.71,93.76,29530.0,90.7755,90.8142,90.6787,90.7271,29530.0
2023-07-13 12:30:00,93.75,93.87,93.73,93.78,20133.0,90.7174,90.8336,90.6981,90.7465,20133.0
2023-07-13 13:00:00,93.78,93.83,93.61,93.61,27541.0,90.7465,90.7949,90.582,90.582,27541.0
2023-07-13 13:30:00,93.6,93.64,93.48,93.58,43019.0,90.5723,90.611,90.4562,90.5529,43019.0
2023-07-13 14:00:00,93.58,93.77,93.57,93.73,44158.0,90.5529,90.7368,90.5433,90.6981,44158.0
2023-07-13 14:30:00,93.72,93.73,93.61,93.65,23473.0,90.6884,90.6981,90.582,90.6207,23473.0
2023-07-13 15:00:00,93.64,93.75,93.62,93.72,44775.0,90.611,90.7174,90.5916,90.6884,44775.0
2023-07-13 15:30:00,93.72,93.75,93.37,93.43,191827.0,90.6884,90.7174,90.3497,90.4078,191827.0
2023-07-14 09:30:00,93.87,94.41,93.77,94.2,64789.0,90.8336,91.3561,90.7368,91.1529,64789.0
2023-07-14 10:00:00,94.17,94.26,93.66,93.79,59239.0,91.1239,91.2109,90.6304,90.7561,59239.0
2023-07-14 10:30:00,93.79,93.9,93.42,93.45,40443.0,90.7561,90.8626,90.3981,90.4271,40443.0
2023-07-14 11:00:00,93.45,93.49,93.2,93.31,30684.0,90.4271,90.4659,90.1852,90.2917,30684.0
2023-07-14 11:30:00,93.33,93.43,92.89,92.93,45400.0,90.311,90.4078,89.8853,89.924,45400.0
2023-07-14 12:00:00,92.94,93.24,92.94,93.02,38582.0,89.9336,90.2239,89.9336,90.0111,38582.0
2023-07-14 12:30:00,93.02,93.3,93.0,93.25,34941.0,90.0111,90.282,89.9917,90.2336,34941.0
2023-07-14 13:00:00,93.28,93.28,93.14,93.17,34926.0,90.2626,90.2626,90.1272,90.1562,34926.0
2023-07-14 13:30:00,93.18,93.3,93.16,93.22,21819.0,90.1659,90.282,90.1465,90.2046,21819.0
2023-07-14 14:00:00,93.22,93.32,93.19,93.22,28021.0,90.2046,90.3014,90.1756,90.2046,28021.0
2023-07-14 14:30:00,93.22,93.37,93.17,93.2,66706.0,90.2046,90.3497,90.1562,90.1852,66706.0
2023-07-14 15:00:00,93.21,93.32,93.07,93.18,84779.0,90.1949,90.3014,90.0594,90.1659,84779.0
2023-07-14 15:30:00,93.19,93.21,93.09,93.15,238001.0,90.1756,90.1949,90.0788,90.1369,238001.0
2023-07-17 09:30:00,93.05,93.76,92.9,93.72,82503.0,90.0401,90.7271,89.8949,90.6884,82503.0
2023-07-17 10:00:00,93.68,93.83,93.52,93.72,58078.0,90.6497,90.7949,90.4949,90.6884,58078.0
2023-07-17 10:30:00,93.66,93.68,93.48,93.52,38952.0,90.6304,90.6497,90.4562,90.4949,38952.0
2023-07-17 11:00:00,93.54,93.69,93.52,93.6,22792.0,90.5142,90.6594,90.4949,90.5723,22792.0
2023-07-17 11:30:00,93.59,93.67,93.41,93.54,40378.0,90.5626,90.64,90.3884,90.5142,40378.0
2023-07-17 12:00:00,93.55,93.75,93.52,93.68,27447.0,90.5239,90.7174,90.4949,90.6497,27447.0
2023-07-17 12:30:00,93.65,93.68,93.53,93.6,21603.0,90.6207,90.6497,90.5046,90.5723,21603.0
2023-07-17 13:00:00,93.62,93.73,93.56,93.68,23448.0,90.5916,90.6981,90.5336,90.6497,23448.0
2023-07-17 13:30:00,93.67,93.71,93.61,93.62,16812.0,90.64,90.6787,90.582,90.5916,16812.0
2023-07-17 14:00:00,93.65,93.66,93.58,93.62,21176.0,90.6207,90.6304,90.5529,90.5916,21176.0
2023-07-17 14:30:00,93.62,93.73,93.56,93.59,29301.0,90.5916,90.6981,90.5336,90.5626,29301.0
2023-07-17 15:00:00,93.59,93.7,93.53,93.59,60219.0,90.5626,90.6691,90.5046,90.5626,60219.0
2023-07-17 15:30:00,93.59,93.75,93.45,93.47,233130.0,90.5626,90.7174,90.4271,90.4465,233130.0
2023-07-18 09:30:00,93.34,93.68,93.16,93.62,57696.0,90.3207,90.6497,90.1465,90.5916,57696.0
2023-07-18 10:00:00,93.61,93.72,93.56,93.58,51636.0,90.582,90.6884,90.5336,90.5529,51636.0
2023-07-18 10:30:00,93.6,93.77,93.47,93.75,64562.0,90.5723,90.7368,90.4465,90.7174,64562.0
2023-07-18 11:00:00,93.75,93.86,93.68,93.74,45324.0,90.7174,90.8239,90.6497,90.7078,45324.0
2023-07-18 11:30:00,93.74,93.74,93.35,93.36,71801.0,90.7078,90.7078,90.3304,90.3401,71801.0
2023-07-18 12:00:00,93.39,93.39,92.9,92.92,77840.0,90.3691,90.3691,89.8949,89.9143,77840.0
2023-07-18 12:30:00,92.93,93.2,92.87,93.1,56640.0,89.924,90.1852,89.8659,90.0885,56640.0
2023-07-18 13:00:00,93.1,93.28,93.04,93.25,39430.0,90.0885,90.2626,90.0304,90.2336,39430.0
2023-07-18 13:30:00,93.25,93.27,93.04,93.11,41667.0,90.2336,90.253,90.0304,90.0981,41667.0
2023-07-18 14:00:00,93.1,93.23,93.02,93.23,45576.0,90.0885,90.2143,90.0111,90.2143,45576.0
2023-07-18 14:30:00,93.24,93.24,93.06,93.18,62198.0,90.2239,90.2239,90.0498,90.1659,62198.0
2023-07-18 15:00:00,93.17,93.3,93.15,93.26,70189.0,90.1562,90.282,90.1369,90.2433,70189.0
2023-07-18 15:30:00,93.25,93.28,93.09,93.18,231263.0,90.2336,90.2626,90.0788,90.1659,231263.0
2023-07-19 09:30:00,93.12,93.46,92.62,92.62,100178.0,90.1078,90.4368,89.624,89.624,100178.0
2023-07-19 10:00:00,92.62,92.77,92.38,92.38,87359.0,89.624,89.7691,89.3918,89.3918,87359.0
2023-07-19 10:30:00,92.33,92.43,91.33,91.42,181440.0,89.3434,89.4401,88.3757,88.4628,181440.0
2023-07-19 11:00:00,91.46,91.74,91.44,91.72,136065.0,88.5015,88.7725,88.4822,88.7531,136065.0
2023-07-19 11:30:00,91.75,91.88,91.52,91.68,73915.0,88.7821,88.9079,88.5596,88.7144,73915.0
2023-07-19 12:00:00,91.71,91.86,91.67,91.8,78990.0,88.7434,88.8886,88.7047,88.8305,78990.0
2023-07-19 12:30:00,91.83,91.97,91.74,91.92,105702.0,88.8596,88.995,88.7725,88.9466,105702.0
2023-07-19 13:00:00,91.91,92.14,91.85,92.14,109583.0,88.937,89.1595,88.8789,89.1595,109583.0
2023-07-19 13:30:00,92.14,92.24,92.05,92.21,70491.0,89.1595,89.2563,89.0724,89.2273,70491.0
2023-07-19 14:00:00,92.21,92.28,92.1,92.23,49510.0,89.2273,89.295,89.1208,89.2466,49510.0
2023-07-19 14:30:00,92.24,92.25,92.12,92.21,72715.0,89.2563,89.266,89.1402,89.2273,72715.0
2023-07-19 15:00:00,92.22,92.3,92.07,92.11,79031.0,89.2369,89.3143,89.0918,89.1305,79031.0
2023-07-19 15:30:00,92.11,92.27,92.05,92.13,284977.0,89.1305,89.2853,89.0724,89.1498,284977.0
2023-07-20 09:30:00,92.91,93.19,92.74,92.92,115561.0,89.9046,90.1756,89.7401,89.9143,115561.0
2023-07-20 10:00:00,92.91,93.15,92.68,92.82,45032.0,89.9046,90.1369,89.6821,89.8175,45032.0
2023-07-20 10:30:00,92.82,93.04,92.7,92.88,52705.0,89.8175,90.0304,89.7014,89.8756,52705.0
2023-07-20 11:00:00,92.9,93.03,92.69,92.9,47171.0,89.8949,90.0207,89.6917,89.8949,47171.0
2023-07-20 11:30:00,92.9,93.21,92.83,93.12,42243.0,89.8949,90.1949,89.8272,90.1078,42243.0
2023-07-20 12:00:00,93.11,93.11,92.78,92.93,85628.0,90.0981,90.0981,89.7788,89.924,85628.0
2023-07-20 12:30:00,92.94,93.15,92.89,92.98,40425.0,89.9336,90.1369,89.8853,89.9724,40425.0
2023-07-20 13:00:00,93.0,93.48,92.94,93.47,48235.0,89.9917,90.4562,89.9336,90.4465,48235.0
2023-07-20 13:30:00,93.46,93.5,93.3,93.46,48080.0,90.4368,90.4755,90.282,90.4368,48080.0
2023-07-20 14:00:00,93.46,93.6,93.41,93.52,53497.0,90.4368,90.5723,90.3884,90.4949,53497.0
2023-07-20 14:30:00,93.54,93.81,93.54,93.81,52985.0,90.5142,90.7755,90.5142,90.7755,52985.0
2023-07-20 15:00:00,93.81,93.87,93.65,93.7,75070.0,90.7755,90.8336,90.6207,90.6691,75070.0
2023-07-20 15:30:00,93.73,94.12,93.71,94.1,340625.0,90.6981,91.0755,90.6787,91.0561,340625.0
2023-07-21 09:30:00,94.3,94.32,93.71,93.93,94712.0,91.2497,91.269,90.6787,90.8916,94712.0
2023-07-21 10:00:00,93.9,94.34,93.88,94.33,42547.0,90.8626,91.2884,90.8432,91.2787,42547.0
2023-07-21 10:30:00,94.34,94.45,94.2,94.35,28219.0,91.2884,91.3948,91.1529,91.298,28219.0
2023-07-21 11:00:00,94.35,94.58,94.35,94.4,26904.0,91.298,91.5206,91.298,91.3464,26904.0
2023-07-21 11:30:00,94.42,94.51,94.28,94.48,30659.0,91.3658,91.4529,91.2303,91.4238,30659.0
2023-07-21 12:00:00,94.48,94.65,94.41,94.64,35608.0,91.4238,91.5883,91.3561,91.5787,35608.0
2023-07-21 12:30:00,94.66,94.66,94.24,94.31,26563.0,91.598,91.598,91.1916,91.2593,26563.0
2023-07-21 13:00:00,94.33,94.33,94.02,94.1,33668.0,91.2787,91.2787,90.9787,91.0561,33668.0
2023-07-21 13:30:00,94.09,94.11,93.93,93.97,48949.0,91.0464,91.0658,90.8916,90.9303,48949.0
2023-07-21 14:00:00,93.98,94.0,93.8,93.83,83441.0,90.94,90.9594,90.7658,90.7949,83441.0
2023-07-21 14:30:00,93.83,93.83,93.62,93.7,67408.0,90.7949,90.7949,90.5916,90.6691,67408.0
2023-07-21 15:00:00,93.71,93.78,93.36,93.48,91855.0,90.6787,90.7465,90.3401,90.4562,91855.0
2023-07-21 15:30:00,93.49,93.63,93.16,93.18,361732.0,90.4659,90.6013,90.1465,90.1659,361732.0
2023-07-24 09:30:00,93.2,93.85,92.93,93.82,45939.0,90.1852,90.8142,89.924,90.7852,45939.0
2023-07-24 10:00:00,93.83,93.93,93.23,93.25,86608.0,90.7949,90.8916,90.2143,90.2336,86608.0
2023-07-24 10:30:00,93.27,93.44,93.17,93.37,38428.0,90.253,90.4175,90.1562,90.3497,38428.0
2023-07-24 11:00:00,93.37,93.42,93.1,93.19,68123.0,90.3497,90.3981,90.0885,90.1756,68123.0
2023-07-24 11:30:00,93.19,93.2,92.89,92.91,75850.0,90.1756,90.1852,89.8853,89.9046,75850.0
2023-07-24 12:00:00,92.93,92.99,92.8,92.82,36978.0,89.924,89.982,89.7982,89.8175,36978.0
2023-07-24 12:30:00,92.84,92.89,92.76,92.83,31870.0,89.8369,89.8853,89.7595,89.8272,31870.0
2023-07-24 13:00:00,92.84,93.1,92.72,93.07,36069.0,89.8369,90.0885,89.7208,90.0594,36069.0
2023-07-24 13:30:00,93.11,93.12,92.83,92.97,71706.0,90.0981,90.1078,89.8272,89.9627,71706.0
2023-07-24 14:00:00,92.98,93.11,92.91,92.99,29261.0,89.9724,90.0981,89.9046,89.982,29261.0
2023-07-24 14:30:00,92.98,93.07,92.87,93.02,36716.0,89.9724,90.0594,89.8659,90.0111,36716.0
2023-07-24 15:00:00,93.03,93.09,92.96,93.0,50127.0,90.0207,90.0788,89.953,89.9917,50127.0
2023-07-24 15:30:00,93.0,93.2,92.94,93.06,185535.0,89.9917,90.1852,89.9336,90.0498,185535.0
2023-07-25 09:30:00,92.95,93.19,92.59,93.02,71836.0,89.9433,90.1756,89.595,90.0111,71836.0
2023-07-25 10:00:00,93.01,93.4,92.83,93.21,50425.0,90.0014,90.3788,89.8272,90.1949,50425.0
2023-07-25 10:30:00,93.22,93.29,93.04,93.17,52181.0,90.2046,90.2723,90.0304,90.1562,52181.0
2023-07-25 11:00:00,93.18,93.34,93.14,93.34,32261.0,90.1659,90.3207,90.1272,90.3207,32261.0
2023-07-25 11:30:00,93.34,93.4,93.3,93.38,28747.0,90.3207,90.3788,90.282,90.3594,28747.0
2023-07-25 12:00:00,93.41,93.42,93.24,93.28,26167.0,90.3884,90.3981,90.2239,90.2626,26167.0
2023-07-25 12:30:00,93.27,93.31,93.15,93.27,34295.0,90.253,90.2917,90.1369,90.253,34295.0
2023-07-25 13:00:00,93.27,93.31,93.17,93.25,39128.0,90.253,90.2917,90.1562,90.2336,39128.0
2023-07-25 13:30:00,93.25,93.37,93.24,93.24,29021.0,90.2336,90.3497,90.2239,90.2239,29021.0
2023-07-25 14:00:00,93.23,93.36,93.22,93.27,45798.0,90.2143,90.3401,90.2046,90.253,45798.0
2023-07-25 14:30:00,93.27,93.55,93.27,93.45,91150.0,90.253,90.5239,90.253,90.4271,91150.0
2023-07-25 15:00:00,93.45,93.53,93.32,93.52,78790.0,90.4271,90.5046,90.3014,90.4949,78790.0
2023-07-25 15:30:00,93.51,93.8,93.51,93.74,283705.0,90.4852,90.7658,90.4852,90.7078,283705.0
2023-07-26 09:30:00,93.06,93.5,92.6,92.81,83524.0,90.0498,90.4755,89.6046,89.8079,83524.0
2023-07-26 10:00:00,92.81,93.03,92.64,92.78,50609.0,89.8079,90.0207,89.6433,89.7788,50609.0
2023-07-26 10:30:00,92.78,92.98,92.55,92.94,96846.0,89.7788,89.9724,89.5563,89.9336,96846.0
2023-07-26 11:00:00,92.98,93.06,92.71,92.72,38721.0,89.9724,90.0498,89.7111,89.7208,38721.0
2023-07-26 11:30:00,92.73,92.74,92.59,92.74,43663.0,89.7304,89.7401,89.595,89.7401,43663.0
2023-07-26 12:00:00,92.73,92.84,92.67,92.68,26403.0,89.7304,89.8369,89.6724,89.6821,26403.0
2023-07-26 12:30:00,92.67,92.68,92.57,92.61,41589.0,89.6724,89.6821,89.5756,89.6143,41589.0
2023-07-26 13:00:00,92.6,92.62,92.39,92.43,75357.0,89.6046,89.624,89.4014,89.4401,75357.0
2023-07-26 13:30:00,92.43,92.46,92.07,92.2,128631.0,89.4401,89.4692,89.0918,89.2176,128631.0
2023-07-26 14:00:00,92.25,92.45,92.25,92.45,74932.0,89.266,89.4595,89.266,89.4595,74932.0
2023-07-26 14:30:00,92.45,92.78,92.42,92.45,63569.0,89.4595,89.7788,89.4305,89.4595,63569.0
2023-07-26 15:00:00,92.45,92.47,92.19,92.32,90609.0,89.4595,89.4788,89.2079,89.3337,90609.0
2023-07-26 15:30:00,92.32,92.37,92.13,92.29,330937.0,89.3337,89.3821,89.1498,89.3047,330937.0
2023-07-27 09:30:00,92.28,92.6,92.24,92.29,55316.0,89.295,89.6046,89.2563,89.3047,55316.0
2023-07-27 10:00:00,92.27,92.56,92.2,92.51,85044.0,89.2853,89.5659,89.2176,89.5176,85044.0
2023-07-27 10:30:00,92.53,92.85,92.47,92.77,22737.0,89.5369,89.8466,89.4788,89.7691,22737.0
2023-07-27 11:00:00,92.75,92.82,92.57,92.82,38693.0,89.7498,89.8175,89.5756,89.8175,38693.0
2023-07-27 11:30:00,92.84,92.93,92.52,92.64,36133.0,89.8369,89.924,89.5272,89.6433,36133.0
2023-07-27 12:00:00,92.65,92.79,92.61,92.78,25002.0,89.653,89.7885,89.6143,89.7788,25002.0
2023-07-27 12:30:00,92.8,92.98,92.8,92.87,27672.0,89.7982,89.9724,89.7982,89.8659,27672.0
2023-07-27 13:00:00,92.88,92.96,92.63,92.65,18846.0,89.8756,89.953,89.6337,89.653,18846.0
2023-07-27 13:30:00,92.66,92.76,92.63,92.68,28768.0,89.6627,89.7595,89.6337,89.6821,28768.0
2023-07-27 14:00:00,92.68,92.7,92.43,92.46,32353.0,89.6821,89.7014,89.4401,89.4692,32353.0
2023-07-27 14:30:00,92.45,92.48,92.37,92.45,52638.0,89.4595,89.4885,89.3821,89.4595,52638.0
2023-07-27 15:00:00,92.45,92.54,92.34,92.46,43483.0,89.4595,89.5466,89.3531,89.4692,43483.0
2023-07-27 15:30:00,92.45,92.52,92.24,92.41,207732.0,89.4595,89.5272,89.2563,89.4208,207732.0
2023-07-28 09:30:00,92.52,92.67,91.69,92.17,69355.0,89.5272,89.6724,88.7241,89.1886,69355.0
2023-07-28 10:00:00,92.16,92.23,91.95,91.98,41139.0,89.1789,89.2466,88.9757,89.0047,41139.0
2023-07-28 10:30:00,92.01,92.2,91.83,92.12,31599.0,89.0337,89.2176,88.8596,89.1402,31599.0
2023-07-28 11:00:00,92.12,92.13,91.86,91.89,28080.0,89.1402,89.1498,88.8886,88.9176,28080.0
2023-07-28 11:30:00,91.9,91.91,91.63,91.81,38073.0,88.9273,88.937,88.666,88.8402,38073.0
2023-07-28 12:00:00,91.81,92.08,91.71,92.08,46571.0,88.8402,89.1015,88.7434,89.1015,46571.0
2023-07-28 12:30:00,92.09,92.16,91.97,91.98,25911.0,89.1111,89.1789,88.995,89.0047,25911.0
2023-07-28 13:00:00,91.96,91.97,91.71,91.72,56048.0,88.9853,88.995,88.7434,88.7531,56048.0
2023-07-28 13:30:00,91.71,91.86,91.67,91.84,48370.0,88.7434,88.8886,88.7047,88.8692,48370.0
2023-07-28 14:00:00,91.84,91.91,91.75,91.82,33395.0,88.8692,88.937,88.7821,88.8499,33395.0
2023-07-28 14:30:00,91.83,91.85,91.72,91.77,45005.0,88.8596,88.8789,88.7531,88.8015,45005.0
2023-07-28 15:00:00,91.78,91.83,91.61,91.68,66187.0,88.8112,88.8596,88.6467,88.7144,66187.0
2023-07-28 15:30:00,91.69,91.82,91.57,91.69,275289.0,88.7241,88.8499,88.608,88.7241,275289.0
2023-07-31 09:30:00,92.19,92.19,91.09,91.22,115939.0,89.2079,89.2079,88.1435,88.2693,115939.0
2023-07-31 10:00:00,91.27,91.39,91.15,91.22,62011.0,88.3177,88.4338,88.2015,88.2693,62011.0
2023-07-31 10:30:00,91.24,91.36,91.18,91.22,88856.0,88.2886,88.4048,88.2306,88.2693,88856.0
2023-07-31 11:00:00,91.23,91.43,91.16,91.27,50631.0,88.279,88.4725,88.2112,88.3177,50631.0
2023-07-31 11:30:00,91.28,91.35,91.2,91.27,42443.0,88.3273,88.3951,88.2499,88.3177,42443.0
2023-07-31 12:00:00,91.28,91.34,91.03,91.14,42782.0,88.3273,88.3854,88.0854,88.1919,42782.0
2023-07-31 12:30:00,91.15,91.15,90.92,91.09,50355.0,88.2015,88.2015,87.979,88.1435,50355.0
2023-07-31 13:00:00,91.09,91.36,91.01,91.35,53757.0,88.1435,88.4048,88.0661,88.3951,53757.0
2023-07-31 13:30:00,91.37,91.49,91.2,91.22,27151.0,88.4144,88.5305,88.2499,88.2693,27151.0
2023-07-31 14:00:00,91.22,91.33,91.19,91.24,33089.0,88.2693,88.3757,88.2403,88.2886,33089.0
2023-07-31 14:30:00,91.25,91.31,91.19,91.28,39839.0,88.2983,88.3564,88.2403,88.3273,39839.0
2023-07-31 15:00:00,91.3,91.4,91.25,91.38,53772.0,88.3467,88.4435,88.2983,88.4241,53772.0
2023-07-31 15:30:00,91.38,91.51,91.23,91.47,282777.0,88.4241,88.5499,88.279,88.5112,282777.0
2023-08-01 09:30:00,91.31,91.95,91.13,91.61,49269.0,88.3564,88.9757,88.1822,88.6467,49269.0
2023-08-01 10:00:00,91.57,91.71,91.51,91.52,48615.0,88.608,88.7434,88.5499,88.5596,48615.0
2023-08-01 10:30:00,91.52,91.55,91.12,91.39,47007.0,88.5596,88.5886,88.1725,88.4338,47007.0
2023-08-01 11:00:00,91.42,91.5,91.23,91.5,28632.0,88.4628,88.5402,88.279,88.5402,28632.0
2023-08-01 11:30:00,91.51,91.51,91.28,91.46,45976.0,88.5499,88.5499,88.3273,88.5015,45976.0
2023-08-01 12:00:00,91.47,91.55,91.41,91.48,26577.0,88.5112,88.5886,88.4531,88.5209,26577.0
2023-08-01 12:30:00,91.48,91.68,91.47,91.61,15293.0,88.5209,88.7144,88.5112,88.6467,15293.0
2023-08-01 13:00:00,91.62,91.62,91.43,91.48,18849.0,88.6563,88.6563,88.4725,88.5209,18849.0
2023-08-01 13:30:00,91.48,91.51,91.41,91.46,15174.0,88.5209,88.5499,88.4531,88.5015,15174.0
2023-08-01 14:00:00,91.47,91.64,91.43,91.62,30917.0,88.5112,88.6757,88.4725,88.6563,30917.0
2023-08-01 14:30:00,91.67,91.73,91.57,91.66,32070.0,88.7047,88.7628,88.608,88.695,32070.0
2023-08-01 15:00:00,91.66,91.95,91.63,91.65,61160.0,88.695,88.9757,88.666,88.6854,61160.0
2023-08-01 15:30:00,91.64,91.7,91.51,91.64,271694.0,88.6757,88.7338,88.5499,88.6757,271694.0
2023-08-02 09:30:00,91.59,92.19,91.41,91.93,80995.0,88.6273,89.2079,88.4531,88.9563,80995.0
2023-08-02 10:00:00,91.89,91.92,91.46,91.59,70168.0,88.9176,88.9466,88.5015,88.6273,70168.0
2023-08-02 10:30:00,91.61,91.98,91.57,91.97,42033.0,88.6467,89.0047,88.608,88.995,42033.0
2023-08-02 11:00:00,91.95,92.21,91.89,92.2,212287.0,88.9757,89.2273,88.9176,89.2176,212287.0
2023-08-02 11:30:00,92.22,92.67,92.21,92.53,59686.0,89.2369,89.6724,89.2273,89.5369,59686.0
2023-08-02 12:00:00,92.54,92.95,92.53,92.89,78385.0,89.5466,89.9433,89.5369,89.8853,78385.0
2023-08-02 12:30:00,92.9,92.99,92.73,92.89,61544.0,89.8949,89.982,89.7304,89.8853,61544.0
2023-08-02 13:00:00,92.88,92.88,92.73,92.82,53942.0,89.8756,89.8756,89.7304,89.8175,53942.0
2023-08-02 13:30:00,92.81,92.97,92.77,92.92,56373.0,89.8079,89.9627,89.7691,89.9143,56373.0
2023-08-02 14:00:00,92.91,92.95,92.63,92.69,94766.0,89.9046,89.9433,89.6337,89.6917,94766.0
2023-08-02 14:30:00,92.69,92.73,92.59,92.62,74192.0,89.6917,89.7304,89.595,89.624,74192.0
2023-08-02 15:00:00,92.63,92.91,92.62,92.91,97475.0,89.6337,89.9046,89.624,89.9046,97475.0
2023-08-02 15:30:00,92.91,93.19,92.84,93.06,398703.0,89.9046,90.1756,89.8369,90.0498,398703.0
2023-08-03 09:30:00,93.19,94.19,93.19,93.73,183658.0,90.1756,91.1432,90.1756,90.6981,183658.0
2023-08-03 10:00:00,93.73,93.89,93.45,93.48,60085.0,90.6981,90.8529,90.4271,90.4562,60085.0
2023-08-03 10:30:00,93.48,93.57,92.99,93.31,51059.0,90.4562,90.5433,89.982,90.2917,51059.0
2023-08-03 11:00:00,93.26,93.54,93.14,93.48,32478.0,90.2433,90.5142,90.1272,90.4562,32478.0
2023-08-03 11:30:00,93.5,93.78,93.5,93.73,38861.0,90.4755,90.7465,90.4755,90.6981,38861.0
2023-08-03 12:00:00,93.73,93.91,93.7,93.8,27452.0,90.6981,90.8723,90.6691,90.7658,27452.0
2023-08-03 12:30:00,93.81,93.92,93.74,93.92,28796.0,90.7755,90.8819,90.7078,90.8819,28796.0
2023-08-03 13:00:00,93.92,94.02,93.81,93.82,47684.0,90.8819,90.9787,90.7755,90.7852,47684.0
2023-08-03 13:30:00,93.81,93.84,93.64,93.7,36577.0,90.7755,90.8045,90.611,90.6691,36577.0
2023-08-03 14:00:00,93.7,93.77,93.62,93.65,27627.0,90.6691,90.7368,90.5916,90.6207,27627.0
2023-08-03 14:30:00,93.64,93.77,93.51,93.75,28912.0,90.611,90.7368,90.4852,90.7174,28912.0
2023-08-03 15:00:00,93.75,93.76,93.48,93.65,47714.0,90.7174,90.7271,90.4562,90.6207,47714.0
2023-08-03 15:30:00,93.65,93.81,93.61,93.76,220291.0,90.6207,90.7755,90.582,90.7271,220291.0
2023-08-04 09:30:00,93.58,93.91,92.12,92.18,117148.0,90.5529,90.8723,89.1402,89.1982,117148.0
2023-08-04 10:00:00,92.16,92.23,91.45,92.06,94148.0,89.1789,89.2466,88.4918,89.0821,94148.0
2023-08-04 10:30:00,92.07,92.34,91.83,92.09,71346.0,89.0918,89.3531,88.8596,89.1111,71346.0
2023-08-04 11:00:00,92.13,92.37,91.94,92.03,129102.0,89.1498,89.3821,88.966,89.0531,129102.0
2023-08-04 11:30:00,92.05,92.35,92.01,92.12,73677.0,89.0724,89.3627,89.0337,89.1402,73677.0
2023-08-04 12:00:00,92.12,92.19,91.93,92.09,74258.0,89.1402,89.2079,88.9563,89.1111,74258.0
2023-08-04 12:30:00,92.09,92.26,91.96,92.08,54393.0,89.1111,89.2756,88.9853,89.1015,54393.0
2023-08-04 13:00:00,92.08,92.16,91.87,91.92,97044.0,89.1015,89.1789,88.8983,88.9466,97044.0
2023-08-04 13:30:00,91.92,91.93,91.41,91.43,85269.0,88.9466,88.9563,88.4531,88.4725,85269.0
2023-08-04 14:00:00,91.43,91.69,91.3,91.41,84358.0,88.4725,88.7241,88.3467,88.4531,84358.0
2023-08-04 14:30:00,91.4,91.51,91.31,91.38,93317.0,88.4435,88.5499,88.3564,88.4241,93317.0
2023-08-04 15:00:00,91.37,91.61,91.35,91.4,119210.0,88.4144,88.6467,88.3951,88.4435,119210.0
2023-08-04 15:30:00,91.39,91.61,91.23,91.25,411842.0,88.4338,88.6467,88.279,88.2983,411842.0
2023-08-07 09:30:00,91.75,92.67,91.73,92.32,67218.0,88.7821,89.6724,88.7628,89.3337,67218.0
2023-08-07 10:00:00,92.37,92.89,92.35,92.7,55548.0,89.3821,89.8853,89.3627,89.7014,55548.0
2023-08-07 10:30:00,92.7,92.77,92.51,92.6,33493.0,89.7014,89.7691,89.5176,89.6046,33493.0
2023-08-07 11:00:00,92.61,92.64,92.43,92.54,24847.0,89.6143,89.6433,89.4401,89.5466,24847.0
2023-08-07 11:30:00,92.52,92.59,92.32,92.46,19738.0,89.5272,89.595,89.3337,89.4692,19738.0
2023-08-07 12:00:00,92.46,92.55,92.43,92.45,21541.0,89.4692,89.5563,89.4401,89.4595,21541.0
2023-08-07 12:30:00,92.44,92.5,92.38,92.38,36412.0,89.4498,89.5079,89.3918,89.3918,36412.0
2023-08-07 13:00:00,92.39,92.48,92.33,92.47,21099.0,89.4014,89.4885,89.3434,89.4788,21099.0
2023-08-07 13:30:00,92.47,92.47,92.27,92.28,21926.0,89.4788,89.4788,89.2853,89.295,21926.0
2023-08-07 14:00:00,92.26,92.51,92.25,92.47,42250.0,89.2756,89.5176,89.266,89.4788,42250.0
2023-08-07 14:30:00,92.47,92.55,92.41,92.49,41427.0,89.4788,89.5563,89.4208,89.4982,41427.0
2023-08-07 15:00:00,92.5,92.51,92.12,92.13,75040.0,89.5079,89.5176,89.1402,89.1498,75040.0
2023-08-07 15:30:00,92.11,92.29,91.85,92.22,232215.0,89.1305,89.3047,88.8789,89.2369,232215.0
2023-08-08 09:30:00,92.53,92.99,92.07,92.18,88407.0,89.5369,89.982,89.0918,89.1982,88407.0
2023-08-08 10:00:00,92.24,92.44,91.6,91.9,83117.0,89.2563,89.4498,88.637,88.9273,83117.0
2023-08-08 10:30:00,91.88,92.01,91.76,91.86,43776.0,88.9079,89.0337,88.7918,88.8886,43776.0
2023-08-08 11:00:00,91.87,92.01,91.7,91.75,48413.0,88.8983,89.0337,88.7338,88.7821,48413.0
2023-08-08 11:30:00,91.75,91.76,91.5,91.71,56051.0,88.7821,88.7918,88.5402,88.7434,56051.0
2023-08-08 12:00:00,91.71,91.94,91.71,91.79,40251.0,88.7434,88.966,88.7434,88.8208,40251.0
2023-08-08 12:30:00,91.77,91.89,91.61,91.61,33925.0,88.8015,88.9176,88.6467,88.6467,33925.0
2023-08-08 13:00:00,91.64,91.81,91.58,91.77,32360.0,88.6757,88.8402,88.6176,88.8015,32360.0
2023-08-08 13:30:00,91.75,91.86,91.72,91.83,33058.0,88.7821,88.8886,88.7531,88.8596,33058.0
2023-08-08 14:00:00,91.82,91.83,91.63,91.7,45643.0,88.8499,88.8596,88.666,88.7338,45643.0
2023-08-08 14:30:00,91.71,91.9,91.71,91.9,36178.0,88.7434,88.9273,88.7434,88.9273,36178.0
2023-08-08 15:00:00,91.9,91.96,91.79,91.92,58069.0,88.9273,88.9853,88.8208,88.9466,58069.0
2023-08-08 15:30:00,91.91,92.04,91.68,91.77,237117.0,88.937,89.0628,88.7144,88.8015,237117.0
2023-08-09 09:30:00,92.55,92.87,92.06,92.46,71019.0,89.5563,89.8659,89.0821,89.4692,71019.0
2023-08-09 10:00:00,92.5,92.75,92.46,92.65,47285.0,89.5079,89.7498,89.4692,89.653,47285.0
2023-08-09 10:30:00,92.64,92.81,92.52,92.8,46229.0,89.6433,89.8079,89.5272,89.7982,46229.0
2023-08-09 11:00:00,92.81,92.94,92.72,92.75,28611.0,89.8079,89.9336,89.7208,89.7498,28611.0
2023-08-09 11:30:00,92.74,92.82,92.32,92.37,44319.0,89.7401,89.8175,89.3337,89.3821,44319.0
2023-08-09 12:00:00,92.37,92.44,92.09,92.19,70621.0,89.3821,89.4498,89.1111,89.2079,70621.0
2023-08-09 12:30:00,92.19,92.39,92.11,92.25,86513.0,89.2079,89.4014,89.1305,89.266,86513.0
2023-08-09 13:00:00,92.23,92.53,92.21,92.46,33829.0,89.2466,89.5369,89.2273,89.4692,33829.0
2023-08-09 13:30:00,92.48,92.62,92.46,92.56,34980.0,89.4885,89.624,89.4692,89.5659,34980.0
2023-08-09 14:00:00,92.55,92.62,92.48,92.56,27010.0,89.5563,89.624,89.4885,89.5659,27010.0
2023-08-09 14:30:00,92.58,92.67,92.53,92.56,51968.0,89.5853,89.6724,89.5369,89.5659,51968.0
2023-08-09 15:00:00,92.55,92.56,92.25,92.25,57147.0,89.5563,89.5659,89.266,89.266,57147.0
2023-08-09 15:30:00,92.27,92.27,91.79,91.98,302247.0,89.2853,89.2853,88.8208,89.0047,302247.0
2023-08-10 09:30:00,91.97,93.03,91.93,92.77,64122.0,88.995,90.0207,88.9563,89.7691,64122.0
2023-08-10 10:00:00,92.8,92.93,92.71,92.77,41297.0,89.7982,89.924,89.7111,89.7691,41297.0
2023-08-10 10:30:00,92.8,92.89,92.58,92.86,38529.0,89.7982,89.8853,89.5853,89.8562,38529.0
2023-08-10 11:00:00,92.85,92.89,92.68,92.88,45923.0,89.8466,89.8853,89.6821,89.8756,45923.0
2023-08-10 11:30:00,92.88,93.01,92.7,92.77,33522.0,89.8756,90.0014,89.7014,89.7691,33522.0
2023-08-10 12:00:00,92.8,92.8,92.42,92.46,55168.0,89.7982,89.7982,89.4305,89.4692,55168.0
2023-08-10 12:30:00,92.47,92.68,92.29,92.31,35702.0,89.4788,89.6821,89.3047,89.324,35702.0
2023-08-10 13:00:00,92.3,92.4,92.16,92.22,49983.0,89.3143,89.4111,89.1789,89.2369,49983.0
2023-08-10 13:30:00,92.22,92.37,92.0,92.23,60069.0,89.2369,89.3821,89.0241,89.2466,60069.0
2023-08-10 14:00:00,92.22,92.56,92.2,92.51,46322.0,89.2369,89.5659,89.2176,89.5176,46322.0
2023-08-10 14:30:00,92.51,92.64,92.4,92.63,64562.0,89.5176,89.6433,89.4111,89.6337,64562.0
2023-08-10 15:00:00,92.63,92.63,92.22,92.27,50321.0,89.6337,89.6337,89.2369,89.2853,50321.0
2023-08-10 15:30:00,92.25,92.42,92.2,92.32,225394.0,89.266,89.4305,89.2176,89.3337,225394.0
2023-08-11 09:30:00,92.48,92.75,92.24,92.52,43389.0,89.4885,89.7498,89.2563,89.5272,43389.0
2023-08-11 10:00:00,92.57,92.71,92.45,92.62,40650.0,89.5756,89.7111,89.4595,89.624,40650.0
2023-08-11 10:30:00,92.63,92.86,92.45,92.46,45082.0,89.6337,89.8562,89.4595,89.4692,45082.0
2023-08-11 11:00:00,92.45,92.5,92.19,92.41,61784.0,89.4595,89.5079,89.2079,89.4208,61784.0
2023-08-11 11:30:00,92.43,92.57,92.39,92.52,39359.0,89.4401,89.5756,89.4014,89.5272,39359.0
2023-08-11 12:00:00,92.56,92.84,92.51,92.77,54061.0,89.5659,89.8369,89.5176,89.7691,54061.0
2023-08-11 12:30:00,92.76,92.85,92.73,92.79,21217.0,89.7595,89.8466,89.7304,89.7885,21217.0
2023-08-11 13:00:00,92.78,92.89,92.75,92.8,32273.0,89.7788,89.8853,89.7498,89.7982,32273.0
2023-08-11 13:30:00,92.82,92.82,92.62,92.71,41197.0,89.8175,89.8175,89.624,89.7111,41197.0
2023-08-11 14:00:00,92.72,92.77,92.6,92.71,31806.0,89.7208,89.7691,89.6046,89.7111,31806.0
2023-08-11 14:30:00,92.71,92.82,92.7,92.76,44019.0,89.7111,89.8175,89.7014,89.7595,44019.0
2023-08-11 15:00:00,92.75,92.75,92.53,92.58,70220.0,89.7498,89.7498,89.5369,89.5853,70220.0
2023-08-11 15:30:00,92.57,92.6,92.3,92.41,313144.0,89.5756,89.6046,89.3143,89.4208,313144.0
2023-08-14 09:30:00,92.73,92.9,92.38,92.77,90251.0,89.7304,89.8949,89.3918,89.7691,90251.0
2023-08-14 10:00:00,92.79,92.87,92.35,92.48,75164.0,89.7885,89.8659,89.3627,89.4885,75164.0
2023-08-14 10:30:00,92.45,92.45,92.17,92.33,66221.0,89.4595,89.4595,89.1886,89.3434,66221.0
2023-08-14 11:00:00,92.32,92.64,92.24,92.59,58686.0,89.3337,89.6433,89.2563,89.595,58686.0
2023-08-14 11:30:00,92.6,92.82,92.55,92.81,42467.0,89.6046,89.8175,89.5563,89.8079,42467.0
2023-08-14 12:00:00,92.82,92.86,92.65,92.72,43559.0,89.8175,89.8562,89.653,89.7208,43559.0
2023-08-14 12:30:00,92.73,92.76,92.6,92.72,38434.0,89.7304,89.7595,89.6046,89.7208,38434.0
2023-08-14 13:00:00,92.73,92.92,92.72,92.86,35050.0,89.7304,89.9143,89.7208,89.8562,35050.0
2023-08-14 13:30:00,92.88,92.92,92.75,92.82,37310.0,89.8756,89.9143,89.7498,89.8175,37310.0
2023-08-14 14:00:00,92.83,92.91,92.75,92.82,61203.0,89.8272,89.9046,89.7498,89.8175,61203.0
2023-08-14 14:30:00,92.81,93.07,92.81,93.04,57782.0,89.8079,90.0594,89.8079,90.0304,57782.0
2023-08-14 15:00:00,93.06,93.13,92.74,92.87,196847.0,90.0498,90.1175,89.7401,89.8659,196847.0
2023-08-14 15:30:00,92.89,93.08,92.77,93.0,399302.0,89.8853,90.0691,89.7691,89.9917,399302.0
2023-08-15 09:30:00,94.25,95.45,93.02,94.06,373283.0,91.2013,92.3625,90.0111,91.0174,373283.0
2023-08-15 10:00:00,94.14,94.17,91.21,91.79,223852.0,91.0948,91.1239,88.2596,88.8208,223852.0
2023-08-15 10:30:00,91.76,91.86,90.54,91.06,230071.0,88.7918,88.8886,87.6113,88.1145,230071.0
2023-08-15 11:00:00,91.03,91.13,90.64,90.7,149896.0,88.0854,88.1822,87.708,87.7661,149896.0
2023-08-15 11:30:00,90.7,91.03,90.56,90.67,220638.0,87.7661,88.0854,87.6306,87.7371,220638.0
2023-08-15 12:00:00,90.69,90.86,90.51,90.73,120627.0,87.7564,87.9209,87.5822,87.7951,120627.0
2023-08-15 12:30:00,90.73,91.08,90.55,90.99,104595.0,87.7951,88.1338,87.621,88.0467,104595.0
2023-08-15 13:00:00,91.01,91.11,90.94,91.04,86693.0,88.0661,88.1628,87.9983,88.0951,86693.0
2023-08-15 13:30:00,91.03,91.24,90.5,90.99,177278.0,88.0854,88.2886,87.5726,88.0467,177278.0
2023-08-15 14:00:00,91.0,91.15,90.73,90.75,106436.0,88.0564,88.2015,87.7951,87.8145,106436.0
2023-08-15 14:30:00,90.76,90.88,90.6,90.82,119898.0,87.8242,87.9403,87.6693,87.8822,119898.0
2023-08-15 15:00:00,90.82,90.95,90.69,90.77,111236.0,87.8822,88.008,87.7564,87.8338,111236.0
2023-08-15 15:30:00,90.77,90.83,90.49,90.58,501474.0,87.8338,87.8919,87.5629,87.65,501474.0
2023-08-16 09:30:00,90.56,90.94,90.32,90.71,183430.0,87.6306,87.9983,87.3984,87.7758,183430.0
2023-08-16 10:00:00,90.7,90.75,90.09,90.27,163116.0,87.7661,87.8145,87.1758,87.35,163116.0
2023-08-16 10:30:00,90.32,91.16,90.2,90.98,190272.0,87.3984,88.2112,87.2823,88.037,190272.0
2023-08-16 11:00:00,90.97,91.05,90.73,91.0,121826.0,88.0274,88.1048,87.7951,88.0564,121826.0
2023-08-16 11:30:00,91.0,91.0,90.66,90.93,79771.0,88.0564,88.0564,87.7274,87.9887,79771.0
2023-08-16 12:00:00,90.93,91.02,90.61,90.64,84326.0,87.9887,88.0758,87.679,87.708,84326.0
2023-08-16 12:30:00,90.63,90.73,90.47,90.5,76874.0,87.6984,87.7951,87.5435,87.5726,76874.0
2023-08-16 13:00:00,90.52,90.56,90.39,90.43,109124.0,87.5919,87.6306,87.4661,87.5048,109124.0
2023-08-16 13:30:00,90.41,90.57,90.25,90.47,79021.0,87.4855,87.6403,87.3307,87.5435,79021.0
2023-08-16 14:00:00,90.46,90.99,90.4,90.99,86603.0,87.5339,88.0467,87.4758,88.0467,86603.0
2023-08-16 14:30:00,90.99,91.07,90.69,90.78,110123.0,88.0467,88.1241,87.7564,87.8435,110123.0
2023-08-16 15:00:00,90.77,90.77,90.4,90.43,133881.0,87.8338,87.8338,87.4758,87.5048,133881.0
2023-08-16 15:30:00,90.42,90.53,90.33,90.4,464432.0,87.4952,87.6016,87.4081,87.4758,464432.0
2023-08-17 09:30:00,88.69,88.75,85.92,86.86,711963.0,85.8211,85.8792,83.1407,84.0503,711963.0
2023-08-17 10:00:00,86.84,87.52,86.82,87.38,176403.0,84.031,84.689,84.0116,84.5535,176403.0
2023-08-17 10:30:00,87.37,87.87,86.97,87.72,214362.0,84.5438,85.0276,84.1568,84.8825,214362.0
2023-08-17 11:00:00,87.69,88.09,87.54,87.81,101220.0,84.8535,85.2405,84.7083,84.9696,101220.0
2023-08-17 11:30:00,87.82,87.82,87.06,87.08,118056.0,84.9793,84.9793,84.2438,84.2632,118056.0
2023-08-17 12:00:00,87.09,87.18,86.51,86.86,242114.0,84.2729,84.36,83.7116,84.0503,242114.0
2023-08-17 12:30:00,86.87,87.01,86.46,86.63,66052.0,84.06,84.1955,83.6633,83.8278,66052.0
2023-08-17 13:00:00,86.63,86.64,86.11,86.4,141320.0,83.8278,83.8374,83.3246,83.6052,141320.0
2023-08-17 13:30:00,86.4,86.62,85.97,86.0,92907.0,83.6052,83.8181,83.1891,83.2181,92907.0
2023-08-17 14:00:00,86.0,86.23,85.7,86.22,138332.0,83.2181,83.4407,82.9278,83.431,138332.0
2023-08-17 14:30:00,86.21,86.26,85.69,86.17,139212.0,83.4213,83.4697,82.9182,83.3826,139212.0
2023-08-17 15:00:00,86.16,86.59,85.88,85.95,257864.0,83.373,83.7891,83.102,83.1698,257864.0
2023-08-17 15:30:00,85.96,86.55,85.92,86.38,691865.0,83.1794,83.7503,83.1407,83.5858,691865.0
2023-08-18 09:30:00,86.48,86.81,86.09,86.14,160425.0,83.6826,84.0019,83.3052,83.3536,160425.0
2023-08-18 10:00:00,86.16,86.36,86.0,86.18,125491.0,83.373,83.5665,83.2181,83.3923,125491.0
2023-08-18 10:30:00,86.18,86.54,86.08,86.47,86675.0,83.3923,83.7407,83.2955,83.6729,86675.0
2023-08-18 11:00:00,86.5,86.62,86.3,86.33,75411.0,83.702,83.8181,83.5084,83.5375,75411.0
2023-08-18 11:30:00,86.35,86.54,86.27,86.53,76309.0,83.5568,83.7407,83.4794,83.731,76309.0
2023-08-18 12:00:00,86.54,86.54,86.23,86.37,61638.0,83.7407,83.7407,83.4407,83.5762,61638.0
2023-08-18 12:30:00,86.36,86.36,86.23,86.27,54063.0,83.5665,83.5665,83.4407,83.4794,54063.0
2023-08-18 13:00:00,86.28,86.28,85.96,86.03,69533.0,83.4891,83.4891,83.1794,83.2472,69533.0
2023-08-18 13:30:00,86.04,86.33,85.99,86.32,92800.0,83.2568,83.5375,83.2085,83.5278,92800.0
2023-08-18 14:00:00,86.33,86.38,85.91,86.03,71888.0,83.5375,83.5858,83.131,83.2472,71888.0
2023-08-18 14:30:00,86.03,86.09,85.79,85.84,85175.0,83.2472,83.3052,83.0149,83.0633,85175.0
2023-08-18 15:00:00,85.83,85.86,85.61,85.82,103486.0,83.0536,83.0827,82.8408,83.044,103486.0
2023-08-18 15:30:00,85.81,85.97,85.71,85.86,625638.0,83.0343,83.1891,82.9375,83.0827,625638.0
2023-08-21 09:30:00,85.89,86.3,85.7,86.28,145908.0,83.1117,83.5084,82.9278,83.4891,145908.0
2023-08-21 10:00:00,86.29,86.77,86.0,86.6,106048.0,83.4988,83.9632,83.2181,83.7987,106048.0
2023-08-21 10:30:00,86.58,86.95,86.56,86.88,98035.0,83.7794,84.1374,83.76,84.0697,98035.0
2023-08-21 11:00:00,86.88,87.15,86.73,87.11,91484.0,84.0697,84.3309,83.9245,84.2922,91484.0
2023-08-21 11:30:00,87.12,87.24,86.79,86.86,75902.0,84.3019,84.418,83.9826,84.0503,75902.0
2023-08-21 12:00:00,86.88,87.06,86.83,87.0,87519.0,84.0697,84.2438,84.0213,84.1858,87519.0
2023-08-21 12:30:00,87.0,87.18,86.91,87.14,51896.0,84.1858,84.36,84.0987,84.3213,51896.0
2023-08-21 13:00:00,87.12,87.26,87.09,87.19,66627.0,84.3019,84.4374,84.2729,84.3696,66627.0
2023-08-21 13:30:00,87.21,87.35,87.18,87.23,51805.0,84.389,84.5245,84.36,84.4083,51805.0
2023-08-21 14:00:00,87.22,87.22,87.03,87.04,56378.0,84.3987,84.3987,84.2148,84.2245,56378.0
2023-08-21 14:30:00,87.04,87.09,86.95,87.0,85161.0,84.2245,84.2729,84.1374,84.1858,85161.0
2023-08-21 15:00:00,87.0,87.06,86.9,86.92,108324.0,84.1858,84.2438,84.089,84.1084,108324.0
2023-08-21 15:30:00,86.92,87.07,86.84,86.94,362426.0,84.1084,84.2535,84.031,84.1277,362426.0
2023-08-22 09:30:00,87.0,87.24,86.43,86.79,118110.0,84.1858,84.418,83.6342,83.9826,118110.0
2023-08-22 10:00:00,86.76,86.87,86.24,86.41,60376.0,83.9536,84.06,83.4504,83.6149,60376.0
2023-08-22 10:30:00,86.4,86.45,85.94,86.07,98096.0,83.6052,83.6536,83.1601,83.2859,98096.0
2023-08-22 11:00:00,86.09,86.29,85.84,85.98,61938.0,83.3052,83.4988,83.0633,83.1988,61938.0
2023-08-22 11:30:00,86.0,86.19,85.87,85.89,48896.0,83.2181,83.402,83.0923,83.1117,48896.0
2023-08-22 12:00:00,85.87,85.95,85.61,85.69,97556.0,83.0923,83.1698,82.8408,82.9182,97556.0
2023-08-22 12:30:00,85.69,85.93,85.56,85.68,72417.0,82.9182,83.1504,82.7924,82.9085,72417.0
2023-08-22 13:00:00,85.67,85.67,85.45,85.52,50642.0,82.8988,82.8988,82.6859,82.7537,50642.0
2023-08-22 13:30:00,85.52,85.65,85.48,85.64,54516.0,82.7537,82.8795,82.715,82.8698,54516.0
2023-08-22 14:00:00,85.64,85.76,85.59,85.74,56691.0,82.8698,82.9859,82.8214,82.9665,56691.0
2023-08-22 14:30:00,85.74,85.75,85.55,85.67,57584.0,82.9665,82.9762,82.7827,82.8988,57584.0
2023-08-22 15:00:00,85.67,85.94,85.67,85.67,105665.0,82.8988,83.1601,82.8988,82.8988,105665.0
2023-08-22 15:30:00,85.67,85.69,85.45,85.53,415122.0,82.8988,82.9182,82.6859,82.7633,415122.0
2023-08-23 09:30:00,85.58,86.15,85.53,85.92,87782.0,82.8117,83.3633,82.7633,83.1407,87782.0
2023-08-23 10:00:00,85.91,86.0,85.59,85.66,61486.0,83.131,83.2181,82.8214,82.8891,61486.0
2023-08-23 10:30:00,85.67,85.75,85.42,85.49,55077.0,82.8988,82.9762,82.6569,82.7246,55077.0
2023-08-23 11:00:00,85.51,85.52,85.31,85.43,46053.0,82.744,82.7537,82.5505,82.6666,46053.0
2023-08-23 11:30:00,85.42,85.44,85.26,85.37,38083.0,82.6569,82.6762,82.5021,82.6085,38083.0
2023-08-23 12:00:00,85.36,85.53,85.35,85.5,36667.0,82.5988,82.7633,82.5892,82.7343,36667.0
2023-08-23 12:30:00,85.5,85.56,85.42,85.46,32888.0,82.7343,82.7924,82.6569,82.6956,32888.0
2023-08-23 13:00:00,85.45,85.69,85.44,85.51,33821.0,82.6859,82.9182,82.6762,82.744,33821.0
2023-08-23 13:30:00,85.51,85.54,85.33,85.47,75633.0,82.744,82.773,82.5698,82.7053,75633.0
2023-08-23 14:00:00,85.48,85.49,85.3,85.41,37133.0,82.715,82.7246,82.5408,82.6472,37133.0
2023-08-23 14:30:00,85.41,85.41,85.24,85.31,56088.0,82.6472,82.6472,82.4827,82.5505,56088.0
2023-08-23 15:00:00,85.31,85.32,85.15,85.23,60349.0,82.5505,82.5601,82.3956,82.473,60349.0
2023-08-23 15:30:00,85.23,85.4,85.11,85.4,262171.0,82.473,82.6375,82.3569,82.6375,262171.0
2023-08-24 09:30:00,85.44,86.32,85.44,86.32,114744.0,82.6762,83.5278,82.6762,83.5278,114744.0
2023-08-24 10:00:00,86.31,86.47,86.21,86.27,53435.0,83.5181,83.6729,83.4213,83.4794,53435.0
2023-08-24 10:30:00,86.27,86.33,86.08,86.13,66101.0,83.4794,83.5375,83.2955,83.3439,66101.0
2023-08-24 11:00:00,86.13,86.18,86.02,86.18,42841.0,83.3439,83.3923,83.2375,83.3923,42841.0
2023-08-24 11:30:00,86.19,86.42,86.16,86.39,57812.0,83.402,83.6245,83.373,83.5955,57812.0
2023-08-24 12:00:00,86.4,86.55,86.34,86.42,34409.0,83.6052,83.7503,83.5471,83.6245,34409.0
2023-08-24 12:30:00,86.4,86.71,86.4,86.6,25855.0,83.6052,83.9052,83.6052,83.7987,25855.0
2023-08-24 13:00:00,86.59,86.69,86.56,86.62,29536.0,83.7891,83.8858,83.76,83.8181,29536.0
2023-08-24 13:30:00,86.63,86.73,86.61,86.68,44049.0,83.8278,83.9245,83.8084,83.8761,44049.0
2023-08-24 14:00:00,86.68,86.79,86.5,86.55,41080.0,83.8761,83.9826,83.702,83.7503,41080.0
2023-08-24 14:30:00,86.55,86.58,86.39,86.48,33708.0,83.7503,83.7794,83.5955,83.6826,33708.0
2023-08-24 15:00:00,86.48,86.5,86.26,86.38,67754.0,83.6826,83.702,83.4697,83.5858,67754.0
2023-08-24 15:30:00,86.39,86.41,86.11,86.17,239030.0,83.5955,83.6149,83.3246,83.3826,239030.0
2023-08-25 09:30:00,86.61,86.82,86.54,86.73,56199.0,83.8084,84.0116,83.7407,83.9245,56199.0
2023-08-25 10:00:00,86.79,86.87,86.37,86.46,65838.0,83.9826,84.06,83.5762,83.6633,65838.0
2023-08-25 10:30:00,86.46,86.61,86.43,86.45,61252.0,83.6633,83.8084,83.6342,83.6536,61252.0
2023-08-25 11:00:00,86.44,87.02,86.37,87.02,64251.0,83.6439,84.2051,83.5762,84.2051,64251.0
2023-08-25 11:30:00,87.01,87.15,86.88,86.96,57834.0,84.1955,84.3309,84.0697,84.1471,57834.0
2023-08-25 12:00:00,86.95,87.39,86.95,87.33,116467.0,84.1374,84.5632,84.1374,84.5051,116467.0
2023-08-25 12:30:00,87.32,87.45,87.29,87.42,67860.0,84.4954,84.6212,84.4664,84.5922,67860.0
2023-08-25 13:00:00,87.42,87.67,87.4,87.47,73494.0,84.5922,84.8341,84.5728,84.6406,73494.0
2023-08-25 13:30:00,87.47,87.77,87.45,87.74,82365.0,84.6406,84.9309,84.6212,84.9019,82365.0
2023-08-25 14:00:00,87.73,87.82,87.71,87.79,63098.0,84.8922,84.9793,84.8728,84.9502,63098.0
2023-08-25 14:30:00,87.81,87.93,87.75,87.9,51803.0,84.9696,85.0857,84.9115,85.0567,51803.0
2023-08-25 15:00:00,87.89,87.93,87.57,87.72,100854.0,85.047,85.0857,84.7373,84.8825,100854.0
2023-08-25 15:30:00,87.73,87.89,87.61,87.63,417771.0,84.8922,85.047,84.7761,84.7954,417771.0
2023-08-28 09:30:00,87.64,88.86,87.63,88.85,144357.0,84.8051,85.9856,84.7954,85.9759,144357.0
2023-08-28 10:00:00,88.79,89.0,88.62,88.94,217348.0,85.9179,86.1211,85.7534,86.063,217348.0
2023-08-28 10:30:00,88.94,89.18,88.72,89.11,187515.0,86.063,86.2953,85.8502,86.2275,187515.0
2023-08-28 11:00:00,89.11,89.45,89.09,89.38,186773.0,86.2275,86.5565,86.2082,86.4888,186773.0
2023-08-28 11:30:00,89.4,89.8,89.38,89.79,133946.0,86.5082,86.8952,86.4888,86.8855,133946.0
2023-08-28 12:00:00,89.8,89.9,89.46,89.79,115428.0,86.8952,86.992,86.5662,86.8855,115428.0
2023-08-28 12:30:00,89.79,89.8,89.33,89.61,116236.0,86.8855,86.8952,86.4404,86.7114,116236.0
2023-08-28 13:00:00,89.61,89.93,89.54,89.89,68478.0,86.7114,87.021,86.6436,86.9823,68478.0
2023-08-28 13:30:00,89.9,89.94,89.59,89.91,117443.0,86.992,87.0307,86.692,87.0017,117443.0
2023-08-28 14:00:00,89.91,89.99,89.66,89.82,96399.0,87.0017,87.0791,86.7597,86.9146,96399.0
2023-08-28 14:30:00,89.83,90.09,89.66,89.7,205678.0,86.9242,87.1758,86.7597,86.7985,205678.0
2023-08-28 15:00:00,89.72,90.07,89.65,89.86,264368.0,86.8178,87.1565,86.7501,86.9533,264368.0
2023-08-28 15:30:00,89.84,90.07,89.66,89.74,411443.0,86.9339,87.1565,86.7597,86.8372,411443.0
2023-08-29 09:30:00,89.74,89.92,89.01,89.12,85077.0,86.8372,87.0113,86.1308,86.2372,85077.0
2023-08-29 10:00:00,89.12,89.24,88.94,89.08,54581.0,86.2372,86.3533,86.063,86.1985,54581.0
2023-08-29 10:30:00,89.06,89.07,88.41,88.63,69052.0,86.1792,86.1888,85.5502,85.7631,69052.0
2023-08-29 11:00:00,88.65,89.14,88.65,89.14,52740.0,85.7824,86.2566,85.7824,86.2566,52740.0
2023-08-29 11:30:00,89.13,89.44,89.05,89.31,76348.0,86.2469,86.5469,86.1695,86.4211,76348.0
2023-08-29 12:00:00,89.36,89.9,89.36,89.82,62152.0,86.4694,86.992,86.4694,86.9146,62152.0
2023-08-29 12:30:00,89.83,89.84,89.67,89.82,45915.0,86.9242,86.9339,86.7694,86.9146,45915.0
2023-08-29 13:00:00,89.82,89.91,89.75,89.85,43927.0,86.9146,87.0017,86.8468,86.9436,43927.0
2023-08-29 13:30:00,89.87,89.96,89.8,89.93,54823.0,86.963,87.05,86.8952,87.021,54823.0
2023-08-29 14:00:00,89.93,90.0,89.82,89.89,68479.0,87.021,87.0887,86.9146,86.9823,68479.0
2023-08-29 14:30:00,89.89,89.99,89.62,89.71,73228.0,86.9823,87.0791,86.721,86.8081,73228.0
2023-08-29 15:00:00,89.7,89.75,89.59,89.71,80099.0,86.7985,86.8468,86.692,86.8081,80099.0
2023-08-29 15:30:00,89.71,89.87,89.68,89.82,308620.0,86.8081,86.963,86.7791,86.9146,308620.0
2023-08-30 09:30:00,90.1,90.44,89.85,90.03,74470.0,87.1855,87.5145,86.9436,87.1178,74470.0
2023-08-30 10:00:00,90.05,90.1,89.57,89.58,45368.0,87.1371,87.1855,86.6727,86.6823,45368.0
2023-08-30 10:30:00,89.58,89.58,89.23,89.34,86594.0,86.6823,86.6823,86.3437,86.4501,86594.0
2023-08-30 11:00:00,89.34,89.41,89.08,89.18,78340.0,86.4501,86.5178,86.1985,86.2953,78340.0
2023-08-30 11:30:00,89.19,89.19,88.84,88.93,68296.0,86.3049,86.3049,85.9663,86.0534,68296.0
2023-08-30 12:00:00,88.94,88.94,88.46,88.59,83568.0,86.063,86.063,85.5986,85.7244,83568.0
2023-08-30 12:30:00,88.59,88.74,88.53,88.65,107343.0,85.7244,85.8695,85.6663,85.7824,107343.0
2023-08-30 13:00:00,88.67,88.69,88.36,88.52,65504.0,85.8018,85.8211,85.5018,85.6566,65504.0
2023-08-30 13:30:00,88.54,88.65,88.46,88.61,77256.0,85.676,85.7824,85.5986,85.7437,77256.0
2023-08-30 14:00:00,88.63,88.64,88.29,88.32,87490.0,85.7631,85.7727,85.4341,85.4631,87490.0
2023-08-30 14:30:00,88.32,88.33,88.15,88.21,73557.0,85.4631,85.4728,85.2986,85.3566,73557.0
2023-08-30 15:00:00,88.2,88.34,88.14,88.32,109711.0,85.347,85.4824,85.2889,85.4631,109711.0
2023-08-30 15:30:00,88.31,88.33,88.01,88.04,432005.0,85.4534,85.4728,85.1631,85.1921,432005.0
2023-08-31 09:30:00,88.25,88.55,88.04,88.32,70226.0,85.3954,85.6856,85.1921,85.4631,70226.0
2023-08-31 10:00:00,88.3,88.51,88.22,88.39,63275.0,85.4437,85.6469,85.3663,85.5308,63275.0
2023-08-31 10:30:00,88.39,88.42,87.91,88.11,71940.0,85.5308,85.5599,85.0664,85.2599,71940.0
2023-08-31 11:00:00,88.13,88.22,88.03,88.16,44499.0,85.2792,85.3663,85.1825,85.3083,44499.0
2023-08-31 11:30:00,88.16,88.2,88.0,88.13,41646.0,85.3083,85.347,85.1534,85.2792,41646.0
2023-08-31 12:00:00,88.11,88.16,88.0,88.04,26421.0,85.2599,85.3083,85.1534,85.1921,26421.0
2023-08-31 12:30:00,88.03,88.14,88.03,88.09,23080.0,85.1825,85.2889,85.1825,85.2405,23080.0
2023-08-31 13:00:00,88.09,88.1,87.78,87.88,31305.0,85.2405,85.2502,84.9406,85.0373,31305.0
2023-08-31 13:30:00,87.89,87.91,87.55,87.64,36100.0,85.047,85.0664,84.718,84.8051,36100.0
2023-08-31 14:00:00,87.65,87.82,87.6,87.66,45041.0,84.8148,84.9793,84.7664,84.8244,45041.0
2023-08-31 14:30:00,87.66,87.67,87.48,87.54,76509.0,84.8244,84.8341,84.6503,84.7083,76509.0
2023-08-31 15:00:00,87.53,87.59,87.27,87.35,73012.0,84.6986,84.7567,84.4471,84.5245,73012.0
2023-08-31 15:30:00,87.35,87.54,87.3,87.31,323992.0,84.5245,84.7083,84.4761,84.4858,323992.0
2023-09-01 09:30:00,87.61,88.15,87.61,87.91,44328.0,84.7761,85.2986,84.7761,85.0664,44328.0
2023-09-01 10:00:00,87.92,88.03,87.79,87.82,69748.0,85.076,85.1825,84.9502,84.9793,69748.0
2023-09-01 10:30:00,87.83,87.93,87.67,87.81,31591.0,84.9889,85.0857,84.8341,84.9696,31591.0
2023-09-01 11:00:00,87.8,87.81,87.56,87.56,24607.0,84.9599,84.9696,84.7277,84.7277,24607.0
2023-09-01 11:30:00,87.55,87.6,87.38,87.42,29939.0,84.718,84.7664,84.5535,84.5922,29939.0
2023-09-01 12:00:00,87.43,87.82,87.4,87.71,80358.0,84.6019,84.9793,84.5728,84.8728,80358.0
2023-09-01 12:30:00,87.71,87.93,87.7,87.85,23324.0,84.8728,85.0857,84.8631,85.0083,23324.0
2023-09-01 13:00:00,87.83,87.84,87.73,87.77,16131.0,84.9889,84.9986,84.8922,84.9309,16131.0
2023-09-01 13:30:00,87.77,87.79,87.67,87.67,23879.0,84.9309,84.9502,84.8341,84.8341,23879.0
2023-09-01 14:00:00,87.68,87.72,87.45,87.48,31988.0,84.8438,84.8825,84.6212,84.6503,31988.0
2023-09-01 14:30:00,87.48,87.73,87.47,87.73,29490.0,84.6503,84.8922,84.6406,84.8922,29490.0
2023-09-01 15:00:00,87.72,87.73,87.61,87.67,49200.0,84.8825,84.8922,84.7761,84.8341,49200.0
2023-09-01 15:30:00,87.66,87.78,87.53,87.6,234748.0,84.8244,84.9406,84.6986,84.7664,234748.0
2023-09-05 09:30:00,87.46,87.59,86.83,87.42,102035.0,84.6309,84.7567,84.0213,84.5922,102035.0
2023-09-05 10:00:00,87.44,87.46,87.18,87.3,90017.0,84.6116,84.6309,84.36,84.4761,90017.0
2023-09-05 10:30:00,87.29,87.29,86.67,86.81,141049.0,84.4664,84.4664,83.8665,84.0019,141049.0
2023-09-05 11:00:00,86.83,86.98,86.67,86.83,99844.0,84.0213,84.1664,83.8665,84.0213,99844.0
2023-09-05 11:30:00,86.82,86.98,86.65,86.73,67339.0,84.0116,84.1664,83.8471,83.9245,67339.0
2023-09-05 12:00:00,86.76,86.93,86.69,86.88,47633.0,83.9536,84.1181,83.8858,84.0697,47633.0
2023-09-05 12:30:00,86.89,86.91,86.74,86.81,40063.0,84.0793,84.0987,83.9342,84.0019,40063.0
2023-09-05 13:00:00,86.82,86.94,86.75,86.81,40693.0,84.0116,84.1277,83.9439,84.0019,40693.0
2023-09-05 13:30:00,86.81,86.82,86.57,86.59,71300.0,84.0019,84.0116,83.7697,83.7891,71300.0
2023-09-05 14:00:00,86.58,86.76,86.56,86.75,48087.0,83.7794,83.9536,83.76,83.9439,48087.0
2023-09-05 14:30:00,86.74,86.9,86.65,86.73,86215.0,83.9342,84.089,83.8471,83.9245,86215.0
2023-09-05 15:00:00,86.74,86.93,86.71,86.79,54759.0,83.9342,84.1181,83.9052,83.9826,54759.0
2023-09-05 15:30:00,86.79,87.07,86.77,86.9,362970.0,83.9826,84.2535,83.9632,84.089,362970.0
2023-09-06 09:30:00,86.69,87.08,86.69,86.91,64134.0,83.8858,84.2632,83.8858,84.0987,64134.0
2023-09-06 10:00:00,86.92,86.97,86.62,86.71,51471.0,84.1084,84.1568,83.8181,83.9052,51471.0
2023-09-06 10:30:00,86.71,86.85,86.71,86.79,37374.0,83.9052,84.0406,83.9052,83.9826,37374.0
2023-09-06 11:00:00,86.82,87.02,86.8,87.0,67276.0,84.0116,84.2051,83.9923,84.1858,67276.0
2023-09-06 11:30:00,87.0,87.0,86.83,86.93,25936.0,84.1858,84.1858,84.0213,84.1181,25936.0
2023-09-06 12:00:00,86.92,87.02,86.81,86.98,31732.0,84.1084,84.2051,84.0019,84.1664,31732.0
2023-09-06 12:30:00,86.95,87.02,86.9,86.95,29818.0,84.1374,84.2051,84.089,84.1374,29818.0
2023-09-06 13:00:00,86.95,87.16,86.9,87.14,44721.0,84.1374,84.3406,84.089,84.3213,44721.0
2023-09-06 13:30:00,87.12,87.32,87.03,87.29,84141.0,84.3019,84.4954,84.2148,84.4664,84141.0
2023-09-06 14:00:00,87.29,87.38,87.26,87.35,52486.0,84.4664,84.5535,84.4374,84.5245,52486.0
2023-09-06 14:30:00,87.34,87.36,87.2,87.27,70046.0,84.5148,84.5341,84.3793,84.4471,70046.0
2023-09-06 15:00:00,87.27,87.36,87.21,87.34,38921.0,84.4471,84.5341,84.389,84.5148,38921.0
2023-09-06 15:30:00,87.34,87.37,87.16,87.24,157016.0,84.5148,84.5438,84.3406,84.418,157016.0
2023-09-07 09:30:00,87.9,88.3,87.61,88.25,56714.0,85.0567,85.4437,84.7761,85.3954,56714.0
2023-09-07 10:00:00,88.27,88.84,88.26,88.83,56199.0,85.4147,85.9663,85.405,85.9566,56199.0
2023-09-07 10:30:00,88.83,89.09,88.6,88.94,140316.0,85.9566,86.2082,85.734,86.063,140316.0
2023-09-07 11:00:00,88.92,88.94,88.5,88.68,75078.0,86.0437,86.063,85.6373,85.8114,75078.0
2023-09-07 11:30:00,88.68,88.92,88.65,88.82,47074.0,85.8114,86.0437,85.7824,85.9469,47074.0
2023-09-07 12:00:00,88.81,88.86,88.55,88.71,79441.0,85.9372,85.9856,85.6856,85.8405,79441.0
2023-09-07 12:30:00,88.71,88.75,88.61,88.67,29148.0,85.8405,85.8792,85.7437,85.8018,29148.0
2023-09-07 13:00:00,88.69,88.71,88.41,88.44,68757.0,85.8211,85.8405,85.5502,85.5792,68757.0
2023-09-07 13:30:00,88.48,88.55,88.29,88.48,61942.0,85.6179,85.6856,85.4341,85.6179,61942.0
2023-09-07 14:00:00,88.51,88.56,88.44,88.47,22641.0,85.6469,85.6953,85.5792,85.6082,22641.0
2023-09-07 14:30:00,88.48,88.55,88.39,88.54,23086.0,85.6179,85.6856,85.5308,85.676,23086.0
2023-09-07 15:00:00,88.54,88.55,88.42,88.52,33679.0,85.676,85.6856,85.5599,85.6566,33679.0
2023-09-07 15:30:00,88.52,88.6,88.28,88.59,261839.0,85.6566,85.734,85.4244,85.7244,261839.0
2023-09-08 09:30:00,88.48,88.94,88.48,88.94,44894.0,85.6179,86.063,85.6179,86.063,44894.0
2023-09-08 10:00:00,88.92,88.98,88.7,88.96,38856.0,86.0437,86.1017,85.8308,86.0824,38856.0
2023-09-08 10:30:00,88.95,89.08,88.9,88.94,30059.0,86.0727,86.1985,86.0243,86.063,30059.0
2023-09-08 11:00:00,88.96,89.25,88.96,89.19,48871.0,86.0824,86.363,86.0824,86.3049,48871.0
2023-09-08 11:30:00,89.22,89.25,89.05,89.07,34122.0,86.334,86.363,86.1695,86.1888,34122.0
2023-09-08 12:00:00,89.1,89.16,89.04,89.12,23934.0,86.2179,86.2759,86.1598,86.2372,23934.0
2023-09-08 12:30:00,89.13,89.14,89.02,89.05,16317.0,86.2469,86.2566,86.1404,86.1695,16317.0
2023-09-08 13:00:00,89.04,89.06,88.96,89.05,23766.0,86.1598,86.1792,86.0824,86.1695,23766.0
2023-09-08 13:30:00,89.04,89.04,88.75,88.95,51335.0,86.1598,86.1598,85.8792,86.0727,51335.0
2023-09-08 14:00:00,88.96,89.02,88.9,88.98,28991.0,86.0824,86.1404,86.0243,86.1017,28991.0
2023-09-08 14:30:00,88.97,88.98,88.8,88.84,35238.0,86.0921,86.1017,85.9276,85.9663,35238.0
2023-09-08 15:00:00,88.84,88.86,88.63,88.65,44319.0,85.9663,85.9856,85.7631,85.7824,44319.0
2023-09-08 15:30:00,88.65,88.83,88.64,88.78,249933.0,85.7824,85.9566,85.7727,85.9082,249933.0
2023-09-11 09:30:00,88.77,89.27,88.64,89.09,49231.0,85.8985,86.3824,85.7727,86.2082,49231.0
2023-09-11 10:00:00,89.09,89.41,88.98,89.28,68959.0,86.2082,86.5178,86.1017,86.392,68959.0
2023-09-11 10:30:00,89.26,89.48,89.26,89.31,51897.0,86.3727,86.5856,86.3727,86.4211,51897.0
2023-09-11 11:00:00,89.3,89.38,89.25,89.34,28271.0,86.4114,86.4888,86.363,86.4501,28271.0
2023-09-11 11:30:00,89.35,89.68,89.33,89.64,102519.0,86.4598,86.7791,86.4404,86.7404,102519.0
2023-09-11 12:00:00,89.64,89.8,89.56,89.62,42780.0,86.7404,86.8952,86.663,86.721,42780.0
2023-09-11 12:30:00,89.64,89.69,89.56,89.59,28809.0,86.7404,86.7888,86.663,86.692,28809.0
2023-09-11 13:00:00,89.6,89.68,89.54,89.58,28460.0,86.7017,86.7791,86.6436,86.6823,28460.0
2023-09-11 13:30:00,89.57,89.61,89.41,89.48,33047.0,86.6727,86.7114,86.5178,86.5856,33047.0
2023-09-11 14:00:00,89.46,89.47,89.34,89.42,30847.0,86.5662,86.5759,86.4501,86.5275,30847.0
2023-09-11 14:30:00,89.42,89.68,89.42,89.61,42949.0,86.5275,86.7791,86.5275,86.7114,42949.0
2023-09-11 15:00:00,89.61,89.73,89.6,89.67,63922.0,86.7114,86.8275,86.7017,86.7694,63922.0
2023-09-11 15:30:00,89.67,89.76,89.58,89.73,241009.0,86.7694,86.8565,86.6823,86.8275,241009.0
2023-09-12 09:30:00,89.41,89.67,88.93,89.41,105309.0,86.5178,86.7694,86.0534,86.5178,105309.0
2023-09-12 10:00:00,89.44,89.6,89.24,89.59,104724.0,86.5469,86.7017,86.3533,86.692,104724.0
2023-09-12 10:30:00,89.59,89.67,89.43,89.63,43694.0,86.692,86.7694,86.5372,86.7307,43694.0
2023-09-12 11:00:00,89.62,89.8,89.59,89.76,28199.0,86.721,86.8952,86.692,86.8565,28199.0
2023-09-12 11:30:00,89.75,89.79,89.59,89.69,25452.0,86.8468,86.8855,86.692,86.7888,25452.0
2023-09-12 12:00:00,89.7,89.73,89.6,89.73,27059.0,86.7985,86.8275,86.7017,86.8275,27059.0
2023-09-12 12:30:00,89.73,89.77,89.66,89.69,27612.0,86.8275,86.8662,86.7597,86.7888,27612.0
2023-09-12 13:00:00,89.69,89.73,89.57,89.72,25847.0,86.7888,86.8275,86.6727,86.8178,25847.0
2023-09-12 13:30:00,89.72,89.73,89.46,89.49,30399.0,86.8178,86.8275,86.5662,86.5952,30399.0
2023-09-12 14:00:00,89.51,89.51,89.22,89.28,77795.0,86.6146,86.6146,86.334,86.392,77795.0
2023-09-12 14:30:00,89.29,89.32,88.85,88.87,91204.0,86.4017,86.4307,85.9759,85.9953,91204.0
2023-09-12 15:00:00,88.86,88.86,88.66,88.75,124271.0,85.9856,85.9856,85.7921,85.8792,124271.0
2023-09-12 15:30:00,88.76,88.99,88.72,88.91,257611.0,85.8889,86.1114,85.8502,86.034,257611.0
2023-09-13 09:30:00,89.08,89.39,88.81,88.84,50365.0,86.1985,86.4985,85.9372,85.9663,50365.0
2023-09-13 10:00:00,88.82,88.87,88.5,88.51,53196.0,85.9469,85.9953,85.6373,85.6469,53196.0
2023-09-13 10:30:00,88.53,88.56,88.14,88.14,75668.0,85.6663,85.6953,85.2889,85.2889,75668.0
2023-09-13 11:00:00,88.14,88.22,88.05,88.17,61528.0,85.2889,85.3663,85.2018,85.3179,61528.0
2023-09-13 11:30:00,88.17,88.48,88.16,88.44,66005.0,85.3179,85.6179,85.3083,85.5792,66005.0
2023-09-13 12:00:00,88.45,88.48,88.2,88.22,54177.0,85.5889,85.6179,85.347,85.3663,54177.0
2023-09-13 12:30:00,88.23,88.27,88.12,88.18,47264.0,85.376,85.4147,85.2696,85.3276,47264.0
2023-09-13 13:00:00,88.18,88.25,88.15,88.2,50816.0,85.3276,85.3954,85.2986,85.347,50816.0
2023-09-13 13:30:00,88.2,88.23,87.91,88.07,73175.0,85.347,85.376,85.0664,85.2212,73175.0
2023-09-13 14:00:00,88.09,88.24,88.09,88.2,55552.0,85.2405,85.3857,85.2405,85.347,55552.0
2023-09-13 14:30:00,88.2,88.21,88.05,88.14,53092.0,85.347,85.3566,85.2018,85.2889,53092.0
2023-09-13 15:00:00,88.12,88.25,88.01,88.22,77058.0,85.2696,85.3954,85.1631,85.3663,77058.0
2023-09-13 15:30:00,88.23,88.23,87.86,87.95,281568.0,85.376,85.376,85.018,85.1051,281568.0
2023-09-14 09:30:00,88.1,88.44,87.81,88.18,48406.0,85.2502,85.5792,84.9696,85.3276,48406.0
2023-09-14 10:00:00,88.17,88.2,87.37,87.61,67733.0,85.3179,85.347,84.5438,84.7761,67733.0
2023-09-14 10:30:00,87.62,87.65,87.19,87.3,78171.0,84.7857,84.8148,84.3696,84.4761,78171.0
2023-09-14 11:00:00,87.32,87.37,87.02,87.2,110927.0,84.4954,84.5438,84.2051,84.3793,110927.0
2023-09-14 11:30:00,87.21,87.4,87.15,87.32,68091.0,84.389,84.5728,84.3309,84.4954,68091.0
2023-09-14 12:00:00,87.31,87.57,87.3,87.57,54560.0,84.4858,84.7373,84.4761,84.7373,54560.0
2023-09-14 12:30:00,87.58,87.85,87.58,87.79,31797.0,84.747,85.0083,84.747,84.9502,31797.0
2023-09-14 13:00:00,87.81,87.85,87.64,87.65,31258.0,84.9696,85.0083,84.8051,84.8148,31258.0
2023-09-14 13:30:00,87.65,87.74,87.61,87.68,47502.0,84.8148,84.9019,84.7761,84.8438,47502.0
2023-09-14 14:00:00,87.66,87.79,87.64,87.74,43064.0,84.8244,84.9502,84.8051,84.9019,43064.0
2023-09-14 14:30:00,87.76,87.77,87.47,87.53,92520.0,84.9212,84.9309,84.6406,84.6986,92520.0
2023-09-14 15:00:00,87.54,87.61,87.31,87.61,229050.0,84.7083,84.7761,84.4858,84.7761,229050.0
2023-09-14 15:30:00,87.6,87.8,87.52,87.71,183857.0,84.7664,84.9599,84.689,84.8728,183857.0
2023-09-15 09:30:00,87.23,87.67,87.19,87.63,218224.0,84.4083,84.8341,84.3696,84.7954,218224.0
2023-09-15 10:00:00,87.64,87.81,87.39,87.44,69315.0,84.8051,84.9696,84.5632,84.6116,69315.0
2023-09-15 10:30:00,87.41,87.51,87.37,87.43,71495.0,84.5825,84.6793,84.5438,84.6019,71495.0
2023-09-15 11:00:00,87.44,87.48,87.24,87.46,53609.0,84.6116,84.6503,84.418,84.6309,53609.0
2023-09-15 11:30:00,87.44,87.65,87.43,87.53,57948.0,84.6116,84.8148,84.6019,84.6986,57948.0
2023-09-15 12:00:00,87.52,87.54,87.44,87.53,45353.0,84.689,84.7083,84.6116,84.6986,45353.0
2023-09-15 12:30:00,87.53,87.59,87.5,87.56,41655.0,84.6986,84.7567,84.6696,84.7277,41655.0
2023-09-15 13:00:00,87.56,87.64,87.46,87.54,57829.0,84.7277,84.8051,84.6309,84.7083,57829.0
2023-09-15 13:30:00,87.55,87.62,87.53,87.57,32905.0,84.718,84.7857,84.6986,84.7373,32905.0
2023-09-15 14:00:00,87.56,87.66,87.42,87.59,40897.0,84.7277,84.8244,84.5922,84.7567,40897.0
2023-09-15 14:30:00,87.59,87.65,87.54,87.62,24202.0,84.7567,84.8148,84.7083,84.7857,24202.0
2023-09-15 15:00:00,87.61,87.68,87.55,87.56,39887.0,84.7761,84.8438,84.718,84.7277,39887.0
2023-09-15 15:30:00,87.56,87.77,87.4,87.74,324901.0,84.7277,84.9309,84.5728,84.9019,324901.0
2023-09-18 09:30:00,88.11,88.72,87.92,87.99,68247.0,85.2599,85.8502,85.076,85.1438,68247.0
2023-09-18 10:00:00,88.02,88.07,87.77,87.91,225407.0,85.1728,85.2212,84.9309,85.0664,225407.0
2023-09-18 10:30:00,87.9,88.19,87.9,88.09,163137.0,85.0567,85.3373,85.0567,85.2405,163137.0
2023-09-18 11:00:00,88.07,88.07,87.83,87.97,78261.0,85.2212,85.2212,84.9889,85.1244,78261.0
2023-09-18 11:30:00,87.96,88.12,87.9,87.97,54439.0,85.1147,85.2696,85.0567,85.1244,54439.0
2023-09-18 12:00:00,87.97,88.09,87.94,87.98,48759.0,85.1244,85.2405,85.0954,85.1341,48759.0
2023-09-18 12:30:00,87.98,88.23,87.97,88.18,44137.0,85.1341,85.376,85.1244,85.3276,44137.0
2023-09-18 13:00:00,88.2,88.38,88.2,88.34,29257.0,85.347,85.5211,85.347,85.4824,29257.0
2023-09-18 13:30:00,88.32,88.4,88.23,88.27,33972.0,85.4631,85.5405,85.376,85.4147,33972.0
2023-09-18 14:00:00,88.28,88.43,88.19,88.25,56343.0,85.4244,85.5695,85.3373,85.3954,56343.0
2023-09-18 14:30:00,88.25,88.33,88.22,88.22,53890.0,85.3954,85.4728,85.3663,85.3663,53890.0
2023-09-18 15:00:00,88.21,88.3,88.15,88.2,41847.0,85.3566,85.4437,85.2986,85.347,41847.0
2023-09-18 15:30:00,88.19,88.24,88.13,88.18,207883.0,85.3373,85.3857,85.2792,85.3276,207883.0
2023-09-19 09:30:00,88.17,88.57,87.99,88.55,75524.0,85.3179,85.705,85.1438,85.6856,75524.0
2023-09-19 10:00:00,88.55,88.69,88.45,88.68,33761.0,85.6856,85.8211,85.5889,85.8114,33761.0
2023-09-19 10:30:00,88.67,88.7,88.38,88.38,42060.0,85.8018,85.8308,85.5211,85.5211,42060.0
2023-09-19 11:00:00,88.38,88.42,88.29,88.42,35982.0,85.5211,85.5599,85.4341,85.5599,35982.0
2023-09-19 11:30:00,88.41,88.5,88.39,88.4,30083.0,85.5502,85.6373,85.5308,85.5405,30083.0
2023-09-19 12:00:00,88.39,88.51,88.24,88.25,45081.0,85.5308,85.6469,85.3857,85.3954,45081.0
2023-09-19 12:30:00,88.24,88.29,88.19,88.29,21443.0,85.3857,85.4341,85.3373,85.4341,21443.0
2023-09-19 13:00:00,88.3,88.31,88.17,88.2,29402.0,85.4437,85.4534,85.3179,85.347,29402.0
2023-09-19 13:30:00,88.22,88.29,88.16,88.2,51493.0,85.3663,85.4341,85.3083,85.347,51493.0
2023-09-19 14:00:00,88.18,88.24,88.17,88.2,25159.0,85.3276,85.3857,85.3179,85.347,25159.0
2023-09-19 14:30:00,88.2,88.45,88.2,88.35,28086.0,85.347,85.5889,85.347,85.4921,28086.0
2023-09-19 15:00:00,88.33,88.38,88.28,88.38,21124.0,85.4728,85.5211,85.4244,85.5211,21124.0
2023-09-19 15:30:00,88.37,88.45,88.21,88.27,174183.0,85.5115,85.5889,85.3566,85.4147,174183.0
2023-09-20 09:30:00,88.73,88.94,88.41,88.92,54335.0,85.8598,86.063,85.5502,86.0437,54335.0
2023-09-20 10:00:00,88.92,89.18,88.84,89.06,101136.0,86.0437,86.2953,85.9663,86.1792,101136.0
2023-09-20 10:30:00,89.07,89.13,88.94,89.07,42968.0,86.1888,86.2469,86.063,86.1888,42968.0
2023-09-20 11:00:00,89.09,89.2,89.01,89.14,28232.0,86.2082,86.3146,86.1308,86.2566,28232.0
2023-09-20 11:30:00,89.14,89.29,89.13,89.23,38537.0,86.2566,86.4017,86.2469,86.3437,38537.0
2023-09-20 12:00:00,89.23,89.37,89.18,89.37,69300.0,86.3437,86.4791,86.2953,86.4791,69300.0
2023-09-20 12:30:00,89.38,89.5,89.32,89.49,37677.0,86.4888,86.6049,86.4307,86.5952,37677.0
2023-09-20 13:00:00,89.51,89.62,89.37,89.44,83794.0,86.6146,86.721,86.4791,86.5469,83794.0
2023-09-20 13:30:00,89.43,89.48,89.25,89.29,69005.0,86.5372,86.5856,86.363,86.4017,69005.0
2023-09-20 14:00:00,89.27,89.63,89.15,89.47,53345.0,86.3824,86.7307,86.2662,86.5759,53345.0
2023-09-20 14:30:00,89.47,89.59,89.42,89.54,61476.0,86.5759,86.692,86.5275,86.6436,61476.0
2023-09-20 15:00:00,89.55,89.67,89.48,89.67,86257.0,86.6533,86.7694,86.5856,86.7694,86257.0
2023-09-20 15:30:00,89.68,89.74,89.29,89.37,289261.0,86.7791,86.8372,86.4017,86.4791,289261.0
2023-09-21 09:30:00,89.32,89.85,88.99,89.66,76691.0,86.4307,86.9436,86.1114,86.7597,76691.0
2023-09-21 10:00:00,89.63,89.92,89.47,89.84,122614.0,86.7307,87.0113,86.5759,86.9339,122614.0
2023-09-21 10:30:00,89.83,89.86,89.48,89.48,68402.0,86.9242,86.9533,86.5856,86.5856,68402.0
2023-09-21 11:00:00,89.5,89.59,89.29,89.35,68960.0,86.6049,86.692,86.4017,86.4598,68960.0
2023-09-21 11:30:00,89.35,89.61,89.35,89.5,59786.0,86.4598,86.7114,86.4598,86.6049,59786.0
2023-09-21 12:00:00,89.5,89.59,89.42,89.54,187589.0,86.6049,86.692,86.5275,86.6436,187589.0
2023-09-21 12:30:00,89.54,89.73,89.52,89.57,59726.0,86.6436,86.8275,86.6243,86.6727,59726.0
2023-09-21 13:00:00,89.57,89.7,89.54,89.68,40007.0,86.6727,86.7985,86.6436,86.7791,40007.0
2023-09-21 13:30:00,89.69,89.8,89.6,89.71,37896.0,86.7888,86.8952,86.7017,86.8081,37896.0
2023-09-21 14:00:00,89.71,89.72,89.5,89.56,38469.0,86.8081,86.8178,86.6049,86.663,38469.0
2023-09-21 14:30:00,89.56,89.64,89.51,89.56,41409.0,86.663,86.7404,86.6146,86.663,41409.0
2023-09-21 15:00:00,89.57,89.57,89.43,89.45,63286.0,86.6727,86.6727,86.5372,86.5565,63286.0
2023-09-21 15:30:00,89.45,89.48,89.07,89.1,348258.0,86.5565,86.5856,86.1888,86.2179,348258.0
2023-09-22 09:30:00,88.83,89.38,88.73,89.14,65949.0,85.9566,86.4888,85.8598,86.2566,65949.0
2023-09-22 10:00:00,89.14,89.58,89.12,89.51,79518.0,86.2566,86.6823,86.2372,86.6146,79518.0
2023-09-22 10:30:00,89.47,89.55,89.15,89.35,66800.0,86.5759,86.6533,86.2662,86.4598,66800.0
2023-09-22 11:00:00,89.34,89.5,89.33,89.46,128725.0,86.4501,86.6049,86.4404,86.5662,128725.0
2023-09-22 11:30:00,89.46,89.55,89.42,89.5,37952.0,86.5662,86.6533,86.5275,86.6049,37952.0
2023-09-22 12:00:00,89.49,89.52,89.42,89.49,33534.0,86.5952,86.6243,86.5275,86.5952,33534.0
2023-09-22 12:30:00,89.5,89.61,89.48,89.59,36204.0,86.6049,86.7114,86.5856,86.692,36204.0
2023-09-22 13:00:00,89.58,89.59,89.42,89.43,22366.0,86.6823,86.692,86.5275,86.5372,22366.0
2023-09-22 13:30:00,89.42,89.42,89.13,89.31,27846.0,86.5275,86.5275,86.2469,86.4211,27846.0
2023-09-22 14:00:00,89.31,89.43,89.28,89.3,26832.0,86.4211,86.5372,86.392,86.4114,26832.0
2023-09-22 14:30:00,89.29,89.34,89.12,89.22,52135.0,86.4017,86.4501,86.2372,86.334,52135.0
2023-09-22 15:00:00,89.22,89.46,89.22,89.41,92358.0,86.334,86.5662,86.334,86.5178,92358.0
2023-09-22 15:30:00,89.41,89.45,88.94,88.96,219354.0,86.5178,86.5565,86.063,86.0824,219354.0
2023-09-25 09:30:00,88.1,89.39,88.01,89.3,82833.0,85.2502,86.4985,85.1631,86.4114,82833.0
2023-09-25 10:00:00,89.29,89.42,89.12,89.3,62952.0,86.4017,86.5275,86.2372,86.4114,62952.0
2023-09-25 10:30:00,89.29,89.41,89.21,89.31,34084.0,86.4017,86.5178,86.3243,86.4211,34084.0
2023-09-25 11:00:00,89.3,89.62,89.22,89.55,42720.0,86.4114,86.721,86.334,86.6533,42720.0
2023-09-25 11:30:00,89.54,89.73,89.48,89.69,24366.0,86.6436,86.8275,86.5856,86.7888,24366.0
2023-09-25 12:00:00,89.7,89.73,89.58,89.64,22873.0,86.7985,86.8275,86.6823,86.7404,22873.0
2023-09-25 12:30:00,89.65,89.66,89.45,89.47,23870.0,86.7501,86.7597,86.5565,86.5759,23870.0
2023-09-25 13:00:00,89.48,89.52,89.39,89.45,24732.0,86.5856,86.6243,86.4985,86.5565,24732.0
2023-09-25 13:30:00,89.44,89.5,89.35,89.5,24623.0,86.5469,86.6049,86.4598,86.6049,24623.0
2023-09-25 14:00:00,89.5,89.51,89.33,89.36,84094.0,86.6049,86.6146,86.4404,86.4694,84094.0
2023-09-25 14:30:00,89.35,89.36,89.2,89.28,44952.0,86.4598,86.4694,86.3146,86.392,44952.0
2023-09-25 15:00:00,89.29,89.44,89.2,89.25,125970.0,86.4017,86.5469,86.3146,86.363,125970.0
2023-09-25 15:30:00,89.27,89.37,89.18,89.21,204254.0,86.3824,86.4791,86.2953,86.3243,204254.0
2023-09-26 09:30:00,88.79,89.44,88.73,89.39,99234.0,85.9179,86.5469,85.8598,86.4985,99234.0
2023-09-26 10:00:00,89.42,89.47,88.94,88.98,56440.0,86.5275,86.5759,86.063,86.1017,56440.0
2023-09-26 10:30:00,88.97,89.11,88.87,88.99,36348.0,86.0921,86.2275,85.9953,86.1114,36348.0
2023-09-26 11:00:00,89.01,89.08,88.86,88.94,35294.0,86.1308,86.1985,85.9856,86.063,35294.0
2023-09-26 11:30:00,88.96,88.97,88.41,88.52,62396.0,86.0824,86.0921,85.5502,85.6566,62396.0
2023-09-26 12:00:00,88.52,88.79,88.51,88.75,41204.0,85.6566,85.9179,85.6469,85.8792,41204.0
2023-09-26 12:30:00,88.75,89.0,88.72,88.97,27256.0,85.8792,86.1211,85.8502,86.0921,27256.0
2023-09-26 13:00:00,88.95,89.06,88.88,88.88,39124.0,86.0727,86.1792,86.005,86.005,39124.0
2023-09-26 13:30:00,88.88,88.88,88.76,88.81,42148.0,86.005,86.005,85.8889,85.9372,42148.0
2023-09-26 14:00:00,88.8,88.81,88.71,88.72,43253.0,85.9276,85.9372,85.8405,85.8502,43253.0
2023-09-26 14:30:00,88.72,88.81,88.7,88.81,42632.0,85.8502,85.9372,85.8308,85.9372,42632.0
2023-09-26 15:00:00,88.81,88.97,88.81,88.88,68139.0,85.9372,86.0921,85.9372,86.005,68139.0
2023-09-26 15:30:00,88.88,88.95,88.64,88.68,177169.0,86.005,86.0727,85.7727,85.8114,177169.0
2023-09-27 09:30:00,88.8,89.06,88.64,88.83,72354.0,85.9276,86.1792,85.7727,85.9566,72354.0
2023-09-27 10:00:00,88.84,88.84,88.36,88.37,91528.0,85.9663,85.9663,85.5018,85.5115,91528.0
2023-09-27 10:30:00,88.37,88.37,87.74,87.76,79866.0,85.5115,85.5115,84.9019,84.9212,79866.0
2023-09-27 11:00:00,87.77,87.77,87.17,87.36,121472.0,84.9309,84.9309,84.3503,84.5341,121472.0
2023-09-27 11:30:00,87.35,87.76,87.33,87.75,80614.0,84.5245,84.9212,84.5051,84.9115,80614.0
2023-09-27 12:00:00,87.75,87.89,87.75,87.82,94124.0,84.9115,85.047,84.9115,84.9793,94124.0
2023-09-27 12:30:00,87.82,88.08,87.74,87.93,61572.0,84.9793,85.2309,84.9019,85.0857,61572.0
2023-09-27 13:00:00,87.94,88.02,87.74,87.77,57773.0,85.0954,85.1728,84.9019,84.9309,57773.0
2023-09-27 13:30:00,87.77,87.87,87.6,87.85,87964.0,84.9309,85.0276,84.7664,85.0083,87964.0
2023-09-27 14:00:00,87.84,88.05,87.71,88.05,56329.0,84.9986,85.2018,84.8728,85.2018,56329.0
2023-09-27 14:30:00,88.06,88.2,88.05,88.08,67838.0,85.2115,85.347,85.2018,85.2309,67838.0
2023-09-27 15:00:00,88.08,88.18,88.01,88.17,59821.0,85.2309,85.3276,85.1631,85.3179,59821.0
2023-09-27 15:30:00,88.17,88.21,87.87,88.05,249801.0,85.3179,85.3566,85.0276,85.2018,249801.0
2023-09-28 09:30:00,88.31,88.59,87.82,88.21,49138.0,85.4534,85.7244,84.9793,85.3566,49138.0
2023-09-28 10:00:00,88.26,88.43,88.24,88.31,37897.0,85.405,85.5695,85.3857,85.4534,37897.0
2023-09-28 10:30:00,88.3,88.42,88.1,88.15,39193.0,85.4437,85.5599,85.2502,85.2986,39193.0
2023-09-28 11:00:00,88.14,88.22,88.08,88.16,52497.0,85.2889,85.3663,85.2309,85.3083,52497.0
2023-09-28 11:30:00,88.17,88.27,88.06,88.07,39075.0,85.3179,85.4147,85.2115,85.2212,39075.0
2023-09-28 12:00:00,88.08,88.19,88.0,88.1,32242.0,85.2309,85.3373,85.1534,85.2502,32242.0
2023-09-28 12:30:00,88.1,88.19,87.92,87.94,60018.0,85.2502,85.3373,85.076,85.0954,60018.0
2023-09-28 13:00:00,87.93,87.96,87.64,87.85,49708.0,85.0857,85.1147,84.8051,85.0083,49708.0
2023-09-28 13:30:00,87.84,87.94,87.75,87.84,77583.0,84.9986,85.0954,84.9115,84.9986,77583.0
2023-09-28 14:00:00,87.85,87.99,87.77,87.93,63988.0,85.0083,85.1438,84.9309,85.0857,63988.0
2023-09-28 14:30:00,87.9,87.97,87.77,87.88,52369.0,85.0567,85.1244,84.9309,85.0373,52369.0
2023-09-28 15:00:00,87.89,88.07,87.81,88.01,64247.0,85.047,85.2212,84.9696,85.1631,64247.0
2023-09-28 15:30:00,88.01,88.01,87.65,87.81,251821.0,85.1631,85.1631,84.8148,84.9696,251821.0
2023-09-29 09:30:00,87.52,87.8,87.12,87.31,53902.0,84.689,84.9599,84.3019,84.4858,53902.0
2023-09-29 10:00:00,87.31,87.67,87.3,87.51,63235.0,84.4858,84.8341,84.4761,84.6793,63235.0
2023-09-29 10:30:00,87.48,87.49,87.09,87.39,64136.0,84.6503,84.6599,84.2729,84.5632,64136.0
2023-09-29 11:00:00,87.41,87.44,87.2,87.34,55336.0,84.5825,84.6116,84.3793,84.5148,55336.0
2023-09-29 11:30:00,87.35,87.38,87.06,87.11,73089.0,84.5245,84.5535,84.2438,84.2922,73089.0
2023-09-29 12:00:00,87.1,87.22,87.0,87.21,74931.0,84.2826,84.3987,84.1858,84.389,74931.0
2023-09-29 12:30:00,87.2,87.29,87.11,87.16,52751.0,84.3793,84.4664,84.2922,84.3406,52751.0
2023-09-29 13:00:00,87.15,87.15,86.87,87.06,65975.0,84.3309,84.3309,84.06,84.2438,65975.0
2023-09-29 13:30:00,87.06,87.07,86.77,86.81,89317.0,84.2438,84.2535,83.9632,84.0019,89317.0
2023-09-29 14:00:00,86.81,87.06,86.75,86.98,121858.0,84.0019,84.2438,83.9439,84.1664,121858.0
2023-09-29 14:30:00,86.99,87.2,86.93,87.15,101125.0,84.1761,84.3793,84.1181,84.3309,101125.0
2023-09-29 15:00:00,87.16,87.18,86.9,87.05,92770.0,84.3406,84.36,84.089,84.2342,92770.0
2023-09-29 15:30:00,87.05,87.12,86.72,86.83,334784.0,84.2342,84.3019,83.9148,84.0213,334784.0
2023-10-02 09:30:00,85.98,86.45,85.82,86.28,110040.0,83.6809,84.1384,83.5252,83.9729,110040.0
2023-10-02 10:00:00,86.26,87.05,86.26,87.02,86288.0,83.9535,84.7223,83.9535,84.6931,86288.0
2023-10-02 10:30:00,87.04,87.04,86.57,86.77,72045.0,84.7126,84.7126,84.2552,84.4498,72045.0
2023-10-02 11:00:00,86.77,87.03,86.74,86.85,111851.0,84.4498,84.7029,84.4206,84.5277,111851.0
2023-10-02 11:30:00,86.87,86.95,86.37,86.48,111841.0,84.5471,84.625,84.0605,84.1676,111841.0
2023-10-02 12:00:00,86.48,86.55,86.29,86.42,129308.0,84.1676,84.2357,83.9827,84.1092,129308.0
2023-10-02 12:30:00,86.43,86.44,86.14,86.23,133662.0,84.1189,84.1286,83.8367,83.9243,133662.0
2023-10-02 13:00:00,86.24,86.46,86.21,86.35,108917.0,83.934,84.1481,83.9048,84.0411,108917.0
2023-10-02 13:30:00,86.35,86.47,86.08,86.22,95945.0,84.0411,84.1578,83.7783,83.9145,95945.0
2023-10-02 14:00:00,86.21,86.32,86.06,86.11,113963.0,83.9048,84.0119,83.7588,83.8075,113963.0
2023-10-02 14:30:00,86.11,86.26,86.0,86.14,112473.0,83.8075,83.9535,83.7004,83.8367,112473.0
2023-10-02 15:00:00,86.14,86.29,86.11,86.18,140416.0,83.8367,83.9827,83.8075,83.8756,140416.0
2023-10-02 15:30:00,86.17,86.39,86.15,86.38,463655.0,83.8659,84.08,83.8464,84.0702,463655.0
2023-10-03 09:30:00,86.3,87.08,86.24,86.65,157533.0,83.9924,84.7515,83.934,84.333,157533.0
2023-10-03 10:00:00,86.6,86.75,86.37,86.47,139983.0,84.2844,84.4304,84.0605,84.1578,139983.0
2023-10-03 10:30:00,86.46,86.67,86.28,86.62,173610.0,84.1481,84.3525,83.9729,84.3038,173610.0
2023-10-03 11:00:00,86.61,87.0,86.59,86.87,119807.0,84.2941,84.6737,84.2746,84.5471,119807.0
2023-10-03 11:30:00,86.87,86.9,86.56,86.63,171506.0,84.5471,84.5763,84.2454,84.3136,171506.0
2023-10-03 12:00:00,86.64,86.91,86.63,86.89,61907.0,84.3233,84.5861,84.3136,84.5666,61907.0
2023-10-03 12:30:00,86.9,86.94,86.7,86.7,152998.0,84.5763,84.6153,84.3817,84.3817,152998.0
2023-10-03 13:00:00,86.71,86.82,86.71,86.79,50316.0,84.3914,84.4985,84.3914,84.4693,50316.0
2023-10-03 13:30:00,86.8,86.84,86.76,86.78,48575.0,84.479,84.5179,84.4401,84.4596,48575.0
2023-10-03 14:00:00,86.79,86.83,86.61,86.7,61934.0,84.4693,84.5082,84.2941,84.3817,61934.0
2023-10-03 14:30:00,86.7,86.77,86.62,86.7,61242.0,84.3817,84.4498,84.3038,84.3817,61242.0
2023-10-03 15:00:00,86.69,86.81,86.55,86.74,99939.0,84.372,84.4888,84.2357,84.4206,99939.0
2023-10-03 15:30:00,86.75,86.86,86.68,86.85,389649.0,84.4304,84.5374,84.3622,84.5277,389649.0
2023-10-04 09:30:00,86.96,87.06,86.72,86.76,54195.0,84.6347,84.7321,84.4012,84.4401,54195.0
2023-10-04 10:00:00,86.75,87.24,86.7,87.04,66242.0,84.4304,84.9073,84.3817,84.7126,66242.0
2023-10-04 10:30:00,87.03,87.15,86.98,87.15,88688.0,84.7029,84.8197,84.6542,84.8197,88688.0
2023-10-04 11:00:00,87.16,87.33,87.02,87.22,195211.0,84.8294,84.9948,84.6931,84.8878,195211.0
2023-10-04 11:30:00,87.22,87.91,87.22,87.87,146307.0,84.8878,85.5593,84.8878,85.5204,146307.0
2023-10-04 12:00:00,87.87,88.42,87.81,88.29,209775.0,85.5204,86.0557,85.462,85.9292,209775.0
2023-10-04 12:30:00,88.29,88.48,88.11,88.15,215914.0,85.9292,86.1141,85.754,85.7929,215914.0
2023-10-04 13:00:00,88.11,88.16,87.75,87.89,60802.0,85.754,85.8027,85.4036,85.5399,60802.0
2023-10-04 13:30:00,87.88,88.09,87.78,88.09,55584.0,85.5301,85.7345,85.4328,85.7345,55584.0
2023-10-04 14:00:00,88.08,88.28,88.07,88.21,206651.0,85.7248,85.9194,85.7151,85.8513,206651.0
2023-10-04 14:30:00,88.21,88.31,88.11,88.26,166371.0,85.8513,85.9486,85.754,85.9,166371.0
2023-10-04 15:00:00,88.26,88.56,88.26,88.56,152763.0,85.9,86.192,85.9,86.192,152763.0
2023-10-04 15:30:00,88.56,88.93,88.53,88.88,485897.0,86.192,86.5521,86.1628,86.5034,485897.0
2023-10-05 09:30:00,89.24,90.06,89.02,89.66,125495.0,86.8538,87.6518,86.6397,87.2625,125495.0
2023-10-05 10:00:00,89.72,89.94,89.36,89.84,96257.0,87.3209,87.5351,86.9706,87.4377,96257.0
2023-10-05 10:30:00,89.81,89.85,89.47,89.51,64138.0,87.4085,87.4475,87.0776,87.1166,64138.0
2023-10-05 11:00:00,89.51,89.74,89.41,89.66,53980.0,87.1166,87.3404,87.0192,87.2625,53980.0
2023-10-05 11:30:00,89.66,89.7,89.45,89.52,43823.0,87.2625,87.3015,87.0582,87.1263,43823.0
2023-10-05 12:00:00,89.52,89.66,89.49,89.64,49891.0,87.1263,87.2625,87.0971,87.2431,49891.0
2023-10-05 12:30:00,89.64,89.65,89.41,89.49,48873.0,87.2431,87.2528,87.0192,87.0971,48873.0
2023-10-05 13:00:00,89.5,89.68,89.5,89.66,37781.0,87.1068,87.282,87.1068,87.2625,37781.0
2023-10-05 13:30:00,89.66,89.82,89.62,89.68,58468.0,87.2625,87.4183,87.2236,87.282,58468.0
2023-10-05 14:00:00,89.7,89.79,89.64,89.79,60502.0,87.3015,87.3891,87.2431,87.3891,60502.0
2023-10-05 14:30:00,89.79,90.07,89.78,89.98,78223.0,87.3891,87.6616,87.3793,87.574,78223.0
2023-10-05 15:00:00,89.98,90.07,89.84,89.88,70798.0,87.574,87.6616,87.4377,87.4767,70798.0
2023-10-05 15:30:00,89.88,89.92,89.79,89.83,284800.0,87.4767,87.5156,87.3891,87.428,284800.0
2023-10-06 09:30:00,89.83,89.88,89.51,89.56,58029.0,87.428,87.4767,87.1166,87.1652,58029.0
2023-10-06 10:00:00,89.56,89.59,89.09,89.14,77986.0,87.1652,87.1944,86.7078,86.7564,77986.0
2023-10-06 10:30:00,89.16,89.79,89.0,89.79,45514.0,86.7759,87.3891,86.6202,87.3891,45514.0
2023-10-06 11:00:00,89.79,89.98,89.6,89.8,106645.0,87.3891,87.574,87.2041,87.3988,106645.0
2023-10-06 11:30:00,89.81,90.17,89.81,90.12,55226.0,87.4085,87.7589,87.4085,87.7102,55226.0
2023-10-06 12:00:00,90.13,90.17,89.93,90.12,41294.0,87.72,87.7589,87.5253,87.7102,41294.0
2023-10-06 12:30:00,90.13,90.13,89.79,89.86,38486.0,87.72,87.72,87.3891,87.4572,38486.0
2023-10-06 13:00:00,89.89,90.08,89.71,90.03,66661.0,87.4864,87.6713,87.3112,87.6227,66661.0
2023-10-06 13:30:00,90.04,90.16,89.96,90.02,38409.0,87.6324,87.7492,87.5545,87.6129,38409.0
2023-10-06 14:00:00,90.02,90.04,89.87,90.03,35607.0,87.6129,87.6324,87.4669,87.6227,35607.0
2023-10-06 14:30:00,90.02,90.23,89.98,90.0,43399.0,87.6129,87.8173,87.574,87.5935,43399.0
2023-10-06 15:00:00,89.99,90.12,89.89,90.07,55990.0,87.5837,87.7102,87.4864,87.6616,55990.0
2023-10-06 15:30:00,90.08,90.13,89.89,89.93,291754.0,87.6713,87.72,87.4864,87.5253,291754.0
2023-10-09 09:30:00,89.62,90.13,89.38,90.01,41171.0,87.2236,87.72,86.99,87.6032,41171.0
2023-10-09 10:00:00,90.0,90.62,89.99,90.35,133659.0,87.5935,88.1969,87.5837,87.9341,133659.0
2023-10-09 10:30:00,90.34,90.5,90.09,90.09,75522.0,87.9244,88.0801,87.681,87.681,75522.0
2023-10-09 11:00:00,90.12,90.35,90.04,90.35,61455.0,87.7102,87.9341,87.6324,87.9341,61455.0
2023-10-09 11:30:00,90.36,90.53,90.35,90.44,29492.0,87.9438,88.1093,87.9341,88.0217,29492.0
2023-10-09 12:00:00,90.45,90.57,90.38,90.45,59025.0,88.0314,88.1482,87.9633,88.0314,59025.0
2023-10-09 12:30:00,90.44,90.48,90.28,90.32,22321.0,88.0217,88.0606,87.866,87.9049,22321.0
2023-10-09 13:00:00,90.38,90.48,90.32,90.47,24287.0,87.9633,88.0606,87.9049,88.0509,24287.0
2023-10-09 13:30:00,90.48,90.87,90.47,90.86,34184.0,88.0606,88.4402,88.0509,88.4305,34184.0
2023-10-09 14:00:00,90.87,90.99,90.84,90.93,29272.0,88.4402,88.557,88.411,88.4986,29272.0
2023-10-09 14:30:00,90.93,90.93,90.8,90.82,54330.0,88.4986,88.4986,88.3721,88.3915,54330.0
2023-10-09 15:00:00,90.81,90.86,90.73,90.81,36744.0,88.3818,88.4305,88.3039,88.3818,36744.0
2023-10-09 15:30:00,90.8,90.8,90.59,90.73,153580.0,88.3721,88.3721,88.1677,88.3039,153580.0
2023-10-10 09:30:00,90.47,90.69,90.39,90.49,53776.0,88.0509,88.265,87.973,88.0704,53776.0
2023-10-10 10:00:00,90.51,90.97,90.41,90.92,56336.0,88.0898,88.5375,87.9925,88.4889,56336.0
2023-10-10 10:30:00,90.94,91.24,90.89,91.19,39481.0,88.5083,88.8003,88.4597,88.7516,39481.0
2023-10-10 11:00:00,91.15,91.47,91.12,91.39,32418.0,88.7127,89.0241,88.6835,88.9463,32418.0
2023-10-10 11:30:00,91.37,91.49,91.29,91.44,30335.0,88.9268,89.0436,88.849,88.9949,30335.0
2023-10-10 12:00:00,91.45,91.6,91.42,91.55,24834.0,89.0047,89.1507,88.9755,89.102,24834.0
2023-10-10 12:30:00,91.55,91.69,91.54,91.65,27801.0,89.102,89.2383,89.0923,89.1993,27801.0
2023-10-10 13:00:00,91.63,91.75,91.48,91.7,32517.0,89.1799,89.2967,89.0339,89.248,32517.0
2023-10-10 13:30:00,91.71,91.75,91.61,91.64,22949.0,89.2577,89.2967,89.1604,89.1896,22949.0
2023-10-10 14:00:00,91.63,91.66,91.51,91.64,43982.0,89.1799,89.2091,89.0631,89.1896,43982.0
2023-10-10 14:30:00,91.63,91.84,91.54,91.59,46164.0,89.1799,89.3843,89.0923,89.1409,46164.0
2023-10-10 15:00:00,91.6,91.82,91.37,91.38,80945.0,89.1507,89.3648,88.9268,88.9366,80945.0
2023-10-10 15:30:00,91.37,91.66,91.35,91.62,210293.0,88.9268,89.2091,88.9074,89.1701,210293.0
2023-10-11 09:30:00,91.45,91.8,91.15,91.22,105670.0,89.0047,89.3453,88.7127,88.7808,105670.0
2023-10-11 10:00:00,91.21,91.28,90.69,91.22,64845.0,88.7711,88.8392,88.265,88.7808,64845.0
2023-10-11 10:30:00,91.22,91.25,90.66,90.73,110840.0,88.7808,88.81,88.2358,88.3039,110840.0
2023-10-11 11:00:00,90.72,90.72,90.35,90.43,60440.0,88.2942,88.2942,87.9341,88.012,60440.0
2023-10-11 11:30:00,90.44,90.92,90.41,90.9,71687.0,88.0217,88.4889,87.9925,88.4694,71687.0
2023-10-11 12:00:00,90.9,91.03,90.83,91.03,36643.0,88.4694,88.5959,88.4013,88.5959,36643.0
2023-10-11 12:30:00,91.01,91.22,90.96,91.17,52859.0,88.5764,88.7808,88.5278,88.7322,52859.0
2023-10-11 13:00:00,91.16,91.16,90.83,90.85,48729.0,88.7224,88.7224,88.4013,88.4207,48729.0
2023-10-11 13:30:00,90.83,90.84,90.19,90.42,93748.0,88.4013,88.411,87.7784,88.0022,93748.0
2023-10-11 14:00:00,90.41,90.98,90.41,90.89,44104.0,87.9925,88.5472,87.9925,88.4597,44104.0
2023-10-11 14:30:00,90.89,91.28,90.89,91.24,36768.0,88.4597,88.8392,88.4597,88.8003,36768.0
2023-10-11 15:00:00,91.25,91.83,91.21,91.77,202500.0,88.81,89.3745,88.7711,89.3161,202500.0
2023-10-11 15:30:00,91.77,91.92,91.66,91.68,260486.0,89.3161,89.4621,89.2091,89.2285,260486.0
2023-10-12 09:30:00,91.78,92.17,91.45,91.8,81211.0,89.3259,89.7054,89.0047,89.3453,81211.0
2023-10-12 10:00:00,91.77,91.79,91.26,91.48,59785.0,89.3161,89.3356,88.8198,89.0339,59785.0
2023-10-12 10:30:00,91.53,91.57,91.34,91.54,47897.0,89.0825,89.1215,88.8976,89.0923,47897.0
2023-10-12 11:00:00,91.54,92.07,91.54,91.98,65799.0,89.0923,89.6081,89.0923,89.5205,65799.0
2023-10-12 11:30:00,91.97,92.35,91.9,92.29,56779.0,89.5108,89.8806,89.4426,89.8222,56779.0
2023-10-12 12:00:00,92.3,92.36,92.09,92.27,36714.0,89.832,89.8903,89.6276,89.8028,36714.0
2023-10-12 12:30:00,92.27,92.34,92.17,92.19,35039.0,89.8028,89.8709,89.7054,89.7249,35039.0
2023-10-12 13:00:00,92.17,92.17,91.88,91.94,72286.0,89.7054,89.7054,89.4232,89.4816,72286.0
2023-10-12 13:30:00,91.9,92.07,91.86,91.89,56000.0,89.4426,89.6081,89.4037,89.4329,56000.0
2023-10-12 14:00:00,91.9,91.95,91.63,91.77,82733.0,89.4426,89.4913,89.1799,89.3161,82733.0
2023-10-12 14:30:00,91.77,92.0,91.75,91.95,48356.0,89.3161,89.54,89.2967,89.4913,48356.0
2023-10-12 15:00:00,91.95,92.02,91.69,91.74,83332.0,89.4913,89.5594,89.2383,89.2869,83332.0
2023-10-12 15:30:00,91.72,91.92,91.68,91.89,369614.0,89.2675,89.4621,89.2285,89.4329,369614.0
2023-10-13 09:30:00,92.35,93.34,92.34,93.21,66710.0,89.8806,90.8441,89.8709,90.7176,66710.0
2023-10-13 10:00:00,93.18,93.26,92.96,93.2,68012.0,90.6884,90.7663,90.4743,90.7079,68012.0
2023-10-13 10:30:00,93.22,93.4,93.2,93.34,92544.0,90.7274,90.9025,90.7079,90.8441,92544.0
2023-10-13 11:00:00,93.33,93.37,92.7,92.84,78950.0,90.8344,90.8733,90.2213,90.3575,78950.0
2023-10-13 11:30:00,92.8,92.94,92.66,92.86,69943.0,90.3186,90.4548,90.1823,90.377,69943.0
2023-10-13 12:00:00,92.84,93.31,92.83,93.29,40738.0,90.3575,90.8149,90.3478,90.7955,40738.0
2023-10-13 12:30:00,93.29,93.3,92.94,93.01,32426.0,90.7955,90.8052,90.4548,90.523,32426.0
2023-10-13 13:00:00,93.01,93.14,92.87,92.97,34691.0,90.523,90.6495,90.3867,90.484,34691.0
2023-10-13 13:30:00,92.95,93.4,92.95,93.37,27350.0,90.4646,90.9025,90.4646,90.8733,27350.0
2023-10-13 14:00:00,93.37,93.45,93.25,93.45,89975.0,90.8733,90.9512,90.7566,90.9512,89975.0
2023-10-13 14:30:00,93.44,93.46,93.25,93.36,63901.0,90.9415,90.9609,90.7566,90.8636,63901.0
2023-10-13 15:00:00,93.34,93.52,93.26,93.35,76595.0,90.8441,91.0193,90.7663,90.8539,76595.0
2023-10-13 15:30:00,93.37,93.43,93.14,93.22,259535.0,90.8733,90.9317,90.6495,90.7274,259535.0
2023-10-16 09:30:00,93.59,93.94,92.92,93.0,136828.0,91.0875,91.4281,90.4354,90.5132,136828.0
2023-10-16 10:00:00,92.98,93.06,92.7,92.84,110634.0,90.4938,90.5716,90.2213,90.3575,110634.0
2023-10-16 10:30:00,92.85,93.39,92.82,93.36,38901.0,90.3672,90.8928,90.338,90.8636,38901.0
2023-10-16 11:00:00,93.37,93.44,93.26,93.31,39683.0,90.8733,90.9415,90.7663,90.8149,39683.0
2023-10-16 11:30:00,93.31,93.34,93.15,93.24,43867.0,90.8149,90.8441,90.6592,90.7468,43867.0
2023-10-16 12:00:00,93.25,93.26,93.07,93.07,62564.0,90.7566,90.7663,90.5814,90.5814,62564.0
2023-10-16 12:30:00,93.05,93.1,92.95,93.04,43285.0,90.5619,90.6106,90.4646,90.5522,43285.0
2023-10-16 13:00:00,93.03,93.23,92.81,92.9,32035.0,90.5424,90.7371,90.3283,90.4159,32035.0
2023-10-16 13:30:00,92.88,92.97,92.77,92.85,27460.0,90.3964,90.484,90.2894,90.3672,27460.0
2023-10-16 14:00:00,92.86,92.96,92.78,92.87,36500.0,90.377,90.4743,90.2991,90.3867,36500.0
2023-10-16 14:30:00,92.86,92.99,92.84,92.99,35257.0,90.377,90.5035,90.3575,90.5035,35257.0
2023-10-16 15:00:00,92.99,93.12,92.93,92.99,50899.0,90.5035,90.63,90.4451,90.5035,50899.0
2023-10-16 15:30:00,92.98,92.99,92.6,92.68,269918.0,90.4938,90.5035,90.1239,90.2018,269918.0
2023-10-17 09:30:00,92.74,93.15,92.68,93.02,76543.0,90.2602,90.6592,90.2018,90.5327,76543.0
2023-10-17 10:00:00,93.02,93.21,92.6,92.6,84080.0,90.5327,90.7176,90.1239,90.1239,84080.0
2023-10-17 10:30:00,92.59,92.95,92.56,92.8,82237.0,90.1142,90.4646,90.085,90.3186,82237.0
2023-10-17 11:00:00,92.81,93.14,92.72,93.14,40244.0,90.3283,90.6495,90.2407,90.6495,40244.0
2023-10-17 11:30:00,93.14,93.28,93.09,93.25,94392.0,90.6495,90.7857,90.6008,90.7566,94392.0
2023-10-17 12:00:00,93.24,93.24,93.06,93.2,26095.0,90.7468,90.7468,90.5716,90.7079,26095.0
2023-10-17 12:30:00,93.2,93.23,93.0,93.09,36118.0,90.7079,90.7371,90.5132,90.6008,36118.0
2023-10-17 13:00:00,93.1,93.17,93.03,93.11,27991.0,90.6106,90.6787,90.5424,90.6203,27991.0
2023-10-17 13:30:00,93.14,93.24,93.02,93.12,71652.0,90.6495,90.7468,90.5327,90.63,71652.0
2023-10-17 14:00:00,93.12,93.22,93.06,93.19,41185.0,90.63,90.7274,90.5716,90.6982,41185.0
2023-10-17 14:30:00,93.2,93.21,93.07,93.11,45959.0,90.7079,90.7176,90.5814,90.6203,45959.0
2023-10-17 15:00:00,93.1,93.31,93.09,93.18,58936.0,90.6106,90.8149,90.6008,90.6884,58936.0
2023-10-17 15:30:00,93.18,93.26,92.77,93.04,270981.0,90.6884,90.7663,90.2894,90.5522,270981.0
2023-10-18 09:30:00,93.3,93.74,92.91,93.67,65376.0,90.8052,91.2334,90.4256,91.1653,65376.0
2023-10-18 10:00:00,93.69,94.03,93.69,93.69,63687.0,91.1848,91.5157,91.1848,91.1848,63687.0
2023-10-18 10:30:00,93.64,93.97,93.62,93.93,141743.0,91.1361,91.4573,91.1167,91.4184,141743.0
2023-10-18 11:00:00,93.92,94.21,93.87,94.13,55539.0,91.4086,91.6909,91.36,91.613,55539.0
2023-10-18 11:30:00,94.12,94.37,94.06,94.23,67878.0,91.6033,91.8466,91.5449,91.7103,67878.0
2023-10-18 12:00:00,94.23,94.28,93.89,93.94,50485.0,91.7103,91.759,91.3794,91.4281,50485.0
2023-10-18 12:30:00,93.94,93.95,93.75,93.8,64429.0,91.4281,91.4378,91.2432,91.2918,64429.0
2023-10-18 13:00:00,93.8,94.32,93.76,94.12,55283.0,91.2918,91.7979,91.2529,91.6033,55283.0
2023-10-18 13:30:00,94.11,94.15,93.78,93.87,63763.0,91.5936,91.6325,91.2724,91.36,63763.0
2023-10-18 14:00:00,93.88,94.12,93.88,93.93,48564.0,91.3697,91.6033,91.3697,91.4184,48564.0
2023-10-18 14:30:00,93.92,94.03,93.83,93.87,54670.0,91.4086,91.5157,91.321,91.36,54670.0
2023-10-18 15:00:00,93.86,94.07,93.81,93.99,102449.0,91.3502,91.5546,91.3016,91.4768,102449.0
2023-10-18 15:30:00,93.99,94.07,93.78,93.82,342905.0,91.4768,91.5546,91.2724,91.3113,342905.0
2023-10-19 09:30:00,93.64,93.96,93.31,93.38,78860.0,91.1361,91.4476,90.8149,90.8831,78860.0
2023-10-19 10:00:00,93.45,93.49,92.63,92.79,72126.0,90.9512,90.9901,90.1531,90.3089,72126.0
2023-10-19 10:30:00,92.77,92.8,92.37,92.41,53844.0,90.2894,90.3186,89.9001,89.939,53844.0
2023-10-19 11:00:00,92.39,92.53,92.21,92.48,55307.0,89.9195,90.0558,89.7444,90.0071,55307.0
2023-10-19 11:30:00,92.53,93.02,92.53,93.01,36030.0,90.0558,90.5327,90.0558,90.523,36030.0
2023-10-19 12:00:00,93.01,93.46,92.86,92.92,74961.0,90.523,90.9609,90.377,90.4354,74961.0
2023-10-19 12:30:00,92.93,93.31,92.62,93.27,35558.0,90.4451,90.8149,90.1434,90.776,35558.0
2023-10-19 13:00:00,93.25,93.49,93.19,93.27,59031.0,90.7566,90.9901,90.6982,90.776,59031.0
2023-10-19 13:30:00,93.32,93.32,93.0,93.09,87714.0,90.8247,90.8247,90.5132,90.6008,87714.0
2023-10-19 14:00:00,93.09,93.2,92.98,93.05,68955.0,90.6008,90.7079,90.4938,90.5619,68955.0
2023-10-19 14:30:00,93.02,93.03,92.69,92.81,61514.0,90.5327,90.5424,90.2115,90.3283,61514.0
2023-10-19 15:00:00,92.8,92.91,92.67,92.82,88134.0,90.3186,90.4256,90.1921,90.338,88134.0
2023-10-19 15:30:00,92.86,93.02,92.67,92.79,383465.0,90.377,90.5327,90.1921,90.3089,383465.0
2023-10-20 09:30:00,93.07,93.17,92.09,92.25,114639.0,90.5814,90.6787,89.6276,89.7833,114639.0
2023-10-20 10:00:00,92.31,92.37,92.06,92.31,103451.0,89.8417,89.9001,89.5984,89.8417,103451.0
2023-10-20 10:30:00,92.28,92.89,92.26,92.87,71657.0,89.8125,90.4062,89.793,90.3867,71657.0
2023-10-20 11:00:00,92.85,93.11,92.76,93.02,112777.0,90.3672,90.6203,90.2797,90.5327,112777.0
2023-10-20 11:30:00,93.01,93.01,92.63,92.88,50198.0,90.523,90.523,90.1531,90.3964,50198.0
2023-10-20 12:00:00,92.9,92.96,92.7,92.83,29451.0,90.4159,90.4743,90.2213,90.3478,29451.0
2023-10-20 12:30:00,92.83,93.06,92.83,93.03,28357.0,90.3478,90.5716,90.3478,90.5424,28357.0
2023-10-20 13:00:00,93.0,93.1,92.83,93.08,100533.0,90.5132,90.6106,90.3478,90.5911,100533.0
2023-10-20 13:30:00,93.1,93.1,92.77,92.85,62633.0,90.6106,90.6106,90.2894,90.3672,62633.0
2023-10-20 14:00:00,92.86,92.89,92.44,92.49,47772.0,90.377,90.4062,89.9682,90.0169,47772.0
2023-10-20 14:30:00,92.48,92.69,92.44,92.52,32932.0,90.0071,90.2115,89.9682,90.0461,32932.0
2023-10-20 15:00:00,92.53,92.59,92.26,92.46,120797.0,90.0558,90.1142,89.793,89.9877,120797.0
2023-10-20 15:30:00,92.46,92.49,92.26,92.39,227265.0,89.9877,90.0169,89.793,89.9195,227265.0
2023-10-23 09:30:00,91.94,92.38,91.19,92.28,89241.0,89.4816,89.9098,88.7516,89.8125,89241.0
2023-10-23 10:00:00,92.28,92.31,92.03,92.03,59685.0,89.8125,89.8417,89.5692,89.5692,59685.0
2023-10-23 10:30:00,92.04,92.27,91.97,92.02,60132.0,89.5789,89.8028,89.5108,89.5594,60132.0
2023-10-23 11:00:00,92.02,92.05,91.81,91.95,30785.0,89.5594,89.5886,89.3551,89.4913,30785.0
2023-10-23 11:30:00,91.95,91.97,91.62,91.92,27319.0,89.4913,89.5108,89.1701,89.4621,27319.0
2023-10-23 12:00:00,91.92,92.02,91.73,91.76,61546.0,89.4621,89.5594,89.2772,89.3064,61546.0
2023-10-23 12:30:00,91.74,92.07,91.56,92.07,37245.0,89.2869,89.6081,89.1117,89.6081,37245.0
2023-10-23 13:00:00,92.08,92.1,91.83,91.91,25262.0,89.6178,89.6373,89.3745,89.4524,25262.0
2023-10-23 13:30:00,91.9,92.32,91.9,92.2,48497.0,89.4426,89.8514,89.4426,89.7346,48497.0
2023-10-23 14:00:00,92.19,92.45,92.16,92.25,81243.0,89.7249,89.9779,89.6957,89.7833,81243.0
2023-10-23 14:30:00,92.26,92.5,92.24,92.5,42126.0,89.793,90.0266,89.7736,90.0266,42126.0
2023-10-23 15:00:00,92.52,92.54,92.12,92.21,75559.0,90.0461,90.0655,89.6568,89.7444,75559.0
2023-10-23 15:30:00,92.19,92.25,91.98,91.99,270264.0,89.7249,89.7833,89.5205,89.5302,270264.0
2023-10-24 09:30:00,92.3,93.35,92.3,92.76,50953.0,89.832,90.8539,89.832,90.2797,50953.0
2023-10-24 10:00:00,92.79,93.0,92.7,92.9,43826.0,90.3089,90.5132,90.2213,90.4159,43826.0
2023-10-24 10:30:00,92.86,92.87,92.52,92.74,41381.0,90.377,90.3867,90.0461,90.2602,41381.0
2023-10-24 11:00:00,92.74,92.87,92.62,92.74,44899.0,90.2602,90.3867,90.1434,90.2602,44899.0
2023-10-24 11:30:00,92.72,92.89,92.69,92.82,43222.0,90.2407,90.4062,90.2115,90.338,43222.0
2023-10-24 12:00:00,92.84,92.85,92.48,92.5,32954.0,90.3575,90.3672,90.0071,90.0266,32954.0
2023-10-24 12:30:00,92.49,92.68,92.42,92.64,40491.0,90.0169,90.2018,89.9487,90.1629,40491.0
2023-10-24 13:00:00,92.62,92.83,92.62,92.79,44721.0,90.1434,90.3478,90.1434,90.3089,44721.0
2023-10-24 13:30:00,92.79,92.89,92.73,92.78,52133.0,90.3089,90.4062,90.2505,90.2991,52133.0
2023-10-24 14:00:00,92.78,92.85,92.69,92.78,58324.0,90.2991,90.3672,90.2115,90.2991,58324.0
2023-10-24 14:30:00,92.78,93.01,92.68,92.98,48283.0,90.2991,90.523,90.2018,90.4938,48283.0
2023-10-24 15:00:00,92.98,93.25,92.88,93.19,45571.0,90.4938,90.7566,90.3964,90.6982,45571.0
2023-10-24 15:30:00,93.21,93.45,93.14,93.42,297661.0,90.7176,90.9512,90.6495,90.922,297661.0
2023-10-25 09:30:00,93.74,94.0,93.3,93.44,59189.0,91.2334,91.4865,90.8052,90.9415,59189.0
2023-10-25 10:00:00,93.41,93.41,93.0,93.26,50805.0,90.9123,90.9123,90.5132,90.7663,50805.0
2023-10-25 10:30:00,93.28,94.07,93.25,94.06,40355.0,90.7857,91.5546,90.7566,91.5449,40355.0
2023-10-25 11:00:00,94.05,94.19,93.89,94.12,51233.0,91.5352,91.6714,91.3794,91.6033,51233.0
2023-10-25 11:30:00,94.15,94.17,93.9,93.96,30529.0,91.6325,91.6519,91.3892,91.4476,30529.0
2023-10-25 12:00:00,93.91,93.97,93.7,93.82,47192.0,91.3989,91.4573,91.1945,91.3113,47192.0
2023-10-25 12:30:00,93.78,93.88,93.66,93.71,27138.0,91.2724,91.3697,91.1556,91.2043,27138.0
2023-10-25 13:00:00,93.7,93.91,93.63,93.65,41912.0,91.1945,91.3989,91.1264,91.1459,41912.0
2023-10-25 13:30:00,93.63,93.68,93.4,93.43,29231.0,91.1264,91.1751,90.9025,90.9317,29231.0
2023-10-25 14:00:00,93.44,93.49,93.34,93.39,30907.0,90.9415,90.9901,90.8441,90.8928,30907.0
2023-10-25 14:30:00,93.43,93.61,93.38,93.5,32715.0,90.9317,91.1069,90.8831,90.9999,32715.0
2023-10-25 15:00:00,93.51,93.65,93.44,93.62,55463.0,91.0096,91.1459,90.9415,91.1167,55463.0
2023-10-25 15:30:00,93.62,93.76,93.49,93.54,259769.0,91.1167,91.2529,90.9901,91.0388,259769.0
2023-10-26 09:30:00,93.07,93.4,92.48,93.18,74661.0,90.5814,90.9025,90.0071,90.6884,74661.0
2023-10-26 10:00:00,93.22,93.26,92.89,93.17,82401.0,90.7274,90.7663,90.4062,90.6787,82401.0
2023-10-26 10:30:00,93.18,93.27,92.9,93.23,53118.0,90.6884,90.776,90.4159,90.7371,53118.0
2023-10-26 11:00:00,93.24,93.31,93.03,93.2,39128.0,90.7468,90.8149,90.5424,90.7079,39128.0
2023-10-26 11:30:00,93.22,93.32,93.07,93.21,33836.0,90.7274,90.8247,90.5814,90.7176,33836.0
2023-10-26 12:00:00,93.21,93.28,93.0,93.18,39164.0,90.7176,90.7857,90.5132,90.6884,39164.0
2023-10-26 12:30:00,93.16,93.21,93.01,93.09,50481.0,90.669,90.7176,90.523,90.6008,50481.0
2023-10-26 13:00:00,93.07,93.24,92.94,92.97,34677.0,90.5814,90.7468,90.4548,90.484,34677.0
2023-10-26 13:30:00,92.93,93.11,92.84,93.09,40081.0,90.4451,90.6203,90.3575,90.6008,40081.0
2023-10-26 14:00:00,93.08,93.15,92.8,92.85,39318.0,90.5911,90.6592,90.3186,90.3672,39318.0
2023-10-26 14:30:00,92.85,92.96,92.8,92.95,45451.0,90.3672,90.4743,90.3186,90.4646,45451.0
2023-10-26 15:00:00,92.96,93.02,92.72,92.73,93498.0,90.4743,90.5327,90.2407,90.2505,93498.0
2023-10-26 15:30:00,92.69,92.75,92.47,92.58,262187.0,90.2115,90.2699,89.9974,90.1045,262187.0
2023-10-27 09:30:00,92.26,92.86,91.62,91.76,66347.0,89.793,90.377,89.1701,89.3064,66347.0
2023-10-27 10:00:00,91.72,92.02,91.65,91.76,63259.0,89.2675,89.5594,89.1993,89.3064,63259.0
2023-10-27 10:30:00,91.75,92.07,91.7,92.07,45053.0,89.2967,89.6081,89.248,89.6081,45053.0
2023-10-27 11:00:00,92.08,92.18,91.7,91.84,61108.0,89.6178,89.7152,89.248,89.3843,61108.0
2023-10-27 11:30:00,91.82,91.92,91.57,91.62,45290.0,89.3648,89.4621,89.1215,89.1701,45290.0
2023-10-27 12:00:00,91.61,91.61,91.49,91.56,34876.0,89.1604,89.1604,89.0436,89.1117,34876.0
2023-10-27 12:30:00,91.56,91.57,91.26,91.31,24461.0,89.1117,89.1215,88.8198,88.8684,24461.0
2023-10-27 13:00:00,91.29,91.37,91.08,91.13,27343.0,88.849,88.9268,88.6446,88.6932,27343.0
2023-10-27 13:30:00,91.15,91.18,91.0,91.01,35122.0,88.7127,88.7419,88.5667,88.5764,35122.0
2023-10-27 14:00:00,91.04,91.35,91.04,91.2,34696.0,88.6056,88.9074,88.6056,88.7614,34696.0
2023-10-27 14:30:00,91.2,91.47,90.99,91.03,41379.0,88.7614,89.0241,88.557,88.5959,41379.0
2023-10-27 15:00:00,91.03,91.58,91.01,91.57,93538.0,88.5959,89.1312,88.5764,89.1215,93538.0
2023-10-27 15:30:00,91.57,91.62,91.25,91.4,246068.0,89.1215,89.1701,88.81,88.956,246068.0
2023-10-30 09:30:00,91.73,92.06,90.79,91.15,61610.0,89.2772,89.5984,88.3623,88.7127,61610.0
2023-10-30 10:00:00,91.14,91.18,90.74,91.07,58062.0,88.703,88.7419,88.3137,88.6348,58062.0
2023-10-30 10:30:00,91.04,91.28,90.6,90.78,50235.0,88.6056,88.8392,88.1774,88.3526,50235.0
2023-10-30 11:00:00,90.82,90.89,90.64,90.7,42763.0,88.3915,88.4597,88.2163,88.2747,42763.0
2023-10-30 11:30:00,90.67,90.89,90.59,90.79,27431.0,88.2455,88.4597,88.1677,88.3623,27431.0
2023-10-30 12:00:00,90.79,91.01,90.79,90.9,27933.0,88.3623,88.5764,88.3623,88.4694,27933.0
2023-10-30 12:30:00,90.9,91.12,90.89,91.11,32256.0,88.4694,88.6835,88.4597,88.6738,32256.0
2023-10-30 13:00:00,91.13,91.35,91.02,91.35,26175.0,88.6932,88.9074,88.5862,88.9074,26175.0
2023-10-30 13:30:00,91.37,91.57,91.31,91.53,35966.0,88.9268,89.1215,88.8684,89.0825,35966.0
2023-10-30 14:00:00,91.51,91.51,91.28,91.48,50357.0,89.0631,89.0631,88.8392,89.0339,50357.0
2023-10-30 14:30:00,91.48,91.53,91.35,91.41,69976.0,89.0339,89.0825,88.9074,88.9658,69976.0
2023-10-30 15:00:00,91.41,91.5,91.35,91.42,115293.0,88.9658,89.0533,88.9074,88.9755,115293.0
2023-10-30 15:30:00,91.41,91.43,91.01,91.04,288207.0,88.9658,88.9852,88.5764,88.6056,288207.0
2023-10-31 09:30:00,91.42,91.44,90.7,90.83,90248.0,88.9755,88.9949,88.2747,88.4013,90248.0
2023-10-31 10:00:00,90.76,90.88,90.48,90.59,77743.0,88.3331,88.4499,88.0606,88.1677,77743.0
2023-10-31 10:30:00,90.61,90.92,90.43,90.9,136705.0,88.1871,88.4889,88.012,88.4694,136705.0
2023-10-31 11:00:00,90.9,90.99,90.39,90.39,127983.0,88.4694,88.557,87.973,87.973,127983.0
2023-10-31 11:30:00,90.37,90.54,90.21,90.33,60826.0,87.9536,88.119,87.7978,87.9146,60826.0
2023-10-31 12:00:00,90.33,90.41,90.19,90.4,42952.0,87.9146,87.9925,87.7784,87.9828,42952.0
2023-10-31 12:30:00,90.41,90.76,90.35,90.68,36283.0,87.9925,88.3331,87.9341,88.2553,36283.0
2023-10-31 13:00:00,90.7,90.99,90.7,90.97,45628.0,88.2747,88.557,88.2747,88.5375,45628.0
2023-10-31 13:30:00,90.98,91.21,90.94,91.19,88133.0,88.5472,88.7711,88.5083,88.7516,88133.0
2023-10-31 14:00:00,91.19,91.28,91.08,91.14,82287.0,88.7516,88.8392,88.6446,88.703,82287.0
2023-10-31 14:30:00,91.15,91.22,91.02,91.18,45902.0,88.7127,88.7808,88.5862,88.7419,45902.0
2023-10-31 15:00:00,91.19,91.26,91.1,91.18,67293.0,88.7516,88.8198,88.664,88.7419,67293.0
2023-10-31 15:30:00,91.19,91.26,90.97,91.0,360551.0,88.7516,88.8198,88.5375,88.5667,360551.0
2023-11-01 09:30:00,91.07,91.47,91.04,91.27,143434.0,88.6348,89.0241,88.6056,88.8295,143434.0
2023-11-01 10:00:00,91.33,91.46,91.21,91.29,328467.0,88.8879,89.0144,88.7711,88.849,328467.0
2023-11-01 10:30:00,91.3,92.1,91.25,92.1,138449.0,88.8587,89.6373,88.81,89.6373,138449.0
2023-11-01 11:00:00,92.12,92.7,92.1,92.38,81794.0,89.6568,90.2213,89.6373,89.9098,81794.0
2023-11-01 11:30:00,92.38,92.42,92.12,92.27,50016.0,89.9098,89.9487,89.6568,89.8028,50016.0
2023-11-01 12:00:00,92.25,92.86,92.21,92.72,83317.0,89.7833,90.377,89.7444,90.2407,83317.0
2023-11-01 12:30:00,92.7,92.85,92.63,92.8,87653.0,90.2213,90.3672,90.1531,90.3186,87653.0
2023-11-01 13:00:00,92.81,93.18,92.81,93.04,77604.0,90.3283,90.6884,90.3283,90.5522,77604.0
2023-11-01 13:30:00,93.05,93.15,92.93,93.0,97240.0,90.5619,90.6592,90.4451,90.5132,97240.0
2023-11-01 14:00:00,92.99,93.25,92.7,93.23,104174.0,90.5035,90.7566,90.2213,90.7371,104174.0
2023-11-01 14:30:00,93.25,93.48,92.97,93.08,132861.0,90.7566,90.9804,90.484,90.5911,132861.0
2023-11-01 15:00:00,93.07,93.52,93.07,93.37,175727.0,90.5814,91.0193,90.5814,90.8733,175727.0
2023-11-01 15:30:00,93.36,93.6,93.19,93.6,505942.0,90.8636,91.0972,90.6982,91.0972,505942.0
2023-11-02 09:30:00,92.93,92.93,91.14,91.89,227684.0,90.4451,90.4451,88.703,89.4329,227684.0
2023-11-02 10:00:00,91.81,92.72,91.76,92.67,222410.0,89.3551,90.2407,89.3064,90.1921,222410.0
2023-11-02 10:30:00,92.69,93.3,92.63,92.72,163633.0,90.2115,90.8052,90.1531,90.2407,163633.0
2023-11-02 11:00:00,92.74,93.11,92.68,93.1,74242.0,90.2602,90.6203,90.2018,90.6106,74242.0
2023-11-02 11:30:00,93.08,93.37,92.96,92.98,71105.0,90.5911,90.8733,90.4743,90.4938,71105.0
2023-11-02 12:00:00,92.95,93.28,92.92,93.16,46092.0,90.4646,90.7857,90.4354,90.669,46092.0
2023-11-02 12:30:00,93.19,93.34,93.13,93.21,90140.0,90.6982,90.8441,90.6398,90.7176,90140.0
2023-11-02 13:00:00,93.24,93.67,93.2,93.42,43764.0,90.7468,91.1653,90.7079,90.922,43764.0
2023-11-02 13:30:00,93.44,93.47,93.08,93.37,85371.0,90.9415,90.9707,90.5911,90.8733,85371.0
2023-11-02 14:00:00,93.36,93.69,93.35,93.58,56054.0,90.8636,91.1848,90.8539,91.0777,56054.0
2023-11-02 14:30:00,93.59,93.76,93.52,93.69,45687.0,91.0875,91.2529,91.0193,91.1848,45687.0
2023-11-02 15:00:00,93.69,93.75,93.33,93.37,106363.0,91.1848,91.2432,90.8344,90.8733,106363.0
2023-11-02 15:30:00,93.38,93.87,93.35,93.78,454822.0,90.8831,91.36,90.8539,91.2724,454822.0
2023-11-03 09:30:00,96.27,102.0,96.11,99.75,659071.0,93.6958,99.2726,93.5401,97.0827,659071.0
2023-11-03 10:00:00,99.82,101.21,99.72,101.11,375521.0,97.1509,98.5037,97.0535,98.4064,375521.0
2023-11-03 10:30:00,101.1,102.33,100.76,102.17,243905.0,98.3966,99.5938,98.0657,99.438,243905.0
2023-11-03 11:00:00,102.2,102.21,101.04,101.43,171239.0,99.4672,99.477,98.3383,98.7178,171239.0
2023-11-03 11:30:00,101.43,102.0,101.32,101.81,171442.0,98.7178,99.2726,98.6108,99.0877,171442.0
2023-11-03 12:00:00,101.86,102.25,101.41,101.72,180335.0,99.1363,99.5159,98.6984,99.0001,180335.0
2023-11-03 12:30:00,101.73,102.3,101.7,102.15,151517.0,99.0098,99.5646,98.9806,99.4186,151517.0
2023-11-03 13:00:00,102.16,102.25,101.5,102.25,145612.0,99.4283,99.5159,98.786,99.5159,145612.0
2023-11-03 13:30:00,102.27,102.46,101.61,101.67,157751.0,99.5354,99.7203,98.893,98.9514,157751.0
2023-11-03 14:00:00,101.73,102.29,101.7,102.26,138289.0,99.0098,99.5548,98.9806,99.5256,138289.0
2023-11-03 14:30:00,102.24,102.35,101.85,102.28,170476.0,99.5062,99.6132,99.1266,99.5451,170476.0
2023-11-03 15:00:00,102.28,102.28,100.93,100.94,190783.0,99.5451,99.5451,98.2312,98.2409,190783.0
2023-11-03 15:30:00,100.93,101.03,99.94,100.19,596556.0,98.2312,98.3285,97.2677,97.511,596556.0
2023-11-06 09:30:00,99.5,100.46,98.79,100.44,180679.0,96.8394,97.7738,96.1484,97.7543,180679.0
2023-11-06 10:00:00,100.42,101.19,100.23,101.18,97782.0,97.7348,98.4842,97.5499,98.4745,97782.0
2023-11-06 10:30:00,101.16,101.39,101.01,101.32,111014.0,98.455,98.6789,98.3091,98.6108,111014.0
2023-11-06 11:00:00,101.3,101.67,101.26,101.64,74588.0,98.5913,98.9514,98.5524,98.9222,74588.0
2023-11-06 11:30:00,101.64,101.7,101.31,101.4,101036.0,98.9222,98.9806,98.601,98.6886,101036.0
2023-11-06 12:00:00,101.42,101.86,101.32,101.8,76061.0,98.7081,99.1363,98.6108,99.0779,76061.0
2023-11-06 12:30:00,101.79,101.86,101.66,101.8,56154.0,99.0682,99.1363,98.9417,99.0779,56154.0
2023-11-06 13:00:00,101.8,102.1,101.72,102.04,79127.0,99.0779,99.3699,99.0001,99.3115,79127.0
2023-11-06 13:30:00,102.03,102.05,101.52,101.65,88820.0,99.3018,99.3212,98.8054,98.9319,88820.0
2023-11-06 14:00:00,101.65,101.66,101.25,101.28,68677.0,98.9319,98.9417,98.5426,98.5718,68677.0
2023-11-06 14:30:00,101.26,101.77,101.25,101.51,111823.0,98.5524,99.0487,98.5426,98.7957,111823.0
2023-11-06 15:00:00,101.49,101.59,101.38,101.59,84442.0,98.7762,98.8735,98.6692,98.8735,84442.0
2023-11-06 15:30:00,101.61,101.89,101.58,101.66,357289.0,98.893,99.1655,98.8638,98.9417,357289.0
2023-11-07 09:30:00,101.75,102.13,101.32,101.68,96219.0,99.0293,99.3991,98.6108,98.9611,96219.0
2023-11-07 10:00:00,101.68,102.2,101.64,101.94,65698.0,98.9611,99.4672,98.9222,99.2142,65698.0
2023-11-07 10:30:00,101.93,102.34,101.73,102.18,108106.0,99.2045,99.6035,99.0098,99.4478,108106.0
2023-11-07 11:00:00,102.19,102.65,102.01,102.62,128691.0,99.4575,99.9052,99.2823,99.876,128691.0
2023-11-07 11:30:00,102.61,102.65,102.4,102.56,71892.0,99.8663,99.9052,99.6619,99.8176,71892.0
2023-11-07 12:00:00,102.55,102.66,102.44,102.56,64340.0,99.8079,99.9149,99.7008,99.8176,64340.0
2023-11-07 12:30:00,102.55,102.72,102.52,102.69,45516.0,99.8079,99.9733,99.7787,99.9441,45516.0
2023-11-07 13:00:00,102.67,102.75,102.4,102.46,52580.0,99.9247,100.0025,99.6619,99.7203,52580.0
2023-11-07 13:30:00,102.45,102.5,102.24,102.47,71966.0,99.7105,99.7592,99.5062,99.73,71966.0
2023-11-07 14:00:00,102.46,102.57,102.42,102.49,82353.0,99.7203,99.8273,99.6813,99.7495,82353.0
2023-11-07 14:30:00,102.51,102.81,102.35,102.78,140384.0,99.7689,100.0609,99.6132,100.0317,140384.0
2023-11-07 15:00:00,102.79,103.19,102.79,103.19,146787.0,100.0415,100.4308,100.0415,100.4308,146787.0
2023-11-07 15:30:00,103.19,103.3,102.96,103.02,350273.0,100.4308,100.5378,100.2069,100.2653,350273.0
2023-11-08 09:30:00,103.02,103.5,102.34,102.65,101030.0,100.2653,100.7325,99.6035,99.9052,101030.0
2023-11-08 10:00:00,102.6,103.01,102.45,102.7,120454.0,99.8565,100.2556,99.7105,99.9539,120454.0
2023-11-08 10:30:00,102.72,102.78,102.31,102.46,140909.0,99.9733,100.0317,99.5743,99.7203,140909.0
2023-11-08 11:00:00,102.48,103.09,102.46,102.7,37909.0,99.7397,100.3334,99.7203,99.9539,37909.0
2023-11-08 11:30:00,102.71,102.71,102.18,102.27,46332.0,99.9636,99.9636,99.4478,99.5354,46332.0
2023-11-08 12:00:00,102.27,102.29,101.96,102.28,72885.0,99.5354,99.5548,99.2336,99.5451,72885.0
2023-11-08 12:30:00,102.29,102.4,102.03,102.14,59592.0,99.5548,99.6619,99.3018,99.4088,59592.0
2023-11-08 13:00:00,102.15,102.15,101.64,101.69,69620.0,99.4186,99.4186,98.9222,98.9709,69620.0
2023-11-08 13:30:00,101.68,101.91,101.63,101.85,63485.0,98.9611,99.185,98.9125,99.1266,63485.0
2023-11-08 14:00:00,101.86,102.23,101.86,102.09,40938.0,99.1363,99.4964,99.1363,99.3602,40938.0
2023-11-08 14:30:00,102.08,102.32,101.97,102.23,68275.0,99.3504,99.584,99.2434,99.4964,68275.0
2023-11-08 15:00:00,102.25,102.48,102.13,102.44,78227.0,99.5159,99.7397,99.3991,99.7008,78227.0
2023-11-08 15:30:00,102.42,102.53,102.07,102.29,291259.0,99.6813,99.7884,99.3407,99.5548,291259.0
2023-11-09 09:30:00,102.18,102.58,101.96,102.36,54974.0,99.4478,99.8371,99.2336,99.623,54974.0
2023-11-09 10:00:00,102.36,103.13,102.33,102.78,83980.0,99.623,100.3724,99.5938,100.0317,83980.0
2023-11-09 10:30:00,102.73,102.99,102.48,102.95,59817.0,99.9831,100.2361,99.7397,100.1972,59817.0
2023-11-09 11:00:00,102.94,103.34,102.87,103.3,72701.0,100.1874,100.5767,100.1193,100.5378,72701.0
2023-11-09 11:30:00,103.27,103.39,103.02,103.09,82734.0,100.5086,100.6254,100.2653,100.3334,82734.0
2023-11-09 12:00:00,103.08,103.2,102.97,103.05,46830.0,100.3237,100.4405,100.2166,100.2945,46830.0
2023-11-09 12:30:00,103.04,103.4,103.04,103.33,32287.0,100.2848,100.6351,100.2848,100.567,32287.0
2023-11-09 13:00:00,103.32,103.33,102.92,103.1,38915.0,100.5573,100.567,100.168,100.3432,38915.0
2023-11-09 13:30:00,103.1,103.23,102.88,102.98,31747.0,100.3432,100.4697,100.129,100.2264,31747.0
2023-11-09 14:00:00,102.96,102.98,102.63,102.79,48792.0,100.2069,100.2264,99.8857,100.0415,48792.0
2023-11-09 14:30:00,102.77,102.82,102.63,102.67,34995.0,100.022,100.0707,99.8857,99.9247,34995.0
2023-11-09 15:00:00,102.67,102.91,102.66,102.77,38917.0,99.9247,100.1582,99.9149,100.022,38917.0
2023-11-09 15:30:00,102.78,102.85,102.61,102.81,164959.0,100.0317,100.0999,99.8663,100.0609,164959.0
2023-11-10 09:30:00,103.08,103.88,103.02,103.84,62047.0,100.3237,101.1023,100.2653,101.0634,62047.0
2023-11-10 10:00:00,103.8,104.16,103.68,104.12,84421.0,101.0244,101.3748,100.9077,101.3359,84421.0
2023-11-10 10:30:00,104.12,104.29,103.9,104.05,57484.0,101.3359,101.5013,101.1218,101.2678,57484.0
2023-11-10 11:00:00,104.04,104.25,103.91,103.98,90345.0,101.258,101.4624,101.1315,101.1996,90345.0
2023-11-10 11:30:00,103.99,104.01,103.77,103.82,22186.0,101.2094,101.2288,100.9953,101.0439,22186.0
2023-11-10 12:00:00,103.84,103.97,103.74,103.84,20093.0,101.0634,101.1899,100.9661,101.0634,20093.0
2023-11-10 12:30:00,103.88,104.35,103.87,104.21,34936.0,101.1023,101.5597,101.0926,101.4235,34936.0
2023-11-10 13:00:00,104.19,104.27,104.0,104.25,23156.0,101.404,101.4819,101.2191,101.4624,23156.0
2023-11-10 13:30:00,104.24,104.55,104.19,104.48,31154.0,101.4527,101.7544,101.404,101.6863,31154.0
2023-11-10 14:00:00,104.47,104.56,104.35,104.56,40852.0,101.6765,101.7641,101.5597,101.7641,40852.0
2023-11-10 14:30:00,104.57,104.59,104.25,104.34,79976.0,101.7739,101.7933,101.4624,101.55,79976.0
2023-11-10 15:00:00,104.34,104.34,103.88,103.92,56726.0,101.55,101.55,101.1023,101.1412,56726.0
2023-11-10 15:30:00,103.94,104.25,103.94,104.12,200386.0,101.1607,101.4624,101.1607,101.3359,200386.0
2023-11-13 09:30:00,104.58,104.93,104.22,104.51,77564.0,101.7836,102.1242,101.4332,101.7155,77564.0
2023-11-13 10:00:00,104.48,104.77,104.15,104.31,45763.0,101.6863,101.9685,101.3651,101.5208,45763.0
2023-11-13 10:30:00,104.31,104.52,104.25,104.41,33844.0,101.5208,101.7252,101.4624,101.6181,33844.0
2023-11-13 11:00:00,104.42,104.53,104.22,104.47,34418.0,101.6279,101.7349,101.4332,101.6765,34418.0
2023-11-13 11:30:00,104.48,104.95,104.39,104.86,46089.0,101.6863,102.1437,101.5987,102.0561,46089.0
2023-11-13 12:00:00,104.85,105.04,104.77,105.04,37860.0,102.0464,102.2313,101.9685,102.2313,37860.0
2023-11-13 12:30:00,105.05,105.24,105.04,105.2,32130.0,102.241,102.4259,102.2313,102.387,32130.0
2023-11-13 13:00:00,105.2,105.44,105.2,105.3,55213.0,102.387,102.6206,102.387,102.4843,55213.0
2023-11-13 13:30:00,105.31,105.31,104.9,104.99,68269.0,102.4941,102.4941,102.095,102.1826,68269.0
2023-11-13 14:00:00,104.98,105.38,104.96,105.37,52865.0,102.1729,102.5622,102.1534,102.5525,52865.0
2023-11-13 14:30:00,105.39,105.5,105.38,105.43,51247.0,102.5719,102.679,102.5622,102.6109,51247.0
2023-11-13 15:00:00,105.42,105.42,105.15,105.29,64160.0,102.6011,102.6011,102.3384,102.4746,64160.0
2023-11-13 15:30:00,105.31,105.4,104.81,104.93,247338.0,102.4941,102.5817,102.0074,102.1242,247338.0
2023-11-14 09:30:00,104.34,104.6,102.03,102.73,240173.0,101.55,101.8031,99.3018,99.9831,240173.0
2023-11-14 10:00:00,102.72,102.9,102.27,102.58,171310.0,99.9733,100.1485,99.5354,99.8371,171310.0
2023-11-14 10:30:00,102.6,102.73,102.07,102.54,113098.0,99.8565,99.9831,99.3407,99.7981,113098.0
2023-11-14 11:00:00,102.55,102.96,102.4,102.95,86737.0,99.8079,100.2069,99.6619,100.1972,86737.0
2023-11-14 11:30:00,102.94,103.62,102.91,103.29,76932.0,100.1874,100.8493,100.1582,100.5281,76932.0
2023-11-14 12:00:00,103.28,103.45,103.0,103.12,44201.0,100.5184,100.6838,100.2458,100.3626,44201.0
2023-11-14 12:30:00,103.11,103.35,103.06,103.34,34206.0,100.3529,100.5865,100.3042,100.5767,34206.0
2023-11-14 13:00:00,103.32,103.33,102.99,103.17,40888.0,100.5573,100.567,100.2361,100.4113,40888.0
2023-11-14 13:30:00,103.19,103.38,102.97,102.99,43513.0,100.4308,100.6157,100.2166,100.2361,43513.0
2023-11-14 14:00:00,102.97,103.0,102.66,102.98,58470.0,100.2166,100.2458,99.9149,100.2264,58470.0
2023-11-14 14:30:00,103.01,103.24,102.91,103.2,114190.0,100.2556,100.4794,100.1582,100.4405,114190.0
2023-11-14 15:00:00,103.21,103.36,103.14,103.15,98419.0,100.4502,100.5962,100.3821,100.3918,98419.0
2023-11-14 15:30:00,103.17,103.28,102.74,102.91,294049.0,100.4113,100.5184,99.9928,100.1582,294049.0
2023-11-15 09:30:00,102.85,103.47,101.44,102.09,154205.0,100.0999,100.7033,98.7276,99.3602,154205.0
2023-11-15 10:00:00,102.09,102.28,101.64,102.11,84637.0,99.3602,99.5451,98.9222,99.3796,84637.0
2023-11-15 10:30:00,102.08,102.1,101.01,101.23,79889.0,99.3504,99.3699,98.3091,98.5232,79889.0
2023-11-15 11:00:00,101.24,101.27,100.92,101.05,150012.0,98.5329,98.5621,98.2215,98.348,150012.0
2023-11-15 11:30:00,101.04,101.84,101.04,101.81,130121.0,98.3383,99.1169,98.3383,99.0877,130121.0
2023-11-15 12:00:00,101.84,101.85,101.48,101.69,99117.0,99.1169,99.1266,98.7665,98.9709,99117.0
2023-11-15 12:30:00,101.69,101.72,101.13,101.13,77169.0,98.9709,99.0001,98.4258,98.4258,77169.0
2023-11-15 13:00:00,101.16,101.21,101.04,101.11,118446.0,98.455,98.5037,98.3383,98.4064,118446.0
2023-11-15 13:30:00,101.1,101.18,100.92,101.02,113235.0,98.3966,98.4745,98.2215,98.3188,113235.0
2023-11-15 14:00:00,101.02,101.28,100.99,101.19,135074.0,98.3188,98.5718,98.2896,98.4842,135074.0
2023-11-15 14:30:00,101.19,101.24,101.0,101.09,99321.0,98.4842,98.5329,98.2993,98.3869,99321.0
2023-11-15 15:00:00,101.09,101.12,101.01,101.06,117841.0,98.3869,98.4161,98.3091,98.3577,117841.0
2023-11-15 15:30:00,101.06,101.8,101.0,101.8,594776.0,98.3577,99.0779,98.2993,99.0779,594776.0
2023-11-16 09:30:00,102.34,103.81,102.23,103.77,62670.0,99.6035,101.0342,99.4964,100.9953,62670.0
2023-11-16 10:00:00,103.78,103.82,103.32,103.7,84463.0,101.005,101.0439,100.5573,100.9271,84463.0
2023-11-16 10:30:00,103.71,104.25,103.67,104.11,44745.0,100.9369,101.4624,100.8979,101.3262,44745.0
2023-11-16 11:00:00,104.11,104.11,103.2,103.29,44782.0,101.3262,101.3262,100.4405,100.5281,44782.0
2023-11-16 11:30:00,103.25,103.37,102.97,103.15,51471.0,100.4892,100.6059,100.2166,100.3918,51471.0
2023-11-16 12:00:00,103.18,103.21,103.07,103.15,27203.0,100.421,100.4502,100.314,100.3918,27203.0
2023-11-16 12:30:00,103.13,103.4,103.05,103.36,32436.0,100.3724,100.6351,100.2945,100.5962,32436.0
2023-11-16 13:00:00,103.34,103.5,103.19,103.5,32843.0,100.5767,100.7325,100.4308,100.7325,32843.0
2023-11-16 13:30:00,103.46,103.46,102.84,102.95,40305.0,100.6935,100.6935,100.0901,100.1972,40305.0
2023-11-16 14:00:00,102.95,102.95,102.69,102.86,47500.0,100.1972,100.1972,99.9441,100.1096,47500.0
2023-11-16 14:30:00,102.86,103.02,102.73,103.01,43218.0,100.1096,100.2653,99.9831,100.2556,43218.0
2023-11-16 15:00:00,103.01,103.04,102.75,102.81,96699.0,100.2556,100.2848,100.0025,100.0609,96699.0
2023-11-16 15:30:00,102.82,103.35,102.82,103.29,194719.0,100.0707,100.5865,100.0707,100.5281,194719.0
2023-11-17 09:30:00,103.72,103.95,103.03,103.5,95695.0,100.9466,101.1704,100.275,100.7325,95695.0
2023-11-17 10:00:00,103.51,103.72,103.12,103.4,49673.0,100.7422,100.9466,100.3626,100.6351,49673.0
2023-11-17 10:30:00,103.41,103.52,103.26,103.5,90899.0,100.6449,100.7519,100.4989,100.7325,90899.0
2023-11-17 11:00:00,103.51,103.71,103.46,103.49,32608.0,100.7422,100.9369,100.6935,100.7227,32608.0
2023-11-17 11:30:00,103.49,103.55,103.24,103.35,70642.0,100.7227,100.7811,100.4794,100.5865,70642.0
2023-11-17 12:00:00,103.37,103.37,103.12,103.19,41300.0,100.6059,100.6059,100.3626,100.4308,41300.0
2023-11-17 12:30:00,103.15,103.18,102.98,103.03,26508.0,100.3918,100.421,100.2264,100.275,26508.0
2023-11-17 13:00:00,103.03,103.14,102.93,103.09,31804.0,100.275,100.3821,100.1777,100.3334,31804.0
2023-11-17 13:30:00,103.1,103.19,103.02,103.08,42383.0,100.3432,100.4308,100.2653,100.3237,42383.0
2023-11-17 14:00:00,103.08,103.11,102.97,103.11,27854.0,100.3237,100.3529,100.2166,100.3529,27854.0
2023-11-17 14:30:00,103.12,103.27,103.02,103.25,38085.0,100.3626,100.5086,100.2653,100.4892,38085.0
2023-11-17 15:00:00,103.25,103.32,103.15,103.25,79088.0,100.4892,100.5573,100.3918,100.4892,79088.0
2023-11-17 15:30:00,103.26,103.45,103.13,103.38,266577.0,100.4989,100.6838,100.3724,100.6157,266577.0
2023-11-20 09:30:00,102.91,104.3,102.91,104.04,179378.0,100.1582,101.5111,100.1582,101.258,179378.0
2023-11-20 10:00:00,104.05,104.53,103.97,104.26,92235.0,101.2678,101.7349,101.1899,101.4721,92235.0
2023-11-20 10:30:00,104.24,104.54,104.2,104.48,34756.0,101.4527,101.7447,101.4138,101.6863,34756.0
2023-11-20 11:00:00,104.49,104.67,104.33,104.33,42223.0,101.696,101.8712,101.5403,101.5403,42223.0
2023-11-20 11:30:00,104.31,104.59,104.26,104.58,31112.0,101.5208,101.7933,101.4721,101.7836,31112.0
2023-11-20 12:00:00,104.62,104.9,104.56,104.89,26973.0,101.8225,102.095,101.7641,102.0853,26973.0
2023-11-20 12:30:00,104.9,104.94,104.72,104.9,48481.0,102.095,102.134,101.9198,102.095,48481.0
2023-11-20 13:00:00,104.9,105.11,104.89,105.04,37189.0,102.095,102.2994,102.0853,102.2313,37189.0
2023-11-20 13:30:00,105.04,105.15,104.98,105.13,33352.0,102.2313,102.3384,102.1729,102.3189,33352.0
2023-11-20 14:00:00,105.13,105.24,105.12,105.19,27371.0,102.3189,102.4259,102.3092,102.3773,27371.0
2023-11-20 14:30:00,105.18,105.36,104.98,105.33,66569.0,102.3675,102.5427,102.1729,102.5135,66569.0
2023-11-20 15:00:00,105.32,105.67,105.27,105.63,93898.0,102.5038,102.8444,102.4551,102.8055,93898.0
2023-11-20 15:30:00,105.64,105.81,105.24,105.26,315463.0,102.8152,102.9807,102.4259,102.4454,315463.0
2023-11-21 09:30:00,105.33,105.92,105.11,105.36,238687.0,102.5135,103.0878,102.2994,102.5427,238687.0
2023-11-21 10:00:00,105.38,105.5,104.88,105.01,70675.0,102.5622,102.679,102.0756,102.2021,70675.0
2023-11-21 10:30:00,105.01,105.06,104.92,104.96,47422.0,102.2021,102.2508,102.1145,102.1534,47422.0
2023-11-21 11:00:00,104.96,105.25,104.74,105.23,87915.0,102.1534,102.4357,101.9393,102.4162,87915.0
2023-11-21 11:30:00,105.24,106.08,105.17,106.03,118349.0,102.4259,103.2435,102.3578,103.1948,118349.0
2023-11-21 12:00:00,106.02,106.22,105.98,106.01,65429.0,103.1851,103.3797,103.1462,103.1754,65429.0
2023-11-21 12:30:00,106.02,106.08,105.87,105.99,78845.0,103.1851,103.2435,103.0391,103.1559,78845.0
2023-11-21 13:00:00,105.98,106.06,105.76,105.8,35787.0,103.1462,103.224,102.932,102.971,35787.0
2023-11-21 13:30:00,105.79,106.0,105.77,105.92,27378.0,102.9612,103.1656,102.9418,103.0878,27378.0
2023-11-21 14:00:00,105.89,106.0,105.65,105.69,77415.0,103.0586,103.1656,102.825,102.8639,77415.0
2023-11-21 14:30:00,105.71,105.73,105.46,105.59,33223.0,102.8834,102.9028,102.6401,102.7666,33223.0
2023-11-21 15:00:00,105.6,105.7,105.42,105.67,83887.0,102.7763,102.8736,102.6011,102.8444,83887.0
2023-11-21 15:30:00,105.67,105.82,105.5,105.52,272063.0,102.8444,102.9904,102.679,102.6985,272063.0
2023-11-22 09:30:00,105.79,106.17,105.72,106.11,34119.0,102.9612,103.3311,102.8931,103.2727,34119.0
2023-11-22 10:00:00,106.07,106.31,106.02,106.31,33787.0,103.2338,103.4673,103.1851,103.4673,33787.0
2023-11-22 10:30:00,106.31,106.35,105.91,105.95,26199.0,103.4673,103.5063,103.078,103.117,26199.0
2023-11-22 11:00:00,105.96,106.01,105.81,105.94,21090.0,103.1267,103.1754,102.9807,103.1072,21090.0
2023-11-22 11:30:00,105.92,105.93,105.49,105.57,26450.0,103.0878,103.0975,102.6693,102.7471,26450.0
2023-11-22 12:00:00,105.57,105.7,105.33,105.35,28190.0,102.7471,102.8736,102.5135,102.533,28190.0
2023-11-22 12:30:00,105.35,105.55,105.25,105.54,28693.0,102.533,102.7277,102.4357,102.7179,28693.0
2023-11-22 13:00:00,105.57,105.76,105.54,105.74,15871.0,102.7471,102.932,102.7179,102.9126,15871.0
2023-11-22 13:30:00,105.73,105.75,105.57,105.67,24563.0,102.9028,102.9223,102.7471,102.8444,24563.0
2023-11-22 14:00:00,105.66,105.96,105.66,105.91,22595.0,102.8347,103.1267,102.8347,103.078,22595.0
2023-11-22 14:30:00,105.92,105.98,105.81,105.92,21313.0,103.0878,103.1462,102.9807,103.0878,21313.0
2023-11-22 15:00:00,105.94,106.03,105.92,106.03,27658.0,103.1072,103.1948,103.0878,103.1948,27658.0
2023-11-22 15:30:00,106.04,106.09,105.87,105.88,96348.0,103.2046,103.2532,103.0391,103.0488,96348.0
2023-11-24 09:30:00,105.85,106.01,105.7,105.79,55822.0,103.0196,103.1754,102.8736,102.9612,55822.0
2023-11-24 10:00:00,105.81,106.3,105.79,106.16,32886.0,102.9807,103.4576,102.9612,103.3213,32886.0
2023-11-24 10:30:00,106.17,106.42,106.09,106.29,21453.0,103.3311,103.5744,103.2532,103.4479,21453.0
2023-11-24 11:00:00,106.26,106.29,105.98,106.07,22240.0,103.4187,103.4479,103.1462,103.2338,22240.0
2023-11-24 11:30:00,106.09,106.25,106.03,106.15,21372.0,103.2532,103.4089,103.1948,103.3116,21372.0
2023-11-24 12:00:00,106.17,106.24,105.94,105.98,32226.0,103.3311,103.3992,103.1072,103.1462,32226.0
2023-11-24 12:30:00,105.97,106.3,105.97,106.3,59806.0,103.1364,103.4576,103.1364,103.4576,59806.0
2023-11-27 09:30:00,106.27,106.9,106.18,106.24,49591.0,103.4284,104.0416,103.3408,103.3992,49591.0
2023-11-27 10:00:00,106.3,106.36,106.11,106.13,31311.0,103.4576,103.516,103.2727,103.2921,31311.0
2023-11-27 10:30:00,106.14,106.41,106.1,106.36,36565.0,103.3019,103.5647,103.2629,103.516,36565.0
2023-11-27 11:00:00,106.36,106.76,106.27,106.69,61966.0,103.516,103.9053,103.4284,103.8372,61966.0
2023-11-27 11:30:00,106.69,106.7,106.53,106.58,21281.0,103.8372,103.8469,103.6815,103.7301,21281.0
2023-11-27 12:00:00,106.58,106.59,106.34,106.35,25894.0,103.7301,103.7398,103.4965,103.5063,25894.0
2023-11-27 12:30:00,106.34,106.44,106.29,106.36,18969.0,103.4965,103.5939,103.4479,103.516,18969.0
2023-11-27 13:00:00,106.34,106.41,106.31,106.37,19583.0,103.4965,103.5647,103.4673,103.5257,19583.0
2023-11-27 13:30:00,106.37,106.52,106.37,106.42,28592.0,103.5257,103.6717,103.5257,103.5744,28592.0
2023-11-27 14:00:00,106.42,106.48,106.34,106.43,29184.0,103.5744,103.6328,103.4965,103.5841,29184.0
2023-11-27 14:30:00,106.43,106.59,106.4,106.59,44399.0,103.5841,103.7398,103.5549,103.7398,44399.0
2023-11-27 15:00:00,106.59,106.73,106.58,106.71,38363.0,103.7398,103.8761,103.7301,103.8566,38363.0
2023-11-27 15:30:00,106.71,106.77,106.54,106.68,241056.0,103.8566,103.915,103.6912,103.8274,241056.0
2023-11-28 09:30:00,106.75,107.15,106.65,106.75,58886.0,103.8956,104.2849,103.7982,103.8956,58886.0
2023-11-28 10:00:00,106.79,106.82,106.56,106.78,25378.0,103.9345,103.9637,103.7106,103.9248,25378.0
2023-11-28 10:30:00,106.79,106.97,106.76,106.94,20212.0,103.9345,104.1097,103.9053,104.0805,20212.0
2023-11-28 11:00:00,106.95,106.95,106.76,106.83,20572.0,104.0902,104.0902,103.9053,103.9734,20572.0
2023-11-28 11:30:00,106.83,106.97,106.76,106.81,23280.0,103.9734,104.1097,103.9053,103.954,23280.0
2023-11-28 12:00:00,106.77,106.82,106.45,106.5,16779.0,103.915,103.9637,103.6036,103.6523,16779.0
2023-11-28 12:30:00,106.49,106.49,106.26,106.28,19338.0,103.6425,103.6425,103.4187,103.4381,19338.0
2023-11-28 13:00:00,106.28,106.28,106.12,106.25,15887.0,103.4381,103.4381,103.2824,103.4089,15887.0
2023-11-28 13:30:00,106.26,106.37,106.22,106.23,29327.0,103.4187,103.5257,103.3797,103.3895,29327.0
2023-11-28 14:00:00,106.24,106.26,106.03,106.07,22612.0,103.3992,103.4187,103.1948,103.2338,22612.0
2023-11-28 14:30:00,106.06,106.22,105.96,106.12,39090.0,103.224,103.3797,103.1267,103.2824,39090.0
2023-11-28 15:00:00,106.12,106.18,106.05,106.18,35427.0,103.2824,103.3408,103.2143,103.3408,35427.0
2023-11-28 15:30:00,106.18,106.33,106.07,106.16,154885.0,103.3408,103.4868,103.2338,103.3213,154885.0
2023-11-29 09:30:00,105.99,105.99,104.96,105.15,58160.0,103.1559,103.1559,102.1534,102.3384,58160.0
2023-11-29 10:00:00,105.15,105.41,104.93,105.41,47027.0,102.3384,102.5914,102.1242,102.5914,47027.0
2023-11-29 10:30:00,105.43,105.6,105.13,105.54,57389.0,102.6109,102.7763,102.3189,102.7179,57389.0
2023-11-29 11:00:00,105.54,105.63,105.31,105.62,46851.0,102.7179,102.8055,102.4941,102.7958,46851.0
2023-11-29 11:30:00,105.61,105.76,105.55,105.74,36313.0,102.7861,102.932,102.7277,102.9126,36313.0
2023-11-29 12:00:00,105.76,106.09,105.58,106.07,46062.0,102.932,103.2532,102.7569,103.2338,46062.0
2023-11-29 12:30:00,106.06,106.1,105.85,105.88,32808.0,103.224,103.2629,103.0196,103.0488,32808.0
2023-11-29 13:00:00,105.87,105.87,105.6,105.69,25576.0,103.0391,103.0391,102.7763,102.8639,25576.0
2023-11-29 13:30:00,105.67,105.7,105.57,105.66,33097.0,102.8444,102.8736,102.7471,102.8347,33097.0
2023-11-29 14:00:00,105.66,105.82,105.45,105.52,42459.0,102.8347,102.9904,102.6303,102.6985,42459.0
2023-11-29 14:30:00,105.5,105.51,105.18,105.45,33994.0,102.679,102.6887,102.3675,102.6303,33994.0
2023-11-29 15:00:00,105.43,105.57,105.38,105.5,57690.0,102.6109,102.7471,102.5622,102.679,57690.0
2023-11-29 15:30:00,105.49,105.51,105.27,105.3,143686.0,102.6693,102.6887,102.4551,102.4843,143686.0
2023-11-30 09:30:00,105.01,106.37,104.85,106.24,74367.0,102.2021,103.5257,102.0464,103.3992,74367.0
2023-11-30 10:00:00,106.31,106.31,105.71,105.96,66634.0,103.4673,103.4673,102.8834,103.1267,66634.0
2023-11-30 10:30:00,105.97,106.7,105.93,106.49,49437.0,103.1364,103.8469,103.0975,103.6425,49437.0
2023-11-30 11:00:00,106.47,106.83,106.28,106.73,46612.0,103.6231,103.9734,103.4381,103.8761,46612.0
2023-11-30 11:30:00,106.74,107.0,106.62,107.0,26170.0,103.8858,104.1389,103.769,104.1389,26170.0
2023-11-30 12:00:00,107.01,107.02,106.54,106.63,25447.0,104.1486,104.1583,103.6912,103.7788,25447.0
2023-11-30 12:30:00,106.62,106.72,106.49,106.5,19883.0,103.769,103.8664,103.6425,103.6523,19883.0
2023-11-30 13:00:00,106.5,106.7,106.49,106.69,17412.0,103.6523,103.8469,103.6425,103.8372,17412.0
2023-11-30 13:30:00,106.71,106.9,106.63,106.9,14140.0,103.8566,104.0416,103.7788,104.0416,14140.0
2023-11-30 14:00:00,106.88,106.92,106.61,106.85,45533.0,104.0221,104.061,103.7593,103.9929,45533.0
2023-11-30 14:30:00,106.84,106.96,106.69,106.76,70336.0,103.9832,104.1,103.8372,103.9053,70336.0
2023-11-30 15:00:00,106.76,106.76,106.49,106.54,23261.0,103.9053,103.9053,103.6425,103.6912,23261.0
2023-11-30 15:30:00,106.53,107.16,106.45,107.05,282925.0,103.6815,104.2946,103.6036,104.1875,282925.0
2023-12-01 09:30:00,107.0,107.68,107.0,107.34,55037.0,104.1389,104.8007,104.1389,104.4698,55037.0
2023-12-01 10:00:00,107.36,107.43,107.13,107.18,34928.0,104.4893,104.5574,104.2654,104.3141,34928.0
2023-12-01 10:30:00,107.17,107.41,106.97,107.31,29683.0,104.3043,104.5379,104.1097,104.4406,29683.0
2023-12-01 11:00:00,107.32,107.51,107.2,107.46,27846.0,104.4503,104.6352,104.3335,104.5866,27846.0
2023-12-01 11:30:00,107.48,107.69,107.4,107.61,27579.0,104.606,104.8104,104.5282,104.7326,27579.0
2023-12-01 12:00:00,107.62,107.68,107.38,107.5,29363.0,104.7423,104.8007,104.5087,104.6255,29363.0
2023-12-01 12:30:00,107.47,107.79,107.45,107.76,27439.0,104.5963,104.9078,104.5769,104.8786,27439.0
2023-12-01 13:00:00,107.77,107.83,107.59,107.7,41651.0,104.8883,104.9467,104.7131,104.8202,41651.0
2023-12-01 13:30:00,107.7,107.84,107.65,107.82,33006.0,104.8202,104.9564,104.7715,104.937,33006.0
2023-12-01 14:00:00,107.81,107.86,107.45,107.58,40414.0,104.9272,104.9759,104.5769,104.7034,40414.0
2023-12-01 14:30:00,107.59,107.59,107.29,107.29,86979.0,104.7131,104.7131,104.4211,104.4211,86979.0
2023-12-01 15:00:00,107.29,107.43,107.2,107.35,61871.0,104.4211,104.5574,104.3335,104.4795,61871.0
2023-12-01 15:30:00,107.36,107.57,107.1,107.14,279857.0,104.4893,104.6936,104.2362,104.2751,279857.0
2023-12-04 09:30:00,106.69,107.37,106.52,107.3,109306.0,103.8372,104.499,103.6717,104.4309,109306.0
2023-12-04 10:00:00,107.4,107.48,107.11,107.35,23472.0,104.5282,104.606,104.2459,104.4795,23472.0
2023-12-04 10:30:00,107.35,107.56,107.07,107.41,24201.0,104.4795,104.6839,104.207,104.5379,24201.0
2023-12-04 11:00:00,107.4,107.56,107.19,107.26,21050.0,104.5282,104.6839,104.3238,104.3919,21050.0
2023-12-04 11:30:00,107.26,107.29,106.86,106.86,32064.0,104.3919,104.4211,104.0026,104.0026,32064.0
2023-12-04 12:00:00,106.85,106.86,106.64,106.75,51982.0,103.9929,104.0026,103.7885,103.8956,51982.0
2023-12-04 12:30:00,106.74,106.76,106.5,106.52,44398.0,103.8858,103.9053,103.6523,103.6717,44398.0
2023-12-04 13:00:00,106.51,106.67,106.5,106.59,30121.0,103.662,103.8177,103.6523,103.7398,30121.0
2023-12-04 13:30:00,106.6,106.99,106.6,106.94,34023.0,103.7496,104.1292,103.7496,104.0805,34023.0
2023-12-04 14:00:00,106.94,107.01,106.7,106.83,35044.0,104.0805,104.1486,103.8469,103.9734,35044.0
2023-12-04 14:30:00,106.85,107.1,106.85,107.03,45150.0,103.9929,104.2362,103.9929,104.1681,45150.0
2023-12-04 15:00:00,107.03,107.4,106.99,107.34,30825.0,104.1681,104.5282,104.1292,104.4698,30825.0
2023-12-04 15:30:00,107.35,107.56,107.22,107.46,163225.0,104.4795,104.6839,104.353,104.5866,163225.0
2023-12-05 09:30:00,107.32,107.44,106.79,106.97,37840.0,104.4503,104.5671,103.9345,104.1097,37840.0
2023-12-05 10:00:00,107.04,107.57,106.91,107.55,16257.0,104.1778,104.6936,104.0513,104.6742,16257.0
2023-12-05 10:30:00,107.63,107.71,107.4,107.63,24251.0,104.752,104.8299,104.5282,104.752,24251.0
2023-12-05 11:00:00,107.62,107.86,107.48,107.86,26312.0,104.7423,104.9759,104.606,104.9759,26312.0
2023-12-05 11:30:00,107.87,107.96,107.73,107.89,28195.0,104.9856,105.0732,104.8494,105.0051,28195.0
2023-12-05 12:00:00,107.9,108.03,107.82,107.82,44907.0,105.0148,105.1413,104.937,104.937,44907.0
2023-12-05 12:30:00,107.84,107.84,107.7,107.82,40933.0,104.9564,104.9564,104.8202,104.937,40933.0
2023-12-05 13:00:00,107.84,107.89,107.55,107.63,32563.0,104.9564,105.0051,104.6742,104.752,32563.0
2023-12-05 13:30:00,107.63,107.64,107.19,107.28,35855.0,104.752,104.7618,104.3238,104.4114,35855.0
2023-12-05 14:00:00,107.3,107.4,107.24,107.3,29117.0,104.4309,104.5282,104.3725,104.4309,29117.0
2023-12-05 14:30:00,107.26,107.43,107.22,107.42,48484.0,104.3919,104.5574,104.353,104.5477,48484.0
2023-12-05 15:00:00,107.42,107.63,107.41,107.59,48752.0,104.5477,104.752,104.5379,104.7131,48752.0
2023-12-05 15:30:00,107.58,107.64,107.11,107.14,235443.0,104.7034,104.7618,104.2459,104.2751,235443.0
2023-12-06 09:30:00,106.94,106.94,106.03,106.25,75549.0,104.0805,104.0805,103.1948,103.4089,75549.0
2023-12-06 10:00:00,106.27,106.44,106.06,106.1,73624.0,103.4284,103.5939,103.224,103.2629,73624.0
2023-12-06 10:30:00,106.14,106.14,104.91,105.2,80633.0,103.3019,103.3019,102.1048,102.387,80633.0
2023-12-06 11:00:00,105.2,105.63,105.2,105.53,54652.0,102.387,102.8055,102.387,102.7082,54652.0
2023-12-06 11:30:00,105.54,106.01,105.47,105.95,28272.0,102.7179,103.1754,102.6498,103.117,28272.0
2023-12-06 12:00:00,105.96,106.12,105.85,106.0,22592.0,103.1267,103.2824,103.0196,103.1656,22592.0
2023-12-06 12:30:00,106.01,106.09,105.85,105.97,21107.0,103.1754,103.2532,103.0196,103.1364,21107.0
2023-12-06 13:00:00,105.98,106.19,105.95,106.04,28304.0,103.1462,103.3505,103.117,103.2046,28304.0
2023-12-06 13:30:00,106.04,106.18,106.01,106.16,22891.0,103.2046,103.3408,103.1754,103.3213,22891.0
2023-12-06 14:00:00,106.11,106.15,105.88,105.96,25799.0,103.2727,103.3116,103.0488,103.1267,25799.0
2023-12-06 14:30:00,105.99,106.02,105.84,105.9,26365.0,103.1559,103.1851,103.0099,103.0683,26365.0
2023-12-06 15:00:00,105.88,106.02,105.82,106.0,45779.0,103.0488,103.1851,102.9904,103.1656,45779.0
2023-12-06 15:30:00,106.0,106.0,105.82,105.87,165484.0,103.1656,103.1656,102.9904,103.0391,165484.0
2023-12-07 09:30:00,106.1,106.21,105.31,105.53,30494.0,103.2629,103.37,102.4941,102.7082,30494.0
2023-12-07 10:00:00,105.53,105.67,105.37,105.53,35703.0,102.7082,102.8444,102.5525,102.7082,35703.0
2023-12-07 10:30:00,105.56,105.6,105.22,105.42,32562.0,102.7374,102.7763,102.4065,102.6011,32562.0
2023-12-07 11:00:00,105.44,105.65,105.4,105.48,32271.0,102.6206,102.825,102.5817,102.6595,32271.0
2023-12-07 11:30:00,105.39,105.93,105.27,105.87,51500.0,102.5719,103.0975,102.4551,103.0391,51500.0
2023-12-07 12:00:00,105.88,105.99,105.77,105.85,30259.0,103.0488,103.1559,102.9418,103.0196,30259.0
2023-12-07 12:30:00,105.86,106.03,105.74,105.94,21340.0,103.0294,103.1948,102.9126,103.1072,21340.0
2023-12-07 13:00:00,105.96,106.14,105.88,105.96,24976.0,103.1267,103.3019,103.0488,103.1267,24976.0
2023-12-07 13:30:00,105.98,106.1,105.97,105.98,25074.0,103.1462,103.2629,103.1364,103.1462,25074.0
2023-12-07 14:00:00,105.96,106.3,105.92,106.28,26730.0,103.1267,103.4576,103.0878,103.4381,26730.0
2023-12-07 14:30:00,106.25,106.26,106.03,106.12,38250.0,103.4089,103.4187,103.1948,103.2824,38250.0
2023-12-07 15:00:00,106.14,106.3,106.13,106.28,39811.0,103.3019,103.4576,103.2921,103.4381,39811.0
2023-12-07 15:30:00,106.31,106.4,106.13,106.37,162976.0,103.4673,103.5549,103.2921,103.5257,162976.0
2023-12-08 09:30:00,106.69,106.98,105.66,106.2,42317.0,103.8372,104.1194,102.8347,103.3603,42317.0
2023-12-08 10:00:00,106.22,106.42,105.69,105.98,27088.0,103.3797,103.5744,102.8639,103.1462,27088.0
2023-12-08 10:30:00,105.98,106.18,105.82,106.18,24415.0,103.1462,103.3408,102.9904,103.3408,24415.0
2023-12-08 11:00:00,106.15,106.19,105.87,105.98,22111.0,103.3116,103.3505,103.0391,103.1462,22111.0
2023-12-08 11:30:00,105.97,106.15,105.95,106.09,21461.0,103.1364,103.3116,103.117,103.2532,21461.0
2023-12-08 12:00:00,106.08,106.41,106.08,106.39,40027.0,103.2435,103.5647,103.2435,103.5452,40027.0
2023-12-08 12:30:00,106.39,106.39,106.24,106.27,25389.0,103.5452,103.5452,103.3992,103.4284,25389.0
2023-12-08 13:00:00,106.27,106.49,106.2,106.45,22652.0,103.4284,103.6425,103.3603,103.6036,22652.0
2023-12-08 13:30:00,106.44,106.5,106.3,106.4,26514.0,103.5939,103.6523,103.4576,103.5549,26514.0
2023-12-08 14:00:00,106.4,106.65,106.35,106.56,26104.0,103.5549,103.7982,103.5063,103.7106,26104.0
2023-12-08 14:30:00,106.58,106.82,106.56,106.79,26890.0,103.7301,103.9637,103.7106,103.9345,26890.0
2023-12-08 15:00:00,106.8,106.81,106.54,106.73,39724.0,103.9442,103.954,103.6912,103.8761,39724.0
2023-12-08 15:30:00,106.72,107.03,106.68,106.84,162817.0,103.8664,104.1681,103.8274,103.9832,162817.0
2023-12-11 09:30:00,107.28,107.28,106.51,107.03,75500.0,104.4114,104.4114,103.662,104.1681,75500.0
2023-12-11 10:00:00,106.99,107.55,106.86,107.52,41890.0,104.1292,104.6742,104.0026,104.645,41890.0
2023-12-11 10:30:00,107.53,107.6,107.04,107.43,39367.0,104.6547,104.7228,104.1778,104.5574,39367.0
2023-12-11 11:00:00,107.46,107.71,107.19,107.25,40727.0,104.5866,104.8299,104.3238,104.3822,40727.0
2023-12-11 11:30:00,107.28,107.28,106.74,106.75,32495.0,104.4114,104.4114,103.8858,103.8956,32495.0
2023-12-11 12:00:00,106.75,106.94,106.71,106.72,27912.0,103.8956,104.0805,103.8566,103.8664,27912.0
2023-12-11 12:30:00,106.73,106.82,106.62,106.76,38660.0,103.8761,103.9637,103.769,103.9053,38660.0
2023-12-11 13:00:00,106.75,106.91,106.68,106.82,47115.0,103.8956,104.0513,103.8274,103.9637,47115.0
2023-12-11 13:30:00,106.81,106.94,106.64,106.9,41428.0,103.954,104.0805,103.7885,104.0416,41428.0
2023-12-11 14:00:00,106.88,106.97,106.76,106.97,27520.0,104.0221,104.1097,103.9053,104.1097,27520.0
2023-12-11 14:30:00,106.97,107.24,106.97,107.14,40956.0,104.1097,104.3725,104.1097,104.2751,40956.0
2023-12-11 15:00:00,107.15,107.2,107.01,107.14,38355.0,104.2849,104.3335,104.1486,104.2751,38355.0
2023-12-11 15:30:00,107.15,107.16,106.84,106.97,119711.0,104.2849,104.2946,103.9832,104.1097,119711.0
2023-12-12 09:30:00,107.27,107.42,106.73,107.04,72338.0,104.4017,104.5477,103.8761,104.1778,72338.0
2023-12-12 10:00:00,107.04,107.36,106.88,107.11,31187.0,104.1778,104.4893,104.0221,104.2459,31187.0
2023-12-12 10:30:00,107.13,107.29,107.02,107.27,36677.0,104.2654,104.4211,104.1583,104.4017,36677.0
2023-12-12 11:00:00,107.29,107.46,107.01,107.09,42745.0,104.4211,104.5866,104.1486,104.2265,42745.0
2023-12-12 11:30:00,107.12,107.66,107.12,107.66,29723.0,104.2557,104.7812,104.2557,104.7812,29723.0
2023-12-12 12:00:00,107.65,107.86,107.64,107.72,42358.0,104.7715,104.9759,104.7618,104.8396,42358.0
2023-12-12 12:30:00,107.72,107.78,107.52,107.65,24962.0,104.8396,104.898,104.645,104.7715,24962.0
2023-12-12 13:00:00,107.66,107.83,107.59,107.83,44062.0,104.7812,104.9467,104.7131,104.9467,44062.0
2023-12-12 13:30:00,107.85,108.05,107.68,107.77,31681.0,104.9662,105.1608,104.8007,104.8883,31681.0
2023-12-12 14:00:00,107.75,107.84,107.68,107.77,39663.0,104.8688,104.9564,104.8007,104.8883,39663.0
2023-12-12 14:30:00,107.78,108.25,107.75,108.14,87958.0,104.898,105.3555,104.8688,105.2484,87958.0
2023-12-12 15:00:00,108.13,108.41,108.12,108.35,85497.0,105.2387,105.5112,105.2289,105.4528,85497.0
2023-12-12 15:30:00,108.37,108.37,107.9,107.93,215743.0,105.4723,105.4723,105.0148,105.044,215743.0
2023-12-13 09:30:00,107.8,108.05,107.33,108.0,46018.0,104.9175,105.1608,104.4601,105.1121,46018.0
2023-12-13 10:00:00,107.98,108.32,107.95,108.09,51744.0,105.0927,105.4236,105.0635,105.1997,51744.0
2023-12-13 10:30:00,108.07,108.29,107.93,108.16,76335.0,105.1803,105.3944,105.044,105.2679,76335.0
2023-12-13 11:00:00,108.22,108.85,108.11,108.73,62317.0,105.3263,105.9394,105.2192,105.8226,62317.0
2023-12-13 11:30:00,108.7,108.76,108.39,108.44,24867.0,105.7934,105.8518,105.4917,105.5404,24867.0
2023-12-13 12:00:00,108.44,108.48,108.24,108.28,21614.0,105.5404,105.5793,105.3457,105.3847,21614.0
2023-12-13 12:30:00,108.28,108.53,108.25,108.49,20340.0,105.3847,105.628,105.3555,105.589,20340.0
2023-12-13 13:00:00,108.49,108.72,108.48,108.67,17796.0,105.589,105.8129,105.5793,105.7642,17796.0
2023-12-13 13:30:00,108.64,108.66,108.48,108.52,16628.0,105.735,105.7545,105.5793,105.6182,16628.0
2023-12-13 14:00:00,108.56,108.77,108.38,108.38,28904.0,105.6572,105.8616,105.482,105.482,28904.0
2023-12-13 14:30:00,108.38,108.63,108.01,108.2,44882.0,105.482,105.7253,105.1219,105.3068,44882.0
2023-12-13 15:00:00,108.15,108.15,107.6,107.69,91534.0,105.2581,105.2581,104.7228,104.8104,91534.0
2023-12-13 15:30:00,107.69,108.06,107.51,108.05,247863.0,104.8104,105.1705,104.6352,105.1608,247863.0
2023-12-14 09:30:00,104.0,104.21,100.56,100.92,615475.0,101.2191,101.4235,97.8711,98.2215,615475.0
2023-12-14 10:00:00,101.02,102.05,100.69,101.42,406949.0,98.3188,99.3212,97.9976,98.7081,406949.0
2023-12-14 10:30:00,101.41,101.79,100.85,101.77,266315.0,98.6984,99.0682,98.1533,99.0487,266315.0
2023-12-14 11:00:00,101.77,102.3,101.76,102.05,138564.0,99.0487,99.5646,99.039,99.3212,138564.0
2023-12-14 11:30:00,102.05,102.69,102.01,102.6,105566.0,99.3212,99.9441,99.2823,99.8565,105566.0
2023-12-14 12:00:00,102.63,102.81,102.48,102.68,102021.0,99.8857,100.0609,99.7397,99.9344,102021.0
2023-12-14 12:30:00,102.69,102.7,101.91,102.08,124509.0,99.9441,99.9539,99.185,99.3504,124509.0
2023-12-14 13:00:00,102.09,102.09,101.48,101.71,158020.0,99.3602,99.3602,98.7665,98.9903,158020.0
2023-12-14 13:30:00,101.71,101.97,101.58,101.89,125152.0,98.9903,99.2434,98.8638,99.1655,125152.0
2023-12-14 14:00:00,101.88,101.89,101.48,101.72,85490.0,99.1558,99.1655,98.7665,99.0001,85490.0
2023-12-14 14:30:00,101.73,102.3,101.7,102.06,127680.0,99.0098,99.5646,98.9806,99.331,127680.0
2023-12-14 15:00:00,102.07,102.49,101.98,102.41,214118.0,99.3407,99.7495,99.2531,99.6716,214118.0
2023-12-14 15:30:00,102.41,102.8,102.04,102.65,580794.0,99.6716,100.0512,99.3115,99.9052,580794.0
2023-12-15 09:30:00,102.05,102.22,99.63,100.3,578882.0,99.3212,99.4867,96.966,97.618,578882.0
2023-12-15 10:00:00,100.33,100.34,99.57,99.6,196475.0,97.6472,97.657,96.9076,96.9368,196475.0
2023-12-15 10:30:00,99.6,100.0,99.17,99.23,146527.0,96.9368,97.3261,96.5183,96.5766,146527.0
2023-12-15 11:00:00,99.23,99.3,98.44,98.83,250430.0,96.5766,96.6448,95.8078,96.1873,250430.0
2023-12-15 11:30:00,98.83,99.03,98.34,98.38,105604.0,96.1873,96.382,95.7104,95.7494,105604.0
2023-12-15 12:00:00,98.39,99.53,98.36,98.95,129114.0,95.7591,96.8686,95.7299,96.3041,129114.0
2023-12-15 12:30:00,98.95,99.54,98.93,99.53,71434.0,96.3041,96.8784,96.2847,96.8686,71434.0
2023-12-15 13:00:00,99.52,99.98,99.51,99.78,180750.0,96.8589,97.3066,96.8492,97.1119,180750.0
2023-12-15 13:30:00,99.76,99.93,99.3,99.36,68630.0,97.0925,97.2579,96.6448,96.7032,68630.0
2023-12-15 14:00:00,99.34,99.54,99.11,99.53,85048.0,96.6837,96.8784,96.4599,96.8686,85048.0
2023-12-15 14:30:00,99.54,99.75,99.47,99.56,83867.0,96.8784,97.0827,96.8102,96.8978,83867.0
2023-12-15 15:00:00,99.56,100.17,99.49,100.17,112050.0,96.8978,97.4915,96.8297,97.4915,112050.0
2023-12-15 15:30:00,100.15,100.58,99.95,100.45,496566.0,97.472,97.8906,97.2774,97.764,496566.0
2023-12-18 09:30:00,101.63,101.65,100.9,101.13,96104.0,98.9125,98.9319,98.202,98.4258,96104.0
2023-12-18 10:00:00,101.13,101.94,101.02,101.79,60405.0,98.4258,99.2142,98.3188,99.0682,60405.0
2023-12-18 10:30:00,101.78,102.3,101.78,102.13,82451.0,99.0585,99.5646,99.0585,99.3991,82451.0
2023-12-18 11:00:00,102.14,102.2,101.76,101.95,71676.0,99.4088,99.4672,99.039,99.2239,71676.0
2023-12-18 11:30:00,101.95,102.0,101.23,101.31,74514.0,99.2239,99.2726,98.5232,98.601,74514.0
2023-12-18 12:00:00,101.32,101.37,101.21,101.31,51552.0,98.6108,98.6594,98.5037,98.601,51552.0
2023-12-18 12:30:00,101.3,101.33,101.08,101.11,31240.0,98.5913,98.6205,98.3772,98.4064,31240.0
2023-12-18 13:00:00,101.11,101.15,100.87,100.92,32625.0,98.4064,98.4453,98.1728,98.2215,32625.0
2023-12-18 13:30:00,100.93,100.93,100.59,100.61,51735.0,98.2312,98.2312,97.9003,97.9197,51735.0
2023-12-18 14:00:00,100.61,100.8,100.54,100.62,49455.0,97.9197,98.1047,97.8516,97.9295,49455.0
2023-12-18 14:30:00,100.59,100.73,100.51,100.73,74829.0,97.9003,98.0365,97.8224,98.0365,74829.0
2023-12-18 15:00:00,100.72,101.16,100.72,101.12,41181.0,98.0268,98.455,98.0268,98.4161,41181.0
2023-12-18 15:30:00,101.13,101.16,100.92,101.09,174416.0,98.4258,98.455,98.2215,98.3869,174416.0
2023-12-19 09:30:00,101.44,101.71,100.83,101.25,82637.0,98.7276,98.9903,98.1339,98.5426,82637.0
2023-12-19 10:00:00,101.17,101.5,101.1,101.41,86389.0,98.4648,98.786,98.3966,98.6984,86389.0
2023-12-19 10:30:00,101.47,101.54,100.77,100.93,53359.0,98.7568,98.8249,98.0755,98.2312,53359.0
2023-12-19 11:00:00,100.93,101.28,100.89,101.2,47179.0,98.2312,98.5718,98.1923,98.494,47179.0
2023-12-19 11:30:00,101.2,101.23,100.97,101.21,64476.0,98.494,98.5232,98.2701,98.5037,64476.0
2023-12-19 12:00:00,101.22,101.32,101.02,101.03,29602.0,98.5134,98.6108,98.3188,98.3285,29602.0
2023-12-19 12:30:00,101.04,101.3,100.98,101.27,24626.0,98.3383,98.5913,98.2799,98.5621,24626.0
2023-12-19 13:00:00,101.26,101.33,101.05,101.28,41424.0,98.5524,98.6205,98.348,98.5718,41424.0
2023-12-19 13:30:00,101.28,101.47,101.27,101.42,42351.0,98.5718,98.7568,98.5621,98.7081,42351.0
2023-12-19 14:00:00,101.43,101.48,101.18,101.26,35519.0,98.7178,98.7665,98.4745,98.5524,35519.0
2023-12-19 14:30:00,101.25,101.27,100.76,100.87,36411.0,98.5426,98.5621,98.0657,98.1728,36411.0
2023-12-19 15:00:00,100.88,101.15,100.81,101.07,53588.0,98.1825,98.4453,98.1144,98.3674,53588.0
2023-12-19 15:30:00,101.07,101.21,100.89,101.15,303340.0,98.3674,98.5037,98.1923,98.4453,303340.0
2023-12-20 09:30:00,101.17,101.17,100.29,100.47,56001.0,98.4648,98.4648,97.6083,97.7835,56001.0
2023-12-20 10:00:00,100.48,100.82,99.97,100.0,61865.0,97.7932,98.1241,97.2969,97.3261,61865.0
2023-12-20 10:30:00,100.02,100.02,99.53,99.74,119254.0,97.3455,97.3455,96.8686,97.073,119254.0
2023-12-20 11:00:00,99.74,99.87,99.6,99.82,59682.0,97.073,97.1995,96.9368,97.1509,59682.0
2023-12-20 11:30:00,99.83,99.91,99.69,99.84,51942.0,97.1606,97.2385,97.0243,97.1703,51942.0
2023-12-20 12:00:00,99.84,100.26,99.81,100.22,34831.0,97.1703,97.5791,97.1411,97.5402,34831.0
2023-12-20 12:30:00,100.22,100.34,100.05,100.17,54274.0,97.5402,97.657,97.3747,97.4915,54274.0
2023-12-20 13:00:00,100.17,100.22,99.67,99.69,61565.0,97.4915,97.5402,97.0049,97.0243,61565.0
2023-12-20 13:30:00,99.67,99.9,99.55,99.9,86296.0,97.0049,97.2287,96.8881,97.2287,86296.0
2023-12-20 14:00:00,99.91,99.96,99.73,99.8,91101.0,97.2385,97.2871,97.0633,97.1314,91101.0
2023-12-20 14:30:00,99.8,99.91,99.34,99.34,90121.0,97.1314,97.2385,96.6837,96.6837,90121.0
2023-12-20 15:00:00,99.35,99.61,99.12,99.24,82465.0,96.6934,96.9465,96.4696,96.5864,82465.0
2023-12-20 15:30:00,99.24,99.39,99.03,99.12,326419.0,96.5864,96.7324,96.382,96.4696,326419.0
2023-12-21 09:30:00,99.77,100.84,99.6,100.55,61574.0,97.1022,98.1436,96.9368,97.8614,61574.0
2023-12-21 10:00:00,100.54,101.1,100.51,100.88,42407.0,97.8516,98.3966,97.8224,98.1825,42407.0
2023-12-21 10:30:00,100.87,101.31,100.77,100.94,75493.0,98.1728,98.601,98.0755,98.2409,75493.0
2023-12-21 11:00:00,100.98,100.98,100.82,100.93,27601.0,98.2799,98.2799,98.1241,98.2312,27601.0
2023-12-21 11:30:00,100.95,100.99,100.59,100.72,28316.0,98.2507,98.2896,97.9003,98.0268,28316.0
2023-12-21 12:00:00,100.71,100.86,100.71,100.78,49767.0,98.0171,98.1631,98.0171,98.0852,49767.0
2023-12-21 12:30:00,100.76,100.83,100.55,100.55,33467.0,98.0657,98.1339,97.8614,97.8614,33467.0
2023-12-21 13:00:00,100.58,100.77,100.5,100.75,38157.0,97.8906,98.0755,97.8127,98.056,38157.0
2023-12-21 13:30:00,100.77,100.97,100.67,100.93,55409.0,98.0755,98.2701,97.9781,98.2312,55409.0
2023-12-21 14:00:00,100.91,101.13,100.87,101.11,30560.0,98.2117,98.4258,98.1728,98.4064,30560.0
2023-12-21 14:30:00,101.12,101.29,101.09,101.23,43244.0,98.4161,98.5816,98.3869,98.5232,43244.0
2023-12-21 15:00:00,101.22,101.48,101.21,101.46,62276.0,98.5134,98.7665,98.5037,98.747,62276.0
2023-12-21 15:30:00,101.47,101.48,101.16,101.22,236730.0,98.7568,98.7665,98.455,98.5134,236730.0
2023-12-22 09:30:00,101.56,101.99,100.71,101.32,36845.0,98.8443,99.2628,98.0171,98.6108,36845.0
2023-12-22 10:00:00,101.24,101.83,101.18,101.82,18301.0,98.5329,99.1071,98.4745,99.0974,18301.0
2023-12-22 10:30:00,101.82,101.87,101.44,101.66,60215.0,99.0974,99.1461,98.7276,98.9417,60215.0
2023-12-22 11:00:00,101.62,101.8,101.56,101.8,22820.0,98.9027,99.0779,98.8443,99.0779,22820.0
2023-12-22 11:30:00,101.78,101.83,101.67,101.8,17812.0,99.0585,99.1071,98.9514,99.0779,17812.0
2023-12-22 12:00:00,101.78,101.84,101.71,101.79,12287.0,99.0585,99.1169,98.9903,99.0682,12287.0
2023-12-22 12:30:00,101.81,101.88,101.7,101.88,10743.0,99.0877,99.1558,98.9806,99.1558,10743.0
2023-12-22 13:00:00,101.89,101.92,101.77,101.81,14773.0,99.1655,99.1947,99.0487,99.0877,14773.0
2023-12-22 13:30:00,101.8,101.82,101.61,101.76,18426.0,99.0779,99.0974,98.893,99.039,18426.0
2023-12-22 14:00:00,101.76,101.8,101.5,101.6,27003.0,99.039,99.0779,98.786,98.8833,27003.0
2023-12-22 14:30:00,101.59,101.78,101.55,101.78,27153.0,98.8735,99.0585,98.8346,99.0585,27153.0
2023-12-22 15:00:00,101.81,101.88,101.67,101.7,30290.0,99.0877,99.1558,98.9514,98.9806,30290.0
2023-12-22 15:30:00,101.67,101.69,101.28,101.32,137934.0,98.9514,98.9709,98.5718,98.6108,137934.0
2023-12-26 09:30:00,101.1,101.1,100.5,100.77,32480.0,98.3966,98.3966,97.8127,98.0755,32480.0
2023-12-26 10:00:00,100.73,100.86,100.48,100.61,37635.0,98.0365,98.1631,97.7932,97.9197,37635.0
2023-12-26 10:30:00,100.59,100.7,100.5,100.54,50596.0,97.9003,98.0073,97.8127,97.8516,50596.0
2023-12-26 11:00:00,100.53,100.56,100.4,100.41,37713.0,97.8419,97.8711,97.7154,97.7251,37713.0
2023-12-26 11:30:00,100.4,100.58,100.3,100.55,38912.0,97.7154,97.8906,97.618,97.8614,38912.0
2023-12-26 12:00:00,100.56,100.67,100.47,100.61,32727.0,97.8711,97.9781,97.7835,97.9197,32727.0
2023-12-26 12:30:00,100.61,100.69,100.59,100.68,42648.0,97.9197,97.9976,97.9003,97.9879,42648.0
2023-12-26 13:00:00,100.68,100.95,100.67,100.9,54200.0,97.9879,98.2507,97.9781,98.202,54200.0
2023-12-26 13:30:00,100.91,101.12,100.89,101.03,47983.0,98.2117,98.4161,98.1923,98.3285,47983.0
2023-12-26 14:00:00,101.03,101.03,100.89,100.98,39514.0,98.3285,98.3285,98.1923,98.2799,39514.0
2023-12-26 14:30:00,100.98,101.17,100.95,101.17,45814.0,98.2799,98.4648,98.2507,98.4648,45814.0
2023-12-26 15:00:00,101.16,101.52,101.08,101.45,44748.0,98.455,98.8054,98.3772,98.7373,44748.0
2023-12-26 15:30:00,101.45,101.46,101.11,101.14,216899.0,98.7373,98.747,98.4064,98.4356,216899.0
2023-12-27 09:30:00,100.88,101.14,100.6,100.71,53782.0,98.1825,98.4356,97.91,98.0171,53782.0
2023-12-27 10:00:00,100.7,100.92,100.62,100.76,24275.0,98.0073,98.2215,97.9295,98.0657,24275.0
2023-12-27 10:30:00,100.8,100.93,100.73,100.77,17728.0,98.1047,98.2312,98.0365,98.0755,17728.0
2023-12-27 11:00:00,100.73,100.84,100.65,100.7,18809.0,98.0365,98.1436,97.9587,98.0073,18809.0
2023-12-27 11:30:00,100.7,100.8,100.64,100.79,31240.0,98.0073,98.1047,97.9489,98.0949,31240.0
2023-12-27 12:00:00,100.76,100.78,100.64,100.66,24074.0,98.0657,98.0852,97.9489,97.9684,24074.0
2023-12-27 12:30:00,100.65,100.67,100.52,100.56,18832.0,97.9587,97.9781,97.8322,97.8711,18832.0
2023-12-27 13:00:00,100.55,100.64,100.37,100.37,34043.0,97.8614,97.9489,97.6862,97.6862,34043.0
2023-12-27 13:30:00,100.37,100.46,100.34,100.44,32965.0,97.6862,97.7738,97.657,97.7543,32965.0
2023-12-27 14:00:00,100.41,100.52,100.26,100.52,24283.0,97.7251,97.8322,97.5791,97.8322,24283.0
2023-12-27 14:30:00,100.53,100.55,100.43,100.5,21631.0,97.8419,97.8614,97.7446,97.8127,21631.0
2023-12-27 15:00:00,100.5,100.72,100.44,100.69,27106.0,97.8127,98.0268,97.7543,97.9976,27106.0
2023-12-27 15:30:00,100.69,100.97,100.61,100.97,143474.0,97.9976,98.2701,97.9197,98.2701,143474.0
2023-12-28 09:30:00,101.07,101.43,100.41,100.91,35499.0,98.3674,98.7178,97.7251,98.2117,35499.0
2023-12-28 10:00:00,100.94,101.01,100.72,100.73,35273.0,98.2409,98.3091,98.0268,98.0365,35273.0
2023-12-28 10:30:00,100.76,100.81,100.43,100.51,41096.0,98.0657,98.1144,97.7446,97.8224,41096.0
2023-12-28 11:00:00,100.54,100.63,100.42,100.48,41056.0,97.8516,97.9392,97.7348,97.7932,41056.0
2023-12-28 11:30:00,100.47,100.53,100.42,100.42,25315.0,97.7835,97.8419,97.7348,97.7348,25315.0
2023-12-28 12:00:00,100.4,100.44,100.14,100.14,26190.0,97.7154,97.7543,97.4623,97.4623,26190.0
2023-12-28 12:30:00,100.14,100.29,100.11,100.13,39344.0,97.4623,97.6083,97.4331,97.4526,39344.0
2023-12-28 13:00:00,100.11,100.29,100.03,100.2,26143.0,97.4331,97.6083,97.3553,97.5207,26143.0
2023-12-28 13:30:00,100.21,100.28,100.12,100.15,20150.0,97.5304,97.5986,97.4429,97.472,20150.0
2023-12-28 14:00:00,100.16,100.4,100.16,100.34,18650.0,97.4818,97.7154,97.4818,97.657,18650.0
2023-12-28 14:30:00,100.34,100.38,100.25,100.28,38642.0,97.657,97.6959,97.5694,97.5986,38642.0
2023-12-28 15:00:00,100.28,100.44,100.2,100.2,36617.0,97.5986,97.7543,97.5207,97.5207,36617.0
2023-12-28 15:30:00,100.21,100.39,100.11,100.28,186892.0,97.5304,97.7056,97.4331,97.5986,186892.0
2023-12-29 09:30:00,100.38,100.6,100.16,100.22,44365.0,98.1811,98.3963,97.9659,98.0246,44365.0
2023-12-29 10:00:00,100.26,100.61,100.21,100.55,29005.0,98.0637,98.406,98.0148,98.3474,29005.0
2023-12-29 10:30:00,100.6,101.08,100.6,101.04,56018.0,98.3963,98.8657,98.3963,98.8266,56018.0
2023-12-29 11:00:00,101.05,101.24,100.85,100.85,66983.0,98.8364,99.0222,98.6408,98.6408,66983.0
2023-12-29 11:30:00,100.85,100.91,100.45,100.48,28130.0,98.6408,98.6995,98.2495,98.2789,28130.0
2023-12-29 12:00:00,100.49,100.62,100.36,100.61,39230.0,98.2887,98.4158,98.1615,98.406,39230.0
2023-12-29 12:30:00,100.64,100.95,100.62,100.86,43967.0,98.4354,98.7386,98.4158,98.6506,43967.0
2023-12-29 13:00:00,100.85,100.85,100.71,100.76,36203.0,98.6408,98.6408,98.5039,98.5528,36203.0
2023-12-29 13:30:00,100.76,100.84,100.75,100.8,25350.0,98.5528,98.631,98.543,98.5919,25350.0
2023-12-29 14:00:00,100.79,100.85,100.76,100.79,25149.0,98.5821,98.6408,98.5528,98.5821,25149.0
2023-12-29 14:30:00,100.8,100.93,100.79,100.8,27336.0,98.5919,98.719,98.5821,98.5919,27336.0
2023-12-29 15:00:00,100.8,100.86,100.68,100.79,39236.0,98.5919,98.6506,98.4745,98.5821,39236.0
2023-12-29 15:30:00,100.8,100.93,100.7,100.79,237810.0,98.5919,98.719,98.4941,98.5821,237810.0
2024-01-02 09:30:00,100.68,102.11,100.56,102.03,85988.0,98.4745,99.8732,98.3571,99.7949,85988.0
2024-01-02 10:00:00,102.04,102.45,101.88,102.45,54541.0,99.8047,100.2057,99.6482,100.2057,54541.0
2024-01-02 10:30:00,102.46,102.82,102.37,102.48,63578.0,100.2155,100.5676,100.1275,100.2351,63578.0
2024-01-02 11:00:00,102.5,102.66,102.16,102.35,50180.0,100.2546,100.4111,99.9221,100.1079,50180.0
2024-01-02 11:30:00,102.37,102.66,102.16,102.53,81322.0,100.1275,100.4111,99.9221,100.284,81322.0
2024-01-02 12:00:00,102.53,102.6,102.34,102.51,50520.0,100.284,100.3525,100.0981,100.2644,50520.0
2024-01-02 12:30:00,102.49,102.71,102.47,102.47,69268.0,100.2449,100.46,100.2253,100.2253,69268.0
2024-01-02 13:00:00,102.51,102.83,102.51,102.8,31378.0,100.2644,100.5774,100.2644,100.5481,31378.0
2024-01-02 13:30:00,102.79,102.88,102.46,102.61,99231.0,100.5383,100.6263,100.2155,100.3622,99231.0
2024-01-02 14:00:00,102.64,102.66,102.49,102.59,48380.0,100.3916,100.4111,100.2449,100.3427,48380.0
2024-01-02 14:30:00,102.59,102.66,102.38,102.45,59015.0,100.3427,100.4111,100.1373,100.2057,59015.0
2024-01-02 15:00:00,102.45,102.61,102.36,102.48,64666.0,100.2057,100.3622,100.1177,100.2351,64666.0
2024-01-02 15:30:00,102.48,102.65,102.23,102.62,170232.0,100.2351,100.4014,99.9906,100.372,170232.0
2024-01-03 09:30:00,103.4,104.83,103.25,104.46,186544.0,101.1349,102.5336,100.9882,102.1717,186544.0
2024-01-03 10:00:00,104.45,104.55,103.94,104.11,107505.0,102.1619,102.2597,101.6631,101.8294,107505.0
2024-01-03 10:30:00,104.14,104.14,103.65,103.65,70974.0,101.8587,101.8587,101.3795,101.3795,70974.0
2024-01-03 11:00:00,103.65,103.72,103.18,103.4,45432.0,101.3795,101.4479,100.9197,101.1349,45432.0
2024-01-03 11:30:00,103.41,103.49,103.19,103.36,29295.0,101.1447,101.223,100.9295,101.0958,29295.0
2024-01-03 12:00:00,103.35,103.48,103.11,103.23,29787.0,101.086,101.2132,100.8513,100.9687,29787.0
2024-01-03 12:30:00,103.24,103.27,102.93,103.15,34325.0,100.9784,101.0078,100.6752,100.8904,34325.0
2024-01-03 13:00:00,103.18,103.99,103.13,103.67,152804.0,100.9197,101.712,100.8708,101.399,152804.0
2024-01-03 13:30:00,103.68,104.37,103.66,104.17,41905.0,101.4088,102.0837,101.3892,101.8881,41905.0
2024-01-03 14:00:00,104.15,104.63,103.95,104.54,42460.0,101.8685,102.338,101.6729,102.25,42460.0
2024-01-03 14:30:00,104.54,104.69,104.37,104.61,55098.0,102.25,102.3967,102.0837,102.3184,55098.0
2024-01-03 15:00:00,104.62,104.71,104.43,104.62,86819.0,102.3282,102.4162,102.1424,102.3282,86819.0
2024-01-03 15:30:00,104.62,104.87,104.44,104.72,458149.0,102.3282,102.5727,102.1521,102.426,458149.0
2024-01-04 09:30:00,103.9,105.35,103.81,105.06,132916.0,101.624,103.0422,101.5359,102.7586,132916.0
2024-01-04 10:00:00,105.13,106.11,104.94,105.99,144902.0,102.827,103.7856,102.6412,103.6682,144902.0
2024-01-04 10:30:00,106.01,106.01,105.3,105.43,94397.0,103.6878,103.6878,102.9933,103.1205,94397.0
2024-01-04 11:00:00,105.42,106.24,105.28,106.16,162386.0,103.1107,103.9127,102.9737,103.8345,162386.0
2024-01-04 11:30:00,106.19,106.19,105.7,105.84,48787.0,103.8638,103.8638,103.3845,103.5215,48787.0
2024-01-04 12:00:00,105.88,105.95,105.67,105.73,28160.0,103.5606,103.6291,103.3552,103.4139,28160.0
2024-01-04 12:30:00,105.73,105.92,105.68,105.79,36489.0,103.4139,103.5997,103.365,103.4726,36489.0
2024-01-04 13:00:00,105.78,106.06,105.77,106.01,74603.0,103.4628,103.7367,103.453,103.6878,74603.0
2024-01-04 13:30:00,106.01,106.02,105.81,105.81,101746.0,103.6878,103.6975,103.4921,103.4921,101746.0
2024-01-04 14:00:00,105.81,106.12,105.75,106.08,35664.0,103.4921,103.7953,103.4334,103.7562,35664.0
2024-01-04 14:30:00,106.05,106.2,105.99,106.02,60122.0,103.7269,103.8736,103.6682,103.6975,60122.0
2024-01-04 15:00:00,106.02,106.09,105.51,105.56,132770.0,103.6975,103.766,103.1987,103.2476,132770.0
2024-01-04 15:30:00,105.57,105.69,105.07,105.53,400172.0,103.2574,103.3748,102.7683,103.2183,400172.0
2024-01-05 09:30:00,106.37,106.43,105.21,105.24,39535.0,104.0399,104.0986,102.9053,102.9346,39535.0
2024-01-05 10:00:00,105.21,105.68,105.1,105.35,38766.0,102.9053,103.365,102.7977,103.0422,38766.0
2024-01-05 10:30:00,105.34,105.7,105.1,105.59,27595.0,103.0324,103.3845,102.7977,103.277,27595.0
2024-01-05 11:00:00,105.59,106.16,105.56,105.98,56639.0,103.277,103.8345,103.2476,103.6584,56639.0
2024-01-05 11:30:00,105.94,106.05,105.77,106.01,62936.0,103.6193,103.7269,103.453,103.6878,62936.0
2024-01-05 12:00:00,105.98,106.22,105.51,105.51,32157.0,103.6584,103.8932,103.1987,103.1987,32157.0
2024-01-05 12:30:00,105.53,105.86,105.47,105.8,32242.0,103.2183,103.541,103.1596,103.4824,32242.0
2024-01-05 13:00:00,105.8,105.95,105.64,105.95,47782.0,103.4824,103.6291,103.3259,103.6291,47782.0
2024-01-05 13:30:00,105.96,106.1,105.9,106.01,29952.0,103.6388,103.7758,103.5802,103.6878,29952.0
2024-01-05 14:00:00,106.03,106.04,105.83,105.97,61410.0,103.7073,103.7171,103.5117,103.6486,61410.0
2024-01-05 14:30:00,105.98,106.0,105.8,105.81,44147.0,103.6584,103.678,103.4824,103.4921,44147.0
2024-01-05 15:00:00,105.8,105.85,105.58,105.66,61223.0,103.4824,103.5313,103.2672,103.3454,61223.0
2024-01-05 15:30:00,105.65,105.98,105.49,105.71,282074.0,103.3356,103.6584,103.1791,103.3943,282074.0
2024-01-08 09:30:00,106.25,106.25,104.84,104.92,73811.0,103.9225,103.9225,102.5434,102.6216,73811.0
2024-01-08 10:00:00,104.96,105.29,104.5,105.26,50695.0,102.6608,102.9835,102.2108,102.9542,50695.0
2024-01-08 10:30:00,105.25,105.35,104.69,104.88,45475.0,102.9444,103.0422,102.3967,102.5825,45475.0
2024-01-08 11:00:00,104.87,104.91,104.33,104.47,59789.0,102.5727,102.6118,102.0446,102.1815,59789.0
2024-01-08 11:30:00,104.45,104.97,104.45,104.77,53447.0,102.1619,102.6705,102.1619,102.4749,53447.0
2024-01-08 12:00:00,104.77,104.9,104.5,104.7,53646.0,102.4749,102.6021,102.2108,102.4064,53646.0
2024-01-08 12:30:00,104.69,105.12,104.64,104.97,32608.0,102.3967,102.8172,102.3478,102.6705,32608.0
2024-01-08 13:00:00,104.99,105.27,104.97,105.07,34041.0,102.6901,102.964,102.6705,102.7683,34041.0
2024-01-08 13:30:00,105.07,105.08,104.81,104.92,20425.0,102.7683,102.7781,102.514,102.6216,20425.0
2024-01-08 14:00:00,104.92,104.96,104.74,104.75,54147.0,102.6216,102.6608,102.4456,102.4554,54147.0
2024-01-08 14:30:00,104.76,104.91,104.61,104.83,76040.0,102.4651,102.6118,102.3184,102.5336,76040.0
2024-01-08 15:00:00,104.83,105.11,104.76,105.0,94984.0,102.5336,102.8075,102.4651,102.6999,94984.0
2024-01-08 15:30:00,104.99,105.2,104.89,105.16,180066.0,102.6901,102.8955,102.5923,102.8564,180066.0
2024-01-09 09:30:00,103.0,103.0,101.0,101.53,296729.0,100.7437,100.7437,98.7875,99.3059,296729.0
2024-01-09 10:00:00,101.58,101.87,100.85,101.55,245800.0,99.3548,99.6384,98.6408,99.3255,245800.0
2024-01-09 10:30:00,101.52,102.26,101.38,101.96,141252.0,99.2961,100.0199,99.1592,99.7265,141252.0
2024-01-09 11:00:00,101.96,101.98,100.89,101.22,113277.0,99.7265,99.746,98.6799,99.0027,113277.0
2024-01-09 11:30:00,101.26,101.56,100.63,100.65,157422.0,99.0418,99.3352,98.4256,98.4452,157422.0
2024-01-09 12:00:00,100.64,101.34,100.36,101.23,81850.0,98.4354,99.1201,98.1615,99.0125,81850.0
2024-01-09 12:30:00,101.24,101.27,100.96,100.97,67997.0,99.0222,99.0516,98.7484,98.7582,67997.0
2024-01-09 13:00:00,100.98,101.53,100.95,101.47,86267.0,98.7679,99.3059,98.7386,99.2472,86267.0
2024-01-09 13:30:00,101.5,101.5,101.26,101.38,97584.0,99.2765,99.2765,99.0418,99.1592,97584.0
2024-01-09 14:00:00,101.38,101.84,101.27,101.84,49523.0,99.1592,99.6091,99.0516,99.6091,49523.0
2024-01-09 14:30:00,101.85,102.69,101.76,102.69,67793.0,99.6189,100.4405,99.5309,100.4405,67793.0
2024-01-09 15:00:00,102.69,103.26,102.67,103.2,104504.0,100.4405,100.998,100.4209,100.9393,104504.0
2024-01-09 15:30:00,103.2,103.54,103.04,103.35,372012.0,100.9393,101.2719,100.7828,101.086,372012.0
2024-01-10 09:30:00,104.24,105.03,103.4,104.62,242678.0,101.9565,102.7292,101.1349,102.3282,242678.0
2024-01-10 10:00:00,104.63,105.3,104.62,105.15,150648.0,102.338,102.9933,102.3282,102.8466,150648.0
2024-01-10 10:30:00,105.15,105.24,104.22,104.26,117072.0,102.8466,102.9346,101.937,101.9761,117072.0
2024-01-10 11:00:00,104.24,104.24,103.82,103.92,56231.0,101.9565,101.9565,101.5457,101.6435,56231.0
2024-01-10 11:30:00,103.95,104.16,103.92,104.14,37816.0,101.6729,101.8783,101.6435,101.8587,37816.0
2024-01-10 12:00:00,104.16,104.34,104.04,104.11,47485.0,101.8783,102.0543,101.7609,101.8294,47485.0
2024-01-10 12:30:00,104.11,104.53,104.02,104.5,91773.0,101.8294,102.2402,101.7413,102.2108,91773.0
2024-01-10 13:00:00,104.49,104.61,104.33,104.38,108395.0,102.201,102.3184,102.0446,102.0935,108395.0
2024-01-10 13:30:00,104.39,104.46,104.05,104.16,40080.0,102.1032,102.1717,101.7707,101.8783,40080.0
2024-01-10 14:00:00,104.19,104.41,104.17,104.38,35190.0,101.9076,102.1228,101.8881,102.0935,35190.0
2024-01-10 14:30:00,104.4,104.49,104.19,104.4,26748.0,102.113,102.201,101.9076,102.113,26748.0
2024-01-10 15:00:00,104.38,104.4,103.83,104.0,71188.0,102.0935,102.113,101.5555,101.7218,71188.0
2024-01-10 15:30:00,103.99,104.28,103.93,104.2,219006.0,101.712,101.9956,101.6533,101.9174,219006.0
2024-01-11 09:30:00,104.42,104.97,104.35,104.71,49463.0,102.1326,102.6705,102.0641,102.4162,49463.0
2024-01-11 10:00:00,104.74,105.32,104.74,105.24,100743.0,102.4456,103.0129,102.4456,102.9346,100743.0
2024-01-11 10:30:00,105.25,105.45,105.1,105.25,79863.0,102.9444,103.14,102.7977,102.9444,79863.0
2024-01-11 11:00:00,105.27,105.61,105.22,105.57,78772.0,102.964,103.2965,102.9151,103.2574,78772.0
2024-01-11 11:30:00,105.57,105.78,105.17,105.2,114998.0,103.2574,103.4628,102.8662,102.8955,114998.0
2024-01-11 12:00:00,105.2,105.37,104.99,105.09,49091.0,102.8955,103.0618,102.6901,102.7879,49091.0
2024-01-11 12:30:00,105.08,105.24,105.07,105.16,63469.0,102.7781,102.9346,102.7683,102.8564,63469.0
2024-01-11 13:00:00,105.14,105.33,105.05,105.31,67121.0,102.8368,103.0226,102.7488,103.0031,67121.0
2024-01-11 13:30:00,105.31,105.35,105.15,105.31,54617.0,103.0031,103.0422,102.8466,103.0031,54617.0
2024-01-11 14:00:00,105.32,105.4,105.21,105.3,60449.0,103.0129,103.0911,102.9053,102.9933,60449.0
2024-01-11 14:30:00,105.32,105.55,105.29,105.42,77049.0,103.0129,103.2378,102.9835,103.1107,77049.0
2024-01-11 15:00:00,105.43,105.43,105.07,105.23,78202.0,103.1205,103.1205,102.7683,102.9248,78202.0
2024-01-11 15:30:00,105.23,105.9,105.2,105.73,420700.0,102.9248,103.5802,102.8955,103.4139,420700.0
2024-01-12 09:30:00,105.72,106.07,104.93,105.54,45970.0,103.4041,103.7464,102.6314,103.228,45970.0
2024-01-12 10:00:00,105.46,105.77,104.87,105.07,34351.0,103.1498,103.453,102.5727,102.7683,34351.0
2024-01-12 10:30:00,105.08,105.23,104.85,105.14,37005.0,102.7781,102.9248,102.5532,102.8368,37005.0
2024-01-12 11:00:00,105.16,105.8,105.15,105.65,52448.0,102.8564,103.4824,102.8466,103.3356,52448.0
2024-01-12 11:30:00,105.67,105.77,105.36,105.63,24476.0,103.3552,103.453,103.052,103.3161,24476.0
2024-01-12 12:00:00,105.62,105.65,105.4,105.59,23813.0,103.3063,103.3356,103.0911,103.277,23813.0
2024-01-12 12:30:00,105.58,105.66,105.41,105.45,14702.0,103.2672,103.3454,103.1009,103.14,14702.0
2024-01-12 13:00:00,105.48,105.59,105.42,105.52,14851.0,103.1694,103.277,103.1107,103.2085,14851.0
2024-01-12 13:30:00,105.51,105.8,105.51,105.77,27231.0,103.1987,103.4824,103.1987,103.453,27231.0
2024-01-12 14:00:00,105.74,105.8,105.64,105.69,18979.0,103.4237,103.4824,103.3259,103.3748,18979.0
2024-01-12 14:30:00,105.71,105.72,105.48,105.51,24339.0,103.3943,103.4041,103.1694,103.1987,24339.0
2024-01-12 15:00:00,105.52,105.59,105.48,105.57,46025.0,103.2085,103.277,103.1694,103.2574,46025.0
2024-01-12 15:30:00,105.54,106.04,105.47,105.84,376204.0,103.228,103.7171,103.1596,103.5215,376204.0
2024-01-16 09:30:00,106.11,106.76,105.65,106.25,69782.0,103.7856,104.4213,103.3356,103.9225,69782.0
2024-01-16 10:00:00,106.35,106.59,106.24,106.36,80210.0,104.0203,104.255,103.9127,104.0301,80210.0
2024-01-16 10:30:00,106.38,106.46,106.1,106.29,84307.0,104.0496,104.1279,103.7758,103.9616,84307.0
2024-01-16 11:00:00,106.25,106.39,105.87,105.91,87481.0,103.9225,104.0594,103.5508,103.5899,87481.0
2024-01-16 11:30:00,105.94,106.07,105.69,105.7,55833.0,103.6193,103.7464,103.3748,103.3845,55833.0
2024-01-16 12:00:00,105.69,105.69,105.32,105.45,20730.0,103.3748,103.3748,103.0129,103.14,20730.0
2024-01-16 12:30:00,105.44,105.59,105.32,105.34,23977.0,103.1302,103.277,103.0129,103.0324,23977.0
2024-01-16 13:00:00,105.32,105.72,105.32,105.72,26943.0,103.0129,103.4041,103.0129,103.4041,26943.0
2024-01-16 13:30:00,105.79,106.2,105.71,106.06,94490.0,103.4726,103.8736,103.3943,103.7367,94490.0
2024-01-16 14:00:00,106.03,106.2,105.96,106.09,40362.0,103.7073,103.8736,103.6388,103.766,40362.0
2024-01-16 14:30:00,106.1,106.33,106.07,106.32,27680.0,103.7758,104.0007,103.7464,103.991,27680.0
2024-01-16 15:00:00,106.32,106.35,105.76,105.95,73087.0,103.991,104.0203,103.4432,103.6291,73087.0
2024-01-16 15:30:00,105.95,106.4,105.71,106.38,253572.0,103.6291,104.0692,103.3943,104.0496,253572.0
2024-01-17 09:30:00,106.76,108.4,106.71,108.0,187271.0,104.4213,106.0254,104.3724,105.6342,187271.0
2024-01-17 10:00:00,107.99,108.11,107.33,107.69,72334.0,105.6244,105.7417,104.9788,105.331,72334.0
2024-01-17 10:30:00,107.7,107.7,107.13,107.18,55990.0,105.3407,105.3407,104.7832,104.8321,55990.0
2024-01-17 11:00:00,107.16,107.2,106.64,106.64,81536.0,104.8126,104.8517,104.304,104.304,81536.0
2024-01-17 11:30:00,106.67,106.83,106.59,106.75,54416.0,104.3333,104.4898,104.255,104.4115,54416.0
2024-01-17 12:00:00,106.76,106.77,106.54,106.59,54019.0,104.4213,104.4311,104.2061,104.255,54019.0
2024-01-17 12:30:00,106.59,106.67,106.4,106.43,18552.0,104.255,104.3333,104.0692,104.0986,18552.0
2024-01-17 13:00:00,106.42,106.43,105.96,106.09,35888.0,104.0888,104.0986,103.6388,103.766,35888.0
2024-01-17 13:30:00,106.11,106.14,105.88,106.09,52577.0,103.7856,103.8149,103.5606,103.766,52577.0
2024-01-17 14:00:00,106.1,106.12,105.86,105.97,38989.0,103.7758,103.7953,103.541,103.6486,38989.0
2024-01-17 14:30:00,105.95,105.95,105.73,105.73,21286.0,103.6291,103.6291,103.4139,103.4139,21286.0
2024-01-17 15:00:00,105.73,105.73,105.13,105.22,46589.0,103.4139,103.4139,102.827,102.9151,46589.0
2024-01-17 15:30:00,105.2,105.47,105.02,105.46,184403.0,102.8955,103.1596,102.7194,103.1498,184403.0
2024-01-18 09:30:00,104.78,105.36,104.03,105.21,72055.0,102.4847,103.052,101.7511,102.9053,72055.0
2024-01-18 10:00:00,105.21,105.8,105.21,105.54,41191.0,102.9053,103.4824,102.9053,103.228,41191.0
2024-01-18 10:30:00,105.55,105.67,105.39,105.54,34902.0,103.2378,103.3552,103.0813,103.228,34902.0
2024-01-18 11:00:00,105.52,105.63,105.44,105.52,23048.0,103.2085,103.3161,103.1302,103.2085,23048.0
2024-01-18 11:30:00,105.51,105.55,105.27,105.29,19703.0,103.1987,103.2378,102.964,102.9835,19703.0
2024-01-18 12:00:00,105.27,105.39,105.16,105.37,28074.0,102.964,103.0813,102.8564,103.0618,28074.0
2024-01-18 12:30:00,105.38,105.44,105.35,105.43,21740.0,103.0716,103.1302,103.0422,103.1205,21740.0
2024-01-18 13:00:00,105.41,105.66,105.37,105.63,20239.0,103.1009,103.3454,103.0618,103.3161,20239.0
2024-01-18 13:30:00,105.64,105.84,105.61,105.81,31780.0,103.3259,103.5215,103.2965,103.4921,31780.0
2024-01-18 14:00:00,105.84,106.14,105.82,106.14,28052.0,103.5215,103.8149,103.5019,103.8149,28052.0
2024-01-18 14:30:00,106.14,106.18,105.95,106.12,51158.0,103.8149,103.854,103.6291,103.7953,51158.0
2024-01-18 15:00:00,106.13,106.37,106.13,106.37,70562.0,103.8051,104.0399,103.8051,104.0399,70562.0
2024-01-18 15:30:00,106.37,106.43,106.07,106.38,181892.0,104.0399,104.0986,103.7464,104.0496,181892.0
2024-01-19 09:30:00,106.48,107.27,105.89,106.1,123919.0,104.1475,104.9202,103.5704,103.7758,123919.0
2024-01-19 10:00:00,106.05,106.08,105.67,105.84,74560.0,103.7269,103.7562,103.3552,103.5215,74560.0
2024-01-19 10:30:00,105.85,106.55,105.57,106.55,50928.0,103.5313,104.2159,103.2574,104.2159,50928.0
2024-01-19 11:00:00,106.54,106.56,106.31,106.5,31769.0,104.2061,104.2257,103.9812,104.167,31769.0
2024-01-19 11:30:00,106.48,106.61,106.45,106.58,20507.0,104.1475,104.2746,104.1181,104.2453,20507.0
2024-01-19 12:00:00,106.54,106.59,106.32,106.41,18279.0,104.2061,104.255,103.991,104.079,18279.0
2024-01-19 12:30:00,106.43,106.53,106.24,106.43,23799.0,104.0986,104.1964,103.9127,104.0986,23799.0
2024-01-19 13:00:00,106.47,106.57,106.39,106.48,37065.0,104.1377,104.2355,104.0594,104.1475,37065.0
2024-01-19 13:30:00,106.48,106.49,106.23,106.25,26341.0,104.1475,104.1572,103.9029,103.9225,26341.0
2024-01-19 14:00:00,106.26,106.27,105.85,105.94,55961.0,103.9323,103.9421,103.5313,103.6193,55961.0
2024-01-19 14:30:00,105.93,105.93,105.58,105.61,37912.0,103.6095,103.6095,103.2672,103.2965,37912.0
2024-01-19 15:00:00,105.6,105.62,105.18,105.44,75754.0,103.2867,103.3063,102.8759,103.1302,75754.0
2024-01-19 15:30:00,105.44,105.72,105.18,105.48,268748.0,103.1302,103.4041,102.8759,103.1694,268748.0
2024-01-22 09:30:00,105.65,106.36,105.26,105.42,103368.0,103.3356,104.0301,102.9542,103.1107,103368.0
2024-01-22 10:00:00,105.42,106.14,105.3,105.75,82278.0,103.1107,103.8149,102.9933,103.4334,82278.0
2024-01-22 10:30:00,105.78,106.09,105.66,105.76,32019.0,103.4628,103.766,103.3454,103.4432,32019.0
2024-01-22 11:00:00,105.77,105.79,105.39,105.62,25561.0,103.453,103.4726,103.0813,103.3063,25561.0
2024-01-22 11:30:00,105.61,105.68,105.54,105.68,22462.0,103.2965,103.365,103.228,103.365,22462.0
2024-01-22 12:00:00,105.69,105.75,105.48,105.57,14244.0,103.3748,103.4334,103.1694,103.2574,14244.0
2024-01-22 12:30:00,105.58,105.72,105.53,105.61,28697.0,103.2672,103.4041,103.2183,103.2965,28697.0
2024-01-22 13:00:00,105.6,105.67,105.42,105.43,33148.0,103.2867,103.3552,103.1107,103.1205,33148.0
2024-01-22 13:30:00,105.43,105.61,105.41,105.55,23426.0,103.1205,103.2965,103.1009,103.2378,23426.0
2024-01-22 14:00:00,105.56,105.91,105.53,105.89,21812.0,103.2476,103.5899,103.2183,103.5704,21812.0
2024-01-22 14:30:00,105.87,106.09,105.86,106.09,33531.0,103.5508,103.766,103.541,103.766,33531.0
2024-01-22 15:00:00,106.1,106.1,105.77,105.77,27995.0,103.7758,103.7758,103.453,103.453,27995.0
2024-01-22 15:30:00,105.76,105.76,105.28,105.33,202114.0,103.4432,103.4432,102.9737,103.0226,202114.0
2024-01-23 09:30:00,104.54,104.82,103.76,104.26,34066.0,102.25,102.5238,101.487,101.9761,34066.0
2024-01-23 10:00:00,104.35,104.76,103.76,104.7,32086.0,102.0641,102.4651,101.487,102.4064,32086.0
2024-01-23 10:30:00,104.73,104.88,104.48,104.53,34637.0,102.4358,102.5825,102.1913,102.2402,34637.0
2024-01-23 11:00:00,104.59,104.71,104.37,104.57,45941.0,102.2989,102.4162,102.0837,102.2793,45941.0
2024-01-23 11:30:00,104.57,104.6,104.14,104.33,19767.0,102.2793,102.3086,101.8587,102.0446,19767.0
2024-01-23 12:00:00,104.33,104.58,104.27,104.52,14372.0,102.0446,102.2891,101.9859,102.2304,14372.0
2024-01-23 12:30:00,104.55,104.62,104.37,104.37,19804.0,102.2597,102.3282,102.0837,102.0837,19804.0
2024-01-23 13:00:00,104.34,104.36,104.12,104.12,43648.0,102.0543,102.0739,101.8392,101.8392,43648.0
2024-01-23 13:30:00,104.13,104.35,104.12,104.35,10843.0,101.8489,102.0641,101.8392,102.0641,10843.0
2024-01-23 14:00:00,104.37,104.4,104.21,104.22,15143.0,102.0837,102.113,101.9272,101.937,15143.0
2024-01-23 14:30:00,104.24,104.44,104.23,104.33,25048.0,101.9565,102.1521,101.9467,102.0446,25048.0
2024-01-23 15:00:00,104.33,104.47,104.24,104.38,32717.0,102.0446,102.1815,101.9565,102.0935,32717.0
2024-01-23 15:30:00,104.38,104.55,104.25,104.55,138000.0,102.0935,102.2597,101.9663,102.2597,138000.0
2024-01-24 09:30:00,104.74,105.43,104.21,104.36,44902.0,102.4456,103.1205,101.9272,102.0739,44902.0
2024-01-24 10:00:00,104.34,104.67,104.15,104.5,39442.0,102.0543,102.3771,101.8685,102.2108,39442.0
2024-01-24 10:30:00,104.51,104.63,104.25,104.37,45081.0,102.2206,102.338,101.9663,102.0837,45081.0
2024-01-24 11:00:00,104.36,104.85,104.33,104.74,43752.0,102.0739,102.5532,102.0446,102.4456,43752.0
2024-01-24 11:30:00,104.79,104.9,104.6,104.85,25503.0,102.4945,102.6021,102.3086,102.5532,25503.0
2024-01-24 12:00:00,104.84,104.85,104.45,104.47,22473.0,102.5434,102.5532,102.1619,102.1815,22473.0
2024-01-24 12:30:00,104.43,104.73,104.4,104.73,21613.0,102.1424,102.4358,102.113,102.4358,21613.0
2024-01-24 13:00:00,104.73,104.8,104.44,104.53,22682.0,102.4358,102.5043,102.1521,102.2402,22682.0
2024-01-24 13:30:00,104.55,104.55,104.39,104.51,18106.0,102.2597,102.2597,102.1032,102.2206,18106.0
2024-01-24 14:00:00,104.5,104.58,104.42,104.55,18093.0,102.2108,102.2891,102.1326,102.2597,18093.0
2024-01-24 14:30:00,104.53,104.6,104.43,104.56,15383.0,102.2402,102.3086,102.1424,102.2695,15383.0
2024-01-24 15:00:00,104.56,104.67,104.3,104.41,39065.0,102.2695,102.3771,102.0152,102.1228,39065.0
2024-01-24 15:30:00,104.43,104.63,104.29,104.39,200659.0,102.1424,102.338,102.0054,102.1032,200659.0
2024-01-25 09:30:00,104.93,105.25,104.44,105.04,59493.0,102.6314,102.9444,102.1521,102.739,59493.0
2024-01-25 10:00:00,105.03,105.34,104.82,104.9,37368.0,102.7292,103.0324,102.5238,102.6021,37368.0
2024-01-25 10:30:00,104.87,104.91,104.07,104.14,51379.0,102.5727,102.6118,101.7902,101.8587,51379.0
2024-01-25 11:00:00,104.17,104.52,103.95,104.48,36110.0,101.8881,102.2304,101.6729,102.1913,36110.0
2024-01-25 11:30:00,104.59,104.76,104.48,104.7,25037.0,102.2989,102.4651,102.1913,102.4064,25037.0
2024-01-25 12:00:00,104.71,104.77,104.46,104.54,28933.0,102.4162,102.4749,102.1717,102.25,28933.0
2024-01-25 12:30:00,104.55,104.75,104.46,104.75,31889.0,102.2597,102.4554,102.1717,102.4554,31889.0
2024-01-25 13:00:00,104.78,104.8,104.61,104.69,29720.0,102.4847,102.5043,102.3184,102.3967,29720.0
2024-01-25 13:30:00,104.71,105.03,104.69,105.03,52374.0,102.4162,102.7292,102.3967,102.7292,52374.0
2024-01-25 14:00:00,105.03,105.47,104.91,105.44,45417.0,102.7292,103.1596,102.6118,103.1302,45417.0
2024-01-25 14:30:00,105.45,105.6,105.33,105.35,52882.0,103.14,103.2867,103.0226,103.0422,52882.0
2024-01-25 15:00:00,105.35,105.68,105.26,105.58,54900.0,103.0422,103.365,102.9542,103.2672,54900.0
2024-01-25 15:30:00,105.58,105.83,105.22,105.72,389598.0,103.2672,103.5117,102.9151,103.4041,389598.0
2024-01-26 09:30:00,106.18,106.38,105.65,105.71,62334.0,103.854,104.0496,103.3356,103.3943,62334.0
2024-01-26 10:00:00,105.73,105.8,105.21,105.37,23659.0,103.4139,103.4824,102.9053,103.0618,23659.0
2024-01-26 10:30:00,105.34,105.46,105.08,105.17,35264.0,103.0324,103.1498,102.7781,102.8662,35264.0
2024-01-26 11:00:00,105.17,105.36,104.97,105.36,106129.0,102.8662,103.052,102.6705,103.052,106129.0
2024-01-26 11:30:00,105.34,105.49,105.3,105.41,60793.0,103.0324,103.1791,102.9933,103.1009,60793.0
2024-01-26 12:00:00,105.41,105.56,105.34,105.52,37569.0,103.1009,103.2476,103.0324,103.2085,37569.0
2024-01-26 12:30:00,105.51,105.55,105.36,105.38,47784.0,103.1987,103.2378,103.052,103.0716,47784.0
2024-01-26 13:00:00,105.37,105.46,105.28,105.42,20233.0,103.0618,103.1498,102.9737,103.1107,20233.0
2024-01-26 13:30:00,105.42,105.51,105.29,105.47,41514.0,103.1107,103.1987,102.9835,103.1596,41514.0
2024-01-26 14:00:00,105.48,105.61,105.45,105.59,37829.0,103.1694,103.2965,103.14,103.277,37829.0
2024-01-26 14:30:00,105.59,105.6,105.44,105.47,40444.0,103.277,103.2867,103.1302,103.1596,40444.0
2024-01-26 15:00:00,105.47,105.69,105.37,105.64,68509.0,103.1596,103.3748,103.0618,103.3259,68509.0
2024-01-26 15:30:00,105.65,105.7,105.49,105.7,201713.0,103.3356,103.3845,103.1791,103.3845,201713.0
2024-01-29 09:30:00,105.72,106.65,105.41,106.47,97299.0,103.4041,104.3137,103.1009,104.1377,97299.0
2024-01-29 10:00:00,106.49,106.71,106.22,106.34,98378.0,104.1572,104.3724,103.8932,104.0105,98378.0
2024-01-29 10:30:00,106.31,106.73,106.15,106.22,54504.0,103.9812,104.392,103.8247,103.8932,54504.0
2024-01-29 11:00:00,106.26,106.3,105.61,105.65,57637.0,103.9323,103.9714,103.2965,103.3356,57637.0
2024-01-29 11:30:00,105.66,106.02,105.66,105.85,38461.0,103.3454,103.6975,103.3454,103.5313,38461.0
2024-01-29 12:00:00,105.8,105.92,105.71,105.83,35916.0,103.4824,103.5997,103.3943,103.5117,35916.0
2024-01-29 12:30:00,105.86,106.1,105.78,106.06,41055.0,103.541,103.7758,103.4628,103.7367,41055.0
2024-01-29 13:00:00,106.06,106.07,105.86,105.97,34885.0,103.7367,103.7464,103.541,103.6486,34885.0
2024-01-29 13:30:00,105.99,106.29,105.95,106.16,102911.0,103.6682,103.9616,103.6291,103.8345,102911.0
2024-01-29 14:00:00,106.17,106.31,106.08,106.24,52328.0,103.8442,103.9812,103.7562,103.9127,52328.0
2024-01-29 14:30:00,106.25,106.52,106.22,106.37,51060.0,103.9225,104.1866,103.8932,104.0399,51060.0
2024-01-29 15:00:00,106.36,106.52,106.25,106.4,60963.0,104.0301,104.1866,103.9225,104.0692,60963.0
2024-01-29 15:30:00,106.38,106.48,106.13,106.28,319677.0,104.0496,104.1475,103.8051,103.9518,319677.0
2024-01-30 09:30:00,106.33,106.62,105.65,105.78,83580.0,104.0007,104.2844,103.3356,103.4628,83580.0
2024-01-30 10:00:00,105.75,105.99,105.15,105.48,101127.0,103.4334,103.6682,102.8466,103.1694,101127.0
2024-01-30 10:30:00,105.44,105.51,105.17,105.43,58322.0,103.1302,103.1987,102.8662,103.1205,58322.0
2024-01-30 11:00:00,105.44,105.81,105.44,105.62,86624.0,103.1302,103.4921,103.1302,103.3063,86624.0
2024-01-30 11:30:00,105.61,105.66,105.41,105.61,103153.0,103.2965,103.3454,103.1009,103.2965,103153.0
2024-01-30 12:00:00,105.58,106.18,105.56,106.04,94472.0,103.2672,103.854,103.2476,103.7171,94472.0
2024-01-30 12:30:00,106.01,106.46,105.87,106.45,82517.0,103.6878,104.1279,103.5508,104.1181,82517.0
2024-01-30 13:00:00,106.43,107.01,106.4,106.97,60897.0,104.0986,104.6658,104.0692,104.6267,60897.0
2024-01-30 13:30:00,107.0,107.09,106.52,106.57,39654.0,104.6561,104.7441,104.1866,104.2355,39654.0
2024-01-30 14:00:00,106.55,106.55,106.21,106.21,49920.0,104.2159,104.2159,103.8834,103.8834,49920.0
2024-01-30 14:30:00,106.22,106.72,106.22,106.67,47503.0,103.8932,104.3822,103.8932,104.3333,47503.0
2024-01-30 15:00:00,106.68,106.68,106.3,106.33,47841.0,104.3431,104.3431,103.9714,104.0007,47841.0
2024-01-30 15:30:00,106.33,107.11,106.31,107.04,304951.0,104.0007,104.7637,103.9812,104.6952,304951.0
2024-01-31 09:30:00,109.0,111.4,109.0,109.68,329344.0,106.6123,108.9597,106.6123,107.2774,329344.0
2024-01-31 10:00:00,109.59,109.95,109.24,109.43,169673.0,107.1893,107.5414,106.847,107.0328,169673.0
2024-01-31 10:30:00,109.43,109.55,108.95,109.4,157016.0,107.0328,107.1502,106.5633,107.0035,157016.0
2024-01-31 11:00:00,109.4,109.54,108.5,108.52,200833.0,107.0035,107.1404,106.1232,106.1428,200833.0
2024-01-31 11:30:00,108.52,108.6,108.05,108.14,202037.0,106.1428,106.221,105.6831,105.7711,202037.0
2024-01-31 12:00:00,108.14,108.55,108.11,108.51,153252.0,105.7711,106.1721,105.7417,106.133,153252.0
2024-01-31 12:30:00,108.51,108.63,108.26,108.35,109344.0,106.133,106.2504,105.8885,105.9765,109344.0
2024-01-31 13:00:00,108.35,108.44,107.88,108.07,77519.0,105.9765,106.0645,105.5168,105.7026,77519.0
2024-01-31 13:30:00,108.08,108.4,107.83,108.01,130050.0,105.7124,106.0254,105.4679,105.6439,130050.0
2024-01-31 14:00:00,107.9,108.61,107.65,108.47,105724.0,105.5363,106.2308,105.2918,106.0939,105724.0
2024-01-31 14:30:00,108.48,108.7,108.16,108.39,173379.0,106.1036,106.3188,105.7907,106.0156,173379.0
2024-01-31 15:00:00,108.41,109.3,108.24,109.28,283146.0,106.0352,106.9057,105.8689,106.8861,283146.0
2024-01-31 15:30:00,109.23,109.78,108.74,109.29,575284.0,106.8372,107.3752,106.3579,106.8959,575284.0
2024-02-01 09:30:00,104.0,105.0,101.77,103.7,814979.0,101.7218,102.6999,99.5406,101.4284,814979.0
2024-02-01 10:00:00,103.7,104.2,102.5,103.76,286200.0,101.4284,101.9174,100.2546,101.487,286200.0
2024-02-01 10:30:00,103.82,104.2,103.06,103.09,146024.0,101.5457,101.9174,100.8024,100.8317,146024.0
2024-02-01 11:00:00,103.18,104.56,103.14,104.33,220708.0,100.9197,102.2695,100.8806,102.0446,220708.0
2024-02-01 11:30:00,104.32,104.71,104.17,104.56,128806.0,102.0348,102.4162,101.8881,102.2695,128806.0
2024-02-01 12:00:00,104.57,104.68,103.23,103.32,168916.0,102.2793,102.3869,100.9687,101.0567,168916.0
2024-02-01 12:30:00,103.34,104.33,103.34,103.94,100772.0,101.0762,102.0446,101.0762,101.6631,100772.0
2024-02-01 13:00:00,103.94,104.39,103.72,104.35,107268.0,101.6631,102.1032,101.4479,102.0641,107268.0
2024-02-01 13:30:00,104.35,104.38,103.99,104.24,147192.0,102.0641,102.0935,101.712,101.9565,147192.0
2024-02-01 14:00:00,104.26,104.47,104.05,104.07,96681.0,101.9761,102.1815,101.7707,101.7902,96681.0
2024-02-01 14:30:00,104.08,104.52,104.07,104.34,97575.0,101.8,102.2304,101.7902,102.0543,97575.0
2024-02-01 15:00:00,104.36,104.82,104.36,104.8,130296.0,102.0739,102.5238,102.0739,102.5043,130296.0
2024-02-01 15:30:00,104.79,105.17,104.74,105.17,526573.0,102.4945,102.8662,102.4456,102.8662,526573.0
2024-02-02 09:30:00,105.8,106.64,105.41,105.54,275896.0,103.4824,104.304,103.1009,103.228,275896.0
2024-02-02 10:00:00,105.44,105.83,104.85,105.26,147763.0,103.1302,103.5117,102.5532,102.9542,147763.0
2024-02-02 10:30:00,105.29,105.31,104.29,104.8,172055.0,102.9835,103.0031,102.0054,102.5043,172055.0
2024-02-02 11:00:00,104.8,104.91,104.43,104.55,87117.0,102.5043,102.6118,102.1424,102.2597,87117.0
2024-02-02 11:30:00,104.58,104.9,104.58,104.81,65498.0,102.2891,102.6021,102.2891,102.514,65498.0
2024-02-02 12:00:00,104.81,105.04,104.61,104.69,55428.0,102.514,102.739,102.3184,102.3967,55428.0
2024-02-02 12:30:00,104.72,104.86,104.11,104.22,66004.0,102.426,102.5629,101.8294,101.937,66004.0
2024-02-02 13:00:00,104.22,104.67,104.22,104.49,57010.0,101.937,102.3771,101.937,102.201,57010.0
2024-02-02 13:30:00,104.48,104.53,103.7,103.89,82953.0,102.1913,102.2402,101.4284,101.6142,82953.0
2024-02-02 14:00:00,103.87,104.02,103.17,103.39,198895.0,101.5946,101.7413,100.91,101.1251,198895.0
2024-02-02 14:30:00,103.42,103.72,103.02,103.48,245488.0,101.1545,101.4479,100.7633,101.2132,245488.0
2024-02-02 15:00:00,103.48,103.8,103.38,103.59,169950.0,101.2132,101.5262,101.1154,101.3208,169950.0
2024-02-02 15:30:00,103.57,103.9,103.16,103.47,556414.0,101.3012,101.624,100.9002,101.2034,556414.0
2024-02-05 09:30:00,104.89,105.26,102.25,102.91,123322.0,102.5923,102.9542,100.0101,100.6557,123322.0
2024-02-05 10:00:00,102.75,103.25,102.58,102.95,103422.0,100.4992,100.9882,100.3329,100.6948,103422.0
2024-02-05 10:30:00,102.88,103.1,102.5,102.95,128095.0,100.6263,100.8415,100.2546,100.6948,128095.0
2024-02-05 11:00:00,102.87,103.41,102.79,103.41,126465.0,100.6165,101.1447,100.5383,101.1447,126465.0
2024-02-05 11:30:00,103.38,103.45,103.04,103.14,68128.0,101.1154,101.1838,100.7828,100.8806,68128.0
2024-02-05 12:00:00,103.18,103.28,103.03,103.19,49859.0,100.9197,101.0176,100.773,100.9295,49859.0
2024-02-05 12:30:00,103.17,103.26,103.02,103.07,59923.0,100.91,100.998,100.7633,100.8122,59923.0
2024-02-05 13:00:00,103.08,103.14,102.96,103.05,45722.0,100.8219,100.8806,100.7046,100.7926,45722.0
2024-02-05 13:30:00,103.06,103.24,102.98,103.22,47842.0,100.8024,100.9784,100.7241,100.9589,47842.0
2024-02-05 14:00:00,103.24,103.38,103.16,103.38,51941.0,100.9784,101.1154,100.9002,101.1154,51941.0
2024-02-05 14:30:00,103.38,103.76,103.34,103.72,66610.0,101.1154,101.487,101.0762,101.4479,66610.0
2024-02-05 15:00:00,103.72,104.07,103.52,104.01,82859.0,101.4479,101.7902,101.2523,101.7316,82859.0
2024-02-05 15:30:00,104.02,104.13,103.57,103.58,336318.0,101.7413,101.8489,101.3012,101.311,336318.0
2024-02-06 09:30:00,104.46,104.87,103.55,104.86,95009.0,102.1717,102.5727,101.2816,102.5629,95009.0
2024-02-06 10:00:00,104.81,104.95,104.36,104.48,130838.0,102.514,102.651,102.0739,102.1913,130838.0
2024-02-06 10:30:00,104.51,104.87,104.44,104.66,97629.0,102.2206,102.5727,102.1521,102.3673,97629.0
2024-02-06 11:00:00,104.65,104.81,104.51,104.72,115245.0,102.3575,102.514,102.2206,102.426,115245.0
2024-02-06 11:30:00,104.72,104.76,104.15,104.2,88147.0,102.426,102.4651,101.8685,101.9174,88147.0
2024-02-06 12:00:00,104.22,104.78,104.21,104.7,75998.0,101.937,102.4847,101.9272,102.4064,75998.0
2024-02-06 12:30:00,104.7,104.78,104.51,104.66,60462.0,102.4064,102.4847,102.2206,102.3673,60462.0
2024-02-06 13:00:00,104.67,104.72,104.53,104.57,46184.0,102.3771,102.426,102.2402,102.2793,46184.0
2024-02-06 13:30:00,104.57,104.69,104.1,104.1,51379.0,102.2793,102.3967,101.8196,101.8196,51379.0
2024-02-06 14:00:00,104.1,104.11,103.66,103.79,76618.0,101.8196,101.8294,101.3892,101.5164,76618.0
2024-02-06 14:30:00,103.75,104.09,103.66,103.88,83523.0,101.4773,101.8098,101.3892,101.6044,83523.0
2024-02-06 15:00:00,103.85,103.91,103.62,103.89,84265.0,101.5751,101.6338,101.3501,101.6142,84265.0
2024-02-06 15:30:00,103.88,104.09,103.7,104.06,339702.0,101.6044,101.8098,101.4284,101.7805,339702.0
2024-02-07 09:30:00,104.31,105.18,104.2,104.75,90083.0,102.025,102.8759,101.9174,102.4554,90083.0
2024-02-07 10:00:00,104.77,105.19,104.75,105.09,43994.0,102.4749,102.8857,102.4554,102.7879,43994.0
2024-02-07 10:30:00,105.11,105.64,105.05,105.48,92611.0,102.8075,103.3259,102.7488,103.1694,92611.0
2024-02-07 11:00:00,105.49,105.94,105.45,105.87,135033.0,103.1791,103.6193,103.14,103.5508,135033.0
2024-02-07 11:30:00,105.89,105.92,105.53,105.53,40601.0,103.5704,103.5997,103.2183,103.2183,40601.0
2024-02-07 12:00:00,105.55,106.04,105.48,106.04,67193.0,103.2378,103.7171,103.1694,103.7171,67193.0
2024-02-07 12:30:00,106.03,106.21,105.71,105.75,41922.0,103.7073,103.8834,103.3943,103.4334,41922.0
2024-02-07 13:00:00,105.73,105.76,105.63,105.75,27439.0,103.4139,103.4432,103.3161,103.4334,27439.0
2024-02-07 13:30:00,105.76,105.76,105.39,105.47,41820.0,103.4432,103.4432,103.0813,103.1596,41820.0
2024-02-07 14:00:00,105.47,105.68,105.28,105.29,46972.0,103.1596,103.365,102.9737,102.9835,46972.0
2024-02-07 14:30:00,105.33,105.64,105.12,105.61,53108.0,103.0226,103.3259,102.8172,103.2965,53108.0
2024-02-07 15:00:00,105.63,105.94,105.55,105.94,95065.0,103.3161,103.6193,103.2378,103.6193,95065.0
2024-02-07 15:30:00,105.94,106.17,105.63,105.66,291112.0,103.6193,103.8442,103.3161,103.3454,291112.0
2024-02-08 09:30:00,105.35,105.89,102.5,102.75,137422.0,103.0422,103.5704,100.2546,100.4992,137422.0
2024-02-08 10:00:00,102.74,103.09,102.37,102.54,134643.0,100.4894,100.8317,100.1275,100.2938,134643.0
2024-02-08 10:30:00,102.51,102.83,101.97,102.59,152974.0,100.2644,100.5774,99.7363,100.3427,152974.0
2024-02-08 11:00:00,102.6,102.71,102.01,102.32,105232.0,100.3525,100.46,99.7754,100.0786,105232.0
2024-02-08 11:30:00,102.34,102.52,101.79,101.93,85036.0,100.0981,100.2742,99.5602,99.6971,85036.0
2024-02-08 12:00:00,101.91,101.91,101.45,101.47,78914.0,99.6776,99.6776,99.2276,99.2472,78914.0
2024-02-08 12:30:00,101.48,102.02,101.27,101.89,89852.0,99.257,99.7852,99.0516,99.658,89852.0
2024-02-08 13:00:00,101.94,102.29,101.9,102.23,76133.0,99.7069,100.0492,99.6678,99.9906,76133.0
2024-02-08 13:30:00,102.2,102.3,101.89,102.03,73808.0,99.9612,100.059,99.658,99.7949,73808.0
2024-02-08 14:00:00,102.05,102.26,101.99,102.15,51733.0,99.8145,100.0199,99.7558,99.9123,51733.0
2024-02-08 14:30:00,102.15,102.85,102.14,102.85,110127.0,99.9123,100.597,99.9025,100.597,110127.0
2024-02-08 15:00:00,102.86,103.07,102.64,102.91,66963.0,100.6068,100.8122,100.3916,100.6557,66963.0
2024-02-08 15:30:00,102.88,102.91,102.49,102.73,247092.0,100.6263,100.6557,100.2449,100.4796,247092.0
2024-02-09 09:30:00,103.52,104.44,103.24,104.03,98818.0,101.2523,102.1521,100.9784,101.7511,98818.0
2024-02-09 10:00:00,104.03,104.6,103.9,103.96,93898.0,101.7511,102.3086,101.624,101.6827,93898.0
2024-02-09 10:30:00,103.99,104.91,103.99,104.87,87189.0,101.712,102.6118,101.712,102.5727,87189.0
2024-02-09 11:00:00,104.88,105.42,104.53,105.17,90840.0,102.5825,103.1107,102.2402,102.8662,90840.0
2024-02-09 11:30:00,105.19,105.3,104.55,104.55,65546.0,102.8857,102.9933,102.2597,102.2597,65546.0
2024-02-09 12:00:00,104.57,104.63,104.39,104.48,54869.0,102.2793,102.338,102.1032,102.1913,54869.0
2024-02-09 12:30:00,104.46,104.8,104.37,104.51,123753.0,102.1717,102.5043,102.0837,102.2206,123753.0
2024-02-09 13:00:00,104.53,104.64,104.33,104.61,61419.0,102.2402,102.3478,102.0446,102.3184,61419.0
2024-02-09 13:30:00,104.62,104.9,104.57,104.74,62891.0,102.3282,102.6021,102.2793,102.4456,62891.0
2024-02-09 14:00:00,104.75,104.88,104.6,104.77,51212.0,102.4554,102.5825,102.3086,102.4749,51212.0
2024-02-09 14:30:00,104.77,105.15,104.72,105.14,53197.0,102.4749,102.8466,102.426,102.8368,53197.0
2024-02-09 15:00:00,105.16,105.22,104.95,105.01,76386.0,102.8564,102.9151,102.651,102.7097,76386.0
2024-02-09 15:30:00,105.02,105.02,104.49,104.95,394447.0,102.7194,102.7194,102.201,102.651,394447.0
2024-02-12 09:30:00,104.67,104.7,103.38,103.48,56741.0,102.3771,102.4064,101.1154,101.2132,56741.0
2024-02-12 10:00:00,103.48,103.49,102.39,102.6,175531.0,101.2132,101.223,100.1471,100.3525,175531.0
2024-02-12 10:30:00,102.63,103.01,102.42,102.77,123872.0,100.3818,100.7535,100.1764,100.5187,123872.0
2024-02-12 11:00:00,102.8,103.36,102.71,103.3,68138.0,100.5481,101.0958,100.46,101.0371,68138.0
2024-02-12 11:30:00,103.34,103.79,103.33,103.66,50893.0,101.0762,101.5164,101.0665,101.3892,50893.0
2024-02-12 12:00:00,103.71,104.02,103.53,103.91,41947.0,101.4381,101.7413,101.2621,101.6338,41947.0
2024-02-12 12:30:00,103.89,103.94,103.56,103.62,62657.0,101.6142,101.6631,101.2914,101.3501,62657.0
2024-02-12 13:00:00,103.61,103.73,103.34,103.38,76154.0,101.3403,101.4577,101.0762,101.1154,76154.0
2024-02-12 13:30:00,103.38,103.8,103.38,103.66,50383.0,101.1154,101.5262,101.1154,101.3892,50383.0
2024-02-12 14:00:00,103.66,103.74,103.44,103.53,41574.0,101.3892,101.4675,101.1741,101.2621,41574.0
2024-02-12 14:30:00,103.52,103.64,103.2,103.26,44700.0,101.2523,101.3697,100.9393,100.998,44700.0
2024-02-12 15:00:00,103.27,103.44,103.14,103.33,61758.0,101.0078,101.1741,100.8806,101.0665,61758.0
2024-02-12 15:30:00,103.34,103.63,103.17,103.62,317140.0,101.0762,101.3599,100.91,101.3501,317140.0
2024-02-13 09:30:00,104.36,104.82,103.41,103.67,91085.0,102.0739,102.5238,101.1447,101.399,91085.0
2024-02-13 10:00:00,103.72,104.37,103.57,103.88,56933.0,101.4479,102.0837,101.3012,101.6044,56933.0
2024-02-13 10:30:00,103.89,103.99,103.18,103.43,93184.0,101.6142,101.712,100.9197,101.1643,93184.0
2024-02-13 11:00:00,103.43,104.2,103.27,104.11,61557.0,101.1643,101.9174,101.0078,101.8294,61557.0
2024-02-13 11:30:00,104.13,104.38,104.05,104.27,34085.0,101.8489,102.0935,101.7707,101.9859,34085.0
2024-02-13 12:00:00,104.27,104.5,104.2,104.29,33972.0,101.9859,102.2108,101.9174,102.0054,33972.0
2024-02-13 12:30:00,104.3,104.4,104.15,104.38,33844.0,102.0152,102.113,101.8685,102.0935,33844.0
2024-02-13 13:00:00,104.41,104.75,104.17,104.75,104810.0,102.1228,102.4554,101.8881,102.4554,104810.0
2024-02-13 13:30:00,104.75,104.91,104.67,104.72,105002.0,102.4554,102.6118,102.3771,102.426,105002.0
2024-02-13 14:00:00,104.73,104.73,103.79,104.11,59083.0,102.4358,102.4358,101.5164,101.8294,59083.0
2024-02-13 14:30:00,104.1,104.17,103.89,103.9,33828.0,101.8196,101.8881,101.6142,101.624,33828.0
2024-02-13 15:00:00,103.9,103.93,103.51,103.86,56092.0,101.624,101.6533,101.2425,101.5848,56092.0
2024-02-13 15:30:00,103.84,104.36,103.72,104.36,232261.0,101.5653,102.0739,101.4479,102.0739,232261.0
2024-02-14 09:30:00,104.68,104.78,103.63,104.27,72961.0,102.3869,102.4847,101.3599,101.9859,72961.0
2024-02-14 10:00:00,104.32,104.5,103.2,103.57,51160.0,102.0348,102.2108,100.9393,101.3012,51160.0
2024-02-14 10:30:00,103.57,104.24,103.52,104.05,42830.0,101.3012,101.9565,101.2523,101.7707,42830.0
2024-02-14 11:00:00,104.05,104.57,104.0,104.5,40464.0,101.7707,102.2793,101.7218,102.2108,40464.0
2024-02-14 11:30:00,104.52,104.52,104.07,104.16,37403.0,102.2304,102.2304,101.7902,101.8783,37403.0
2024-02-14 12:00:00,104.21,104.3,104.03,104.09,24813.0,101.9272,102.0152,101.7511,101.8098,24813.0
2024-02-14 12:30:00,104.09,104.1,103.91,103.93,18551.0,101.8098,101.8196,101.6338,101.6533,18551.0
2024-02-14 13:00:00,103.95,104.01,103.43,103.62,47642.0,101.6729,101.7316,101.1643,101.3501,47642.0
2024-02-14 13:30:00,103.63,103.73,103.55,103.65,28537.0,101.3599,101.4577,101.2816,101.3795,28537.0
2024-02-14 14:00:00,103.61,103.61,103.4,103.56,34473.0,101.3403,101.3403,101.1349,101.2914,34473.0
2024-02-14 14:30:00,103.58,103.63,103.41,103.48,32913.0,101.311,101.3599,101.1447,101.2132,32913.0
2024-02-14 15:00:00,103.49,103.76,103.49,103.71,42698.0,101.223,101.487,101.223,101.4381,42698.0
2024-02-14 15:30:00,103.72,103.94,103.51,103.51,265544.0,101.4479,101.6631,101.2425,101.2425,265544.0
2024-02-15 09:30:00,103.86,104.67,103.73,104.63,43804.0,101.5848,102.3771,101.4577,102.338,43804.0
2024-02-15 10:00:00,104.62,104.75,104.01,104.52,63428.0,102.3282,102.4554,101.7316,102.2304,63428.0
2024-02-15 10:30:00,104.5,104.76,104.39,104.64,64445.0,102.2108,102.4651,102.1032,102.3478,64445.0
2024-02-15 11:00:00,104.62,105.04,104.47,104.83,69579.0,102.3282,102.739,102.1815,102.5336,69579.0
2024-02-15 11:30:00,104.85,105.02,104.71,104.86,38640.0,102.5532,102.7194,102.4162,102.5629,38640.0
2024-02-15 12:00:00,104.89,105.03,104.83,104.86,38531.0,102.5923,102.7292,102.5336,102.5629,38531.0
2024-02-15 12:30:00,104.87,104.88,104.61,104.88,53465.0,102.5727,102.5825,102.3184,102.5825,53465.0
2024-02-15 13:00:00,104.87,104.96,104.74,104.82,44176.0,102.5727,102.6608,102.4456,102.5238,44176.0
2024-02-15 13:30:00,104.86,104.97,104.81,104.9,35159.0,102.5629,102.6705,102.514,102.6021,35159.0
2024-02-15 14:00:00,104.93,105.0,104.83,104.9,49307.0,102.6314,102.6999,102.5336,102.6021,49307.0
2024-02-15 14:30:00,104.89,105.12,104.83,105.0,52701.0,102.5923,102.8172,102.5336,102.6999,52701.0
2024-02-15 15:00:00,105.01,105.02,104.74,104.79,53462.0,102.7097,102.7194,102.4456,102.4945,53462.0
2024-02-15 15:30:00,104.8,105.0,104.63,104.94,210121.0,102.5043,102.6999,102.338,102.6412,210121.0
2024-02-16 09:30:00,104.99,105.49,104.73,105.32,71201.0,102.6901,103.1791,102.4358,103.0129,71201.0
2024-02-16 10:00:00,105.32,105.6,104.71,104.98,39178.0,103.0129,103.2867,102.4162,102.6803,39178.0
2024-02-16 10:30:00,104.99,105.04,104.76,104.85,30697.0,102.6901,102.739,102.4651,102.5532,30697.0
2024-02-16 11:00:00,104.84,104.95,104.58,104.88,33317.0,102.5434,102.651,102.2891,102.5825,33317.0
2024-02-16 11:30:00,104.85,105.04,104.79,104.86,31825.0,102.5532,102.739,102.4945,102.5629,31825.0
2024-02-16 12:00:00,104.84,104.9,104.67,104.77,27215.0,102.5434,102.6021,102.3771,102.4749,27215.0
2024-02-16 12:30:00,104.8,104.89,104.66,104.85,30356.0,102.5043,102.5923,102.3673,102.5532,30356.0
2024-02-16 13:00:00,104.83,104.85,104.65,104.72,29367.0,102.5336,102.5532,102.3575,102.426,29367.0
2024-02-16 13:30:00,104.73,105.0,104.72,104.88,38189.0,102.4358,102.6999,102.426,102.5825,38189.0
2024-02-16 14:00:00,104.84,104.9,104.66,104.7,31055.0,102.5434,102.6021,102.3673,102.4064,31055.0
2024-02-16 14:30:00,104.72,104.8,104.55,104.57,50090.0,102.426,102.5043,102.2597,102.2793,50090.0
2024-02-16 15:00:00,104.56,104.65,104.45,104.63,34558.0,102.2695,102.3575,102.1619,102.338,34558.0
2024-02-16 15:30:00,104.63,104.74,104.36,104.46,269741.0,102.338,102.4456,102.0739,102.1717,269741.0
2024-02-20 09:30:00,104.45,105.84,104.45,105.74,77200.0,102.1619,103.5215,102.1619,103.4237,77200.0
2024-02-20 10:00:00,105.75,105.9,105.49,105.75,39275.0,103.4334,103.5802,103.1791,103.4334,39275.0
2024-02-20 10:30:00,105.78,105.83,105.5,105.68,47093.0,103.4628,103.5117,103.1889,103.365,47093.0
2024-02-20 11:00:00,105.73,105.76,105.59,105.65,38298.0,103.4139,103.4432,103.277,103.3356,38298.0
2024-02-20 11:30:00,105.67,105.74,105.53,105.66,33279.0,103.3552,103.4237,103.2183,103.3454,33279.0
2024-02-20 12:00:00,105.67,105.7,105.46,105.63,47978.0,103.3552,103.3845,103.1498,103.3161,47978.0
2024-02-20 12:30:00,105.63,105.73,105.58,105.71,39585.0,103.3161,103.4139,103.2672,103.3943,39585.0
2024-02-20 13:00:00,105.71,105.75,105.64,105.66,41452.0,103.3943,103.4334,103.3259,103.3454,41452.0
2024-02-20 13:30:00,105.65,105.71,105.5,105.66,33658.0,103.3356,103.3943,103.1889,103.3454,33658.0
2024-02-20 14:00:00,105.67,105.75,105.59,105.73,37542.0,103.3552,103.4334,103.277,103.4139,37542.0
2024-02-20 14:30:00,105.72,105.96,105.66,105.94,53752.0,103.4041,103.6388,103.3454,103.6193,53752.0
2024-02-20 15:00:00,105.96,105.96,105.57,105.78,45045.0,103.6388,103.6388,103.2574,103.4628,45045.0
2024-02-20 15:30:00,105.79,105.79,105.25,105.37,262216.0,103.4726,103.4726,102.9444,103.0618,262216.0
2024-02-21 09:30:00,105.92,106.03,105.22,105.6,59578.0,103.5997,103.7073,102.9151,103.2867,59578.0
2024-02-21 10:00:00,105.6,105.82,105.46,105.59,49749.0,103.2867,103.5019,103.1498,103.277,49749.0
2024-02-21 10:30:00,105.55,105.75,105.19,105.51,101828.0,103.2378,103.4334,102.8857,103.1987,101828.0
2024-02-21 11:00:00,105.51,105.65,105.35,105.47,47875.0,103.1987,103.3356,103.0422,103.1596,47875.0
2024-02-21 11:30:00,105.47,105.52,104.92,105.09,41239.0,103.1596,103.2085,102.6216,102.7879,41239.0
2024-02-21 12:00:00,105.11,105.33,105.05,105.09,29005.0,102.8075,103.0226,102.7488,102.7879,29005.0
2024-02-21 12:30:00,105.08,105.08,104.87,104.92,25182.0,102.7781,102.7781,102.5727,102.6216,25182.0
2024-02-21 13:00:00,104.92,105.03,104.81,104.87,32292.0,102.6216,102.7292,102.514,102.5727,32292.0
2024-02-21 13:30:00,104.86,105.2,104.72,104.98,75158.0,102.5629,102.8955,102.426,102.6803,75158.0
2024-02-21 14:00:00,104.98,105.21,104.94,105.11,40175.0,102.6803,102.9053,102.6412,102.8075,40175.0
2024-02-21 14:30:00,105.1,105.22,104.91,105.18,39676.0,102.7977,102.9151,102.6118,102.8759,39676.0
2024-02-21 15:00:00,105.2,105.23,104.94,105.01,50871.0,102.8955,102.9248,102.6412,102.7097,50871.0
2024-02-21 15:30:00,104.99,105.62,104.96,105.62,175178.0,102.6901,103.3063,102.6608,103.3063,175178.0
2024-02-22 09:30:00,105.48,106.3,105.3,106.25,43762.0,103.1694,103.9714,102.9933,103.9225,43762.0
2024-02-22 10:00:00,106.25,106.45,106.15,106.38,47883.0,103.9225,104.1181,103.8247,104.0496,47883.0
2024-02-22 10:30:00,106.34,106.94,106.26,106.86,37028.0,104.0105,104.5974,103.9323,104.5191,37028.0
2024-02-22 11:00:00,106.87,107.0,106.66,106.95,40186.0,104.5289,104.6561,104.3235,104.6072,40186.0
2024-02-22 11:30:00,107.02,107.34,106.98,107.11,55663.0,104.6756,104.9886,104.6365,104.7637,55663.0
2024-02-22 12:00:00,107.14,107.47,107.14,107.41,33440.0,104.793,105.1158,104.793,105.0571,33440.0
2024-02-22 12:30:00,107.42,107.56,107.37,107.51,25280.0,105.0669,105.2038,105.018,105.1549,25280.0
2024-02-22 13:00:00,107.49,107.66,107.45,107.55,33112.0,105.1353,105.3016,105.0962,105.194,33112.0
2024-02-22 13:30:00,107.56,107.77,107.51,107.74,28645.0,105.2038,105.4092,105.1549,105.3799,28645.0
2024-02-22 14:00:00,107.73,107.87,107.65,107.81,38641.0,105.3701,105.507,105.2918,105.4483,38641.0
2024-02-22 14:30:00,107.82,107.84,107.31,107.39,28380.0,105.4581,105.4777,104.9593,105.0375,28380.0
2024-02-22 15:00:00,107.38,107.5,107.33,107.35,28115.0,105.0277,105.1451,104.9788,104.9984,28115.0
2024-02-22 15:30:00,107.34,107.41,107.05,107.13,176774.0,104.9886,105.0571,104.705,104.7832,176774.0
2024-02-23 09:30:00,107.53,108.0,107.17,107.83,48657.0,105.1745,105.6342,104.8223,105.4679,48657.0
2024-02-23 10:00:00,107.83,108.07,107.76,108.04,38866.0,105.4679,105.7026,105.3994,105.6733,38866.0
2024-02-23 10:30:00,108.06,108.08,107.43,107.58,29989.0,105.6928,105.7124,105.0766,105.2234,29989.0
2024-02-23 11:00:00,107.58,107.69,107.49,107.54,26883.0,105.2234,105.331,105.1353,105.1842,26883.0
2024-02-23 11:30:00,107.59,107.61,107.42,107.45,19909.0,105.2331,105.2527,105.0669,105.0962,19909.0
2024-02-23 12:00:00,107.5,107.71,107.37,107.64,58278.0,105.1451,105.3505,105.018,105.282,58278.0
2024-02-23 12:30:00,107.65,107.72,107.5,107.51,21555.0,105.2918,105.3603,105.1451,105.1549,21555.0
2024-02-23 13:00:00,107.5,107.72,107.48,107.66,27407.0,105.1451,105.3603,105.1256,105.3016,27407.0
2024-02-23 13:30:00,107.62,107.7,107.54,107.59,20995.0,105.2625,105.3407,105.1842,105.2331,20995.0
2024-02-23 14:00:00,107.6,107.65,107.52,107.55,19979.0,105.2429,105.2918,105.1647,105.194,19979.0
2024-02-23 14:30:00,107.56,107.89,107.53,107.86,20953.0,105.2038,105.5266,105.1745,105.4972,20953.0
2024-02-23 15:00:00,107.86,107.97,107.76,107.92,29929.0,105.4972,105.6048,105.3994,105.5559,29929.0
2024-02-23 15:30:00,107.91,108.1,107.71,108.07,123720.0,105.5461,105.732,105.3505,105.7026,123720.0
2024-02-26 09:30:00,109.62,110.37,109.32,109.48,103017.0,107.2187,107.9522,106.9252,107.0817,103017.0
2024-02-26 10:00:00,109.44,109.8,109.35,109.73,53080.0,107.0426,107.3947,106.9546,107.3263,53080.0
2024-02-26 10:30:00,109.73,110.2,109.72,109.86,122548.0,107.3263,107.786,107.3165,107.4534,122548.0
2024-02-26 11:00:00,109.87,110.3,109.82,110.16,84685.0,107.4632,107.8838,107.4143,107.7468,84685.0
2024-02-26 11:30:00,110.17,110.48,110.14,110.41,72854.0,107.7566,108.0598,107.7273,107.9914,72854.0
2024-02-26 12:00:00,110.43,110.59,110.29,110.58,87672.0,108.0109,108.1674,107.874,108.1576,87672.0
2024-02-26 12:30:00,110.58,110.87,110.51,110.86,63462.0,108.1576,108.4413,108.0892,108.4315,63462.0
2024-02-26 13:00:00,110.86,110.94,110.56,110.56,55496.0,108.4315,108.5098,108.1381,108.1381,55496.0
2024-02-26 13:30:00,110.4,110.45,109.95,110.29,52636.0,107.9816,108.0305,107.5414,107.874,52636.0
2024-02-26 14:00:00,110.26,110.65,110.19,110.63,78791.0,107.8447,108.2261,107.7762,108.2065,78791.0
2024-02-26 14:30:00,110.63,110.86,110.4,110.63,84007.0,108.2065,108.4315,107.9816,108.2065,84007.0
2024-02-26 15:00:00,110.61,111.0,110.59,110.79,109172.0,108.187,108.5684,108.1674,108.363,109172.0
2024-02-26 15:30:00,110.79,110.93,110.15,110.22,345137.0,108.363,108.5,107.7371,107.8055,345137.0
2024-02-27 09:30:00,109.86,110.46,109.54,110.02,69292.0,107.4534,108.0403,107.1404,107.6099,69292.0
2024-02-27 10:00:00,110.15,110.25,109.83,110.0,60569.0,107.7371,107.8349,107.4241,107.5903,60569.0
2024-02-27 10:30:00,110.0,110.07,109.08,109.19,54880.0,107.5903,107.6588,106.6905,106.7981,54880.0
2024-02-27 11:00:00,109.18,109.51,109.18,109.38,35523.0,106.7883,107.1111,106.7883,106.9839,35523.0
2024-02-27 11:30:00,109.4,109.42,109.06,109.18,33611.0,107.0035,107.0231,106.6709,106.7883,33611.0
2024-02-27 12:00:00,109.19,109.73,109.19,109.67,33482.0,106.7981,107.3263,106.7981,107.2676,33482.0
2024-02-27 12:30:00,109.67,109.68,109.48,109.49,26304.0,107.2676,107.2774,107.0817,107.0915,26304.0
2024-02-27 13:00:00,109.48,109.58,109.39,109.56,27887.0,107.0817,107.1795,106.9937,107.16,27887.0
2024-02-27 13:30:00,109.54,109.69,109.48,109.68,30149.0,107.1404,107.2871,107.0817,107.2774,30149.0
2024-02-27 14:00:00,109.67,110.0,109.65,109.85,61063.0,107.2676,107.5903,107.248,107.4436,61063.0
2024-02-27 14:30:00,109.84,109.84,109.36,109.7,45647.0,107.4339,107.4339,106.9644,107.2969,45647.0
2024-02-27 15:00:00,109.7,109.85,109.51,109.53,61612.0,107.2969,107.4436,107.1111,107.1306,61612.0
2024-02-27 15:30:00,109.52,109.73,109.41,109.59,196791.0,107.1209,107.3263,107.0133,107.1893,196791.0
2024-02-28 09:30:00,109.6,109.8,108.84,109.39,53532.0,107.1991,107.3947,106.4558,106.9937,53532.0
2024-02-28 10:00:00,109.49,109.88,109.44,109.73,44726.0,107.0915,107.473,107.0426,107.3263,44726.0
2024-02-28 10:30:00,109.75,110.43,109.69,110.27,68606.0,107.3458,108.0109,107.2871,107.8544,68606.0
2024-02-28 11:00:00,110.27,110.5,109.91,110.46,85023.0,107.8544,108.0794,107.5023,108.0403,85023.0
2024-02-28 11:30:00,110.5,110.63,110.36,110.54,63924.0,108.0794,108.2065,107.9425,108.1185,63924.0
2024-02-28 12:00:00,110.55,110.7,110.47,110.57,36289.0,108.1283,108.275,108.0501,108.1479,36289.0
2024-02-28 12:30:00,110.58,110.63,110.48,110.62,57049.0,108.1576,108.2065,108.0598,108.1968,57049.0
2024-02-28 13:00:00,110.62,110.84,110.55,110.79,40733.0,108.1968,108.4119,108.1283,108.363,40733.0
2024-02-28 13:30:00,110.81,111.11,110.81,111.05,83892.0,108.3826,108.676,108.3826,108.6173,83892.0
2024-02-28 14:00:00,111.05,111.21,110.89,111.16,91087.0,108.6173,108.7738,108.4609,108.7249,91087.0
2024-02-28 14:30:00,111.14,111.35,111.13,111.29,32411.0,108.7054,108.9108,108.6956,108.8521,32411.0
2024-02-28 15:00:00,111.27,111.54,111.27,111.49,54983.0,108.8325,109.0966,108.8325,109.0477,54983.0
2024-02-28 15:30:00,111.48,111.72,111.34,111.67,222327.0,109.0379,109.2727,108.901,109.2238,222327.0
2024-02-29 09:30:00,111.69,112.15,110.81,111.17,147184.0,109.2433,109.6932,108.3826,108.7347,147184.0
2024-02-29 10:00:00,111.17,111.22,110.68,110.96,42266.0,108.7347,108.7836,108.2555,108.5293,42266.0
2024-02-29 10:30:00,110.96,111.11,110.78,111.06,69074.0,108.5293,108.676,108.3533,108.6271,69074.0
2024-02-29 11:00:00,111.03,111.18,110.97,111.13,34837.0,108.5978,108.7445,108.5391,108.6956,34837.0
2024-02-29 11:30:00,111.12,111.85,111.1,111.62,56775.0,108.6858,109.3998,108.6663,109.1749,56775.0
2024-02-29 12:00:00,111.59,111.63,111.27,111.47,35437.0,109.1455,109.1846,108.8325,109.0281,35437.0
2024-02-29 12:30:00,111.45,111.51,110.99,111.02,50784.0,109.0086,109.0673,108.5587,108.588,50784.0
2024-02-29 13:00:00,111.02,111.41,110.89,111.4,51386.0,108.588,108.9695,108.4609,108.9597,51386.0
2024-02-29 13:30:00,111.38,111.69,111.32,111.4,69627.0,108.9401,109.2433,108.8814,108.9597,69627.0
2024-02-29 14:00:00,111.41,111.54,111.24,111.47,43412.0,108.9695,109.0966,108.8032,109.0281,43412.0
2024-02-29 14:30:00,111.48,111.61,111.39,111.5,68960.0,109.0379,109.1651,108.9499,109.0575,68960.0
2024-02-29 15:00:00,111.54,111.85,111.49,111.71,73987.0,109.0966,109.3998,109.0477,109.2629,73987.0
2024-02-29 15:30:00,111.68,112.2,111.54,111.95,568157.0,109.2335,109.7422,109.0966,109.4976,568157.0
2024-03-01 09:30:00,114.45,114.5,113.34,113.71,279268.0,111.9429,111.9918,110.8572,111.2191,279268.0
2024-03-01 10:00:00,113.71,114.88,113.45,114.16,219179.0,111.2191,112.3634,110.9648,111.6592,219179.0
2024-03-01 10:30:00,114.09,114.11,113.08,113.31,202830.0,111.5908,111.6103,110.6029,110.8278,202830.0
2024-03-01 11:00:00,113.31,113.33,112.26,112.31,109522.0,110.8278,110.8474,109.8008,109.8497,109522.0
2024-03-01 11:30:00,112.31,113.14,112.28,113.07,145998.0,109.8497,110.6616,109.8204,110.5931,145998.0
2024-03-01 12:00:00,113.1,113.2,112.67,113.2,90410.0,110.6224,110.7202,110.2019,110.7202,90410.0
2024-03-01 12:30:00,113.17,113.49,113.06,113.15,77521.0,110.6909,111.0039,110.5833,110.6713,77521.0
2024-03-01 13:00:00,113.09,113.1,112.37,112.91,86040.0,110.6127,110.6224,109.9084,110.4366,86040.0
2024-03-01 13:30:00,112.9,112.93,112.28,112.51,53246.0,110.4268,110.4562,109.8204,110.0454,53246.0
2024-03-01 14:00:00,112.5,112.71,112.49,112.68,48183.0,110.0356,110.241,110.0258,110.2116,48183.0
2024-03-01 14:30:00,112.68,112.69,112.37,112.56,61267.0,110.2116,110.2214,109.9084,110.0943,61267.0
2024-03-01 15:00:00,112.58,112.69,112.51,112.51,75701.0,110.1138,110.2214,110.0454,110.0454,75701.0
2024-03-01 15:30:00,112.5,113.38,112.47,113.37,332239.0,110.0356,110.8963,110.0062,110.8865,332239.0
2024-03-04 09:30:00,113.48,115.33,113.06,114.68,142669.0,110.9941,112.8036,110.5833,112.1678,142669.0
2024-03-04 10:00:00,114.69,114.69,113.5,113.76,82500.0,112.1776,112.1776,111.0137,111.268,82500.0
2024-03-04 10:30:00,113.7,114.15,113.41,113.48,36137.0,111.2093,111.6494,110.9256,110.9941,36137.0
2024-03-04 11:00:00,113.47,113.59,113.25,113.41,55213.0,110.9843,111.1017,110.7692,110.9256,55213.0
2024-03-04 11:30:00,113.4,113.72,113.28,113.38,55324.0,110.9159,111.2289,110.7985,110.8963,55324.0
2024-03-04 12:00:00,113.35,113.62,113.09,113.44,46742.0,110.867,111.131,110.6127,110.955,46742.0
2024-03-04 12:30:00,113.45,113.45,112.83,112.84,81836.0,110.9648,110.9648,110.3584,110.3681,81836.0
2024-03-04 13:00:00,112.83,112.95,112.7,112.9,45957.0,110.3584,110.4757,110.2312,110.4268,45957.0
2024-03-04 13:30:00,112.88,113.06,112.82,113.01,39528.0,110.4073,110.5833,110.3486,110.5344,39528.0
2024-03-04 14:00:00,112.99,113.1,112.8,112.84,57363.0,110.5148,110.6224,110.329,110.3681,57363.0
2024-03-04 14:30:00,112.81,112.9,112.53,112.64,123158.0,110.3388,110.4268,110.0649,110.1725,123158.0
2024-03-04 15:00:00,112.65,112.94,112.54,112.7,105855.0,110.1823,110.4659,110.0747,110.2312,105855.0
2024-03-04 15:30:00,112.7,112.72,112.47,112.64,315127.0,110.2312,110.2508,110.0062,110.1725,315127.0
2024-03-05 09:30:00,112.92,113.15,112.64,112.86,48500.0,110.4464,110.6713,110.1725,110.3877,48500.0
2024-03-05 10:00:00,112.87,112.89,112.45,112.7,87183.0,110.3975,110.417,109.9867,110.2312,87183.0
2024-03-05 10:30:00,112.65,112.71,112.1,112.28,88129.0,110.1823,110.241,109.6443,109.8204,88129.0
2024-03-05 11:00:00,112.26,112.4,112.13,112.33,36053.0,109.8008,109.9378,109.6737,109.8693,36053.0
2024-03-05 11:30:00,112.32,112.57,112.13,112.13,32647.0,109.8595,110.104,109.6737,109.6737,32647.0
2024-03-05 12:00:00,112.13,112.83,111.92,112.75,72333.0,109.6737,110.3584,109.4683,110.2801,72333.0
2024-03-05 12:30:00,112.72,112.76,112.46,112.61,32010.0,110.2508,110.2899,109.9965,110.1432,32010.0
2024-03-05 13:00:00,112.63,113.23,112.59,113.06,54369.0,110.1627,110.7496,110.1236,110.5833,54369.0
2024-03-05 13:30:00,113.03,113.58,112.96,113.29,69697.0,110.554,111.0919,110.4855,110.8083,69697.0
2024-03-05 14:00:00,113.29,113.45,112.99,113.0,32879.0,110.8083,110.9648,110.5148,110.5246,32879.0
2024-03-05 14:30:00,112.97,112.97,112.67,112.92,37726.0,110.4953,110.4953,110.2019,110.4464,37726.0
2024-03-05 15:00:00,112.93,112.95,112.36,112.37,67575.0,110.4562,110.4757,109.8986,109.9084,67575.0
2024-03-05 15:30:00,112.36,112.98,112.27,112.92,191562.0,109.8986,110.5051,109.8106,110.4464,191562.0
2024-03-06 09:30:00,113.71,113.92,112.73,113.11,102450.0,111.2191,111.4245,110.2605,110.6322,102450.0
2024-03-06 10:00:00,113.23,113.3,112.45,112.45,74924.0,110.7496,110.8181,109.9867,109.9867,74924.0
2024-03-06 10:30:00,112.44,112.86,112.37,112.55,61853.0,109.9769,110.3877,109.9084,110.0845,61853.0
2024-03-06 11:00:00,112.53,112.79,112.31,112.47,71203.0,110.0649,110.3192,109.8497,110.0062,71203.0
2024-03-06 11:30:00,112.44,112.86,112.24,112.86,60756.0,109.9769,110.3877,109.7813,110.3877,60756.0
2024-03-06 12:00:00,112.81,112.81,112.07,112.11,62402.0,110.3388,110.3388,109.615,109.6541,62402.0
2024-03-06 12:30:00,112.13,112.23,111.72,111.83,88196.0,109.6737,109.7715,109.2727,109.3803,88196.0
2024-03-06 13:00:00,111.81,111.89,111.67,111.75,67097.0,109.3607,109.4389,109.2238,109.302,67097.0
2024-03-06 13:30:00,111.77,111.87,111.31,111.52,75860.0,109.3216,109.4194,108.8717,109.0771,75860.0
2024-03-06 14:00:00,111.52,111.77,111.44,111.66,51316.0,109.0771,109.3216,108.9988,109.214,51316.0
2024-03-06 14:30:00,111.64,111.65,111.26,111.42,63614.0,109.1944,109.2042,108.8227,108.9792,63614.0
2024-03-06 15:00:00,111.45,111.55,111.17,111.19,78949.0,109.0086,109.1064,108.7347,108.7543,78949.0
2024-03-06 15:30:00,111.19,111.22,110.54,110.63,384828.0,108.7543,108.7836,108.1185,108.2065,384828.0
2024-03-07 09:30:00,111.43,111.73,110.83,111.01,76737.0,108.989,109.2825,108.4022,108.5782,76737.0
2024-03-07 10:00:00,111.0,111.25,110.65,111.21,61760.0,108.5684,108.813,108.2261,108.7738,61760.0
2024-03-07 10:30:00,111.22,111.37,110.77,110.9,39007.0,108.7836,108.9303,108.3435,108.4706,39007.0
2024-03-07 11:00:00,110.89,111.64,110.79,111.64,50752.0,108.4609,109.1944,108.363,109.1944,50752.0
2024-03-07 11:30:00,111.57,111.81,111.33,111.49,61282.0,109.126,109.3607,108.8912,109.0477,61282.0
2024-03-07 12:00:00,111.51,111.84,111.43,111.75,35094.0,109.0673,109.39,108.989,109.302,35094.0
2024-03-07 12:30:00,111.72,111.92,111.63,111.89,27428.0,109.2727,109.4683,109.1846,109.4389,27428.0
2024-03-07 13:00:00,111.89,112.43,111.84,112.34,46841.0,109.4389,109.9671,109.39,109.8791,46841.0
2024-03-07 13:30:00,112.37,113.01,112.36,112.91,70051.0,109.9084,110.5344,109.8986,110.4366,70051.0
2024-03-07 14:00:00,112.89,113.29,112.74,112.81,68022.0,110.417,110.8083,110.2703,110.3388,68022.0
2024-03-07 14:30:00,112.81,113.03,112.79,112.88,36959.0,110.3388,110.554,110.3192,110.4073,36959.0
2024-03-07 15:00:00,112.87,113.09,112.73,113.01,52363.0,110.3975,110.6127,110.2605,110.5344,52363.0
2024-03-07 15:30:00,113.0,113.75,112.99,113.68,392746.0,110.5246,111.2582,110.5148,111.1897,392746.0
2024-03-08 09:30:00,113.88,114.36,113.12,114.36,74237.0,111.3854,111.8548,110.642,111.8548,74237.0
2024-03-08 10:00:00,114.36,114.45,113.72,113.73,68197.0,111.8548,111.9429,111.2289,111.2386,68197.0
2024-03-08 10:30:00,113.71,114.75,113.62,114.75,79521.0,111.2191,112.2363,111.131,112.2363,79521.0
2024-03-08 11:00:00,114.75,114.97,114.62,114.81,93192.0,112.2363,112.4515,112.1091,112.295,93192.0
2024-03-08 11:30:00,114.82,114.83,114.35,114.47,50343.0,112.3048,112.3145,111.8451,111.9624,50343.0
2024-03-08 12:00:00,114.46,114.85,114.44,114.73,39465.0,111.9526,112.3341,111.9331,112.2167,39465.0
2024-03-08 12:30:00,114.75,115.15,114.73,115.14,54475.0,112.2363,112.6275,112.2167,112.6178,54475.0
2024-03-08 13:00:00,115.12,115.12,114.86,114.89,40722.0,112.5982,112.5982,112.3439,112.3732,40722.0
2024-03-08 13:30:00,114.9,114.97,114.54,114.56,38547.0,112.383,112.4515,112.0309,112.0505,38547.0
2024-03-08 14:00:00,114.55,114.96,114.51,114.96,41176.0,112.0407,112.4417,112.0016,112.4417,41176.0
2024-03-08 14:30:00,114.95,115.36,114.87,115.23,63130.0,112.4319,112.8329,112.3537,112.7058,63130.0
2024-03-08 15:00:00,115.21,115.38,114.93,114.93,63923.0,112.6862,112.8525,112.4124,112.4124,63923.0
2024-03-08 15:30:00,114.92,115.29,114.8,115.17,278935.0,112.4026,112.7645,112.2852,112.6471,278935.0
2024-03-11 09:30:00,114.73,115.54,114.73,115.47,91181.0,112.2167,113.009,112.2167,112.9405,91181.0
2024-03-11 10:00:00,115.45,115.58,114.58,114.78,111159.0,112.921,113.0481,112.07,112.2656,111159.0
2024-03-11 10:30:00,114.79,114.91,114.34,114.76,63406.0,112.2754,112.3928,111.8353,112.2461,63406.0
2024-03-11 11:00:00,114.76,114.85,114.24,114.36,54317.0,112.2461,112.3341,111.7375,111.8548,54317.0
2024-03-11 11:30:00,114.34,114.6,114.23,114.47,99144.0,111.8353,112.0896,111.7277,111.9624,99144.0
2024-03-11 12:00:00,114.47,114.48,113.88,113.94,41141.0,111.9624,111.9722,111.3854,111.444,41141.0
2024-03-11 12:30:00,113.95,114.36,113.95,114.26,30641.0,111.4538,111.8548,111.4538,111.757,30641.0
2024-03-11 13:00:00,114.27,114.94,114.23,114.9,51208.0,111.7668,112.4221,111.7277,112.383,51208.0
2024-03-11 13:30:00,114.91,115.2,114.91,115.2,64248.0,112.3928,112.6764,112.3928,112.6764,64248.0
2024-03-11 14:00:00,115.21,115.22,114.76,115.0,66828.0,112.6862,112.696,112.2461,112.4808,66828.0
2024-03-11 14:30:00,114.98,115.16,114.93,115.05,89516.0,112.4613,112.6373,112.4124,112.5297,89516.0
2024-03-11 15:00:00,115.05,115.53,114.94,115.52,83574.0,112.5297,112.9992,112.4221,112.9894,83574.0
2024-03-11 15:30:00,115.51,115.8,115.44,115.48,429432.0,112.9796,113.2633,112.9112,112.9503,429432.0
2024-03-12 09:30:00,115.48,115.68,114.62,114.77,64508.0,112.9503,113.1459,112.1091,112.2559,64508.0
2024-03-12 10:00:00,114.81,114.83,114.14,114.59,52721.0,112.295,112.3145,111.6397,112.0798,52721.0
2024-03-12 10:30:00,114.5,114.9,114.4,114.66,64758.0,111.9918,112.383,111.894,112.1483,64758.0
2024-03-12 11:00:00,114.65,115.38,114.54,115.21,59986.0,112.1385,112.8525,112.0309,112.6862,59986.0
2024-03-12 11:30:00,115.18,115.73,115.18,115.41,94624.0,112.6569,113.1948,112.6569,112.8818,94624.0
2024-03-12 12:00:00,115.42,115.52,115.33,115.38,43945.0,112.8916,112.9894,112.8036,112.8525,43945.0
2024-03-12 12:30:00,115.36,115.53,115.26,115.31,22867.0,112.8329,112.9992,112.7351,112.784,22867.0
2024-03-12 13:00:00,115.28,115.52,115.2,115.39,17103.0,112.7547,112.9894,112.6764,112.8623,17103.0
2024-03-12 13:30:00,115.39,115.62,115.27,115.59,20978.0,112.8623,113.0872,112.7449,113.0579,20978.0
2024-03-12 14:00:00,115.58,115.89,115.54,115.86,23569.0,113.0481,113.3513,113.009,113.322,23569.0
2024-03-12 14:30:00,115.86,115.96,115.46,115.82,31844.0,113.322,113.4198,112.9307,113.2829,31844.0
2024-03-12 15:00:00,115.82,115.87,115.71,115.77,32352.0,113.2829,113.3318,113.1753,113.234,32352.0
2024-03-12 15:30:00,115.76,115.76,115.21,115.61,247109.0,113.2242,113.2242,112.6862,113.0775,247109.0
2024-03-13 09:30:00,116.0,116.04,115.01,115.48,42516.0,113.4589,113.498,112.4906,112.9503,42516.0
2024-03-13 10:00:00,115.51,116.02,115.26,115.55,72394.0,112.9796,113.4785,112.7351,113.0188,72394.0
2024-03-13 10:30:00,115.59,115.68,114.54,114.61,135259.0,113.0579,113.1459,112.0309,112.0994,135259.0
2024-03-13 11:00:00,114.66,114.68,113.51,113.51,94562.0,112.1483,112.1678,111.0235,111.0235,94562.0
2024-03-13 11:30:00,113.51,113.78,113.25,113.38,116552.0,111.0235,111.2875,110.7692,110.8963,116552.0
2024-03-13 12:00:00,113.4,113.53,112.75,112.75,88380.0,110.9159,111.043,110.2801,110.2801,88380.0
2024-03-13 12:30:00,112.79,112.84,111.75,111.82,115323.0,110.3192,110.3681,109.302,109.3705,115323.0
2024-03-13 13:00:00,111.82,112.5,111.74,111.84,123967.0,109.3705,110.0356,109.2922,109.39,123967.0
2024-03-13 13:30:00,111.84,112.17,111.51,112.01,134702.0,109.39,109.7128,109.0673,109.5563,134702.0
2024-03-13 14:00:00,112.0,112.11,111.48,111.51,151506.0,109.5465,109.6541,109.0379,109.0673,151506.0
2024-03-13 14:30:00,111.51,111.54,110.67,110.76,175169.0,109.0673,109.0966,108.2457,108.3337,175169.0
2024-03-13 15:00:00,110.78,111.03,110.49,110.54,170107.0,108.3533,108.5978,108.0696,108.1185,170107.0
2024-03-13 15:30:00,110.54,111.56,110.52,111.03,505333.0,108.1185,109.1162,108.099,108.5978,505333.0
2024-03-14 09:30:00,110.67,111.15,109.69,110.63,134954.0,108.2457,108.7152,107.2871,108.2065,134954.0
2024-03-14 10:00:00,110.64,110.7,109.13,109.19,110539.0,108.2163,108.275,106.7394,106.7981,110539.0
2024-03-14 10:30:00,109.18,109.57,108.99,109.4,97974.0,106.7883,107.1698,106.6025,107.0035,97974.0
2024-03-14 11:00:00,109.4,110.24,109.38,109.9,156184.0,107.0035,107.8251,106.9839,107.4925,156184.0
2024-03-14 11:30:00,109.9,110.78,109.87,110.57,71911.0,107.4925,108.3533,107.4632,108.1479,71911.0
2024-03-14 12:00:00,110.57,110.63,109.98,110.12,106304.0,108.1479,108.2065,107.5708,107.7077,106304.0
2024-03-14 12:30:00,110.12,110.44,110.01,110.05,56858.0,107.7077,108.0207,107.6001,107.6393,56858.0
2024-03-14 13:00:00,110.03,110.21,109.77,109.77,51606.0,107.6197,107.7957,107.3654,107.3654,51606.0
2024-03-14 13:30:00,109.77,110.18,109.68,110.09,44093.0,107.3654,107.7664,107.2774,107.6784,44093.0
2024-03-14 14:00:00,110.1,110.11,109.75,109.79,66449.0,107.6882,107.6979,107.3458,107.3849,66449.0
2024-03-14 14:30:00,109.78,109.88,109.62,109.62,74276.0,107.3752,107.473,107.2187,107.2187,74276.0
2024-03-14 15:00:00,109.61,110.0,109.53,109.59,81503.0,107.2089,107.5903,107.1306,107.1893,81503.0
2024-03-14 15:30:00,109.6,110.1,109.41,109.93,448662.0,107.1991,107.6882,107.0133,107.5219,448662.0
2024-03-15 09:30:00,109.0,110.18,108.59,109.78,214074.0,106.6123,107.7664,106.2112,107.3752,214074.0
2024-03-15 10:00:00,109.72,110.44,109.56,110.44,59671.0,107.3165,108.0207,107.16,108.0207,59671.0
2024-03-15 10:30:00,110.4,110.48,110.08,110.13,58278.0,107.9816,108.0598,107.6686,107.7175,58278.0
2024-03-15 11:00:00,110.13,110.39,110.05,110.31,37979.0,107.7175,107.9718,107.6393,107.8936,37979.0
2024-03-15 11:30:00,110.31,110.51,110.28,110.37,47525.0,107.8936,108.0892,107.8642,107.9522,47525.0
2024-03-15 12:00:00,110.37,110.44,110.1,110.11,32009.0,107.9522,108.0207,107.6882,107.6979,32009.0
2024-03-15 12:30:00,110.13,110.2,110.07,110.16,32578.0,107.7175,107.786,107.6588,107.7468,32578.0
2024-03-15 13:00:00,110.18,110.44,110.1,110.32,52757.0,107.7664,108.0207,107.6882,107.9033,52757.0
2024-03-15 13:30:00,110.32,110.44,110.29,110.38,41522.0,107.9033,108.0207,107.874,107.962,41522.0
2024-03-15 14:00:00,110.37,110.37,110.1,110.11,47400.0,107.9522,107.9522,107.6882,107.6979,47400.0
2024-03-15 14:30:00,110.12,110.27,109.95,109.95,54957.0,107.7077,107.8544,107.5414,107.5414,54957.0
2024-03-15 15:00:00,109.95,110.26,109.88,110.2,84898.0,107.5414,107.8447,107.473,107.786,84898.0
2024-03-15 15:30:00,110.19,110.55,109.79,110.54,472667.0,107.7762,108.1283,107.3849,108.1185,472667.0
2024-03-18 09:30:00,110.41,110.61,109.48,110.13,118092.0,107.9914,108.187,107.0817,107.7175,118092.0
2024-03-18 10:00:00,110.17,111.04,110.13,110.54,52676.0,107.7566,108.6076,107.7175,108.1185,52676.0
2024-03-18 10:30:00,110.54,110.78,110.28,110.58,62098.0,108.1185,108.3533,107.8642,108.1576,62098.0
2024-03-18 11:00:00,110.59,111.14,110.56,111.11,38629.0,108.1674,108.7054,108.1381,108.676,38629.0
2024-03-18 11:30:00,111.15,111.23,110.93,110.94,42656.0,108.7152,108.7934,108.5,108.5098,42656.0
2024-03-18 12:00:00,110.95,111.07,110.85,111.02,33945.0,108.5195,108.6369,108.4217,108.588,33945.0
2024-03-18 12:30:00,111.07,111.29,111.02,111.25,38707.0,108.6369,108.8521,108.588,108.813,38707.0
2024-03-18 13:00:00,111.25,111.35,111.15,111.25,51183.0,108.813,108.9108,108.7152,108.813,51183.0
2024-03-18 13:30:00,111.26,111.26,110.58,110.74,59173.0,108.8227,108.8227,108.1576,108.3141,59173.0
2024-03-18 14:00:00,110.76,110.83,110.49,110.53,39403.0,108.3337,108.4022,108.0696,108.1087,39403.0
2024-03-18 14:30:00,110.56,110.73,110.55,110.66,58226.0,108.1381,108.3044,108.1283,108.2359,58226.0
2024-03-18 15:00:00,110.65,110.89,110.56,110.58,79061.0,108.2261,108.4609,108.1381,108.1576,79061.0
2024-03-18 15:30:00,110.57,110.81,109.99,110.18,515635.0,108.1479,108.3826,107.5806,107.7664,515635.0
2024-03-19 09:30:00,110.22,110.93,109.37,110.88,157266.0,107.8055,108.5,106.9741,108.4511,157266.0
2024-03-19 10:00:00,110.88,111.39,110.68,111.36,76222.0,108.4511,108.9499,108.2555,108.9206,76222.0
2024-03-19 10:30:00,111.4,112.19,111.26,112.09,150428.0,108.9597,109.7324,108.8227,109.6346,150428.0
2024-03-19 11:00:00,112.08,112.33,111.96,112.32,48772.0,109.6248,109.8693,109.5074,109.8595,48772.0
2024-03-19 11:30:00,112.23,112.26,111.81,112.19,34467.0,109.7715,109.8008,109.3607,109.7324,34467.0
2024-03-19 12:00:00,112.19,112.47,112.12,112.47,33315.0,109.7324,110.0062,109.6639,110.0062,33315.0
2024-03-19 12:30:00,112.5,112.54,112.39,112.52,22229.0,110.0356,110.0747,109.928,110.0551,22229.0
2024-03-19 13:00:00,112.53,112.66,112.27,112.66,43942.0,110.0649,110.1921,109.8106,110.1921,43942.0
2024-03-19 13:30:00,112.69,112.72,112.16,112.19,36730.0,110.2214,110.2508,109.703,109.7324,36730.0
2024-03-19 14:00:00,112.18,112.29,112.12,112.29,18867.0,109.7226,109.8302,109.6639,109.8302,18867.0
2024-03-19 14:30:00,112.29,112.31,112.08,112.19,31534.0,109.8302,109.8497,109.6248,109.7324,31534.0
2024-03-19 15:00:00,112.17,112.53,112.15,112.23,63762.0,109.7128,110.0649,109.6932,109.7715,63762.0
2024-03-19 15:30:00,112.23,113.0,112.22,112.83,255296.0,109.7715,110.5246,109.7617,110.3584,255296.0
2024-03-20 09:30:00,112.88,112.93,112.46,112.69,41117.0,110.4073,110.4562,109.9965,110.2214,41117.0
2024-03-20 10:00:00,112.65,113.14,112.51,112.97,33417.0,110.1823,110.6616,110.0454,110.4953,33417.0
2024-03-20 10:30:00,112.99,113.05,112.46,112.55,62852.0,110.5148,110.5735,109.9965,110.0845,62852.0
2024-03-20 11:00:00,112.53,112.75,112.36,112.59,63087.0,110.0649,110.2801,109.8986,110.1236,63087.0
2024-03-20 11:30:00,112.59,112.85,112.59,112.67,62433.0,110.1236,110.3779,110.1236,110.2019,62433.0
2024-03-20 12:00:00,112.66,112.82,112.56,112.73,43834.0,110.1921,110.3486,110.0943,110.2605,43834.0
2024-03-20 12:30:00,112.72,112.79,112.58,112.75,37485.0,110.2508,110.3192,110.1138,110.2801,37485.0
2024-03-20 13:00:00,112.75,113.01,112.74,112.97,33058.0,110.2801,110.5344,110.2703,110.4953,33058.0
2024-03-20 13:30:00,112.95,112.95,112.73,112.82,25372.0,110.4757,110.4757,110.2605,110.3486,25372.0
2024-03-20 14:00:00,112.82,113.02,112.28,112.43,46730.0,110.3486,110.5442,109.8204,109.9671,46730.0
2024-03-20 14:30:00,112.41,112.44,111.79,111.83,67526.0,109.9476,109.9769,109.3411,109.3803,67526.0
2024-03-20 15:00:00,111.81,112.15,111.67,111.77,88920.0,109.3607,109.6932,109.2238,109.3216,88920.0
2024-03-20 15:30:00,111.8,111.97,111.66,111.84,232901.0,109.3509,109.5172,109.214,109.39,232901.0
2024-03-21 09:30:00,111.95,111.98,111.36,111.65,47862.0,109.4976,109.527,108.9206,109.2042,47862.0
2024-03-21 10:00:00,111.61,111.64,111.28,111.52,27282.0,109.1651,109.1944,108.8423,109.0771,27282.0
2024-03-21 10:30:00,111.55,111.55,111.05,111.12,83940.0,109.1064,109.1064,108.6173,108.6858,83940.0
2024-03-21 11:00:00,111.1,111.42,110.95,111.28,50583.0,108.6663,108.9792,108.5195,108.8423,50583.0
2024-03-21 11:30:00,111.28,112.0,111.24,111.77,31546.0,108.8423,109.5465,108.8032,109.3216,31546.0
2024-03-21 12:00:00,111.82,111.82,111.48,111.61,33620.0,109.3705,109.3705,109.0379,109.1651,33620.0
2024-03-21 12:30:00,111.6,111.61,111.39,111.45,26513.0,109.1553,109.1651,108.9499,109.0086,26513.0
2024-03-21 13:00:00,111.46,111.61,111.33,111.6,20965.0,109.0184,109.1651,108.8912,109.1553,20965.0
2024-03-21 13:30:00,111.61,111.89,111.57,111.78,15243.0,109.1651,109.4389,109.126,109.3314,15243.0
2024-03-21 14:00:00,111.77,112.2,111.74,112.17,32740.0,109.3216,109.7422,109.2922,109.7128,32740.0
2024-03-21 14:30:00,112.18,112.41,112.17,112.29,31178.0,109.7226,109.9476,109.7128,109.8302,31178.0
2024-03-21 15:00:00,112.29,112.45,112.21,112.27,67257.0,109.8302,109.9867,109.7519,109.8106,67257.0
2024-03-21 15:30:00,112.26,112.7,112.25,112.51,190888.0,109.8008,110.2312,109.7911,110.0454,190888.0
2024-03-22 09:30:00,113.04,113.04,112.25,112.26,48020.0,110.5638,110.5638,109.7911,109.8008,48020.0
2024-03-22 10:00:00,112.26,112.26,111.55,111.8,35790.0,109.8008,109.8008,109.1064,109.3509,35790.0
2024-03-22 10:30:00,111.76,111.83,111.12,111.16,28288.0,109.3118,109.3803,108.6858,108.7249,28288.0
2024-03-22 11:00:00,111.16,111.33,110.41,110.57,101593.0,108.7249,108.8912,107.9914,108.1479,101593.0
2024-03-22 11:30:00,110.55,110.89,110.26,110.41,121974.0,108.1283,108.4609,107.8447,107.9914,121974.0
2024-03-22 12:00:00,110.43,110.83,110.37,110.42,56871.0,108.0109,108.4022,107.9522,108.0011,56871.0
2024-03-22 12:30:00,110.4,110.56,110.31,110.35,36881.0,107.9816,108.1381,107.8936,107.9327,36881.0
2024-03-22 13:00:00,110.32,111.06,110.31,111.05,47757.0,107.9033,108.6271,107.8936,108.6173,47757.0
2024-03-22 13:30:00,111.06,111.24,110.9,111.21,39139.0,108.6271,108.8032,108.4706,108.7738,39139.0
2024-03-22 14:00:00,111.21,111.57,111.19,111.53,56800.0,108.7738,109.126,108.7543,109.0868,56800.0
2024-03-22 14:30:00,111.53,111.62,111.42,111.49,51617.0,109.0868,109.1749,108.9792,109.0477,51617.0
2024-03-22 15:00:00,111.51,111.61,111.22,111.43,52888.0,109.0673,109.1651,108.7836,108.989,52888.0
2024-03-22 15:30:00,111.45,111.64,110.97,110.99,237804.0,109.0086,109.1944,108.5391,108.5587,237804.0
2024-03-25 09:30:00,111.03,111.61,110.93,111.02,38678.0,108.5978,109.1651,108.5,108.588,38678.0
2024-03-25 10:00:00,111.03,111.48,110.96,111.4,62641.0,108.5978,109.0379,108.5293,108.9597,62641.0
2024-03-25 10:30:00,111.44,111.87,111.26,111.87,40852.0,108.9988,109.4194,108.8227,109.4194,40852.0
2024-03-25 11:00:00,111.84,111.87,111.27,111.42,28387.0,109.39,109.4194,108.8325,108.9792,28387.0
2024-03-25 11:30:00,111.47,111.51,111.33,111.48,15595.0,109.0281,109.0673,108.8912,109.0379,15595.0
2024-03-25 12:00:00,111.46,111.47,110.97,111.11,19527.0,109.0184,109.0281,108.5391,108.676,19527.0
2024-03-25 12:30:00,111.09,111.19,111.02,111.06,14597.0,108.6565,108.7543,108.588,108.6271,14597.0
2024-03-25 13:00:00,111.03,111.25,110.96,111.0,33452.0,108.5978,108.813,108.5293,108.5684,33452.0
2024-03-25 13:30:00,111.0,111.04,110.92,111.02,35791.0,108.5684,108.6076,108.4902,108.588,35791.0
2024-03-25 14:00:00,111.01,111.01,110.65,110.67,38456.0,108.5782,108.5782,108.2261,108.2457,38456.0
2024-03-25 14:30:00,110.66,110.66,110.41,110.52,55146.0,108.2359,108.2359,107.9914,108.099,55146.0
2024-03-25 15:00:00,110.53,110.93,110.53,110.73,69031.0,108.1087,108.5,108.1087,108.3044,69031.0
2024-03-25 15:30:00,110.73,111.09,110.55,111.01,258949.0,108.3044,108.6565,108.1283,108.5782,258949.0
2024-03-26 09:30:00,111.0,111.32,110.69,110.91,32374.0,108.5684,108.8814,108.2652,108.4804,32374.0
2024-03-26 10:00:00,110.95,111.14,110.69,110.93,29836.0,108.5195,108.7054,108.2652,108.5,29836.0
2024-03-26 10:30:00,110.9,111.34,110.9,111.07,30849.0,108.4706,108.901,108.4706,108.6369,30849.0
2024-03-26 11:00:00,111.07,111.22,111.03,111.19,25795.0,108.6369,108.7836,108.5978,108.7543,25795.0
2024-03-26 11:30:00,111.21,111.54,110.99,111.53,46569.0,108.7738,109.0966,108.5587,109.0868,46569.0
2024-03-26 12:00:00,111.53,111.73,111.38,111.66,21353.0,109.0868,109.2825,108.9401,109.214,21353.0
2024-03-26 12:30:00,111.65,111.92,111.61,111.63,30043.0,109.2042,109.4683,109.1651,109.1846,30043.0
2024-03-26 13:00:00,111.64,111.72,111.45,111.52,51552.0,109.1944,109.2727,109.0086,109.0771,51552.0
2024-03-26 13:30:00,111.5,111.96,111.47,111.91,35489.0,109.0575,109.5074,109.0281,109.4585,35489.0
2024-03-26 14:00:00,111.92,112.0,111.42,111.53,68074.0,109.4683,109.5465,108.9792,109.0868,68074.0
2024-03-26 14:30:00,111.52,111.66,111.45,111.58,42633.0,109.0771,109.214,109.0086,109.1357,42633.0
2024-03-26 15:00:00,111.66,111.78,111.61,111.64,33742.0,109.214,109.3314,109.1651,109.1944,33742.0
2024-03-26 15:30:00,111.64,111.78,111.45,111.63,182977.0,109.1944,109.3314,109.0086,109.1846,182977.0
2024-03-27 09:30:00,112.11,112.52,111.71,111.73,38271.0,109.6541,110.0551,109.2629,109.2825,38271.0
2024-03-27 10:00:00,111.7,111.73,110.7,110.98,55176.0,109.2531,109.2825,108.275,108.5489,55176.0
2024-03-27 10:30:00,110.96,111.18,110.73,111.18,33371.0,108.5293,108.7445,108.3044,108.7445,33371.0
2024-03-27 11:00:00,111.16,111.66,111.12,111.64,58653.0,108.7249,109.214,108.6858,109.1944,58653.0
2024-03-27 11:30:00,111.66,111.78,111.52,111.64,39178.0,109.214,109.3314,109.0771,109.1944,39178.0
2024-03-27 12:00:00,111.65,111.87,111.55,111.85,24064.0,109.2042,109.4194,109.1064,109.3998,24064.0
2024-03-27 12:30:00,111.86,111.92,111.71,111.78,18978.0,109.4096,109.4683,109.2629,109.3314,18978.0
2024-03-27 13:00:00,111.76,112.06,111.73,112.03,19155.0,109.3118,109.6052,109.2825,109.5759,19155.0
2024-03-27 13:30:00,112.04,112.28,111.99,112.2,22362.0,109.5857,109.8204,109.5368,109.7422,22362.0
2024-03-27 14:00:00,112.16,112.21,112.03,112.09,18222.0,109.703,109.7519,109.5759,109.6346,18222.0
2024-03-27 14:30:00,112.13,112.19,111.99,112.09,20136.0,109.6737,109.7324,109.5368,109.6346,20136.0
2024-03-27 15:00:00,112.1,112.23,112.02,112.17,25700.0,109.6443,109.7715,109.5661,109.7128,25700.0
2024-03-27 15:30:00,112.17,112.58,112.15,112.58,153179.0,109.7128,110.1138,109.6932,110.1138,153179.0
2024-03-28 09:30:00,112.26,112.53,111.46,111.7,56247.0,110.292,110.5573,109.5061,109.7419,56247.0
2024-03-28 10:00:00,111.68,111.69,111.23,111.52,35470.0,109.7222,109.732,109.2801,109.565,35470.0
2024-03-28 10:30:00,111.52,112.12,111.52,111.94,38004.0,109.565,110.1545,109.565,109.9777,38004.0
2024-03-28 11:00:00,111.93,111.96,111.6,111.75,39360.0,109.9678,109.9973,109.6436,109.791,39360.0
2024-03-28 11:30:00,111.74,112.02,111.59,111.61,39951.0,109.7812,110.0563,109.6338,109.6534,39951.0
2024-03-28 12:00:00,111.59,111.93,111.56,111.93,30196.0,109.6338,109.9678,109.6043,109.9678,30196.0
2024-03-28 12:30:00,111.93,111.99,111.71,111.97,22760.0,109.9678,110.0268,109.7517,110.0071,22760.0
2024-03-28 13:00:00,111.97,112.1,111.8,111.83,36454.0,110.0071,110.1349,109.8401,109.8696,36454.0
2024-03-28 13:30:00,111.83,111.91,111.74,111.74,22519.0,109.8696,109.9482,109.7812,109.7812,22519.0
2024-03-28 14:00:00,111.75,111.84,111.71,111.78,51782.0,109.791,109.8794,109.7517,109.8205,51782.0
2024-03-28 14:30:00,111.78,112.0,111.58,111.97,77875.0,109.8205,110.0366,109.624,110.0071,77875.0
2024-03-28 15:00:00,111.96,112.18,111.9,112.09,51062.0,109.9973,110.2135,109.9384,110.125,51062.0
2024-03-28 15:30:00,112.1,112.18,111.81,111.88,211464.0,110.1349,110.2135,109.8499,109.9187,211464.0
2024-04-01 09:30:00,111.7,111.76,110.46,110.78,42838.0,109.7419,109.8008,108.5236,108.838,42838.0
2024-04-01 10:00:00,110.98,111.56,110.84,111.45,32830.0,109.0345,109.6043,108.8969,109.4962,32830.0
2024-04-01 10:30:00,111.43,111.69,111.28,111.29,36168.0,109.4766,109.732,109.3292,109.3391,36168.0
2024-04-01 11:00:00,111.27,111.52,111.22,111.48,38494.0,109.3194,109.565,109.2703,109.5257,38494.0
2024-04-01 11:30:00,111.49,111.82,111.48,111.56,31537.0,109.5355,109.8598,109.5257,109.6043,31537.0
2024-04-01 12:00:00,111.54,111.64,111.43,111.58,19337.0,109.5847,109.6829,109.4766,109.624,19337.0
2024-04-01 12:30:00,111.6,111.65,111.54,111.61,24748.0,109.6436,109.6927,109.5847,109.6534,24748.0
2024-04-01 13:00:00,111.58,111.71,111.5,111.6,20041.0,109.624,109.7517,109.5454,109.6436,20041.0
2024-04-01 13:30:00,111.58,111.77,111.54,111.69,28240.0,109.624,109.8106,109.5847,109.732,28240.0
2024-04-01 14:00:00,111.68,111.73,111.28,111.42,36106.0,109.7222,109.7713,109.3292,109.4668,36106.0
2024-04-01 14:30:00,111.42,111.68,111.37,111.54,27465.0,109.4668,109.7222,109.4177,109.5847,27465.0
2024-04-01 15:00:00,111.53,111.8,111.52,111.72,39877.0,109.5748,109.8401,109.565,109.7615,39877.0
2024-04-01 15:30:00,111.71,112.23,111.71,112.05,162309.0,109.7517,110.2626,109.7517,110.0857,162309.0
2024-04-02 09:30:00,111.58,112.09,111.21,111.95,59744.0,109.624,110.125,109.2605,109.9875,59744.0
2024-04-02 10:00:00,111.9,112.01,111.19,111.66,58509.0,109.9384,110.0464,109.2408,109.7026,58509.0
2024-04-02 10:30:00,111.62,111.62,110.97,111.0,37370.0,109.6633,109.6633,109.0247,109.0541,37370.0
2024-04-02 11:00:00,111.06,111.24,111.03,111.2,25676.0,109.1131,109.2899,109.0836,109.2506,25676.0
2024-04-02 11:30:00,111.2,111.56,110.82,110.95,26337.0,109.2506,109.6043,108.8773,109.005,26337.0
2024-04-02 12:00:00,110.89,110.94,110.66,110.89,23627.0,108.9461,108.9952,108.7201,108.9461,23627.0
2024-04-02 12:30:00,110.87,111.13,110.84,111.02,33431.0,108.9264,109.1819,108.8969,109.0738,33431.0
2024-04-02 13:00:00,111.04,111.04,110.52,110.56,23268.0,109.0934,109.0934,108.5826,108.6219,23268.0
2024-04-02 13:30:00,110.55,111.0,110.47,110.97,24891.0,108.612,109.0541,108.5334,109.0247,24891.0
2024-04-02 14:00:00,110.95,111.02,110.81,110.9,40609.0,109.005,109.0738,108.8675,108.9559,40609.0
2024-04-02 14:30:00,110.89,111.01,110.82,110.83,34160.0,108.9461,109.064,108.8773,108.8871,34160.0
2024-04-02 15:00:00,110.83,111.04,110.63,110.8,37512.0,108.8871,109.0934,108.6906,108.8576,37512.0
2024-04-02 15:30:00,110.8,111.35,110.78,111.27,183359.0,108.8576,109.398,108.838,109.3194,183359.0
2024-04-03 09:30:00,111.78,112.28,111.21,111.23,71992.0,109.8205,110.3117,109.2605,109.2801,71992.0
2024-04-03 10:00:00,111.27,111.93,111.13,111.85,42613.0,109.3194,109.9678,109.1819,109.8892,42613.0
2024-04-03 10:30:00,111.86,112.37,111.8,111.91,64581.0,109.8991,110.4001,109.8401,109.9482,64581.0
2024-04-03 11:00:00,111.85,112.2,111.81,111.98,22793.0,109.8892,110.2331,109.8499,110.017,22793.0
2024-04-03 11:30:00,111.95,112.04,111.4,111.4,85812.0,109.9875,110.0759,109.4471,109.4471,85812.0
2024-04-03 12:00:00,111.35,111.52,111.15,111.52,18241.0,109.398,109.565,109.2015,109.565,18241.0
2024-04-03 12:30:00,111.52,111.65,111.37,111.56,34288.0,109.565,109.6927,109.4177,109.6043,34288.0
2024-04-03 13:00:00,111.54,111.74,111.52,111.53,24801.0,109.5847,109.7812,109.565,109.5748,24801.0
2024-04-03 13:30:00,111.53,111.71,111.51,111.62,13906.0,109.5748,109.7517,109.5552,109.6633,13906.0
2024-04-03 14:00:00,111.63,111.68,111.19,111.22,24488.0,109.6731,109.7222,109.2408,109.2703,24488.0
2024-04-03 14:30:00,111.25,111.27,111.08,111.1,26839.0,109.2998,109.3194,109.1327,109.1524,26839.0
2024-04-03 15:00:00,111.09,111.21,110.55,110.58,49308.0,109.1426,109.2605,108.612,108.6415,49308.0
2024-04-03 15:30:00,110.59,111.06,110.56,110.93,99189.0,108.6513,109.1131,108.6219,108.9854,99189.0
2024-04-04 09:30:00,111.39,111.95,111.05,111.43,39757.0,109.4373,109.9875,109.1033,109.4766,39757.0
2024-04-04 10:00:00,111.44,111.46,110.61,110.75,38972.0,109.4864,109.5061,108.671,108.8085,38972.0
2024-04-04 10:30:00,110.73,111.54,110.73,111.54,30446.0,108.7889,109.5847,108.7889,109.5847,30446.0
2024-04-04 11:00:00,111.53,111.62,111.23,111.23,29920.0,109.5748,109.6633,109.2801,109.2801,29920.0
2024-04-04 11:30:00,111.21,111.21,110.89,111.11,25943.0,109.2605,109.2605,108.9461,109.1622,25943.0
2024-04-04 12:00:00,111.12,111.47,111.09,111.42,20466.0,109.172,109.5159,109.1426,109.4668,20466.0
2024-04-04 12:30:00,111.42,111.43,111.06,111.09,23894.0,109.4668,109.4766,109.1131,109.1426,23894.0
2024-04-04 13:00:00,111.08,111.29,111.02,111.13,69693.0,109.1327,109.3391,109.0738,109.1819,69693.0
2024-04-04 13:30:00,111.13,111.21,110.9,110.93,26058.0,109.1819,109.2605,108.9559,108.9854,26058.0
2024-04-04 14:00:00,110.93,110.93,110.38,110.39,39414.0,108.9854,108.9854,108.445,108.4548,39414.0
2024-04-04 14:30:00,110.34,110.46,110.12,110.22,37425.0,108.4057,108.5236,108.1896,108.2878,37425.0
2024-04-04 15:00:00,110.22,110.42,110.09,110.12,35967.0,108.2878,108.4843,108.1601,108.1896,35967.0
2024-04-04 15:30:00,110.12,110.34,110.01,110.13,213163.0,108.1896,108.4057,108.0815,108.1994,213163.0
2024-04-05 09:30:00,110.05,110.96,110.05,110.71,34494.0,108.1208,109.0148,108.1208,108.7692,34494.0
2024-04-05 10:00:00,110.63,110.65,110.17,110.34,23926.0,108.6906,108.7103,108.2387,108.4057,23926.0
2024-04-05 10:30:00,110.32,110.51,110.1,110.16,40268.0,108.3861,108.5727,108.1699,108.2289,40268.0
2024-04-05 11:00:00,110.19,110.4,110.02,110.34,43831.0,108.2583,108.4647,108.0913,108.4057,43831.0
2024-04-05 11:30:00,110.32,110.4,110.12,110.4,28145.0,108.3861,108.4647,108.1896,108.4647,28145.0
2024-04-05 12:00:00,110.4,110.49,110.32,110.46,25128.0,108.4647,108.5531,108.3861,108.5236,25128.0
2024-04-05 12:30:00,110.45,110.53,110.33,110.53,21897.0,108.5138,108.5924,108.3959,108.5924,21897.0
2024-04-05 13:00:00,110.52,110.52,110.31,110.34,26932.0,108.5826,108.5826,108.3762,108.4057,26932.0
2024-04-05 13:30:00,110.36,110.41,110.15,110.23,24147.0,108.4254,108.4745,108.219,108.2976,24147.0
2024-04-05 14:00:00,110.27,110.47,110.1,110.11,32242.0,108.3369,108.5334,108.1699,108.1797,32242.0
2024-04-05 14:30:00,110.1,110.23,110.02,110.1,37560.0,108.1699,108.2976,108.0913,108.1699,37560.0
2024-04-05 15:00:00,110.09,110.2,109.96,110.11,46639.0,108.1601,108.2682,108.0324,108.1797,46639.0
2024-04-05 15:30:00,110.1,110.33,109.86,109.97,200029.0,108.1699,108.3959,107.9341,108.0422,200029.0
2024-04-08 09:30:00,109.61,109.86,109.26,109.57,40148.0,107.6885,107.9341,107.3446,107.6492,40148.0
2024-04-08 10:00:00,109.41,109.84,109.2,109.76,41395.0,107.492,107.9145,107.2857,107.8359,41395.0
2024-04-08 10:30:00,109.79,109.86,109.6,109.72,36734.0,107.8653,107.9341,107.6787,107.7966,36734.0
2024-04-08 11:00:00,109.72,109.97,109.71,109.95,69091.0,107.7966,108.0422,107.7868,108.0225,69091.0
2024-04-08 11:30:00,109.96,110.1,109.86,110.05,47582.0,108.0324,108.1699,107.9341,108.1208,47582.0
2024-04-08 12:00:00,110.05,110.05,109.43,109.53,29313.0,108.1208,108.1208,107.5117,107.6099,29313.0
2024-04-08 12:30:00,109.52,109.64,109.45,109.47,27187.0,107.6001,107.718,107.5313,107.551,27187.0
2024-04-08 13:00:00,109.51,109.68,109.47,109.48,21500.0,107.5903,107.7573,107.551,107.5608,21500.0
2024-04-08 13:30:00,109.5,109.53,109.35,109.47,31473.0,107.5804,107.6099,107.4331,107.551,31473.0
2024-04-08 14:00:00,109.45,109.48,109.31,109.37,36559.0,107.5313,107.5608,107.3938,107.4527,36559.0
2024-04-08 14:30:00,109.34,109.43,109.3,109.41,30866.0,107.4232,107.5117,107.3839,107.492,30866.0
2024-04-08 15:00:00,109.41,109.67,109.31,109.62,39703.0,107.492,107.7475,107.3938,107.6983,39703.0
2024-04-08 15:30:00,109.62,109.71,109.41,109.45,223228.0,107.6983,107.7868,107.492,107.5313,223228.0
2024-04-09 09:30:00,109.74,109.88,107.65,107.75,66249.0,107.8162,107.9538,105.7629,105.8611,66249.0
2024-04-09 10:00:00,107.75,108.19,107.62,107.66,49652.0,105.8611,106.2934,105.7334,105.7727,49652.0
2024-04-09 10:30:00,107.62,107.65,106.55,106.94,37727.0,105.7334,105.7629,104.6821,105.0653,37727.0
2024-04-09 11:00:00,106.93,107.18,106.59,106.59,83214.0,105.0555,105.3011,104.7214,104.7214,83214.0
2024-04-09 11:30:00,106.56,106.82,106.34,106.74,43794.0,104.692,104.9474,104.4758,104.8688,43794.0
2024-04-09 12:00:00,106.82,107.17,106.77,106.89,112928.0,104.9474,105.2913,104.8983,105.0162,112928.0
2024-04-09 12:30:00,106.91,107.17,106.89,106.89,30030.0,105.0358,105.2913,105.0162,105.0162,30030.0
2024-04-09 13:00:00,106.88,107.51,106.86,107.49,46302.0,105.0064,105.6253,104.9867,105.6057,46302.0
2024-04-09 13:30:00,107.46,107.78,107.46,107.56,38243.0,105.5762,105.8906,105.5762,105.6744,38243.0
2024-04-09 14:00:00,107.44,107.88,107.44,107.65,35837.0,105.5565,105.9888,105.5565,105.7629,35837.0
2024-04-09 14:30:00,107.65,107.78,107.59,107.62,24217.0,105.7629,105.8906,105.7039,105.7334,24217.0
2024-04-09 15:00:00,107.61,107.94,107.5,107.93,45014.0,105.7236,106.0478,105.6155,106.038,45014.0
2024-04-09 15:30:00,107.94,108.11,107.71,108.07,177903.0,106.0478,106.2148,105.8218,106.1755,177903.0
2024-04-10 09:30:00,107.53,108.55,107.37,108.41,68443.0,105.645,106.6471,105.4878,106.5095,68443.0
2024-04-10 10:00:00,108.41,108.57,107.72,107.85,52298.0,106.5095,106.6667,105.8316,105.9594,52298.0
2024-04-10 10:30:00,107.82,107.98,107.53,107.73,37227.0,105.9299,106.0871,105.645,105.8415,37227.0
2024-04-10 11:00:00,107.76,107.78,107.42,107.42,17639.0,105.8709,105.8906,105.5369,105.5369,17639.0
2024-04-10 11:30:00,107.42,107.55,107.35,107.47,23817.0,105.5369,105.6646,105.4681,105.586,23817.0
2024-04-10 12:00:00,107.45,107.62,107.25,107.26,53588.0,105.5664,105.7334,105.3699,105.3797,53588.0
2024-04-10 12:30:00,107.24,107.63,107.22,107.61,17450.0,105.3601,105.7432,105.3404,105.7236,17450.0
2024-04-10 13:00:00,107.61,107.76,107.23,107.58,37789.0,105.7236,105.8709,105.3502,105.6941,37789.0
2024-04-10 13:30:00,107.59,107.96,107.46,107.75,31708.0,105.7039,106.0674,105.5762,105.8611,31708.0
2024-04-10 14:00:00,107.69,108.14,107.65,107.96,21833.0,105.8022,106.2443,105.7629,106.0674,21833.0
2024-04-10 14:30:00,107.95,108.13,107.84,107.94,30128.0,106.0576,106.2344,105.9495,106.0478,30128.0
2024-04-10 15:00:00,107.91,108.02,107.73,107.83,28107.0,106.0183,106.1264,105.8415,105.9397,28107.0
2024-04-10 15:30:00,107.84,108.08,107.51,107.93,151351.0,105.9495,106.1853,105.6253,106.038,151351.0
2024-04-11 09:30:00,107.83,108.31,107.11,107.35,52156.0,105.9397,106.4113,105.2323,105.4681,52156.0
2024-04-11 10:00:00,107.31,107.41,107.07,107.34,21588.0,105.4288,105.5271,105.193,105.4583,21588.0
2024-04-11 10:30:00,107.33,107.58,107.15,107.15,35625.0,105.4485,105.6941,105.2716,105.2716,35625.0
2024-04-11 11:00:00,107.18,107.63,107.17,107.54,22653.0,105.3011,105.7432,105.2913,105.6548,22653.0
2024-04-11 11:30:00,107.57,107.6,107.19,107.2,15626.0,105.6843,105.7137,105.3109,105.3208,15626.0
2024-04-11 12:00:00,107.16,107.17,106.97,106.97,16603.0,105.2815,105.2913,105.0948,105.0948,16603.0
2024-04-11 12:30:00,106.95,107.09,106.87,106.96,14117.0,105.0751,105.2127,104.9965,105.085,14117.0
2024-04-11 13:00:00,106.95,107.22,106.89,106.98,12892.0,105.0751,105.3404,105.0162,105.1046,12892.0
2024-04-11 13:30:00,107.01,107.04,106.71,106.96,18561.0,105.1341,105.1636,104.8393,105.085,18561.0
2024-04-11 14:00:00,106.96,107.25,106.91,106.96,28340.0,105.085,105.3699,105.0358,105.085,28340.0
2024-04-11 14:30:00,106.95,107.06,106.72,106.76,45395.0,105.0751,105.1832,104.8492,104.8885,45395.0
2024-04-11 15:00:00,106.76,106.78,106.55,106.71,36405.0,104.8885,104.9081,104.6821,104.8393,36405.0
2024-04-11 15:30:00,106.7,106.88,106.35,106.4,148118.0,104.8295,105.0064,104.4857,104.5348,148118.0
2024-04-12 09:30:00,105.5,106.16,105.03,105.91,108834.0,103.6506,104.299,103.1888,104.0534,108834.0
2024-04-12 10:00:00,105.86,105.88,105.4,105.41,93588.0,104.0042,104.0239,103.5523,103.5621,93588.0
2024-04-12 10:30:00,105.44,105.81,105.34,105.65,42511.0,103.5916,103.9551,103.4934,103.7979,42511.0
2024-04-12 11:00:00,105.67,106.15,105.66,106.15,21799.0,103.8176,104.2892,103.8077,104.2892,21799.0
2024-04-12 11:30:00,106.18,106.23,105.73,105.73,17787.0,104.3186,104.3678,103.8765,103.8765,17787.0
2024-04-12 12:00:00,105.73,105.73,105.47,105.47,17128.0,103.8765,103.8765,103.6211,103.6211,17128.0
2024-04-12 12:30:00,105.5,105.54,105.28,105.28,16574.0,103.6506,103.6899,103.4344,103.4344,16574.0
2024-04-12 13:00:00,105.27,105.32,105.11,105.26,23419.0,103.4246,103.4737,103.2674,103.4148,23419.0
2024-04-12 13:30:00,105.27,105.72,105.2,105.53,21179.0,103.4246,103.8667,103.3558,103.68,21179.0
2024-04-12 14:00:00,105.5,105.7,105.44,105.54,21921.0,103.6506,103.847,103.5916,103.6899,21921.0
2024-04-12 14:30:00,105.55,105.55,105.07,105.08,33120.0,103.6997,103.6997,103.2281,103.2379,33120.0
2024-04-12 15:00:00,105.07,105.25,104.92,105.21,35298.0,103.2281,103.4049,103.0807,103.3656,35298.0
2024-04-12 15:30:00,105.21,105.46,105.05,105.09,154910.0,103.3656,103.6113,103.2084,103.2477,154910.0
2024-04-15 09:30:00,106.79,108.01,106.45,107.93,90895.0,104.9179,106.1166,104.5839,106.038,90895.0
2024-04-15 10:00:00,107.95,108.27,107.56,107.73,103590.0,106.0576,106.372,105.6744,105.8415,103590.0
2024-04-15 10:30:00,107.73,107.76,107.3,107.6,43513.0,105.8415,105.8709,105.419,105.7137,43513.0
2024-04-15 11:00:00,107.59,107.94,107.52,107.57,58006.0,105.7039,106.0478,105.6351,105.6843,58006.0
2024-04-15 11:30:00,107.57,108.21,107.55,108.04,44966.0,105.6843,106.313,105.6646,106.146,44966.0
2024-04-15 12:00:00,108.04,108.17,107.69,107.7,37891.0,106.146,106.2737,105.8022,105.812,37891.0
2024-04-15 12:30:00,107.66,107.66,107.35,107.48,35709.0,105.7727,105.7727,105.4681,105.5958,35709.0
2024-04-15 13:00:00,107.48,107.49,107.2,107.25,16153.0,105.5958,105.6057,105.3208,105.3699,16153.0
2024-04-15 13:30:00,107.24,107.52,107.07,107.46,67439.0,105.3601,105.6351,105.193,105.5762,67439.0
2024-04-15 14:00:00,107.5,107.54,107.19,107.2,77966.0,105.6155,105.6548,105.3109,105.3208,77966.0
2024-04-15 14:30:00,107.2,107.44,107.08,107.29,64799.0,105.3208,105.5565,105.2029,105.4092,64799.0
2024-04-15 15:00:00,107.29,107.34,106.87,107.12,43248.0,105.4092,105.4583,104.9965,105.2422,43248.0
2024-04-15 15:30:00,107.12,107.39,106.99,107.03,149343.0,105.2422,105.5074,105.1144,105.1537,149343.0
2024-04-16 09:30:00,107.44,107.87,106.89,107.6,48677.0,105.5565,105.979,105.0162,105.7137,48677.0
2024-04-16 10:00:00,107.65,107.99,107.49,107.68,42836.0,105.7629,106.0969,105.6057,105.7923,42836.0
2024-04-16 10:30:00,107.66,107.98,107.58,107.98,46752.0,105.7727,106.0871,105.6941,106.0871,46752.0
2024-04-16 11:00:00,107.99,108.01,107.15,107.19,51983.0,106.0969,106.1166,105.2716,105.3109,51983.0
2024-04-16 11:30:00,107.21,107.62,107.06,107.53,22318.0,105.3306,105.7334,105.1832,105.645,22318.0
2024-04-16 12:00:00,107.44,107.44,107.14,107.32,15498.0,105.5565,105.5565,105.2618,105.4386,15498.0
2024-04-16 12:30:00,107.33,107.5,107.24,107.26,23156.0,105.4485,105.6155,105.3601,105.3797,23156.0
2024-04-16 13:00:00,107.24,107.5,106.97,107.31,39939.0,105.3601,105.6155,105.0948,105.4288,39939.0
2024-04-16 13:30:00,107.29,107.73,107.23,107.53,29166.0,105.4092,105.8415,105.3502,105.645,29166.0
2024-04-16 14:00:00,107.48,107.7,107.11,107.3,49919.0,105.5958,105.812,105.2323,105.419,49919.0
2024-04-16 14:30:00,107.32,107.85,107.31,107.85,28636.0,105.4386,105.9594,105.4288,105.9594,28636.0
2024-04-16 15:00:00,107.85,107.86,107.48,107.62,35304.0,105.9594,105.9692,105.5958,105.7334,35304.0
2024-04-16 15:30:00,107.63,107.63,107.13,107.17,228401.0,105.7432,105.7432,105.252,105.2913,228401.0
2024-04-17 09:30:00,108.0,108.0,106.7,106.98,44955.0,106.1067,106.1067,104.8295,105.1046,44955.0
2024-04-17 10:00:00,107.01,107.44,106.69,107.34,97567.0,105.1341,105.5565,104.8197,105.4583,97567.0
2024-04-17 10:30:00,107.37,107.52,106.7,106.75,40795.0,105.4878,105.6351,104.8295,104.8786,40795.0
2024-04-17 11:00:00,106.74,107.1,106.68,106.73,43753.0,104.8688,105.2225,104.8099,104.859,43753.0
2024-04-17 11:30:00,106.69,106.79,106.51,106.58,26330.0,104.8197,104.9179,104.6428,104.7116,26330.0
2024-04-17 12:00:00,106.57,106.57,106.26,106.39,31223.0,104.7018,104.7018,104.3972,104.525,31223.0
2024-04-17 12:30:00,106.39,106.57,106.31,106.51,27687.0,104.525,104.7018,104.4464,104.6428,27687.0
2024-04-17 13:00:00,106.47,106.57,106.4,106.47,21417.0,104.6035,104.7018,104.5348,104.6035,21417.0
2024-04-17 13:30:00,106.46,106.53,106.35,106.45,26734.0,104.5937,104.6625,104.4857,104.5839,26734.0
2024-04-17 14:00:00,106.48,106.77,106.31,106.71,29116.0,104.6134,104.8983,104.4464,104.8393,29116.0
2024-04-17 14:30:00,106.71,106.98,106.56,106.59,42466.0,104.8393,105.1046,104.692,104.7214,42466.0
2024-04-17 15:00:00,106.59,106.65,106.39,106.6,38206.0,104.7214,104.7804,104.525,104.7313,38206.0
2024-04-17 15:30:00,106.62,106.91,106.43,106.53,268048.0,104.7509,105.0358,104.5643,104.6625,268048.0
2024-04-18 09:30:00,107.07,107.44,106.77,107.15,45388.0,105.193,105.5565,104.8983,105.2716,45388.0
2024-04-18 10:00:00,107.24,107.24,106.9,107.06,31188.0,105.3601,105.3601,105.026,105.1832,31188.0
2024-04-18 10:30:00,107.09,107.13,106.62,106.92,51496.0,105.2127,105.252,104.7509,105.0457,51496.0
2024-04-18 11:00:00,106.92,107.03,106.46,106.46,44776.0,105.0457,105.1537,104.5937,104.5937,44776.0
2024-04-18 11:30:00,106.46,106.57,106.19,106.39,44121.0,104.5937,104.7018,104.3285,104.525,44121.0
2024-04-18 12:00:00,106.41,106.49,106.18,106.27,22041.0,104.5446,104.6232,104.3186,104.4071,22041.0
2024-04-18 12:30:00,106.3,106.32,105.92,105.99,18368.0,104.4365,104.4562,104.0632,104.132,18368.0
2024-04-18 13:00:00,105.99,105.99,105.53,105.69,17369.0,104.132,104.132,103.68,103.8372,17369.0
2024-04-18 13:30:00,105.74,105.88,105.63,105.88,15916.0,103.8863,104.0239,103.7783,104.0239,15916.0
2024-04-18 14:00:00,105.88,106.27,105.53,106.16,25750.0,104.0239,104.4071,103.68,104.299,25750.0
2024-04-18 14:30:00,106.17,106.28,106.08,106.12,19600.0,104.3088,104.4169,104.2204,104.2597,19600.0
2024-04-18 15:00:00,106.1,106.26,106.02,106.2,34029.0,104.24,104.3972,104.1614,104.3383,34029.0
2024-04-18 15:30:00,106.22,106.4,105.87,105.99,216268.0,104.3579,104.5348,104.0141,104.132,216268.0
2024-04-19 09:30:00,106.37,106.74,106.28,106.62,67870.0,104.5053,104.8688,104.4169,104.7509,67870.0
2024-04-19 10:00:00,106.59,107.01,106.59,106.95,20533.0,104.7214,105.1341,104.7214,105.0751,20533.0
2024-04-19 10:30:00,106.93,107.31,106.89,107.06,25941.0,105.0555,105.4288,105.0162,105.1832,25941.0
2024-04-19 11:00:00,107.07,107.17,106.94,107.15,17281.0,105.193,105.2913,105.0653,105.2716,17281.0
2024-04-19 11:30:00,107.13,107.21,107.01,107.17,16962.0,105.252,105.3306,105.1341,105.2913,16962.0
2024-04-19 12:00:00,107.16,107.37,107.12,107.28,23378.0,105.2815,105.4878,105.2422,105.3993,23378.0
2024-04-19 12:30:00,107.27,107.5,107.22,107.44,22162.0,105.3895,105.6155,105.3404,105.5565,22162.0
2024-04-19 13:00:00,107.44,107.72,107.4,107.53,20819.0,105.5565,105.8316,105.5172,105.645,20819.0
2024-04-19 13:30:00,107.57,107.71,107.5,107.57,17229.0,105.6843,105.8218,105.6155,105.6843,17229.0
2024-04-19 14:00:00,107.57,107.78,107.24,107.69,43751.0,105.6843,105.8906,105.3601,105.8022,43751.0
2024-04-19 14:30:00,107.67,107.95,107.56,107.81,75212.0,105.7825,106.0576,105.6744,105.9201,75212.0
2024-04-19 15:00:00,107.79,108.3,107.71,108.26,106910.0,105.9004,106.4015,105.8218,106.3622,106910.0
2024-04-19 15:30:00,108.24,108.42,107.92,108.2,271633.0,106.3425,106.5194,106.0281,106.3032,271633.0
2024-04-22 09:30:00,103.85,104.5,102.36,102.64,1022356.0,102.0295,102.6681,100.5656,100.8407,1022356.0
2024-04-22 10:00:00,102.65,102.89,101.23,101.56,517757.0,100.8505,101.0863,99.4554,99.7796,517757.0
2024-04-22 10:30:00,101.62,103.12,101.25,101.55,317043.0,99.8386,101.3123,99.4751,99.7698,317043.0
2024-04-22 11:00:00,101.51,102.57,101.48,102.54,187693.0,99.7305,100.7719,99.701,100.7424,187693.0
2024-04-22 11:30:00,102.53,103.17,101.96,102.95,136713.0,100.7326,101.3614,100.1726,101.1453,136713.0
2024-04-22 12:00:00,102.96,103.48,102.79,103.12,86548.0,101.1551,101.666,100.9881,101.3123,86548.0
2024-04-22 12:30:00,103.14,103.54,102.94,103.54,111956.0,101.3319,101.7249,101.1354,101.7249,111956.0
2024-04-22 13:00:00,103.55,103.74,102.5,102.95,160837.0,101.7347,101.9214,100.7031,101.1453,160837.0
2024-04-22 13:30:00,102.95,103.57,102.62,103.57,117599.0,101.1453,101.7544,100.821,101.7544,117599.0
2024-04-22 14:00:00,103.59,104.08,103.59,104.06,92595.0,101.774,102.2554,101.774,102.2358,92595.0
2024-04-22 14:30:00,104.07,104.11,103.75,104.05,88104.0,102.2456,102.2849,101.9312,102.226,88104.0
2024-04-22 15:00:00,104.03,104.04,103.21,103.21,135652.0,102.2063,102.2161,101.4007,101.4007,135652.0
2024-04-22 15:30:00,103.2,103.37,102.52,102.83,496455.0,101.3909,101.5579,100.7228,101.0274,496455.0
2024-04-23 09:30:00,102.67,103.18,101.58,102.0,143501.0,100.8702,101.3712,99.7993,100.2119,143501.0
2024-04-23 10:00:00,102.09,102.68,101.72,102.13,131030.0,100.3003,100.88,99.9368,100.3396,131030.0
2024-04-23 10:30:00,102.14,102.82,102.05,102.7,85336.0,100.3495,101.0175,100.261,100.8996,85336.0
2024-04-23 11:00:00,102.74,103.08,102.69,103.01,73186.0,100.9389,101.273,100.8898,101.2042,73186.0
2024-04-23 11:30:00,102.99,103.22,102.69,102.73,48111.0,101.1846,101.4105,100.8898,100.9291,48111.0
2024-04-23 12:00:00,102.76,103.25,102.72,103.04,38646.0,100.9586,101.44,100.9193,101.2337,38646.0
2024-04-23 12:30:00,103.06,103.44,103.01,103.3,41750.0,101.2533,101.6267,101.2042,101.4891,41750.0
2024-04-23 13:00:00,103.3,103.57,103.12,103.37,50303.0,101.4891,101.7544,101.3123,101.5579,50303.0
2024-04-23 13:30:00,103.36,103.7,103.27,103.54,131591.0,101.5481,101.8821,101.4596,101.7249,131591.0
2024-04-23 14:00:00,103.55,103.73,103.36,103.53,52069.0,101.7347,101.9116,101.5481,101.7151,52069.0
2024-04-23 14:30:00,103.54,103.56,103.33,103.54,46580.0,101.7249,101.7446,101.5186,101.7249,46580.0
2024-04-23 15:00:00,103.56,103.75,103.34,103.45,146555.0,101.7446,101.9312,101.5284,101.6365,146555.0
2024-04-23 15:30:00,103.43,103.52,103.14,103.39,336580.0,101.6168,101.7053,101.3319,101.5775,336580.0
2024-04-24 09:30:00,103.18,103.95,102.56,102.79,80638.0,101.3712,102.1277,100.7621,100.9881,80638.0
2024-04-24 10:00:00,102.84,103.35,102.43,103.26,50235.0,101.0372,101.5382,100.6344,101.4498,50235.0
2024-04-24 10:30:00,103.24,103.46,103.13,103.39,61337.0,101.4302,101.6463,101.3221,101.5775,61337.0
2024-04-24 11:00:00,103.37,103.41,102.68,102.82,64925.0,101.5579,101.5972,100.88,101.0175,64925.0
2024-04-24 11:30:00,102.81,103.18,102.8,103.04,158049.0,101.0077,101.3712,100.9979,101.2337,158049.0
2024-04-24 12:00:00,103.01,103.49,102.95,103.18,60082.0,101.2042,101.6758,101.1453,101.3712,60082.0
2024-04-24 12:30:00,103.16,103.2,102.67,102.87,43319.0,101.3516,101.3909,100.8702,101.0667,43319.0
2024-04-24 13:00:00,102.86,103.07,102.83,103.04,31023.0,101.0568,101.2632,101.0274,101.2337,31023.0
2024-04-24 13:30:00,103.04,103.52,103.04,103.47,117127.0,101.2337,101.7053,101.2337,101.6561,117127.0
2024-04-24 14:00:00,103.47,103.67,103.32,103.52,51185.0,101.6561,101.8526,101.5088,101.7053,51185.0
2024-04-24 14:30:00,103.5,103.66,103.39,103.55,50019.0,101.6856,101.8428,101.5775,101.7347,50019.0
2024-04-24 15:00:00,103.55,103.59,103.19,103.45,83973.0,101.7347,101.774,101.381,101.6365,83973.0
2024-04-24 15:30:00,103.44,103.62,103.15,103.53,286475.0,101.6267,101.8035,101.3418,101.7151,286475.0
2024-04-25 09:30:00,103.77,104.87,103.57,104.47,55378.0,101.9509,103.0316,101.7544,102.6386,55378.0
2024-04-25 10:00:00,104.36,104.66,103.92,104.08,106701.0,102.5305,102.8253,102.0983,102.2554,106701.0
2024-04-25 10:30:00,104.08,104.1,103.67,103.82,40097.0,102.2554,102.2751,101.8526,102.0,40097.0
2024-04-25 11:00:00,103.77,104.26,103.7,104.22,28901.0,101.9509,102.4323,101.8821,102.393,28901.0
2024-04-25 11:30:00,104.22,104.46,104.19,104.42,55449.0,102.393,102.6288,102.3635,102.5895,55449.0
2024-04-25 12:00:00,104.38,104.6,104.3,104.55,60183.0,102.5502,102.7663,102.4716,102.7172,60183.0
2024-04-25 12:30:00,104.52,104.71,104.25,104.45,57101.0,102.6877,102.8744,102.4225,102.619,57101.0
2024-04-25 13:00:00,104.45,104.47,104.17,104.28,30982.0,102.619,102.6386,102.3439,102.4519,30982.0
2024-04-25 13:30:00,104.27,104.29,104.0,104.17,29201.0,102.4421,102.4618,102.1768,102.3439,29201.0
2024-04-25 14:00:00,104.16,104.42,104.15,104.2,39040.0,102.334,102.5895,102.3242,102.3733,39040.0
2024-04-25 14:30:00,104.19,104.23,103.64,103.73,47131.0,102.3635,102.4028,101.8232,101.9116,47131.0
2024-04-25 15:00:00,103.73,103.87,103.67,103.76,57552.0,101.9116,102.0491,101.8526,101.9411,57552.0
2024-04-25 15:30:00,103.75,103.89,103.71,103.83,280615.0,101.9312,102.0688,101.8919,102.0098,280615.0
2024-04-26 09:30:00,103.2,103.94,103.13,103.54,33474.0,101.3909,102.1179,101.3221,101.7249,33474.0
2024-04-26 10:00:00,103.45,103.75,102.93,103.03,41022.0,101.6365,101.9312,101.1256,101.2239,41022.0
2024-04-26 10:30:00,103.01,103.52,102.95,103.4,47791.0,101.2042,101.7053,101.1453,101.5874,47791.0
2024-04-26 11:00:00,103.42,103.42,103.06,103.4,55161.0,101.607,101.607,101.2533,101.5874,55161.0
2024-04-26 11:30:00,103.4,103.73,103.31,103.41,85252.0,101.5874,101.9116,101.4989,101.5972,85252.0
2024-04-26 12:00:00,103.34,103.58,103.13,103.54,31354.0,101.5284,101.7642,101.3221,101.7249,31354.0
2024-04-26 12:30:00,103.55,103.67,103.45,103.62,28123.0,101.7347,101.8526,101.6365,101.8035,28123.0
2024-04-26 13:00:00,103.64,103.66,103.45,103.66,30931.0,101.8232,101.8428,101.6365,101.8428,30931.0
2024-04-26 13:30:00,103.65,103.76,103.6,103.69,45612.0,101.833,101.9411,101.7839,101.8723,45612.0
2024-04-26 14:00:00,103.7,103.83,103.3,103.58,51130.0,101.8821,102.0098,101.4891,101.7642,51130.0
2024-04-26 14:30:00,103.59,103.69,103.52,103.61,31341.0,101.774,101.8723,101.7053,101.7937,31341.0
2024-04-26 15:00:00,103.6,103.68,103.53,103.62,37363.0,101.7839,101.8625,101.7151,101.8035,37363.0
2024-04-26 15:30:00,103.6,103.61,103.16,103.18,183446.0,101.7839,101.7937,101.3516,101.3712,183446.0
2024-04-29 09:30:00,103.02,103.68,103.01,103.16,43124.0,101.214,101.8625,101.2042,101.3516,43124.0
2024-04-29 10:00:00,103.19,103.41,102.89,102.89,44603.0,101.381,101.5972,101.0863,101.0863,44603.0
2024-04-29 10:30:00,102.87,102.92,102.3,102.46,66956.0,101.0667,101.1158,100.5067,100.6638,66956.0
2024-04-29 11:00:00,102.45,102.67,102.37,102.43,48355.0,100.654,100.8702,100.5754,100.6344,48355.0
2024-04-29 11:30:00,102.43,102.6,102.17,102.6,75428.0,100.6344,100.8014,100.3789,100.8014,75428.0
2024-04-29 12:00:00,102.67,102.76,102.49,102.69,33910.0,100.8702,100.9586,100.6933,100.8898,33910.0
2024-04-29 12:30:00,102.7,102.82,102.53,102.61,50344.0,100.8996,101.0175,100.7326,100.8112,50344.0
2024-04-29 13:00:00,102.66,102.68,102.47,102.6,37125.0,100.8603,100.88,100.6737,100.8014,37125.0
2024-04-29 13:30:00,102.57,102.7,102.48,102.57,48592.0,100.7719,100.8996,100.6835,100.7719,48592.0
2024-04-29 14:00:00,102.58,102.85,102.44,102.84,48409.0,100.7817,101.047,100.6442,101.0372,48409.0
2024-04-29 14:30:00,102.82,102.85,102.65,102.81,35823.0,101.0175,101.047,100.8505,101.0077,35823.0
2024-04-29 15:00:00,102.81,102.81,102.45,102.6,54458.0,101.0077,101.0077,100.654,100.8014,54458.0
2024-04-29 15:30:00,102.59,102.94,102.48,102.93,302110.0,100.7916,101.1354,100.6835,101.1256,302110.0
2024-04-30 09:30:00,102.91,103.34,102.5,102.84,65020.0,101.106,101.5284,100.7031,101.0372,65020.0
2024-04-30 10:00:00,102.84,103.08,102.62,102.69,83580.0,101.0372,101.273,100.821,100.8898,83580.0
2024-04-30 10:30:00,102.69,103.02,102.37,103.0,55374.0,100.8898,101.214,100.5754,101.1944,55374.0
2024-04-30 11:00:00,102.98,103.0,102.39,102.5,34477.0,101.1747,101.1944,100.5951,100.7031,34477.0
2024-04-30 11:30:00,102.49,102.78,102.44,102.6,51404.0,100.6933,100.9782,100.6442,100.8014,51404.0
2024-04-30 12:00:00,102.57,103.16,102.44,102.98,29880.0,100.7719,101.3516,100.6442,101.1747,29880.0
2024-04-30 12:30:00,102.96,102.99,102.59,102.83,64739.0,101.1551,101.1846,100.7916,101.0274,64739.0
2024-04-30 13:00:00,102.85,102.92,102.75,102.79,58934.0,101.047,101.1158,100.9488,100.9881,58934.0
2024-04-30 13:30:00,102.79,102.96,102.7,102.96,27254.0,100.9881,101.1551,100.8996,101.1551,27254.0
2024-04-30 14:00:00,102.95,102.98,102.68,102.88,37162.0,101.1453,101.1747,100.88,101.0765,37162.0
2024-04-30 14:30:00,102.86,103.01,102.67,102.72,90710.0,101.0568,101.2042,100.8702,100.9193,90710.0
2024-04-30 15:00:00,102.71,102.9,102.59,102.67,44522.0,100.9095,101.0961,100.7916,100.8702,44522.0
2024-04-30 15:30:00,102.68,103.21,102.46,103.03,397712.0,100.88,101.4007,100.6638,101.2239,397712.0
2024-05-01 09:30:00,102.25,102.84,100.56,101.38,125433.0,100.4575,101.0372,98.7972,99.6028,125433.0
2024-05-01 10:00:00,101.38,101.94,100.97,101.73,105329.0,99.6028,100.153,99.2,99.9466,105329.0
2024-05-01 10:30:00,101.68,102.32,101.6,102.32,57876.0,99.8975,100.5263,99.8189,100.5263,57876.0
2024-05-01 11:00:00,102.3,102.95,102.24,102.62,60986.0,100.5067,101.1453,100.4477,100.821,60986.0
2024-05-01 11:30:00,102.59,103.1,102.58,102.86,80854.0,100.7916,101.2926,100.7817,101.0568,80854.0
2024-05-01 12:00:00,102.86,103.09,102.6,102.82,58316.0,101.0568,101.2828,100.8014,101.0175,58316.0
2024-05-01 12:30:00,102.81,102.85,102.45,102.58,58599.0,101.0077,101.047,100.654,100.7817,58599.0
2024-05-01 13:00:00,102.57,102.97,102.53,102.75,140799.0,100.7719,101.1649,100.7326,100.9488,140799.0
2024-05-01 13:30:00,102.76,102.82,102.23,102.56,64373.0,100.9586,101.0175,100.4379,100.7621,64373.0
2024-05-01 14:00:00,102.58,102.7,102.36,102.63,69886.0,100.7817,100.8996,100.5656,100.8309,69886.0
2024-05-01 14:30:00,102.62,102.71,102.28,102.62,82156.0,100.821,100.9095,100.487,100.821,82156.0
2024-05-01 15:00:00,102.61,102.63,102.23,102.59,96232.0,100.8112,100.8309,100.4379,100.7916,96232.0
2024-05-01 15:30:00,102.6,102.64,101.99,102.13,452645.0,100.8014,100.8407,100.2021,100.3396,452645.0
2024-05-02 09:30:00,100.0,103.99,100.0,103.97,430454.0,98.247,102.167,98.247,102.1474,430454.0
2024-05-02 10:00:00,103.87,105.58,103.78,105.08,326590.0,102.0491,103.7292,101.9607,103.2379,326590.0
2024-05-02 10:30:00,105.05,106.68,104.74,105.87,198737.0,103.2084,104.8099,102.9039,104.0141,198737.0
2024-05-02 11:00:00,105.87,105.87,103.3,103.52,137536.0,104.0141,104.0141,101.4891,101.7053,137536.0
2024-05-02 11:30:00,103.49,103.49,102.65,102.86,53528.0,101.6758,101.6758,100.8505,101.0568,53528.0
2024-05-02 12:00:00,102.9,102.94,102.31,102.58,50763.0,101.0961,101.1354,100.5165,100.7817,50763.0
2024-05-02 12:30:00,102.51,102.92,102.32,102.63,41975.0,100.713,101.1158,100.5263,100.8309,41975.0
2024-05-02 13:00:00,102.6,103.04,102.42,102.95,105177.0,100.8014,101.2337,100.6245,101.1453,105177.0
2024-05-02 13:30:00,102.95,103.0,102.61,102.75,59652.0,101.1453,101.1944,100.8112,100.9488,59652.0
2024-05-02 14:00:00,102.76,103.37,102.69,103.14,98632.0,100.9586,101.5579,100.8898,101.3319,98632.0
2024-05-02 14:30:00,103.14,103.86,103.1,103.59,75826.0,101.3319,102.0393,101.2926,101.774,75826.0
2024-05-02 15:00:00,103.57,103.77,103.13,103.37,79249.0,101.7544,101.9509,101.3221,101.5579,79249.0
2024-05-02 15:30:00,103.38,103.7,102.97,103.05,424709.0,101.5677,101.8821,101.1649,101.2435,424709.0
2024-05-03 09:30:00,101.68,102.26,99.15,99.16,174194.0,99.8975,100.4674,97.4119,97.4217,174194.0
2024-05-03 10:00:00,99.18,99.6,98.92,99.12,110274.0,97.4413,97.854,97.1859,97.3824,110274.0
2024-05-03 10:30:00,99.11,99.14,98.58,99.02,95220.0,97.3726,97.402,96.8519,97.2842,95220.0
2024-05-03 11:00:00,99.06,99.21,98.62,98.92,88093.0,97.3234,97.4708,96.8912,97.1859,88093.0
2024-05-03 11:30:00,98.89,98.91,98.24,98.87,139887.0,97.1564,97.1761,96.5178,97.1368,139887.0
2024-05-03 12:00:00,98.83,99.1,98.52,98.87,66877.0,97.0975,97.3627,96.7929,97.1368,66877.0
2024-05-03 12:30:00,98.84,99.39,98.37,98.45,91475.0,97.1073,97.6477,96.6455,96.7241,91475.0
2024-05-03 13:00:00,98.47,99.11,98.43,98.98,69695.0,96.7438,97.3726,96.7045,97.2449,69695.0
2024-05-03 13:30:00,99.0,99.2,98.84,99.0,74655.0,97.2645,97.461,97.1073,97.2645,74655.0
2024-05-03 14:00:00,99.0,99.99,98.99,99.78,112503.0,97.2645,98.2371,97.2547,98.0308,112503.0
2024-05-03 14:30:00,99.78,99.93,99.07,99.1,84036.0,98.0308,98.1782,97.3333,97.3627,84036.0
2024-05-03 15:00:00,99.09,99.4,99.0,99.29,132961.0,97.3529,97.6575,97.2645,97.5494,132961.0
2024-05-03 15:30:00,99.29,99.83,98.89,98.9,587160.0,97.5494,98.08,97.1564,97.1663,587160.0
2024-05-06 09:30:00,99.42,99.59,98.78,98.84,44344.0,97.6771,97.8442,97.0484,97.1073,44344.0
2024-05-06 10:00:00,98.95,99.25,98.77,99.05,53851.0,97.2154,97.5101,97.0385,97.3136,53851.0
2024-05-06 10:30:00,99.07,99.25,98.79,98.9,57295.0,97.3333,97.5101,97.0582,97.1663,57295.0
2024-05-06 11:00:00,98.91,99.7,98.83,99.38,48318.0,97.1761,97.9522,97.0975,97.6378,48318.0
2024-05-06 11:30:00,99.35,99.47,99.14,99.15,37076.0,97.6084,97.7263,97.402,97.4119,37076.0
2024-05-06 12:00:00,99.11,99.21,98.93,99.16,32877.0,97.3726,97.4708,97.1957,97.4217,32877.0
2024-05-06 12:30:00,99.17,99.21,98.83,99.01,46810.0,97.4315,97.4708,97.0975,97.2743,46810.0
2024-05-06 13:00:00,99.01,99.21,98.85,98.95,26199.0,97.2743,97.4708,97.1171,97.2154,26199.0
2024-05-06 13:30:00,98.97,99.01,98.61,98.66,50043.0,97.235,97.2743,96.8813,96.9305,50043.0
2024-05-06 14:00:00,98.65,98.98,98.64,98.89,32138.0,96.9206,97.2449,96.9108,97.1564,32138.0
2024-05-06 14:30:00,98.9,99.01,98.62,98.68,55533.0,97.1663,97.2743,96.8912,96.9501,55533.0
2024-05-06 15:00:00,98.69,98.77,98.51,98.55,74757.0,96.9599,97.0385,96.7831,96.8224,74757.0
2024-05-06 15:30:00,98.55,98.66,98.32,98.62,319163.0,96.8224,96.9305,96.5964,96.8912,319163.0
2024-05-07 09:30:00,98.77,99.51,98.72,98.96,53253.0,97.0385,97.7656,96.9894,97.2252,53253.0
2024-05-07 10:00:00,99.0,99.64,98.99,99.49,27961.0,97.2645,97.8933,97.2547,97.7459,27961.0
2024-05-07 10:30:00,99.59,99.68,99.2,99.26,24621.0,97.8442,97.9326,97.461,97.5199,24621.0
2024-05-07 11:00:00,99.31,99.46,99.15,99.31,87739.0,97.5691,97.7164,97.4119,97.5691,87739.0
2024-05-07 11:30:00,99.33,99.91,99.28,99.74,80780.0,97.5887,98.1585,97.5396,97.9915,80780.0
2024-05-07 12:00:00,99.73,99.9,99.6,99.61,29918.0,97.9817,98.1487,97.854,97.8638,29918.0
2024-05-07 12:30:00,99.61,99.63,99.09,99.14,88738.0,97.8638,97.8835,97.3529,97.402,88738.0
2024-05-07 13:00:00,99.15,99.3,99.03,99.13,93851.0,97.4119,97.5592,97.294,97.3922,93851.0
2024-05-07 13:30:00,99.13,99.46,98.93,99.1,68205.0,97.3922,97.7164,97.1957,97.3627,68205.0
2024-05-07 14:00:00,99.07,99.23,99.03,99.15,56853.0,97.3333,97.4905,97.294,97.4119,56853.0
2024-05-07 14:30:00,99.17,99.37,99.06,99.28,95471.0,97.4315,97.628,97.3234,97.5396,95471.0
2024-05-07 15:00:00,99.29,99.61,99.25,99.61,105813.0,97.5494,97.8638,97.5101,97.8638,105813.0
2024-05-07 15:30:00,99.62,99.86,99.44,99.71,428688.0,97.8736,98.1094,97.6968,97.9621,428688.0
2024-05-08 09:30:00,99.84,100.09,99.26,99.45,68349.0,98.0898,98.3354,97.5199,97.7066,68349.0
2024-05-08 10:00:00,99.3,99.3,98.66,98.74,64727.0,97.5592,97.5592,96.9305,97.0091,64727.0
2024-05-08 10:30:00,98.69,98.96,98.53,98.85,66494.0,96.9599,97.2252,96.8027,97.1171,66494.0
2024-05-08 11:00:00,98.85,98.92,98.19,98.44,92074.0,97.1171,97.1859,96.4687,96.7143,92074.0
2024-05-08 11:30:00,98.44,98.58,98.14,98.52,52579.0,96.7143,96.8519,96.4196,96.7929,52579.0
2024-05-08 12:00:00,98.56,98.65,98.18,98.23,59799.0,96.8322,96.9206,96.4589,96.508,59799.0
2024-05-08 12:30:00,98.23,98.29,97.9,98.16,108866.0,96.508,96.5669,96.1838,96.4392,108866.0
2024-05-08 13:00:00,98.2,98.31,98.0,98.13,88706.0,96.4785,96.5866,96.282,96.4098,88706.0
2024-05-08 13:30:00,98.14,98.2,97.93,98.15,67320.0,96.4196,96.4785,96.2133,96.4294,67320.0
2024-05-08 14:00:00,98.15,98.2,97.86,97.91,56908.0,96.4294,96.4785,96.1445,96.1936,56908.0
2024-05-08 14:30:00,97.89,97.9,97.54,97.58,61726.0,96.174,96.1838,95.8301,95.8694,61726.0
2024-05-08 15:00:00,97.59,97.92,97.57,97.66,64344.0,95.8792,96.2034,95.8596,95.948,64344.0
2024-05-08 15:30:00,97.66,97.78,97.31,97.47,291211.0,95.948,96.0659,95.6041,95.7613,291211.0
2024-05-09 09:30:00,97.36,98.13,97.36,98.01,65478.0,95.6533,96.4098,95.6533,96.2919,65478.0
2024-05-09 10:00:00,98.01,98.64,97.97,98.59,58125.0,96.2919,96.9108,96.2526,96.8617,58125.0
2024-05-09 10:30:00,98.56,98.87,98.47,98.75,39347.0,96.8322,97.1368,96.7438,97.0189,39347.0
2024-05-09 11:00:00,98.75,98.79,98.32,98.39,37067.0,97.0189,97.0582,96.5964,96.6652,37067.0
2024-05-09 11:30:00,98.4,98.45,98.14,98.27,52546.0,96.675,96.7241,96.4196,96.5473,52546.0
2024-05-09 12:00:00,98.25,98.34,98.14,98.33,22345.0,96.5276,96.6161,96.4196,96.6062,22345.0
2024-05-09 12:30:00,98.32,98.34,98.12,98.17,33665.0,96.5964,96.6161,96.3999,96.4491,33665.0
2024-05-09 13:00:00,98.17,98.23,98.05,98.14,39064.0,96.4491,96.508,96.3312,96.4196,39064.0
2024-05-09 13:30:00,98.15,98.22,98.05,98.15,31870.0,96.4294,96.4982,96.3312,96.4294,31870.0
2024-05-09 14:00:00,98.15,98.15,97.95,98.02,32387.0,96.4294,96.4294,96.2329,96.3017,32387.0
2024-05-09 14:30:00,98.02,98.04,97.8,97.98,53983.0,96.3017,96.3213,96.0855,96.2624,53983.0
2024-05-09 15:00:00,97.98,98.24,97.78,98.21,76444.0,96.2624,96.5178,96.0659,96.4883,76444.0
2024-05-09 15:30:00,98.2,98.26,97.85,98.06,318528.0,96.4785,96.5375,96.1347,96.341,318528.0
2024-05-10 09:30:00,98.22,99.12,98.22,98.86,31973.0,96.4982,97.3824,96.4982,97.127,31973.0
2024-05-10 10:00:00,98.91,99.54,98.84,99.48,50739.0,97.1761,97.795,97.1073,97.7361,50739.0
2024-05-10 10:30:00,99.48,99.71,99.27,99.51,92701.0,97.7361,97.9621,97.5298,97.7656,92701.0
2024-05-10 11:00:00,99.52,99.92,99.49,99.83,75159.0,97.7754,98.1684,97.7459,98.08,75159.0
2024-05-10 11:30:00,99.88,100.02,99.7,99.87,39584.0,98.1291,98.2666,97.9522,98.1192,39584.0
2024-05-10 12:00:00,99.89,99.93,99.79,99.81,34510.0,98.1389,98.1782,98.0407,98.0603,34510.0
2024-05-10 12:30:00,99.79,100.08,99.64,100.02,53887.0,98.0407,98.3256,97.8933,98.2666,53887.0
2024-05-10 13:00:00,100.03,100.04,99.86,99.95,32365.0,98.2764,98.2863,98.1094,98.1978,32365.0
2024-05-10 13:30:00,99.95,100.0,99.82,99.84,37823.0,98.1978,98.247,98.0701,98.0898,37823.0
2024-05-10 14:00:00,99.84,99.93,99.76,99.84,37814.0,98.0898,98.1782,98.0112,98.0898,37814.0
2024-05-10 14:30:00,99.86,100.03,99.81,99.95,70133.0,98.1094,98.2764,98.0603,98.1978,70133.0
2024-05-10 15:00:00,99.95,99.97,99.76,99.84,51380.0,98.1978,98.2175,98.0112,98.0898,51380.0
2024-05-10 15:30:00,99.83,100.02,99.53,99.55,281124.0,98.08,98.2666,97.7852,97.8049,281124.0
2024-05-13 09:30:00,99.61,99.86,99.22,99.59,42339.0,97.8638,98.1094,97.4806,97.8442,42339.0
2024-05-13 10:00:00,99.59,99.59,99.01,99.02,21972.0,97.8442,97.8442,97.2743,97.2842,21972.0
2024-05-13 10:30:00,98.97,99.16,98.9,99.09,23062.0,97.235,97.4217,97.1663,97.3529,23062.0
2024-05-13 11:00:00,99.06,99.25,98.82,99.05,62518.0,97.3234,97.5101,97.0877,97.3136,62518.0
2024-05-13 11:30:00,99.05,99.11,98.72,98.83,31208.0,97.3136,97.3726,96.9894,97.0975,31208.0
2024-05-13 12:00:00,98.84,98.91,98.66,98.7,20095.0,97.1073,97.1761,96.9305,96.9698,20095.0
2024-05-13 12:30:00,98.68,98.73,98.43,98.48,26146.0,96.9501,96.9992,96.7045,96.7536,26146.0
2024-05-13 13:00:00,98.45,98.57,98.29,98.36,41578.0,96.7241,96.842,96.5669,96.6357,41578.0
2024-05-13 13:30:00,98.34,98.38,98.25,98.35,25549.0,96.6161,96.6554,96.5276,96.6259,25549.0
2024-05-13 14:00:00,98.35,98.39,98.18,98.19,29187.0,96.6259,96.6652,96.4589,96.4687,29187.0
2024-05-13 14:30:00,98.18,98.59,98.12,98.55,56931.0,96.4589,96.8617,96.3999,96.8224,56931.0
2024-05-13 15:00:00,98.55,98.56,98.26,98.4,34800.0,96.8224,96.8322,96.5375,96.675,34800.0
2024-05-13 15:30:00,98.4,98.48,97.9,98.03,248208.0,96.675,96.7536,96.1838,96.3115,248208.0
2024-05-14 09:30:00,98.33,98.65,97.86,98.22,37654.0,96.6062,96.9206,96.1445,96.4982,37654.0
2024-05-14 10:00:00,98.25,98.34,97.45,97.45,30543.0,96.5276,96.6161,95.7417,95.7417,30543.0
2024-05-14 10:30:00,97.44,97.55,97.29,97.4,41968.0,95.7318,95.8399,95.5845,95.6925,41968.0
2024-05-14 11:00:00,97.44,97.48,97.25,97.38,30019.0,95.7318,95.7711,95.5452,95.6729,30019.0
2024-05-14 11:30:00,97.37,97.37,96.95,97.05,34914.0,95.6631,95.6631,95.2504,95.3487,34914.0
2024-05-14 12:00:00,97.07,97.22,96.97,97.07,37082.0,95.3683,95.5157,95.2701,95.3683,37082.0
2024-05-14 12:30:00,97.06,97.35,97.03,97.3,30440.0,95.3585,95.6434,95.329,95.5943,30440.0
2024-05-14 13:00:00,97.28,97.61,97.19,97.61,49178.0,95.5747,95.8989,95.4862,95.8989,49178.0
2024-05-14 13:30:00,97.62,97.67,97.15,97.2,27512.0,95.9087,95.9578,95.4469,95.4961,27512.0
2024-05-14 14:00:00,97.22,97.34,97.16,97.29,31141.0,95.5157,95.6336,95.4568,95.5845,31141.0
2024-05-14 14:30:00,97.27,97.31,97.12,97.25,37661.0,95.5648,95.6041,95.4175,95.5452,37661.0
2024-05-14 15:00:00,97.28,97.31,97.19,97.2,51595.0,95.5747,95.6041,95.4862,95.4961,51595.0
2024-05-14 15:30:00,97.21,97.47,97.2,97.43,232809.0,95.5059,95.7613,95.4961,95.722,232809.0
2024-05-15 09:30:00,97.23,97.68,96.88,97.68,72737.0,95.5255,95.9676,95.1817,95.9676,72737.0
2024-05-15 10:00:00,97.68,98.13,97.47,97.61,51028.0,95.9676,96.4098,95.7613,95.8989,51028.0
2024-05-15 10:30:00,97.59,97.77,97.46,97.72,43211.0,95.8792,96.0561,95.7515,96.0069,43211.0
2024-05-15 11:00:00,97.75,98.05,97.69,97.83,30450.0,96.0364,96.3312,95.9775,96.115,30450.0
2024-05-15 11:30:00,97.85,97.92,97.68,97.73,25822.0,96.1347,96.2034,95.9676,96.0168,25822.0
2024-05-15 12:00:00,97.75,97.94,97.57,97.7,81244.0,96.0364,96.2231,95.8596,95.9873,81244.0
2024-05-15 12:30:00,97.64,97.94,97.56,97.82,33488.0,95.9283,96.2231,95.8497,96.1052,33488.0
2024-05-15 13:00:00,97.84,97.88,97.55,97.57,45781.0,96.1248,96.1641,95.8399,95.8596,45781.0
2024-05-15 13:30:00,97.55,97.56,97.31,97.34,33756.0,95.8399,95.8497,95.6041,95.6336,33756.0
2024-05-15 14:00:00,97.33,97.42,97.27,97.4,30267.0,95.6238,95.7122,95.5648,95.6925,30267.0
2024-05-15 14:30:00,97.4,97.43,97.25,97.29,40799.0,95.6925,95.722,95.5452,95.5845,40799.0
2024-05-15 15:00:00,97.28,97.31,97.12,97.13,68169.0,95.5747,95.6041,95.4175,95.4273,68169.0
2024-05-15 15:30:00,97.12,97.3,96.99,97.12,305184.0,95.4175,95.5943,95.2897,95.4175,305184.0
2024-05-16 09:30:00,97.56,97.79,97.27,97.61,40795.0,95.8497,96.0757,95.5648,95.8989,40795.0
2024-05-16 10:00:00,97.63,98.21,97.59,98.14,35727.0,95.9185,96.4883,95.8792,96.4196,35727.0
2024-05-16 10:30:00,98.12,98.44,98.06,98.39,37380.0,96.3999,96.7143,96.341,96.6652,37380.0
2024-05-16 11:00:00,98.34,98.51,98.19,98.45,48618.0,96.6161,96.7831,96.4687,96.7241,48618.0
2024-05-16 11:30:00,98.43,98.5,98.06,98.18,39748.0,96.7045,96.7733,96.341,96.4589,39748.0
2024-05-16 12:00:00,98.16,98.42,98.15,98.32,32206.0,96.4392,96.6947,96.4294,96.5964,32206.0
2024-05-16 12:30:00,98.35,98.44,98.24,98.24,32701.0,96.6259,96.7143,96.5178,96.5178,32701.0
2024-05-16 13:00:00,98.24,98.46,98.13,98.36,30921.0,96.5178,96.734,96.4098,96.6357,30921.0
2024-05-16 13:30:00,98.33,98.35,98.14,98.17,57592.0,96.6062,96.6259,96.4196,96.4491,57592.0
2024-05-16 14:00:00,98.17,98.46,97.99,98.41,76766.0,96.4491,96.734,96.2722,96.6848,76766.0
2024-05-16 14:30:00,98.45,98.59,98.22,98.59,46102.0,96.7241,96.8617,96.4982,96.8617,46102.0
2024-05-16 15:00:00,98.58,98.81,98.52,98.78,62760.0,96.8519,97.0778,96.7929,97.0484,62760.0
2024-05-16 15:30:00,98.79,99.07,98.67,98.72,252188.0,97.0582,97.3333,96.9403,96.9894,252188.0
2024-05-17 09:30:00,99.27,99.27,98.35,99.09,51900.0,97.5298,97.5298,96.6259,97.3529,51900.0
2024-05-17 10:00:00,99.1,99.27,98.84,99.0,29790.0,97.3627,97.5298,97.1073,97.2645,29790.0
2024-05-17 10:30:00,98.96,99.02,98.65,98.75,25111.0,97.2252,97.2842,96.9206,97.0189,25111.0
2024-05-17 11:00:00,98.75,98.81,98.58,98.71,39599.0,97.0189,97.0778,96.8519,96.9796,39599.0
2024-05-17 11:30:00,98.71,98.76,98.6,98.73,31630.0,96.9796,97.0287,96.8715,96.9992,31630.0
2024-05-17 12:00:00,98.73,98.87,98.67,98.87,86538.0,96.9992,97.1368,96.9403,97.1368,86538.0
2024-05-17 12:30:00,98.86,99.19,98.84,98.94,34568.0,97.127,97.4512,97.1073,97.2056,34568.0
2024-05-17 13:00:00,98.95,99.17,98.9,99.17,27755.0,97.2154,97.4315,97.1663,97.4315,27755.0
2024-05-17 13:30:00,99.16,99.18,98.98,99.06,45919.0,97.4217,97.4413,97.2449,97.3234,45919.0
2024-05-17 14:00:00,99.04,99.37,98.99,99.28,38653.0,97.3038,97.628,97.2547,97.5396,38653.0
2024-05-17 14:30:00,99.28,99.4,99.24,99.28,19103.0,97.5396,97.6575,97.5003,97.5396,19103.0
2024-05-17 15:00:00,99.28,99.34,99.17,99.33,32192.0,97.5396,97.5985,97.4315,97.5887,32192.0
2024-05-17 15:30:00,99.34,99.37,99.0,99.06,198614.0,97.5985,97.628,97.2645,97.3234,198614.0
2024-05-20 09:30:00,99.28,99.28,98.52,98.9,40393.0,97.5396,97.5396,96.7929,97.1663,40393.0
2024-05-20 10:00:00,98.84,98.94,98.55,98.72,42097.0,97.1073,97.2056,96.8224,96.9894,42097.0
2024-05-20 10:30:00,98.74,98.89,98.63,98.89,30030.0,97.0091,97.1564,96.901,97.1564,30030.0
2024-05-20 11:00:00,98.84,98.97,98.74,98.83,21396.0,97.1073,97.235,97.0091,97.0975,21396.0
2024-05-20 11:30:00,98.84,98.86,98.51,98.56,28318.0,97.1073,97.127,96.7831,96.8322,28318.0
2024-05-20 12:00:00,98.55,98.66,98.48,98.63,21645.0,96.8224,96.9305,96.7536,96.901,21645.0
2024-05-20 12:30:00,98.61,98.61,98.35,98.5,28594.0,96.8813,96.8813,96.6259,96.7733,28594.0
2024-05-20 13:00:00,98.5,98.67,98.38,98.39,59471.0,96.7733,96.9403,96.6554,96.6652,59471.0
2024-05-20 13:30:00,98.42,98.45,97.96,98.11,26562.0,96.6947,96.7241,96.2427,96.3901,26562.0
2024-05-20 14:00:00,98.15,98.36,98.02,98.31,33427.0,96.4294,96.6357,96.3017,96.5866,33427.0
2024-05-20 14:30:00,98.31,98.35,97.93,98.03,54758.0,96.5866,96.6259,96.2133,96.3115,54758.0
2024-05-20 15:00:00,98.03,98.35,97.86,98.34,53523.0,96.3115,96.6259,96.1445,96.6161,53523.0
2024-05-20 15:30:00,98.34,98.49,98.11,98.47,253938.0,96.6161,96.7634,96.3901,96.7438,253938.0
2024-05-21 09:30:00,98.27,98.56,97.01,97.06,61888.0,96.5473,96.8322,95.3094,95.3585,61888.0
2024-05-21 10:00:00,97.06,97.31,96.61,96.73,55760.0,95.3585,95.6041,94.9164,95.0343,55760.0
2024-05-21 10:30:00,96.75,96.94,96.3,96.52,83417.0,95.0539,95.2406,94.6118,94.828,83417.0
2024-05-21 11:00:00,96.53,96.89,96.34,96.39,66478.0,94.8378,95.1915,94.6511,94.7003,66478.0
2024-05-21 11:30:00,96.39,96.63,96.14,96.16,87322.0,94.7003,94.936,94.4546,94.4743,87322.0
2024-05-21 12:00:00,96.16,96.35,96.08,96.31,40690.0,94.4743,94.661,94.3957,94.6217,40690.0
2024-05-21 12:30:00,96.3,96.51,95.91,95.94,57148.0,94.6118,94.8182,94.2287,94.2581,57148.0
2024-05-21 13:00:00,95.97,96.09,95.87,95.89,35768.0,94.2876,94.4055,94.1894,94.209,35768.0
2024-05-21 13:30:00,95.87,96.41,95.87,96.12,31618.0,94.1894,94.7199,94.1894,94.435,31618.0
2024-05-21 14:00:00,96.09,96.31,96.07,96.12,61946.0,94.4055,94.6217,94.3859,94.435,61946.0
2024-05-21 14:30:00,96.1,96.18,95.93,96.1,93034.0,94.4153,94.4939,94.2483,94.4153,93034.0
2024-05-21 15:00:00,96.11,96.31,96.01,96.16,86663.0,94.4252,94.6217,94.3269,94.4743,86663.0
2024-05-21 15:30:00,96.14,96.24,95.76,96.03,309298.0,94.4546,94.5529,94.0813,94.3466,309298.0
2024-05-22 09:30:00,95.88,96.59,95.5,96.43,68970.0,94.1992,94.8967,93.8259,94.7396,68970.0
2024-05-22 10:00:00,96.48,96.83,96.36,96.81,40391.0,94.7887,95.1325,94.6708,95.1129,40391.0
2024-05-22 10:30:00,96.81,97.05,96.61,96.65,33900.0,95.1129,95.3487,94.9164,94.9557,33900.0
2024-05-22 11:00:00,96.61,96.95,96.61,96.7,24528.0,94.9164,95.2504,94.9164,95.0048,24528.0
2024-05-22 11:30:00,96.69,96.93,96.68,96.83,21370.0,94.995,95.2308,94.9852,95.1325,21370.0
2024-05-22 12:00:00,96.82,97.13,96.78,97.06,27269.0,95.1227,95.4273,95.0834,95.3585,27269.0
2024-05-22 12:30:00,97.08,97.11,96.72,96.77,54542.0,95.3782,95.4076,95.0245,95.0736,54542.0
2024-05-22 13:00:00,96.75,96.89,96.46,96.47,33918.0,95.0539,95.1915,94.769,94.7789,33918.0
2024-05-22 13:30:00,96.47,96.59,96.27,96.5,55381.0,94.7789,94.8967,94.5824,94.8083,55381.0
2024-05-22 14:00:00,96.48,96.55,96.35,96.45,28710.0,94.7887,94.8575,94.661,94.7592,28710.0
2024-05-22 14:30:00,96.47,96.71,96.47,96.66,57841.0,94.7789,95.0146,94.7789,94.9655,57841.0
2024-05-22 15:00:00,96.68,96.72,96.4,96.48,44896.0,94.9852,95.0245,94.7101,94.7887,44896.0
2024-05-22 15:30:00,96.48,96.6,96.11,96.34,359646.0,94.7887,94.9066,94.4252,94.6511,359646.0
2024-05-23 09:30:00,96.24,96.8,95.98,96.29,48102.0,94.5529,95.1031,94.2974,94.602,48102.0
2024-05-23 10:00:00,96.35,96.95,96.31,96.71,62322.0,94.661,95.2504,94.6217,95.0146,62322.0
2024-05-23 10:30:00,96.76,96.76,96.4,96.56,52316.0,95.0638,95.0638,94.7101,94.8673,52316.0
2024-05-23 11:00:00,96.56,96.61,96.41,96.45,69973.0,94.8673,94.9164,94.7199,94.7592,69973.0
2024-05-23 11:30:00,96.45,96.54,96.27,96.27,62765.0,94.7592,94.8476,94.5824,94.5824,62765.0
2024-05-23 12:00:00,96.29,96.32,96.14,96.16,40790.0,94.602,94.6315,94.4546,94.4743,40790.0
2024-05-23 12:30:00,96.17,96.4,96.09,96.12,57008.0,94.4841,94.7101,94.4055,94.435,57008.0
2024-05-23 13:00:00,96.12,96.16,95.9,95.98,40036.0,94.435,94.4743,94.2188,94.2974,40036.0
2024-05-23 13:30:00,95.97,96.27,95.95,96.2,51893.0,94.2876,94.5824,94.268,94.5136,51893.0
2024-05-23 14:00:00,96.22,96.4,96.07,96.31,57136.0,94.5332,94.7101,94.3859,94.6217,57136.0
2024-05-23 14:30:00,96.3,96.59,96.2,96.54,66823.0,94.6118,94.8967,94.5136,94.8476,66823.0
2024-05-23 15:00:00,96.54,96.56,96.38,96.4,89586.0,94.8476,94.8673,94.6904,94.7101,89586.0
2024-05-23 15:30:00,96.4,96.42,95.99,96.08,385570.0,94.7101,94.7297,94.3073,94.3957,385570.0
2024-05-24 09:30:00,96.41,96.75,96.37,96.38,32901.0,94.7199,95.0539,94.6806,94.6904,32901.0
2024-05-24 10:00:00,96.5,96.5,96.06,96.16,29590.0,94.8083,94.8083,94.376,94.4743,29590.0
2024-05-24 10:30:00,96.16,96.2,95.79,95.94,36521.0,94.4743,94.5136,94.1108,94.2581,36521.0
2024-05-24 11:00:00,95.98,96.02,95.79,95.86,29901.0,94.2974,94.3367,94.1108,94.1795,29901.0
2024-05-24 11:30:00,95.85,95.91,95.72,95.77,26027.0,94.1697,94.2287,94.042,94.0911,26027.0
2024-05-24 12:00:00,95.77,95.84,95.66,95.76,27179.0,94.0911,94.1599,93.9831,94.0813,27179.0
2024-05-24 12:30:00,95.78,96.09,95.77,96.03,42860.0,94.1009,94.4055,94.0911,94.3466,42860.0
2024-05-24 13:00:00,96.02,96.14,96.01,96.02,28075.0,94.3367,94.4546,94.3269,94.3367,28075.0
2024-05-24 13:30:00,96.03,96.17,95.95,96.06,31187.0,94.3466,94.4841,94.268,94.376,31187.0
2024-05-24 14:00:00,96.06,96.12,95.87,95.93,31766.0,94.376,94.435,94.1894,94.2483,31766.0
2024-05-24 14:30:00,95.93,96.17,95.93,96.12,44490.0,94.2483,94.4841,94.2483,94.435,44490.0
2024-05-24 15:00:00,96.14,96.17,96.0,96.16,42575.0,94.4546,94.4841,94.3171,94.4743,42575.0
2024-05-24 15:30:00,96.14,96.42,96.11,96.41,170555.0,94.4546,94.7297,94.4252,94.7199,170555.0
2024-05-28 09:30:00,95.83,95.88,94.21,94.41,179151.0,94.1501,94.1992,92.5585,92.755,179151.0
2024-05-28 10:00:00,94.43,95.2,94.42,94.88,45892.0,92.7746,93.5311,92.7648,93.2167,45892.0
2024-05-28 10:30:00,94.83,95.02,94.64,94.86,44185.0,93.1676,93.3543,92.9809,93.1971,44185.0
2024-05-28 11:00:00,94.84,95.17,94.61,94.61,60346.0,93.1774,93.5016,92.9515,92.9515,60346.0
2024-05-28 11:30:00,94.63,94.97,94.62,94.92,58778.0,92.9711,93.3051,92.9613,93.256,58778.0
2024-05-28 12:00:00,94.89,95.17,94.89,94.97,43478.0,93.2266,93.5016,93.2266,93.3051,43478.0
2024-05-28 12:30:00,94.97,94.97,94.72,94.76,18809.0,93.3051,93.3051,93.0595,93.0988,18809.0
2024-05-28 13:00:00,94.76,94.76,94.54,94.6,22816.0,93.0988,93.0988,92.8827,92.9416,22816.0
2024-05-28 13:30:00,94.62,94.69,94.57,94.58,31655.0,92.9613,93.0301,92.9122,92.922,31655.0
2024-05-28 14:00:00,94.55,94.68,94.42,94.42,32030.0,92.8925,93.0202,92.7648,92.7648,32030.0
2024-05-28 14:30:00,94.44,94.62,94.37,94.45,43966.0,92.7844,92.9613,92.7157,92.7943,43966.0
2024-05-28 15:00:00,94.44,94.63,94.37,94.48,98001.0,92.7844,92.9711,92.7157,92.8237,98001.0
2024-05-28 15:30:00,94.49,94.83,94.4,94.8,286504.0,92.8336,93.1676,92.7451,93.1381,286504.0
2024-05-29 09:30:00,94.61,95.29,94.04,94.63,70946.0,92.9515,93.6195,92.3915,92.9711,70946.0
2024-05-29 10:00:00,94.69,94.99,94.24,94.67,65108.0,93.0301,93.3248,92.5879,93.0104,65108.0
2024-05-29 10:30:00,94.7,94.84,94.65,94.72,28366.0,93.0399,93.1774,92.9908,93.0595,28366.0
2024-05-29 11:00:00,94.69,94.91,94.61,94.65,36307.0,93.0301,93.2462,92.9515,92.9908,36307.0
2024-05-29 11:30:00,94.66,95.0,94.66,94.95,32549.0,93.0006,93.3346,93.0006,93.2855,32549.0
2024-05-29 12:00:00,94.95,95.09,94.77,95.07,27894.0,93.2855,93.423,93.1087,93.4034,27894.0
2024-05-29 12:30:00,95.07,95.15,94.98,95.04,30943.0,93.4034,93.482,93.315,93.3739,30943.0
2024-05-29 13:00:00,95.04,95.25,94.94,95.23,31697.0,93.3739,93.5802,93.2757,93.5606,31697.0
2024-05-29 13:30:00,95.21,95.29,95.07,95.19,29310.0,93.5409,93.6195,93.4034,93.5213,29310.0
2024-05-29 14:00:00,95.2,95.43,95.2,95.4,33476.0,93.5311,93.7571,93.5311,93.7276,33476.0
2024-05-29 14:30:00,95.4,95.5,95.25,95.5,36070.0,93.7276,93.8259,93.5802,93.8259,36070.0
2024-05-29 15:00:00,95.5,95.78,95.45,95.77,58728.0,93.8259,94.1009,93.7767,94.0911,58728.0
2024-05-29 15:30:00,95.77,96.25,95.7,96.17,329863.0,94.0911,94.5627,94.0224,94.4841,329863.0
2024-05-30 09:30:00,96.26,97.27,96.02,97.27,98992.0,94.5725,95.5648,94.3367,95.5648,98992.0
2024-05-30 10:00:00,97.22,97.29,96.92,97.19,41036.0,95.5157,95.5845,95.221,95.4862,41036.0
2024-05-30 10:30:00,97.2,97.46,97.2,97.45,34068.0,95.4961,95.7515,95.4961,95.7417,34068.0
2024-05-30 11:00:00,97.43,97.66,97.37,97.61,43760.0,95.722,95.948,95.6631,95.8989,43760.0
2024-05-30 11:30:00,97.63,97.68,97.23,97.51,51279.0,95.9185,95.9676,95.5255,95.8006,51279.0
2024-05-30 12:00:00,97.53,97.55,97.28,97.32,43322.0,95.8203,95.8399,95.5747,95.614,43322.0
2024-05-30 12:30:00,97.32,97.84,97.31,97.8,130927.0,95.614,96.1248,95.6041,96.0855,130927.0
2024-05-30 13:00:00,97.8,98.1,97.72,98.06,132293.0,96.0855,96.3803,96.0069,96.341,132293.0
2024-05-30 13:30:00,98.06,98.08,97.71,97.88,32449.0,96.341,96.3606,95.9971,96.1641,32449.0
2024-05-30 14:00:00,97.89,98.07,97.54,97.62,58066.0,96.174,96.3508,95.8301,95.9087,58066.0
2024-05-30 14:30:00,97.64,97.94,97.48,97.9,44006.0,95.9283,96.2231,95.7711,96.1838,44006.0
2024-05-30 15:00:00,97.89,97.99,97.59,97.87,62705.0,96.174,96.2722,95.8792,96.1543,62705.0
2024-05-30 15:30:00,97.87,97.88,97.57,97.71,269558.0,96.1543,96.1641,95.8596,95.9971,269558.0
2024-05-31 09:30:00,97.73,97.99,97.06,97.78,69302.0,96.0168,96.2722,95.3585,96.0659,69302.0
2024-05-31 10:00:00,97.84,97.98,97.3,97.67,53421.0,96.1248,96.2624,95.5943,95.9578,53421.0
2024-05-31 10:30:00,97.66,98.02,97.54,97.85,72408.0,95.948,96.3017,95.8301,96.1347,72408.0
2024-05-31 11:00:00,97.88,98.11,97.8,97.92,53306.0,96.1641,96.3901,96.0855,96.2034,53306.0
2024-05-31 11:30:00,97.92,97.98,97.64,97.88,51803.0,96.2034,96.2624,95.9283,96.1641,51803.0
2024-05-31 12:00:00,97.9,97.95,97.71,97.87,53920.0,96.1838,96.2329,95.9971,96.1543,53920.0
2024-05-31 12:30:00,97.85,97.92,97.67,97.84,48096.0,96.1347,96.2034,95.9578,96.1248,48096.0
2024-05-31 13:00:00,97.84,97.93,97.74,97.89,33157.0,96.1248,96.2133,96.0266,96.174,33157.0
2024-05-31 13:30:00,97.89,98.18,97.89,98.05,57542.0,96.174,96.4589,96.174,96.3312,57542.0
2024-05-31 14:00:00,98.06,98.43,98.05,98.36,74651.0,96.341,96.7045,96.3312,96.6357,74651.0
2024-05-31 14:30:00,98.36,98.46,98.29,98.34,51794.0,96.6357,96.734,96.5669,96.6161,51794.0
2024-05-31 15:00:00,98.33,98.5,98.3,98.35,111024.0,96.6062,96.7733,96.5768,96.6259,111024.0
2024-05-31 15:30:00,98.35,99.44,98.33,99.26,453146.0,96.6259,97.6968,96.6062,97.5199,453146.0
2024-06-03 09:30:00,98.57,99.5,98.31,99.16,99741.0,96.842,97.7557,96.5866,97.4217,99741.0
2024-06-03 10:00:00,99.19,99.26,98.86,98.86,45666.0,97.4512,97.5199,97.127,97.127,45666.0
2024-06-03 10:30:00,98.86,99.42,98.72,99.37,57273.0,97.127,97.6771,96.9894,97.628,57273.0
2024-06-03 11:00:00,99.37,99.5,99.04,99.47,42948.0,97.628,97.7557,97.3038,97.7263,42948.0
2024-06-03 11:30:00,99.45,99.64,99.06,99.1,53194.0,97.7066,97.8933,97.3234,97.3627,53194.0
2024-06-03 12:00:00,99.08,99.23,98.88,99.0,45251.0,97.3431,97.4905,97.1466,97.2645,45251.0
2024-06-03 12:30:00,99.04,99.04,98.58,98.86,35178.0,97.3038,97.3038,96.8519,97.127,35178.0
2024-06-03 13:00:00,98.85,99.11,98.83,99.09,59862.0,97.1171,97.3726,97.0975,97.3529,59862.0
2024-06-03 13:30:00,99.1,99.12,98.84,98.9,34641.0,97.3627,97.3824,97.1073,97.1663,34641.0
2024-06-03 14:00:00,98.93,99.08,98.78,99.0,49195.0,97.1957,97.3431,97.0484,97.2645,49195.0
2024-06-03 14:30:00,99.01,99.39,99.0,99.37,63027.0,97.2743,97.6477,97.2645,97.628,63027.0
2024-06-03 15:00:00,99.4,99.74,99.4,99.57,86002.0,97.6575,97.9915,97.6575,97.8245,86002.0
2024-06-03 15:30:00,99.59,99.71,99.42,99.55,260630.0,97.8442,97.9621,97.6771,97.8049,260630.0
2024-06-04 09:30:00,99.23,99.84,98.73,98.73,51154.0,97.4905,98.0898,96.9992,96.9992,51154.0
2024-06-04 10:00:00,98.76,98.81,98.12,98.33,79527.0,97.0287,97.0778,96.3999,96.6062,79527.0
2024-06-04 10:30:00,98.3,98.3,97.82,98.05,44073.0,96.5768,96.5768,96.1052,96.3312,44073.0
2024-06-04 11:00:00,98.05,98.05,97.73,97.86,40002.0,96.3312,96.3312,96.0168,96.1445,40002.0
2024-06-04 11:30:00,97.84,97.85,97.55,97.7,62694.0,96.1248,96.1347,95.8399,95.9873,62694.0
2024-06-04 12:00:00,97.71,98.29,97.64,98.27,77823.0,95.9971,96.5669,95.9283,96.5473,77823.0
2024-06-04 12:30:00,98.26,98.36,98.18,98.25,36118.0,96.5375,96.6357,96.4589,96.5276,36118.0
2024-06-04 13:00:00,98.23,98.41,98.07,98.39,63823.0,96.508,96.6848,96.3508,96.6652,63823.0
2024-06-04 13:30:00,98.37,98.49,98.28,98.4,60238.0,96.6455,96.7634,96.5571,96.675,60238.0
2024-06-04 14:00:00,98.38,98.72,98.36,98.6,25712.0,96.6554,96.9894,96.6357,96.8715,25712.0
2024-06-04 14:30:00,98.56,98.71,98.46,98.6,44743.0,96.8322,96.9796,96.734,96.8715,44743.0
2024-06-04 15:00:00,98.59,98.64,98.42,98.5,49426.0,96.8617,96.9108,96.6947,96.7733,49426.0
2024-06-04 15:30:00,98.49,98.65,98.21,98.31,311457.0,96.7634,96.9206,96.4883,96.5866,311457.0
2024-06-05 09:30:00,98.46,98.46,97.72,97.82,27209.0,96.734,96.734,96.0069,96.1052,27209.0
2024-06-05 10:00:00,97.75,97.76,97.02,97.03,32685.0,96.0364,96.0462,95.3192,95.329,32685.0
2024-06-05 10:30:00,97.11,97.56,97.05,97.45,47369.0,95.4076,95.8497,95.3487,95.7417,47369.0
2024-06-05 11:00:00,97.49,97.71,97.48,97.67,32729.0,95.781,95.9971,95.7711,95.9578,32729.0
2024-06-05 11:30:00,97.66,97.89,97.6,97.76,26982.0,95.948,96.174,95.889,96.0462,26982.0
2024-06-05 12:00:00,97.75,97.9,97.67,97.9,24243.0,96.0364,96.1838,95.9578,96.1838,24243.0
2024-06-05 12:30:00,97.9,97.91,97.72,97.78,31767.0,96.1838,96.1936,96.0069,96.0659,31767.0
2024-06-05 13:00:00,97.78,98.08,97.77,98.06,26387.0,96.0659,96.3606,96.0561,96.341,26387.0
2024-06-05 13:30:00,98.06,98.07,97.84,97.87,37369.0,96.341,96.3508,96.1248,96.1543,37369.0
2024-06-05 14:00:00,97.86,98.18,97.86,98.06,23974.0,96.1445,96.4589,96.1445,96.341,23974.0
2024-06-05 14:30:00,98.05,98.27,98.04,98.18,34274.0,96.3312,96.5473,96.3213,96.4589,34274.0
2024-06-05 15:00:00,98.16,98.17,97.91,97.91,53522.0,96.4392,96.4491,96.1936,96.1936,53522.0
2024-06-05 15:30:00,97.92,98.27,97.89,97.96,188045.0,96.2034,96.5473,96.174,96.2427,188045.0
2024-06-06 09:30:00,97.79,98.11,97.38,97.97,46837.0,96.0757,96.3901,95.6729,96.2526,46837.0
2024-06-06 10:00:00,98.02,98.74,97.93,98.55,44312.0,96.3017,97.0091,96.2133,96.8224,44312.0
2024-06-06 10:30:00,98.54,98.71,98.25,98.42,32293.0,96.8126,96.9796,96.5276,96.6947,32293.0
2024-06-06 11:00:00,98.42,98.55,98.17,98.55,28329.0,96.6947,96.8224,96.4491,96.8224,28329.0
2024-06-06 11:30:00,98.52,98.58,98.32,98.49,16945.0,96.7929,96.8519,96.5964,96.7634,16945.0
2024-06-06 12:00:00,98.45,98.6,98.36,98.58,26044.0,96.7241,96.8715,96.6357,96.8519,26044.0
2024-06-06 12:30:00,98.58,98.7,98.39,98.42,18386.0,96.8519,96.9698,96.6652,96.6947,18386.0
2024-06-06 13:00:00,98.42,98.42,98.26,98.31,21916.0,96.6947,96.6947,96.5375,96.5866,21916.0
2024-06-06 13:30:00,98.3,98.53,98.3,98.53,32634.0,96.5768,96.8027,96.5768,96.8027,32634.0
2024-06-06 14:00:00,98.57,98.62,98.29,98.57,33422.0,96.842,96.8912,96.5669,96.842,33422.0
2024-06-06 14:30:00,98.57,98.69,98.4,98.67,33126.0,96.842,96.9599,96.675,96.9403,33126.0
2024-06-06 15:00:00,98.68,98.7,98.46,98.52,49373.0,96.9501,96.9698,96.734,96.7929,49373.0
2024-06-06 15:30:00,98.52,98.95,98.41,98.8,311394.0,96.7929,97.2154,96.6848,97.068,311394.0
2024-06-07 09:30:00,99.07,99.18,98.53,99.09,31662.0,97.3333,97.4413,96.8027,97.3529,31662.0
2024-06-07 10:00:00,99.06,99.28,98.73,98.85,26945.0,97.3234,97.5396,96.9992,97.1171,26945.0
2024-06-07 10:30:00,98.86,99.32,98.72,99.24,76371.0,97.127,97.5789,96.9894,97.5003,76371.0
2024-06-07 11:00:00,99.25,99.25,98.97,99.1,24683.0,97.5101,97.5101,97.235,97.3627,24683.0
2024-06-07 11:30:00,99.13,99.2,98.72,98.72,23259.0,97.3922,97.461,96.9894,96.9894,23259.0
2024-06-07 12:00:00,98.72,98.74,98.53,98.56,31107.0,96.9894,97.0091,96.8027,96.8322,31107.0
2024-06-07 12:30:00,98.55,98.6,98.41,98.41,28302.0,96.8224,96.8715,96.6848,96.6848,28302.0
2024-06-07 13:00:00,98.39,98.65,98.34,98.62,31811.0,96.6652,96.9206,96.6161,96.8912,31811.0
2024-06-07 13:30:00,98.62,98.78,98.51,98.73,24848.0,96.8912,97.0484,96.7831,96.9992,24848.0
2024-06-07 14:00:00,98.73,98.84,98.57,98.84,24946.0,96.9992,97.1073,96.842,97.1073,24946.0
2024-06-07 14:30:00,98.8,98.93,98.75,98.87,41657.0,97.068,97.1957,97.0189,97.1368,41657.0
2024-06-07 15:00:00,98.87,98.96,98.68,98.75,54216.0,97.1368,97.2252,96.9501,97.0189,54216.0
2024-06-07 15:30:00,98.71,98.75,98.45,98.51,195088.0,96.9796,97.0189,96.7241,96.7831,195088.0
2024-06-10 09:30:00,98.18,98.18,97.16,97.74,45289.0,96.4589,96.4589,95.4568,96.0266,45289.0
2024-06-10 10:00:00,97.76,98.33,97.68,97.68,27274.0,96.0462,96.6062,95.9676,95.9676,27274.0
2024-06-10 10:30:00,97.73,97.89,97.4,97.43,37808.0,96.0168,96.174,95.6925,95.722,37808.0
2024-06-10 11:00:00,97.44,97.57,97.21,97.37,42407.0,95.7318,95.8596,95.5059,95.6631,42407.0
2024-06-10 11:30:00,97.37,97.67,97.22,97.5,50339.0,95.6631,95.9578,95.5157,95.7908,50339.0
2024-06-10 12:00:00,97.51,97.75,97.39,97.73,49058.0,95.8006,96.0364,95.6827,96.0168,49058.0
2024-06-10 12:30:00,97.72,97.85,97.63,97.84,29704.0,96.0069,96.1347,95.9185,96.1248,29704.0
2024-06-10 13:00:00,97.84,98.01,97.75,98.0,29442.0,96.1248,96.2919,96.0364,96.282,29442.0
2024-06-10 13:30:00,98.01,98.23,97.96,98.17,26704.0,96.2919,96.508,96.2427,96.4491,26704.0
2024-06-10 14:00:00,98.19,98.43,98.19,98.43,27157.0,96.4687,96.7045,96.4687,96.7045,27157.0
2024-06-10 14:30:00,98.44,98.48,98.15,98.35,38145.0,96.7143,96.7536,96.4294,96.6259,38145.0
2024-06-10 15:00:00,98.36,98.45,98.33,98.4,38097.0,96.6357,96.7241,96.6062,96.675,38097.0
2024-06-10 15:30:00,98.43,98.95,98.42,98.87,295913.0,96.7045,97.2154,96.6947,97.1368,295913.0
2024-06-11 09:30:00,98.69,98.76,98.04,98.39,42427.0,96.9599,97.0287,96.3213,96.6652,42427.0
2024-06-11 10:00:00,98.4,99.35,98.39,99.08,44696.0,96.675,97.6084,96.6652,97.3431,44696.0
2024-06-11 10:30:00,99.05,99.42,98.88,98.88,96924.0,97.3136,97.6771,97.1466,97.1466,96924.0
2024-06-11 11:00:00,98.89,99.03,98.81,99.0,25638.0,97.1564,97.294,97.0778,97.2645,25638.0
2024-06-11 11:30:00,99.02,99.14,98.91,99.0,35431.0,97.2842,97.402,97.1761,97.2645,35431.0
2024-06-11 12:00:00,98.99,99.15,98.9,99.05,21834.0,97.2547,97.4119,97.1663,97.3136,21834.0
2024-06-11 12:30:00,99.05,99.12,98.87,98.95,22334.0,97.3136,97.3824,97.1368,97.2154,22334.0
2024-06-11 13:00:00,98.95,99.0,98.8,98.88,38575.0,97.2154,97.2645,97.068,97.1466,38575.0
2024-06-11 13:30:00,98.88,99.17,98.88,98.93,51468.0,97.1466,97.4315,97.1466,97.1957,51468.0
2024-06-11 14:00:00,98.95,99.19,98.92,99.07,56068.0,97.2154,97.4512,97.1859,97.3333,56068.0
2024-06-11 14:30:00,99.07,99.12,98.87,98.87,56239.0,97.3333,97.3824,97.1368,97.1368,56239.0
2024-06-11 15:00:00,98.9,99.06,98.8,98.94,58470.0,97.1663,97.3234,97.068,97.2056,58470.0
2024-06-11 15:30:00,98.93,99.26,98.82,99.01,206361.0,97.1957,97.5199,97.0877,97.2743,206361.0
2024-06-12 09:30:00,99.0,99.0,97.13,97.86,99295.0,97.2645,97.2645,95.4273,96.1445,99295.0
2024-06-12 10:00:00,97.79,98.37,97.63,98.25,52191.0,96.0757,96.6455,95.9185,96.5276,52191.0
2024-06-12 10:30:00,98.26,98.64,97.89,98.05,102209.0,96.5375,96.9108,96.174,96.3312,102209.0
2024-06-12 11:00:00,98.01,98.71,98.01,98.66,65826.0,96.2919,96.9796,96.2919,96.9305,65826.0
2024-06-12 11:30:00,98.66,98.66,98.18,98.53,56389.0,96.9305,96.9305,96.4589,96.8027,56389.0
2024-06-12 12:00:00,98.52,98.71,98.49,98.49,42677.0,96.7929,96.9796,96.7634,96.7634,42677.0
2024-06-12 12:30:00,98.54,98.55,98.32,98.51,29830.0,96.8126,96.8224,96.5964,96.7831,29830.0
2024-06-12 13:00:00,98.52,98.78,98.46,98.7,28835.0,96.7929,97.0484,96.734,96.9698,28835.0
2024-06-12 13:30:00,98.72,98.76,98.34,98.36,29766.0,96.9894,97.0287,96.6161,96.6357,29766.0
2024-06-12 14:00:00,98.32,98.79,98.07,98.79,43741.0,96.5964,97.0582,96.3508,97.0582,43741.0
2024-06-12 14:30:00,98.81,98.92,98.51,98.51,47264.0,97.0778,97.1859,96.7831,96.7831,47264.0
2024-06-12 15:00:00,98.53,98.71,98.47,98.5,74465.0,96.8027,96.9796,96.7438,96.7733,74465.0
2024-06-12 15:30:00,98.48,99.19,98.4,98.99,328630.0,96.7536,97.4512,96.675,97.2547,328630.0
2024-06-13 09:30:00,98.75,98.8,97.82,98.0,42984.0,97.0189,97.068,96.1052,96.282,42984.0
2024-06-13 10:00:00,97.97,98.17,97.71,97.74,31718.0,96.2526,96.4491,95.9971,96.0266,31718.0
2024-06-13 10:30:00,97.76,98.14,97.72,98.12,47292.0,96.0462,96.4196,96.0069,96.3999,47292.0
2024-06-13 11:00:00,98.13,98.69,98.04,98.65,49626.0,96.4098,96.9599,96.3213,96.9206,49626.0
2024-06-13 11:30:00,98.64,99.23,98.54,99.2,62851.0,96.9108,97.4905,96.8126,97.461,62851.0
2024-06-13 12:00:00,99.17,99.49,99.14,99.25,35021.0,97.4315,97.7459,97.402,97.5101,35021.0
2024-06-13 12:30:00,99.23,99.7,99.18,99.64,21980.0,97.4905,97.9522,97.4413,97.8933,21980.0
2024-06-13 13:00:00,99.57,100.2,99.56,100.12,78202.0,97.8245,98.4435,97.8147,98.3649,78202.0
2024-06-13 13:30:00,100.13,100.46,100.03,100.35,46908.0,98.3747,98.6989,98.2764,98.5908,46908.0
2024-06-13 14:00:00,100.36,100.72,100.36,100.67,82833.0,98.6007,98.9543,98.6007,98.9052,82833.0
2024-06-13 14:30:00,100.67,100.75,100.5,100.63,60386.0,98.9052,98.9838,98.7382,98.8659,60386.0
2024-06-13 15:00:00,100.61,101.17,100.61,101.06,123629.0,98.8463,99.3965,98.8463,99.2884,123629.0
2024-06-13 15:30:00,101.06,101.15,100.58,100.61,294200.0,99.2884,99.3768,98.8168,98.8463,294200.0
2024-06-14 09:30:00,100.59,100.96,99.78,100.4,55013.0,98.8266,99.1901,98.0308,98.64,55013.0
2024-06-14 10:00:00,100.44,100.44,99.68,99.98,52113.0,98.6793,98.6793,97.9326,98.2273,52113.0
2024-06-14 10:30:00,99.88,100.5,99.82,100.36,39910.0,98.1291,98.7382,98.0701,98.6007,39910.0
2024-06-14 11:00:00,100.4,100.41,99.98,100.01,40933.0,98.64,98.6498,98.2273,98.2568,40933.0
2024-06-14 11:30:00,100.03,100.19,99.92,99.98,43257.0,98.2764,98.4336,98.1684,98.2273,43257.0
2024-06-14 12:00:00,100.0,100.16,99.93,100.1,38770.0,98.247,98.4042,98.1782,98.3452,38770.0
2024-06-14 12:30:00,100.11,100.16,100.02,100.09,40620.0,98.355,98.4042,98.2666,98.3354,40620.0
2024-06-14 13:00:00,100.09,100.16,100.02,100.06,27148.0,98.3354,98.4042,98.2666,98.3059,27148.0
2024-06-14 13:30:00,100.07,100.22,100.03,100.06,32463.0,98.3157,98.4631,98.2764,98.3059,32463.0
2024-06-14 14:00:00,100.05,100.31,99.99,100.25,39336.0,98.2961,98.5515,98.2371,98.4926,39336.0
2024-06-14 14:30:00,100.24,100.49,100.23,100.37,40569.0,98.4828,98.7284,98.4729,98.6105,40569.0
2024-06-14 15:00:00,100.37,100.48,100.36,100.36,49256.0,98.6105,98.7186,98.6007,98.6007,49256.0
2024-06-14 15:30:00,100.38,100.49,100.13,100.22,165755.0,98.6203,98.7284,98.3747,98.4631,165755.0
2024-06-17 09:30:00,99.92,100.01,98.88,99.16,128688.0,98.1684,98.2568,97.1466,97.4217,128688.0
2024-06-17 10:00:00,99.24,100.34,99.21,100.29,93963.0,97.5003,98.581,97.4708,98.5319,93963.0
2024-06-17 10:30:00,100.29,100.37,100.09,100.25,58491.0,98.5319,98.6105,98.3354,98.4926,58491.0
2024-06-17 11:00:00,100.26,100.45,100.19,100.36,53659.0,98.5024,98.6891,98.4336,98.6007,53659.0
2024-06-17 11:30:00,100.35,100.44,100.2,100.2,34998.0,98.5908,98.6793,98.4435,98.4435,34998.0
2024-06-17 12:00:00,100.2,100.45,100.1,100.41,41800.0,98.4435,98.6891,98.3452,98.6498,41800.0
2024-06-17 12:30:00,100.43,100.43,100.1,100.14,47972.0,98.6694,98.6694,98.3452,98.3845,47972.0
2024-06-17 13:00:00,100.13,100.36,100.11,100.32,47236.0,98.3747,98.6007,98.355,98.5614,47236.0
2024-06-17 13:30:00,100.37,100.5,100.21,100.3,43356.0,98.6105,98.7382,98.4533,98.5417,43356.0
2024-06-17 14:00:00,100.3,100.63,100.29,100.63,75515.0,98.5417,98.8659,98.5319,98.8659,75515.0
2024-06-17 14:30:00,100.61,100.67,100.37,100.56,55663.0,98.8463,98.9052,98.6105,98.7972,55663.0
2024-06-17 15:00:00,100.55,100.86,100.53,100.77,158783.0,98.7873,99.0919,98.7677,99.0035,158783.0
2024-06-17 15:30:00,100.78,101.0,100.76,100.95,232152.0,99.0133,99.2294,98.9936,99.1803,232152.0
2024-06-18 09:30:00,101.17,102.25,100.81,100.98,153064.0,99.3965,100.4575,99.0428,99.2098,153064.0
2024-06-18 10:00:00,100.93,101.43,100.85,101.16,45466.0,99.1607,99.6519,99.0821,99.3866,45466.0
2024-06-18 10:30:00,101.14,101.9,101.12,101.9,45394.0,99.367,100.1137,99.3473,100.1137,45394.0
2024-06-18 11:00:00,101.92,102.27,101.58,102.15,61716.0,100.1333,100.4772,99.7993,100.3593,61716.0
2024-06-18 11:30:00,102.15,102.87,102.07,102.74,93815.0,100.3593,101.0667,100.2807,100.9389,93815.0
2024-06-18 12:00:00,102.75,103.23,102.73,103.14,57192.0,100.9488,101.4203,100.9291,101.3319,57192.0
2024-06-18 12:30:00,103.15,103.47,103.11,103.4,68640.0,101.3418,101.6561,101.3025,101.5874,68640.0
2024-06-18 13:00:00,103.36,103.68,103.35,103.62,62504.0,101.5481,101.8625,101.5382,101.8035,62504.0
2024-06-18 13:30:00,103.61,103.96,103.51,103.92,104515.0,101.7937,102.1376,101.6954,102.0983,104515.0
2024-06-18 14:00:00,103.92,104.48,103.75,104.31,164714.0,102.0983,102.6484,101.9312,102.4814,164714.0
2024-06-18 14:30:00,104.34,105.05,104.29,104.99,145498.0,102.5109,103.2084,102.4618,103.1495,145498.0
2024-06-18 15:00:00,104.97,105.0,104.25,104.35,113449.0,103.1298,103.1593,102.4225,102.5207,113449.0
2024-06-18 15:30:00,104.38,104.55,104.07,104.09,332796.0,102.5502,102.7172,102.2456,102.2653,332796.0
2024-06-20 09:30:00,104.16,104.79,103.95,104.3,104833.0,102.334,102.953,102.1277,102.4716,104833.0
2024-06-20 10:00:00,104.22,104.72,103.99,104.66,48944.0,102.393,102.8842,102.167,102.8253,48944.0
2024-06-20 10:30:00,104.69,104.75,104.4,104.53,34720.0,102.8548,102.9137,102.5698,102.6976,34720.0
2024-06-20 11:00:00,104.53,105.32,104.4,105.09,52644.0,102.6976,103.4737,102.5698,103.2477,52644.0
2024-06-20 11:30:00,105.08,105.21,104.89,104.91,60467.0,103.2379,103.3656,103.0512,103.0709,60467.0
2024-06-20 12:00:00,104.83,104.83,104.14,104.47,30180.0,102.9923,102.9923,102.3144,102.6386,30180.0
2024-06-20 12:30:00,104.48,104.59,104.3,104.43,30515.0,102.6484,102.7565,102.4716,102.5993,30515.0
2024-06-20 13:00:00,104.45,104.62,104.39,104.59,22671.0,102.619,102.786,102.56,102.7565,22671.0
2024-06-20 13:30:00,104.61,104.75,104.41,104.69,50033.0,102.7762,102.9137,102.5797,102.8548,50033.0
2024-06-20 14:00:00,104.67,105.08,104.64,105.07,44514.0,102.8351,103.2379,102.8056,103.2281,44514.0
2024-06-20 14:30:00,105.05,105.13,104.89,105.09,43744.0,103.2084,103.287,103.0512,103.2477,43744.0
2024-06-20 15:00:00,105.08,105.09,104.74,104.9,49623.0,103.2379,103.2477,102.9039,103.0611,49623.0
2024-06-20 15:30:00,104.88,104.88,104.32,104.35,355777.0,103.0414,103.0414,102.4912,102.5207,355777.0
2024-06-21 09:30:00,104.53,104.89,103.64,103.68,226915.0,102.6976,103.0512,101.8232,101.8625,226915.0
2024-06-21 10:00:00,103.68,103.73,103.22,103.42,39809.0,101.8625,101.9116,101.4105,101.607,39809.0
2024-06-21 10:30:00,103.44,104.04,103.12,103.74,63811.0,101.6267,102.2161,101.3123,101.9214,63811.0
2024-06-21 11:00:00,103.75,104.01,103.51,103.64,53869.0,101.9312,102.1867,101.6954,101.8232,53869.0
2024-06-21 11:30:00,103.61,103.82,103.37,103.76,48602.0,101.7937,102.0,101.5579,101.9411,48602.0
2024-06-21 12:00:00,103.79,104.32,103.71,104.28,39735.0,101.9705,102.4912,101.8919,102.4519,39735.0
2024-06-21 12:30:00,104.31,104.5,104.14,104.14,66058.0,102.4814,102.6681,102.3144,102.3144,66058.0
2024-06-21 13:00:00,104.14,104.33,104.1,104.12,23185.0,102.3144,102.5011,102.2751,102.2947,23185.0
2024-06-21 13:30:00,104.14,104.21,103.98,104.01,24657.0,102.3144,102.3832,102.1572,102.1867,24657.0
2024-06-21 14:00:00,103.99,104.23,103.86,104.04,74350.0,102.167,102.4028,102.0393,102.2161,74350.0
2024-06-21 14:30:00,104.04,104.1,103.93,104.0,48608.0,102.2161,102.2751,102.1081,102.1768,48608.0
2024-06-21 15:00:00,104.03,104.34,103.91,104.24,151115.0,102.2063,102.5109,102.0884,102.4126,151115.0
2024-06-21 15:30:00,104.25,105.14,104.19,104.71,538345.0,102.4225,103.2969,102.3635,102.8744,538345.0
2024-06-24 09:30:00,104.93,105.16,104.68,104.92,39141.0,103.0905,103.3165,102.8449,103.0807,39141.0
2024-06-24 10:00:00,104.91,105.72,104.61,105.58,58200.0,103.0709,103.8667,102.7762,103.7292,58200.0
2024-06-24 10:30:00,105.62,105.63,104.96,105.07,56447.0,103.7685,103.7783,103.12,103.2281,56447.0
2024-06-24 11:00:00,105.04,105.07,104.58,104.65,43698.0,103.1986,103.2281,102.7467,102.8155,43698.0
2024-06-24 11:30:00,104.63,104.76,104.46,104.7,53772.0,102.7958,102.9235,102.6288,102.8646,53772.0
2024-06-24 12:00:00,104.69,105.07,104.69,105.0,53824.0,102.8548,103.2281,102.8548,103.1593,53824.0
2024-06-24 12:30:00,105.0,105.21,104.84,105.0,42021.0,103.1593,103.3656,103.0021,103.1593,42021.0
2024-06-24 13:00:00,104.99,105.06,104.86,105.02,47280.0,103.1495,103.2183,103.0218,103.179,47280.0
2024-06-24 13:30:00,105.03,105.2,104.97,105.13,46387.0,103.1888,103.3558,103.1298,103.287,46387.0
2024-06-24 14:00:00,105.08,105.32,105.08,105.2,61233.0,103.2379,103.4737,103.2379,103.3558,61233.0
2024-06-24 14:30:00,105.18,105.27,105.05,105.12,49545.0,103.3362,103.4246,103.2084,103.2772,49545.0
2024-06-24 15:00:00,105.1,105.19,105.0,105.17,59418.0,103.2576,103.346,103.1593,103.3263,59418.0
2024-06-24 15:30:00,105.16,105.23,104.88,104.9,312141.0,103.3165,103.3853,103.0414,103.0611,312141.0
2024-06-25 09:30:00,105.65,105.73,105.0,105.08,70027.0,103.7979,103.8765,103.1593,103.2379,70027.0
2024-06-25 10:00:00,105.02,105.44,104.54,104.55,114900.0,103.179,103.5916,102.7074,102.7172,114900.0
2024-06-25 10:30:00,104.6,104.6,103.95,103.97,34283.0,102.7663,102.7663,102.1277,102.1474,34283.0
2024-06-25 11:00:00,103.99,104.11,103.79,104.01,36787.0,102.167,102.2849,101.9705,102.1867,36787.0
2024-06-25 11:30:00,104.02,104.11,103.52,103.57,25705.0,102.1965,102.2849,101.7053,101.7544,25705.0
2024-06-25 12:00:00,103.55,103.64,103.35,103.42,47939.0,101.7347,101.8232,101.5382,101.607,47939.0
2024-06-25 12:30:00,103.4,103.51,103.22,103.48,40644.0,101.5874,101.6954,101.4105,101.666,40644.0
2024-06-25 13:00:00,103.5,103.65,103.5,103.62,22131.0,101.6856,101.833,101.6856,101.8035,22131.0
2024-06-25 13:30:00,103.62,103.66,103.42,103.57,20553.0,101.8035,101.8428,101.607,101.7544,20553.0
2024-06-25 14:00:00,103.58,103.65,103.41,103.53,33429.0,101.7642,101.833,101.5972,101.7151,33429.0
2024-06-25 14:30:00,103.52,103.59,103.35,103.42,38913.0,101.7053,101.774,101.5382,101.607,38913.0
2024-06-25 15:00:00,103.42,103.58,103.41,103.55,41008.0,101.607,101.7642,101.5972,101.7347,41008.0
2024-06-25 15:30:00,103.53,103.57,103.12,103.14,231476.0,101.7151,101.7544,101.3123,101.3319,231476.0
2024-06-26 09:30:00,102.62,102.88,101.65,101.86,82649.0,100.821,101.0765,99.868,100.0744,82649.0
2024-06-26 10:00:00,101.86,101.88,100.6,100.73,73804.0,100.0744,100.094,98.8365,98.9642,73804.0
2024-06-26 10:30:00,100.69,100.99,100.45,100.76,118548.0,98.9249,99.2196,98.6891,98.9936,118548.0
2024-06-26 11:00:00,100.75,101.13,100.67,101.02,46738.0,98.9838,99.3572,98.9052,99.2491,46738.0
2024-06-26 11:30:00,101.03,101.35,100.94,101.12,32810.0,99.2589,99.5733,99.1705,99.3473,32810.0
2024-06-26 12:00:00,101.08,101.27,101.06,101.21,39538.0,99.308,99.4947,99.2884,99.4358,39538.0
2024-06-26 12:30:00,101.2,101.49,101.14,101.36,51880.0,99.4259,99.7109,99.367,99.5831,51880.0
2024-06-26 13:00:00,101.37,101.38,100.96,101.13,84857.0,99.593,99.6028,99.1901,99.3572,84857.0
2024-06-26 13:30:00,101.08,101.15,100.94,100.99,28783.0,99.308,99.3768,99.1705,99.2196,28783.0
2024-06-26 14:00:00,100.99,101.17,100.98,101.06,53298.0,99.2196,99.3965,99.2098,99.2884,53298.0
2024-06-26 14:30:00,101.05,101.08,100.86,100.88,39673.0,99.2786,99.308,99.0919,99.1115,39673.0
2024-06-26 15:00:00,100.9,101.05,100.86,100.96,40506.0,99.1312,99.2786,99.0919,99.1901,40506.0
2024-06-26 15:30:00,100.93,101.21,100.71,101.09,310467.0,99.1607,99.4358,98.9445,99.3179,310467.0
2024-06-27 09:30:00,100.96,101.4,99.14,99.41,124736.0,99.1901,99.6224,97.402,97.6673,124736.0
2024-06-27 10:00:00,99.39,99.58,98.96,99.04,99890.0,97.6477,97.8343,97.2252,97.3038,99890.0
2024-06-27 10:30:00,99.01,99.2,98.52,98.6,140741.0,97.2743,97.461,96.7929,96.8715,140741.0
2024-06-27 11:00:00,98.68,98.84,98.2,98.41,65268.0,96.9501,97.1073,96.4785,96.6848,65268.0
2024-06-27 11:30:00,98.41,98.79,98.35,98.76,63083.0,96.6848,97.0582,96.6259,97.0287,63083.0
2024-06-27 12:00:00,98.75,98.75,98.47,98.57,27104.0,97.0189,97.0189,96.7438,96.842,27104.0
2024-06-27 12:30:00,98.55,98.75,98.36,98.67,38958.0,96.8224,97.0189,96.6357,96.9403,38958.0
2024-06-27 13:00:00,98.69,98.85,98.58,98.59,37148.0,96.9599,97.1171,96.8519,96.8617,37148.0
2024-06-27 13:30:00,98.6,98.72,98.47,98.55,31760.0,96.8715,96.9894,96.7438,96.8224,31760.0
2024-06-27 14:00:00,98.52,98.66,98.42,98.64,86318.0,96.7929,96.9305,96.6947,96.9108,86318.0
2024-06-27 14:30:00,98.62,99.1,98.49,99.09,60128.0,96.8912,97.3627,96.7634,97.3529,60128.0
2024-06-27 15:00:00,99.09,99.43,99.07,99.29,46342.0,97.3529,97.687,97.3333,97.5494,46342.0
2024-06-27 15:30:00,99.26,99.83,99.26,99.63,325958.0,97.5199,98.08,97.5199,97.8835,325958.0
2024-06-28 09:30:00,100.03,100.05,98.9,99.92,79384.0,98.2764,98.2961,97.1663,98.1684,79384.0
2024-06-28 10:00:00,99.85,100.24,99.57,100.19,65375.0,98.0996,98.4828,97.8245,98.4336,65375.0
2024-06-28 10:30:00,100.19,100.6,99.95,100.58,44442.0,98.4336,98.8365,98.1978,98.8168,44442.0
2024-06-28 11:00:00,100.51,100.59,99.73,99.86,74727.0,98.748,98.8266,97.9817,98.1094,74727.0
2024-06-28 11:30:00,99.85,99.85,99.33,99.55,27231.0,98.0996,98.0996,97.5887,97.8049,27231.0
2024-06-28 12:00:00,99.52,99.65,99.42,99.63,28830.0,97.7754,97.9031,97.6771,97.8835,28830.0
2024-06-28 12:30:00,99.61,99.87,99.61,99.74,33991.0,97.8638,98.1192,97.8638,97.9915,33991.0
2024-06-28 13:00:00,99.72,99.82,99.63,99.65,45917.0,97.9719,98.0701,97.8835,97.9031,45917.0
2024-06-28 13:30:00,99.65,99.84,99.57,99.82,77729.0,97.9031,98.0898,97.8245,98.0701,77729.0
2024-06-28 14:00:00,99.84,100.0,99.09,99.09,90122.0,98.0898,98.247,97.3529,97.3529,90122.0
2024-06-28 14:30:00,99.1,99.14,98.47,98.73,53994.0,97.3627,97.402,96.7438,96.9992,53994.0
2024-06-28 15:00:00,98.73,98.81,98.51,98.54,58043.0,96.9992,97.0778,96.7831,96.8126,58043.0
2024-06-28 15:30:00,98.55,98.74,98.08,98.35,595955.0,96.8224,97.0091,96.3606,96.6259,595955.0
2024-07-01 09:30:00,98.17,99.52,98.08,99.26,101666.0,96.9479,98.2811,96.859,98.0243,101666.0
2024-07-01 10:00:00,99.37,99.37,98.71,99.07,86891.0,98.1329,98.1329,97.4811,97.8367,86891.0
2024-07-01 10:30:00,99.07,99.07,98.19,98.31,51468.0,97.8367,97.8367,96.9676,97.0861,51468.0
2024-07-01 11:00:00,98.31,98.63,98.28,98.48,45297.0,97.0861,97.4021,97.0565,97.254,45297.0
2024-07-01 11:30:00,98.49,98.5,98.06,98.14,71028.0,97.2639,97.2738,96.8392,96.9182,71028.0
2024-07-01 12:00:00,98.13,98.29,98.04,98.19,52925.0,96.9084,97.0664,96.8195,96.9676,52925.0
2024-07-01 12:30:00,98.18,98.18,97.87,98.01,34741.0,96.9577,96.9577,96.6516,96.7899,34741.0
2024-07-01 13:00:00,98.01,98.12,97.79,97.79,33930.0,96.7899,96.8985,96.5726,96.5726,33930.0
2024-07-01 13:30:00,97.82,97.88,97.65,97.7,24982.0,96.6022,96.6615,96.4343,96.4837,24982.0
2024-07-01 14:00:00,97.66,97.84,97.6,97.68,26813.0,96.4442,96.622,96.385,96.464,26813.0
2024-07-01 14:30:00,97.68,97.75,97.56,97.59,24869.0,96.464,96.5331,96.3455,96.3751,24869.0
2024-07-01 15:00:00,97.59,97.61,97.41,97.48,35669.0,96.3751,96.3948,96.1973,96.2665,35669.0
2024-07-01 15:30:00,97.48,97.95,97.48,97.77,166065.0,96.2665,96.7306,96.2665,96.5529,166065.0
2024-07-02 09:30:00,97.76,97.77,96.12,96.48,41184.0,96.543,96.5529,94.9234,95.2789,41184.0
2024-07-02 10:00:00,96.56,97.02,96.56,96.94,39398.0,95.3579,95.8122,95.3579,95.7332,39398.0
2024-07-02 10:30:00,96.97,96.97,96.38,96.44,57259.0,95.7628,95.7628,95.1802,95.2394,57259.0
2024-07-02 11:00:00,96.41,96.93,96.09,96.81,131330.0,95.2098,95.7233,94.8938,95.6048,131330.0
2024-07-02 11:30:00,96.85,97.27,96.75,97.2,23187.0,95.6443,96.0591,95.5455,95.9899,23187.0
2024-07-02 12:00:00,97.24,97.5,97.15,97.23,40205.0,96.0294,96.2862,95.9406,96.0196,40205.0
2024-07-02 12:30:00,97.23,97.4,97.12,97.13,18019.0,96.0196,96.1875,95.9109,95.9208,18019.0
2024-07-02 13:00:00,97.1,97.21,96.99,97.08,21802.0,95.8912,95.9998,95.7826,95.8714,21802.0
2024-07-02 13:30:00,97.08,97.09,96.75,96.95,43022.0,95.8714,95.8813,95.5455,95.7431,43022.0
2024-07-02 14:00:00,96.94,96.95,96.62,96.63,23287.0,95.7332,95.7431,95.4172,95.427,23287.0
2024-07-02 14:30:00,96.65,96.8,96.64,96.74,27621.0,95.4468,95.5949,95.4369,95.5357,27621.0
2024-07-02 15:00:00,96.73,96.83,96.61,96.69,30621.0,95.5258,95.6246,95.4073,95.4863,30621.0
2024-07-02 15:30:00,96.68,96.87,96.4,96.56,183402.0,95.4764,95.6641,95.1999,95.3579,183402.0
2024-07-03 09:30:00,96.67,96.96,95.4,95.42,75095.0,95.4665,95.7529,94.2124,94.2321,75095.0
2024-07-03 10:00:00,95.72,95.72,95.12,95.66,67805.0,94.5284,94.5284,93.9358,94.4691,67805.0
2024-07-03 10:30:00,95.63,95.88,95.43,95.45,85113.0,94.4395,94.6864,94.242,94.2617,85113.0
2024-07-03 11:00:00,95.47,95.66,95.39,95.59,57879.0,94.2815,94.4691,94.2025,94.4,57879.0
2024-07-03 11:30:00,95.61,95.88,95.61,95.69,75305.0,94.4197,94.6864,94.4197,94.4987,75305.0
2024-07-03 12:00:00,95.67,95.78,95.59,95.66,64912.0,94.479,94.5876,94.4,94.4691,64912.0
2024-07-03 12:30:00,95.63,95.76,95.51,95.71,178386.0,94.4395,94.5679,94.321,94.5185,178386.0
2024-07-05 09:30:00,95.58,95.69,94.58,94.91,99507.0,94.3901,94.4987,93.4026,93.7285,99507.0
2024-07-05 10:00:00,94.9,94.9,94.4,94.67,46895.0,93.7186,93.7186,93.2248,93.4914,46895.0
2024-07-05 10:30:00,94.68,95.22,94.6,95.19,46037.0,93.5013,94.0346,93.4223,94.005,46037.0
2024-07-05 11:00:00,95.22,95.48,95.2,95.24,35140.0,94.0346,94.2914,94.0148,94.0543,35140.0
2024-07-05 11:30:00,95.25,95.61,95.25,95.35,54329.0,94.0642,94.4197,94.0642,94.163,54329.0
2024-07-05 12:00:00,95.34,95.61,95.29,95.46,51097.0,94.1531,94.4197,94.1037,94.2716,51097.0
2024-07-05 12:30:00,95.5,95.77,95.4,95.74,85752.0,94.3111,94.5777,94.2124,94.5481,85752.0
2024-07-05 13:00:00,95.74,95.84,95.66,95.73,37775.0,94.5481,94.6469,94.4691,94.5382,37775.0
2024-07-05 13:30:00,95.72,95.96,95.72,95.78,40547.0,94.5284,94.7654,94.5284,94.5876,40547.0
2024-07-05 14:00:00,95.8,95.99,95.8,95.89,31469.0,94.6074,94.795,94.6074,94.6963,31469.0
2024-07-05 14:30:00,95.89,95.99,95.78,95.84,30784.0,94.6963,94.795,94.5876,94.6469,30784.0
2024-07-05 15:00:00,95.82,95.9,95.58,95.65,50352.0,94.6271,94.7061,94.3901,94.4592,50352.0
2024-07-05 15:30:00,95.65,96.27,95.62,95.88,244087.0,94.4592,95.0715,94.4296,94.6864,244087.0
2024-07-08 09:30:00,95.99,97.13,95.99,96.85,42420.0,94.795,95.9208,94.795,95.6443,42420.0
2024-07-08 10:00:00,96.84,97.22,96.61,97.2,35448.0,95.6344,96.0097,95.4073,95.9899,35448.0
2024-07-08 10:30:00,97.2,97.22,96.9,97.08,31232.0,95.9899,96.0097,95.6937,95.8714,31232.0
2024-07-08 11:00:00,97.12,97.14,96.39,96.45,30359.0,95.9109,95.9307,95.19,95.2493,30359.0
2024-07-08 11:30:00,96.44,96.57,96.26,96.32,37961.0,95.2394,95.3678,95.0616,95.1209,37961.0
2024-07-08 12:00:00,96.34,96.75,96.26,96.75,41435.0,95.1407,95.5455,95.0616,95.5455,41435.0
2024-07-08 12:30:00,96.76,96.89,96.61,96.78,33063.0,95.5554,95.6838,95.4073,95.5752,33063.0
2024-07-08 13:00:00,96.8,96.88,96.71,96.87,36665.0,95.5949,95.6739,95.506,95.6641,36665.0
2024-07-08 13:30:00,96.87,97.32,96.87,97.24,57365.0,95.6641,96.1085,95.6641,96.0294,57365.0
2024-07-08 14:00:00,97.26,97.28,97.13,97.23,24215.0,96.0492,96.069,95.9208,96.0196,24215.0
2024-07-08 14:30:00,97.22,97.25,96.99,97.04,25460.0,96.0097,96.0393,95.7826,95.8319,25460.0
2024-07-08 15:00:00,97.02,97.08,96.92,97.0,58747.0,95.8122,95.8714,95.7134,95.7924,58747.0
2024-07-08 15:30:00,97.01,97.16,96.75,96.89,193481.0,95.8023,95.9504,95.5455,95.6838,193481.0
2024-07-09 09:30:00,97.27,97.27,96.56,96.91,54577.0,96.0591,96.0591,95.3579,95.7036,54577.0
2024-07-09 10:00:00,96.92,96.92,96.4,96.75,58925.0,95.7134,95.7134,95.1999,95.5455,58925.0
2024-07-09 10:30:00,96.76,96.97,96.16,96.2,29255.0,95.5554,95.7628,94.9629,95.0024,29255.0
2024-07-09 11:00:00,96.22,96.48,95.94,96.11,48141.0,95.0221,95.2789,94.7456,94.9135,48141.0
2024-07-09 11:30:00,96.13,96.16,95.89,96.01,51396.0,94.9333,94.9629,94.6963,94.8148,51396.0
2024-07-09 12:00:00,96.01,96.19,95.87,96.15,29831.0,94.8148,94.9925,94.6765,94.953,29831.0
2024-07-09 12:30:00,96.15,96.31,95.99,96.25,28246.0,94.953,95.111,94.795,95.0518,28246.0
2024-07-09 13:00:00,96.25,96.35,96.18,96.29,25516.0,95.0518,95.1505,94.9826,95.0913,25516.0
2024-07-09 13:30:00,96.27,96.42,95.88,95.89,30905.0,95.0715,95.2197,94.6864,94.6963,30905.0
2024-07-09 14:00:00,95.87,95.88,95.53,95.53,57978.0,94.6765,94.6864,94.3407,94.3407,57978.0
2024-07-09 14:30:00,95.55,95.78,95.54,95.6,53019.0,94.3605,94.5876,94.3506,94.4099,53019.0
2024-07-09 15:00:00,95.57,95.91,95.35,95.9,63947.0,94.3802,94.716,94.163,94.7061,63947.0
2024-07-09 15:30:00,95.9,96.06,95.85,96.01,161061.0,94.7061,94.8641,94.6568,94.8148,161061.0
2024-07-10 09:30:00,96.03,96.08,95.35,95.99,40591.0,94.8345,94.8839,94.163,94.795,40591.0
2024-07-10 10:00:00,95.95,96.32,95.55,95.67,64390.0,94.7555,95.1209,94.3605,94.479,64390.0
2024-07-10 10:30:00,95.69,96.14,95.68,95.93,40971.0,94.4987,94.9431,94.4889,94.7358,40971.0
2024-07-10 11:00:00,95.92,96.15,95.72,95.76,44829.0,94.7259,94.953,94.5284,94.5679,44829.0
2024-07-10 11:30:00,95.78,95.8,95.62,95.75,58490.0,94.5876,94.6074,94.4296,94.558,58490.0
2024-07-10 12:00:00,95.76,95.89,95.59,95.69,49074.0,94.5679,94.6963,94.4,94.4987,49074.0
2024-07-10 12:30:00,95.68,95.71,95.43,95.64,28580.0,94.4889,94.5185,94.242,94.4494,28580.0
2024-07-10 13:00:00,95.64,95.72,95.5,95.62,26293.0,94.4494,94.5284,94.3111,94.4296,26293.0
2024-07-10 13:30:00,95.63,95.66,95.45,95.66,33577.0,94.4395,94.4691,94.2617,94.4691,33577.0
2024-07-10 14:00:00,95.68,95.7,95.44,95.44,35422.0,94.4889,94.5086,94.2519,94.2519,35422.0
2024-07-10 14:30:00,95.46,95.55,95.38,95.46,44414.0,94.2716,94.3605,94.1926,94.2716,44414.0
2024-07-10 15:00:00,95.47,95.66,95.45,95.63,45614.0,94.2815,94.4691,94.2617,94.4395,45614.0
2024-07-10 15:30:00,95.62,95.68,95.38,95.54,195018.0,94.4296,94.4889,94.1926,94.3506,195018.0
2024-07-11 09:30:00,95.14,95.29,93.72,94.8,194178.0,93.9556,94.1037,92.5533,93.6198,194178.0
2024-07-11 10:00:00,94.85,94.85,93.52,93.76,115577.0,93.6692,93.6692,92.3558,92.5928,115577.0
2024-07-11 10:30:00,93.8,94.51,93.78,94.4,84558.0,92.6323,93.3334,92.6125,93.2248,84558.0
2024-07-11 11:00:00,94.46,94.72,93.92,94.15,96190.0,93.2841,93.5408,92.7508,92.9779,96190.0
2024-07-11 11:30:00,94.13,94.6,94.1,94.25,57052.0,92.9582,93.4223,92.9285,93.0767,57052.0
2024-07-11 12:00:00,94.3,94.4,94.17,94.27,44598.0,93.126,93.2248,92.9977,93.0964,44598.0
2024-07-11 12:30:00,94.28,94.33,94.04,94.14,59533.0,93.1063,93.1557,92.8693,92.968,59533.0
2024-07-11 13:00:00,94.17,94.44,94.14,94.34,64149.0,92.9977,93.2643,92.968,93.1656,64149.0
2024-07-11 13:30:00,94.32,94.58,94.31,94.57,54527.0,93.1458,93.4026,93.1359,93.3927,54527.0
2024-07-11 14:00:00,94.56,94.72,94.32,94.38,55973.0,93.3828,93.5408,93.1458,93.2051,55973.0
2024-07-11 14:30:00,94.38,94.86,94.35,94.79,62375.0,93.2051,93.6791,93.1754,93.6099,62375.0
2024-07-11 15:00:00,94.83,94.87,94.58,94.66,40474.0,93.6495,93.689,93.4026,93.4816,40474.0
2024-07-11 15:30:00,94.68,94.88,94.39,94.46,355188.0,93.5013,93.6988,93.2149,93.2841,355188.0
2024-07-12 09:30:00,94.99,95.54,94.47,95.08,43657.0,93.8075,94.3506,93.2939,93.8963,43657.0
2024-07-12 10:00:00,95.11,95.13,94.33,94.5,50474.0,93.926,93.9457,93.1557,93.3236,50474.0
2024-07-12 10:30:00,94.57,94.69,94.25,94.4,93669.0,93.3927,93.5112,93.0767,93.2248,93669.0
2024-07-12 11:00:00,94.43,94.61,94.33,94.61,82030.0,93.2544,93.4322,93.1557,93.4322,82030.0
2024-07-12 11:30:00,94.59,94.6,94.24,94.3,35480.0,93.4124,93.4223,93.0668,93.126,35480.0
2024-07-12 12:00:00,94.25,94.31,94.15,94.22,38942.0,93.0767,93.1359,92.9779,93.047,38942.0
2024-07-12 12:30:00,94.21,94.4,94.17,94.29,90875.0,93.0372,93.2248,92.9977,93.1162,90875.0
2024-07-12 13:00:00,94.3,94.46,94.02,94.19,38175.0,93.126,93.2841,92.8495,93.0174,38175.0
2024-07-12 13:30:00,94.2,94.46,94.18,94.36,36535.0,93.0273,93.2841,93.0075,93.1853,36535.0
2024-07-12 14:00:00,94.37,94.52,94.34,94.44,44319.0,93.1952,93.3433,93.1656,93.2643,44319.0
2024-07-12 14:30:00,94.45,94.63,94.37,94.5,38788.0,93.2742,93.4519,93.1952,93.3236,38788.0
2024-07-12 15:00:00,94.5,94.56,94.17,94.17,56834.0,93.3236,93.3828,92.9977,92.9977,56834.0
2024-07-12 15:30:00,94.17,94.41,94.03,94.14,245667.0,92.9977,93.2347,92.8594,92.968,245667.0
2024-07-15 09:30:00,94.86,95.99,94.19,95.51,66801.0,93.6791,94.795,93.0174,94.321,66801.0
2024-07-15 10:00:00,95.55,95.68,94.48,94.6,83897.0,94.3605,94.4889,93.3038,93.4223,83897.0
2024-07-15 10:30:00,94.65,94.66,93.52,93.88,75104.0,93.4717,93.4816,92.3558,92.7113,75104.0
2024-07-15 11:00:00,93.89,93.98,93.5,93.84,105498.0,92.7212,92.81,92.336,92.6718,105498.0
2024-07-15 11:30:00,93.84,94.51,93.84,94.34,115813.0,92.6718,93.3334,92.6718,93.1656,115813.0
2024-07-15 12:00:00,94.3,94.47,94.22,94.28,40516.0,93.126,93.2939,93.047,93.1063,40516.0
2024-07-15 12:30:00,94.29,94.37,93.79,93.85,45332.0,93.1162,93.1952,92.6224,92.6817,45332.0
2024-07-15 13:00:00,93.84,94.0,93.58,93.67,49898.0,92.6718,92.8298,92.415,92.5039,49898.0
2024-07-15 13:30:00,93.66,93.7,93.51,93.63,35249.0,92.494,92.5335,92.3459,92.4644,35249.0
2024-07-15 14:00:00,93.6,93.6,93.2,93.26,74556.0,92.4348,92.4348,92.0397,92.099,74556.0
2024-07-15 14:30:00,93.26,93.49,93.17,93.37,116560.0,92.099,92.3261,92.0101,92.2076,116560.0
2024-07-15 15:00:00,93.38,93.46,93.24,93.27,169552.0,92.2175,92.2965,92.0792,92.1089,169552.0
2024-07-15 15:30:00,93.31,93.77,93.29,93.76,278493.0,92.1484,92.6026,92.1286,92.5928,278493.0
2024-07-16 09:30:00,94.0,94.95,93.98,94.56,107676.0,92.8298,93.768,92.81,93.3828,107676.0
2024-07-16 10:00:00,94.61,95.5,94.35,95.1,79280.0,93.4322,94.3111,93.1754,93.9161,79280.0
2024-07-16 10:30:00,95.07,95.07,94.18,94.29,41228.0,93.8865,93.8865,93.0075,93.1162,41228.0
2024-07-16 11:00:00,94.3,94.95,94.17,94.95,99729.0,93.126,93.768,92.9977,93.768,99729.0
2024-07-16 11:30:00,94.99,94.99,94.42,94.48,85405.0,93.8075,93.8075,93.2446,93.3038,85405.0
2024-07-16 12:00:00,94.46,95.2,94.37,95.15,46936.0,93.2841,94.0148,93.1952,93.9655,46936.0
2024-07-16 12:30:00,95.14,95.29,94.91,95.14,22109.0,93.9556,94.1037,93.7285,93.9556,22109.0
2024-07-16 13:00:00,95.14,95.25,94.93,95.04,24199.0,93.9556,94.0642,93.7482,93.8568,24199.0
2024-07-16 13:30:00,95.06,95.18,94.98,95.14,30004.0,93.8766,93.9951,93.7976,93.9556,30004.0
2024-07-16 14:00:00,95.15,95.29,95.02,95.27,60829.0,93.9655,94.1037,93.8371,94.084,60829.0
2024-07-16 14:30:00,95.28,95.35,95.16,95.24,30419.0,94.0938,94.163,93.9753,94.0543,30419.0
2024-07-16 15:00:00,95.22,95.41,95.12,95.33,32167.0,94.0346,94.2222,93.9358,94.1432,32167.0
2024-07-16 15:30:00,95.33,95.46,95.21,95.41,133999.0,94.1432,94.2716,94.0247,94.2222,133999.0
2024-07-17 09:30:00,95.82,96.31,95.47,96.14,37138.0,94.6271,95.111,94.2815,94.9431,37138.0
2024-07-17 10:00:00,96.14,96.67,95.69,96.53,31359.0,94.9431,95.4665,94.4987,95.3283,31359.0
2024-07-17 10:30:00,96.48,96.58,95.76,96.01,50045.0,95.2789,95.3777,94.5679,94.8148,50045.0
2024-07-17 11:00:00,96.02,96.25,95.85,96.14,56275.0,94.8246,95.0518,94.6568,94.9431,56275.0
2024-07-17 11:30:00,96.1,96.23,95.78,96.13,22148.0,94.9036,95.032,94.5876,94.9333,22148.0
2024-07-17 12:00:00,96.12,96.37,96.05,96.26,25671.0,94.9234,95.1703,94.8543,95.0616,25671.0
2024-07-17 12:30:00,96.22,96.46,96.12,96.37,21377.0,95.0221,95.2592,94.9234,95.1703,21377.0
2024-07-17 13:00:00,96.35,96.38,96.09,96.16,24640.0,95.1505,95.1802,94.8938,94.9629,24640.0
2024-07-17 13:30:00,96.07,96.22,95.95,96.15,23479.0,94.874,95.0221,94.7555,94.953,23479.0
2024-07-17 14:00:00,96.13,96.17,95.91,96.0,77148.0,94.9333,94.9728,94.716,94.8049,77148.0
2024-07-17 14:30:00,95.97,96.95,95.97,96.77,151336.0,94.7753,95.7431,94.7753,95.5653,151336.0
2024-07-17 15:00:00,96.78,96.89,96.42,96.47,73128.0,95.5752,95.6838,95.2197,95.269,73128.0
2024-07-17 15:30:00,96.47,96.61,95.85,96.01,220762.0,95.269,95.4073,94.6568,94.8148,220762.0
2024-07-18 09:30:00,95.67,96.44,95.22,96.36,40657.0,94.479,95.2394,94.0346,95.1604,40657.0
2024-07-18 10:00:00,96.3,96.6,96.16,96.41,39760.0,95.1012,95.3974,94.9629,95.2098,39760.0
2024-07-18 10:30:00,96.49,96.64,96.29,96.53,42097.0,95.2888,95.4369,95.0913,95.3283,42097.0
2024-07-18 11:00:00,96.52,96.77,96.25,96.5,26220.0,95.3184,95.5653,95.0518,95.2987,26220.0
2024-07-18 11:30:00,96.51,96.67,96.3,96.35,19553.0,95.3085,95.4665,95.1012,95.1505,19553.0
2024-07-18 12:00:00,96.37,96.48,96.2,96.2,33739.0,95.1703,95.2789,95.0024,95.0024,33739.0
2024-07-18 12:30:00,96.22,96.34,95.8,95.8,100059.0,95.0221,95.1407,94.6074,94.6074,100059.0
2024-07-18 13:00:00,95.79,95.87,95.62,95.83,24588.0,94.5975,94.6765,94.4296,94.637,24588.0
2024-07-18 13:30:00,95.87,96.03,95.7,95.7,98839.0,94.6765,94.8345,94.5086,94.5086,98839.0
2024-07-18 14:00:00,95.7,95.71,95.37,95.41,24755.0,94.5086,94.5185,94.1827,94.2222,24755.0
2024-07-18 14:30:00,95.38,95.39,95.09,95.27,30769.0,94.1926,94.2025,93.9062,94.084,30769.0
2024-07-18 15:00:00,95.3,95.31,95.15,95.27,27153.0,94.1136,94.1235,93.9655,94.084,27153.0
2024-07-18 15:30:00,95.25,95.4,94.99,95.31,192335.0,94.0642,94.2124,93.8075,94.1235,192335.0
2024-07-19 09:30:00,96.36,96.36,94.55,94.56,85725.0,95.1604,95.1604,93.3729,93.3828,85725.0
2024-07-19 10:00:00,94.69,95.09,94.35,94.35,35758.0,93.5112,93.9062,93.1754,93.1754,35758.0
2024-07-19 10:30:00,94.31,94.82,94.29,94.62,45163.0,93.1359,93.6396,93.1162,93.4421,45163.0
2024-07-19 11:00:00,94.64,94.81,94.5,94.75,24280.0,93.4618,93.6297,93.3236,93.5704,24280.0
2024-07-19 11:30:00,94.75,94.94,94.65,94.85,33047.0,93.5704,93.7581,93.4717,93.6692,33047.0
2024-07-19 12:00:00,94.81,95.28,94.81,95.03,46620.0,93.6297,94.0938,93.6297,93.847,46620.0
2024-07-19 12:30:00,95.04,95.12,94.88,94.97,31942.0,93.8568,93.9358,93.6988,93.7877,31942.0
2024-07-19 13:00:00,94.95,95.0,94.8,94.84,34714.0,93.768,93.8173,93.6198,93.6593,34714.0
2024-07-19 13:30:00,94.84,94.98,94.8,94.91,27594.0,93.6593,93.7976,93.6198,93.7285,27594.0
2024-07-19 14:00:00,94.91,95.15,94.87,95.08,33666.0,93.7285,93.9655,93.689,93.8963,33666.0
2024-07-19 14:30:00,95.08,95.42,95.04,95.4,34310.0,93.8963,94.2321,93.8568,94.2124,34310.0
2024-07-19 15:00:00,95.39,95.68,95.36,95.37,75558.0,94.2025,94.4889,94.1729,94.1827,75558.0
2024-07-19 15:30:00,95.38,95.46,94.94,95.03,304635.0,94.1926,94.2716,93.7581,93.847,304635.0
2024-07-22 09:30:00,95.47,96.16,95.21,95.96,79297.0,94.2815,94.9629,94.0247,94.7654,79297.0
2024-07-22 10:00:00,95.92,96.7,95.72,96.65,66349.0,94.7259,95.4962,94.5284,95.4468,66349.0
2024-07-22 10:30:00,96.63,96.7,95.97,96.34,53361.0,95.427,95.4962,94.7753,95.1407,53361.0
2024-07-22 11:00:00,96.29,96.57,96.18,96.28,18814.0,95.0913,95.3678,94.9826,95.0814,18814.0
2024-07-22 11:30:00,96.23,96.35,95.83,95.83,13741.0,95.032,95.1505,94.637,94.637,13741.0
2024-07-22 12:00:00,95.83,95.94,95.46,95.5,25301.0,94.637,94.7456,94.2716,94.3111,25301.0
2024-07-22 12:30:00,95.5,95.54,95.24,95.3,25669.0,94.3111,94.3506,94.0543,94.1136,25669.0
2024-07-22 13:00:00,95.33,95.57,95.3,95.49,27789.0,94.1432,94.3802,94.1136,94.3012,27789.0
2024-07-22 13:30:00,95.47,95.56,95.12,95.29,25223.0,94.2815,94.3704,93.9358,94.1037,25223.0
2024-07-22 14:00:00,95.31,95.31,94.98,95.0,54857.0,94.1235,94.1235,93.7976,93.8173,54857.0
2024-07-22 14:30:00,95.0,95.46,95.0,95.28,35715.0,93.8173,94.2716,93.8173,94.0938,35715.0
2024-07-22 15:00:00,95.26,95.27,95.08,95.12,39314.0,94.0741,94.084,93.8963,93.9358,39314.0
2024-07-22 15:30:00,95.14,95.48,94.99,95.41,206314.0,93.9556,94.2914,93.8075,94.2222,206314.0
2024-07-23 09:30:00,95.67,95.74,95.01,95.09,32832.0,94.479,94.5481,93.8272,93.9062,32832.0
2024-07-23 10:00:00,95.0,95.99,94.85,95.99,57245.0,93.8173,94.795,93.6692,94.795,57245.0
2024-07-23 10:30:00,95.95,96.17,95.4,95.55,57943.0,94.7555,94.9728,94.2124,94.3605,57943.0
2024-07-23 11:00:00,95.59,95.82,95.47,95.73,17839.0,94.4,94.6271,94.2815,94.5382,17839.0
2024-07-23 11:30:00,95.79,95.79,95.52,95.75,19281.0,94.5975,94.5975,94.3309,94.558,19281.0
2024-07-23 12:00:00,95.74,95.88,95.69,95.8,26852.0,94.5481,94.6864,94.4987,94.6074,26852.0
2024-07-23 12:30:00,95.64,95.72,95.5,95.55,10690.0,94.4494,94.5284,94.3111,94.3605,10690.0
2024-07-23 13:00:00,95.55,95.57,95.26,95.56,47653.0,94.3605,94.3802,94.0741,94.3704,47653.0
2024-07-23 13:30:00,95.47,95.67,95.47,95.54,20099.0,94.2815,94.479,94.2815,94.3506,20099.0
2024-07-23 14:00:00,95.56,95.9,95.54,95.81,33543.0,94.3704,94.7061,94.3506,94.6173,33543.0
2024-07-23 14:30:00,95.83,95.95,95.71,95.71,33840.0,94.637,94.7555,94.5185,94.5185,33840.0
2024-07-23 15:00:00,95.7,95.71,95.49,95.55,32947.0,94.5086,94.5185,94.3012,94.3605,32947.0
2024-07-23 15:30:00,95.54,95.91,95.53,95.82,167650.0,94.3506,94.716,94.3407,94.6271,167650.0
2024-07-24 09:30:00,96.19,96.85,95.77,96.12,42123.0,94.9925,95.6443,94.5777,94.9234,42123.0
2024-07-24 10:00:00,96.09,96.23,95.46,95.56,37946.0,94.8938,95.032,94.2716,94.3704,37946.0
2024-07-24 10:30:00,95.56,95.56,95.13,95.44,40402.0,94.3704,94.3704,93.9457,94.2519,40402.0
2024-07-24 11:00:00,95.41,95.93,95.25,95.83,68948.0,94.2222,94.7358,94.0642,94.637,68948.0
2024-07-24 11:30:00,95.78,96.25,95.77,96.18,31304.0,94.5876,95.0518,94.5777,94.9826,31304.0
2024-07-24 12:00:00,96.18,96.53,96.13,96.41,37713.0,94.9826,95.3283,94.9333,95.2098,37713.0
2024-07-24 12:30:00,96.43,96.58,96.35,96.56,24388.0,95.2295,95.3777,95.1505,95.3579,24388.0
2024-07-24 13:00:00,96.58,96.68,96.42,96.52,25373.0,95.3777,95.4764,95.2197,95.3184,25373.0
2024-07-24 13:30:00,96.53,96.71,96.43,96.58,30139.0,95.3283,95.506,95.2295,95.3777,30139.0
2024-07-24 14:00:00,96.59,96.82,96.53,96.72,33849.0,95.3875,95.6147,95.3283,95.5159,33849.0
2024-07-24 14:30:00,96.71,96.82,96.66,96.8,32232.0,95.506,95.6147,95.4567,95.5949,32232.0
2024-07-24 15:00:00,96.78,96.78,96.4,96.51,67340.0,95.5752,95.5752,95.1999,95.3085,67340.0
2024-07-24 15:30:00,96.54,96.76,96.36,96.67,302176.0,95.3382,95.5554,95.1604,95.4665,302176.0
2024-07-25 09:30:00,97.04,98.12,97.02,98.06,65954.0,95.8319,96.8985,95.8122,96.8392,65954.0
2024-07-25 10:00:00,98.03,98.9,97.86,98.26,92600.0,96.8096,97.6688,96.6417,97.0368,92600.0
2024-07-25 10:30:00,98.23,98.35,97.14,97.23,81801.0,97.0071,97.1256,95.9307,96.0196,81801.0
2024-07-25 11:00:00,97.22,97.81,97.19,97.73,60179.0,96.0097,96.5924,95.9801,96.5133,60179.0
2024-07-25 11:30:00,97.69,98.16,97.44,97.77,62396.0,96.4738,96.938,96.227,96.5529,62396.0
2024-07-25 12:00:00,97.77,98.0,97.75,97.89,36682.0,96.5529,96.78,96.5331,96.6714,36682.0
2024-07-25 12:30:00,97.88,97.93,97.57,97.64,48435.0,96.6615,96.7109,96.3553,96.4245,48435.0
2024-07-25 13:00:00,97.66,97.76,97.53,97.62,33585.0,96.4442,96.543,96.3158,96.4047,33585.0
2024-07-25 13:30:00,97.58,97.77,97.47,97.52,36099.0,96.3652,96.5529,96.2566,96.306,36099.0
2024-07-25 14:00:00,97.51,97.6,97.34,97.34,25964.0,96.2961,96.385,96.1282,96.1282,25964.0
2024-07-25 14:30:00,97.35,97.38,97.03,97.06,29563.0,96.1381,96.1677,95.8221,95.8517,29563.0
2024-07-25 15:00:00,97.04,97.31,96.86,97.29,42555.0,95.8319,96.0986,95.6542,96.0788,42555.0
2024-07-25 15:30:00,97.25,97.28,96.85,96.97,170237.0,96.0393,96.069,95.6443,95.7628,170237.0
2024-07-26 09:30:00,97.18,98.07,97.18,97.73,58122.0,95.9702,96.8491,95.9702,96.5133,58122.0
2024-07-26 10:00:00,97.64,98.26,97.59,98.1,47966.0,96.4245,97.0368,96.3751,96.8787,47966.0
2024-07-26 10:30:00,98.09,98.36,97.99,98.31,30150.0,96.8689,97.1355,96.7701,97.0861,30150.0
2024-07-26 11:00:00,98.34,98.38,98.15,98.33,18034.0,97.1158,97.1553,96.9281,97.1059,18034.0
2024-07-26 11:30:00,98.31,98.45,98.17,98.39,21151.0,97.0861,97.2244,96.9479,97.1651,21151.0
2024-07-26 12:00:00,98.41,98.52,98.25,98.47,24793.0,97.1849,97.2935,97.0269,97.2441,24793.0
2024-07-26 12:30:00,98.47,98.78,98.46,98.69,35359.0,97.2441,97.5503,97.2343,97.4614,35359.0
2024-07-26 13:00:00,98.71,98.83,98.55,98.59,32905.0,97.4811,97.5997,97.3231,97.3626,32905.0
2024-07-26 13:30:00,98.61,98.61,98.28,98.4,25500.0,97.3824,97.3824,97.0565,97.175,25500.0
2024-07-26 14:00:00,98.4,98.61,98.39,98.59,45385.0,97.175,97.3824,97.1651,97.3626,45385.0
2024-07-26 14:30:00,98.59,98.68,98.49,98.63,41192.0,97.3626,97.4515,97.2639,97.4021,41192.0
2024-07-26 15:00:00,98.63,98.84,98.53,98.81,71084.0,97.4021,97.6095,97.3034,97.5799,71084.0
2024-07-26 15:30:00,98.79,98.8,98.34,98.38,246343.0,97.5602,97.57,97.1158,97.1553,246343.0
2024-07-29 09:30:00,98.41,98.97,97.42,97.53,94178.0,97.1849,97.7379,96.2072,96.3158,94178.0
2024-07-29 10:00:00,97.58,98.28,97.48,98.23,36137.0,96.3652,97.0565,96.2665,97.0071,36137.0
2024-07-29 10:30:00,98.19,98.37,97.97,98.31,26477.0,96.9676,97.1454,96.7504,97.0861,26477.0
2024-07-29 11:00:00,98.31,98.55,98.16,98.41,20891.0,97.0861,97.3231,96.938,97.1849,20891.0
2024-07-29 11:30:00,98.45,98.51,98.38,98.39,16439.0,97.2244,97.2836,97.1553,97.1651,16439.0
2024-07-29 12:00:00,98.39,98.46,97.9,98.03,61149.0,97.1651,97.2343,96.6812,96.8096,61149.0
2024-07-29 12:30:00,98.0,98.05,97.87,97.95,17044.0,96.78,96.8294,96.6516,96.7306,17044.0
2024-07-29 13:00:00,97.95,98.04,97.8,98.04,24492.0,96.7306,96.8195,96.5825,96.8195,24492.0
2024-07-29 13:30:00,98.04,98.07,97.84,97.97,21290.0,96.8195,96.8491,96.622,96.7504,21290.0
2024-07-29 14:00:00,97.94,97.98,97.8,97.89,32461.0,96.7207,96.7602,96.5825,96.6714,32461.0
2024-07-29 14:30:00,97.87,98.07,97.76,97.89,61982.0,96.6516,96.8491,96.543,96.6714,61982.0
2024-07-29 15:00:00,97.91,98.12,97.86,97.99,47532.0,96.6911,96.8985,96.6417,96.7701,47532.0
2024-07-29 15:30:00,98.0,98.28,97.87,98.21,205997.0,96.78,97.0565,96.6516,96.9874,205997.0
2024-07-30 09:30:00,97.98,99.93,97.98,99.84,51084.0,96.7602,98.686,96.7602,98.5971,51084.0
2024-07-30 10:00:00,99.94,100.15,99.75,100.05,64156.0,98.6958,98.9032,98.5082,98.8045,64156.0
2024-07-30 10:30:00,100.03,100.25,99.88,99.98,27522.0,98.7847,99.002,98.6366,98.7353,27522.0
2024-07-30 11:00:00,99.98,100.15,99.96,100.0,25960.0,98.7353,98.9032,98.7156,98.7551,25960.0
2024-07-30 11:30:00,99.97,100.16,99.91,99.92,30174.0,98.7255,98.9131,98.6662,98.6761,30174.0
2024-07-30 12:00:00,99.94,99.98,99.74,99.74,25663.0,98.6958,98.7353,98.4983,98.4983,25663.0
2024-07-30 12:30:00,99.74,99.87,99.67,99.67,25497.0,98.4983,98.6267,98.4292,98.4292,25497.0
2024-07-30 13:00:00,99.7,99.7,99.28,99.33,17633.0,98.4588,98.4588,98.0441,98.0934,17633.0
2024-07-30 13:30:00,99.34,99.37,99.2,99.37,26406.0,98.1033,98.1329,97.965,98.1329,26406.0
2024-07-30 14:00:00,99.32,99.54,99.32,99.44,50097.0,98.0836,98.3008,98.0836,98.2021,50097.0
2024-07-30 14:30:00,99.42,99.48,99.26,99.27,38730.0,98.1823,98.2416,98.0243,98.0342,38730.0
2024-07-30 15:00:00,99.24,99.85,99.2,99.85,54406.0,98.0046,98.607,97.965,98.607,54406.0
2024-07-30 15:30:00,99.85,100.29,99.8,100.26,247111.0,98.607,99.0415,98.5576,99.0119,247111.0
2024-07-31 09:30:00,100.13,100.79,99.84,100.02,40400.0,98.8835,99.5353,98.5971,98.7748,40400.0
2024-07-31 10:00:00,100.09,101.33,100.03,101.26,55041.0,98.844,100.0685,98.7847,99.9994,55041.0
2024-07-31 10:30:00,101.34,101.55,100.82,101.21,49126.0,100.0784,100.2858,99.5649,99.95,49126.0
2024-07-31 11:00:00,101.17,101.39,101.08,101.24,32853.0,99.9105,100.1278,99.8216,99.9797,32853.0
2024-07-31 11:30:00,101.26,101.45,101.21,101.31,28018.0,99.9994,100.187,99.95,100.0488,28018.0
2024-07-31 12:00:00,101.3,101.45,101.11,101.22,27087.0,100.0389,100.187,99.8513,99.9599,27087.0
2024-07-31 12:30:00,101.2,101.28,101.03,101.07,29629.0,99.9402,100.0192,99.7723,99.8118,29629.0
2024-07-31 13:00:00,101.08,101.34,101.06,101.22,46519.0,99.8216,100.0784,99.8019,99.9599,46519.0
2024-07-31 13:30:00,101.23,101.31,101.14,101.19,46116.0,99.9698,100.0488,99.8809,99.9303,46116.0
2024-07-31 14:00:00,101.19,101.27,100.88,100.97,35460.0,99.9303,100.0093,99.6241,99.713,35460.0
2024-07-31 14:30:00,100.97,101.2,100.9,100.94,32009.0,99.713,99.9402,99.6439,99.6834,32009.0
2024-07-31 15:00:00,100.97,101.05,100.69,100.76,41884.0,99.713,99.792,99.4365,99.5056,41884.0
2024-07-31 15:30:00,100.77,101.03,100.56,100.81,242093.0,99.5155,99.7723,99.3081,99.555,242093.0
2024-08-01 09:30:00,101.29,102.43,101.18,101.27,35178.0,100.029,101.1548,99.9204,100.0093,35178.0
2024-08-01 10:00:00,101.28,101.76,101.09,101.76,27231.0,100.0192,100.4932,99.8315,100.4932,27231.0
2024-08-01 10:30:00,101.7,101.83,101.26,101.61,48824.0,100.4339,100.5623,99.9994,100.345,48824.0
2024-08-01 11:00:00,101.6,101.96,101.44,101.47,38214.0,100.3352,100.6907,100.1772,100.2068,38214.0
2024-08-01 11:30:00,101.52,101.98,101.5,101.88,33671.0,100.2562,100.7104,100.2364,100.6117,33671.0
2024-08-01 12:00:00,101.85,101.98,101.74,101.95,36086.0,100.5821,100.7104,100.4734,100.6808,36086.0
2024-08-01 12:30:00,101.9,101.91,101.63,101.65,27496.0,100.6314,100.6413,100.3648,100.3845,27496.0
2024-08-01 13:00:00,101.68,102.38,101.68,102.35,45764.0,100.4142,101.1055,100.4142,101.0758,45764.0
2024-08-01 13:30:00,102.34,102.45,102.19,102.21,27469.0,101.066,101.1746,100.9178,100.9376,27469.0
2024-08-01 14:00:00,102.2,102.38,102.03,102.38,50275.0,100.9277,101.1055,100.7598,101.1055,50275.0
2024-08-01 14:30:00,102.36,103.02,102.36,103.01,55363.0,101.0857,101.7375,101.0857,101.7276,55363.0
2024-08-01 15:00:00,103.01,103.01,102.66,102.92,55211.0,101.7276,101.7276,101.382,101.6387,55211.0
2024-08-01 15:30:00,102.93,103.45,102.84,103.4,333550.0,101.6486,102.1621,101.5597,102.1128,333550.0
2024-08-02 09:30:00,104.0,105.08,102.54,102.61,171271.0,102.7053,103.7718,101.2635,101.3326,171271.0
2024-08-02 10:00:00,102.61,102.7,100.0,100.45,117895.0,101.3326,101.4215,98.7551,99.1995,117895.0
2024-08-02 10:30:00,100.42,101.21,100.05,100.72,94334.0,99.1699,99.95,98.8045,99.4661,94334.0
2024-08-02 11:00:00,100.74,100.78,99.57,99.57,64445.0,99.4859,99.5254,98.3304,98.3304,64445.0
2024-08-02 11:30:00,99.65,100.32,99.55,100.3,34658.0,98.4094,99.0711,98.3107,99.0514,34658.0
2024-08-02 12:00:00,100.27,100.96,100.24,100.89,50364.0,99.0217,99.7031,98.9921,99.634,50364.0
2024-08-02 12:30:00,100.92,101.12,100.92,101.01,26443.0,99.6636,99.8611,99.6636,99.7525,26443.0
2024-08-02 13:00:00,101.04,101.19,100.92,101.0,47488.0,99.7821,99.9303,99.6636,99.7426,47488.0
2024-08-02 13:30:00,101.02,101.29,100.91,101.18,73936.0,99.7624,100.029,99.6538,99.9204,73936.0
2024-08-02 14:00:00,101.14,101.71,101.11,101.57,52117.0,99.8809,100.4438,99.8513,100.3055,52117.0
2024-08-02 14:30:00,101.57,101.8,101.55,101.77,56208.0,100.3055,100.5327,100.2858,100.5031,56208.0
2024-08-02 15:00:00,101.76,102.07,101.56,101.73,92012.0,100.4932,100.7993,100.2957,100.4636,92012.0
2024-08-02 15:30:00,101.77,101.88,101.23,101.61,451180.0,100.5031,100.6117,99.9698,100.345,451180.0
2024-08-05 09:30:00,101.38,102.06,99.15,99.22,117564.0,100.1179,100.7894,97.9157,97.9848,117564.0
2024-08-05 10:00:00,99.2,100.12,98.72,98.88,67180.0,97.965,98.8736,97.491,97.649,67180.0
2024-08-05 10:30:00,98.83,99.08,98.07,98.4,48197.0,97.5997,97.8465,96.8491,97.175,48197.0
2024-08-05 11:00:00,98.41,98.49,97.94,98.35,68807.0,97.1849,97.2639,96.7207,97.1256,68807.0
2024-08-05 11:30:00,98.37,98.64,98.11,98.33,22867.0,97.1454,97.412,96.8886,97.1059,22867.0
2024-08-05 12:00:00,98.37,98.92,98.06,98.76,46996.0,97.1454,97.6885,96.8392,97.5305,46996.0
2024-08-05 12:30:00,98.72,98.88,98.43,98.48,47450.0,97.491,97.649,97.2046,97.254,47450.0
2024-08-05 13:00:00,98.44,98.47,98.05,98.3,26804.0,97.2145,97.2441,96.8294,97.0763,26804.0
2024-08-05 13:30:00,98.3,98.35,97.94,97.99,32770.0,97.0763,97.1256,96.7207,96.7701,32770.0
2024-08-05 14:00:00,98.04,98.55,97.97,98.46,15686.0,96.8195,97.3231,96.7504,97.2343,15686.0
2024-08-05 14:30:00,98.44,98.72,98.28,98.54,37621.0,97.2145,97.491,97.0565,97.3133,37621.0
2024-08-05 15:00:00,98.53,98.54,97.99,98.0,35493.0,97.3034,97.3133,96.7701,96.78,35493.0
2024-08-05 15:30:00,98.04,98.53,97.83,98.38,201459.0,96.8195,97.3034,96.6121,97.1553,201459.0
2024-08-06 09:30:00,98.36,99.44,98.2,99.36,51045.0,97.1355,98.2021,96.9775,98.1231,51045.0
2024-08-06 10:00:00,99.44,100.23,99.43,99.71,32238.0,98.2021,98.9822,98.1922,98.4687,32238.0
2024-08-06 10:30:00,99.67,100.14,99.55,99.93,25756.0,98.4292,98.8933,98.3107,98.686,25756.0
2024-08-06 11:00:00,99.86,99.93,99.45,99.55,24492.0,98.6168,98.686,98.2119,98.3107,24492.0
2024-08-06 11:30:00,99.56,99.98,99.45,99.93,20377.0,98.3206,98.7353,98.2119,98.686,20377.0
2024-08-06 12:00:00,99.98,100.38,99.96,100.3,31398.0,98.7353,99.1304,98.7156,99.0514,31398.0
2024-08-06 12:30:00,100.34,100.44,99.97,100.2,32588.0,99.0909,99.1896,98.7255,98.9526,32588.0
2024-08-06 13:00:00,100.21,100.32,100.11,100.14,21411.0,98.9625,99.0711,98.8637,98.8933,21411.0
2024-08-06 13:30:00,100.2,100.43,100.14,100.33,26023.0,98.9526,99.1797,98.8933,99.081,26023.0
2024-08-06 14:00:00,100.32,100.57,100.06,100.57,40618.0,99.0711,99.318,98.8143,99.318,40618.0
2024-08-06 14:30:00,100.55,100.76,100.12,100.16,38050.0,99.2982,99.5056,98.8736,98.9131,38050.0
2024-08-06 15:00:00,100.18,100.39,99.9,100.22,40139.0,98.9328,99.1402,98.6563,98.9724,40139.0
2024-08-06 15:30:00,100.25,100.27,99.49,99.49,187687.0,99.002,99.0217,98.2514,98.2514,187687.0
2024-08-07 09:30:00,99.36,100.12,98.75,99.95,43988.0,98.1231,98.8736,97.5207,98.7057,43988.0
2024-08-07 10:00:00,100.02,100.75,99.88,100.35,82935.0,98.7748,99.4958,98.6366,99.1007,82935.0
2024-08-07 10:30:00,100.36,100.57,100.13,100.37,85055.0,99.1106,99.318,98.8835,99.1205,85055.0
2024-08-07 11:00:00,100.41,100.64,100.11,100.43,44621.0,99.16,99.3871,98.8637,99.1797,44621.0
2024-08-07 11:30:00,100.4,100.72,100.37,100.37,13080.0,99.1501,99.4661,99.1205,99.1205,13080.0
2024-08-07 12:00:00,100.32,100.48,100.16,100.4,21111.0,99.0711,99.2291,98.9131,99.1501,21111.0
2024-08-07 12:30:00,100.37,100.44,99.91,99.95,17543.0,99.1205,99.1896,98.6662,98.7057,17543.0
2024-08-07 13:00:00,99.96,100.03,99.66,99.84,17038.0,98.7156,98.7847,98.4193,98.5971,17038.0
2024-08-07 13:30:00,99.84,100.12,99.74,99.91,18556.0,98.5971,98.8736,98.4983,98.6662,18556.0
2024-08-07 14:00:00,99.92,99.95,99.65,99.65,19832.0,98.6761,98.7057,98.4094,98.4094,19832.0
2024-08-07 14:30:00,99.62,99.85,99.57,99.69,47056.0,98.3798,98.607,98.3304,98.4489,47056.0
2024-08-07 15:00:00,99.7,99.92,99.68,99.84,62945.0,98.4588,98.6761,98.4391,98.5971,62945.0
2024-08-07 15:30:00,99.8,100.12,99.67,99.76,195431.0,98.5576,98.8736,98.4292,98.5181,195431.0
2024-08-08 09:30:00,98.5,98.64,96.05,98.0,159723.0,97.2738,97.412,94.8543,96.78,159723.0
2024-08-08 10:00:00,98.0,98.9,97.93,98.52,108757.0,96.78,97.6688,96.7109,97.2935,108757.0
2024-08-08 10:30:00,98.52,98.92,98.49,98.81,49389.0,97.2935,97.6885,97.2639,97.5799,49389.0
2024-08-08 11:00:00,98.83,99.02,98.44,98.76,56240.0,97.5997,97.7873,97.2145,97.5305,56240.0
2024-08-08 11:30:00,98.71,98.82,98.19,98.51,49795.0,97.4811,97.5898,96.9676,97.2836,49795.0
2024-08-08 12:00:00,98.44,98.65,98.11,98.5,31166.0,97.2145,97.4219,96.8886,97.2738,31166.0
2024-08-08 12:30:00,98.51,98.72,98.3,98.7,21680.0,97.2836,97.491,97.0763,97.4713,21680.0
2024-08-08 13:00:00,98.73,98.78,98.45,98.68,38236.0,97.5009,97.5503,97.2244,97.4515,38236.0
2024-08-08 13:30:00,98.7,99.01,98.62,99.01,32391.0,97.4713,97.7774,97.3923,97.7774,32391.0
2024-08-08 14:00:00,98.99,99.1,98.9,99.09,30435.0,97.7577,97.8663,97.6688,97.8564,30435.0
2024-08-08 14:30:00,99.09,99.19,98.66,98.88,31812.0,97.8564,97.9552,97.4318,97.649,31812.0
2024-08-08 15:00:00,98.86,99.03,98.79,98.85,45713.0,97.6293,97.7972,97.5602,97.6194,45713.0
2024-08-08 15:30:00,98.82,98.98,98.37,98.94,250075.0,97.5898,97.7478,97.1454,97.7083,250075.0
2024-08-09 09:30:00,99.0,99.77,98.07,99.58,36793.0,97.7675,98.528,96.8491,98.3403,36793.0
2024-08-09 10:00:00,99.56,99.9,99.55,99.9,18336.0,98.3206,98.6563,98.3107,98.6563,18336.0
2024-08-09 10:30:00,99.86,100.32,99.7,100.28,30805.0,98.6168,99.0711,98.4588,99.0316,30805.0
2024-08-09 11:00:00,100.23,100.4,100.0,100.18,29381.0,98.9822,99.1501,98.7551,98.9328,29381.0
2024-08-09 11:30:00,100.17,100.36,100.06,100.1,19404.0,98.923,99.1106,98.8143,98.8538,19404.0
2024-08-09 12:00:00,100.11,100.61,100.03,100.09,49277.0,98.8637,99.3575,98.7847,98.844,49277.0
2024-08-09 12:30:00,100.06,100.2,100.01,100.1,16375.0,98.8143,98.9526,98.765,98.8538,16375.0
2024-08-09 13:00:00,100.17,100.78,100.08,100.78,34935.0,98.923,99.5254,98.8341,99.5254,34935.0
2024-08-09 13:30:00,100.78,101.07,100.63,100.69,34477.0,99.5254,99.8118,99.3772,99.4365,34477.0
2024-08-09 14:00:00,100.66,100.74,100.51,100.51,21838.0,99.4069,99.4859,99.2587,99.2587,21838.0
2024-08-09 14:30:00,100.55,100.6,100.35,100.47,28024.0,99.2982,99.3476,99.1007,99.2192,28024.0
2024-08-09 15:00:00,100.48,100.83,100.48,100.76,37388.0,99.2291,99.5748,99.2291,99.5056,37388.0
2024-08-09 15:30:00,100.74,100.84,100.43,100.65,133129.0,99.4859,99.5846,99.1797,99.397,133129.0
2024-08-12 09:30:00,100.45,100.77,100.07,100.76,19982.0,99.1995,99.5155,98.8242,99.5056,19982.0
2024-08-12 10:00:00,100.64,101.78,100.62,101.73,67766.0,99.3871,100.5129,99.3674,100.4636,67766.0
2024-08-12 10:30:00,101.73,102.02,101.51,101.96,38860.0,100.4636,100.7499,100.2463,100.6907,38860.0
2024-08-12 11:00:00,101.98,102.11,101.5,101.61,55994.0,100.7104,100.8388,100.2364,100.345,55994.0
2024-08-12 11:30:00,101.53,101.68,101.03,101.21,19191.0,100.266,100.4142,99.7723,99.95,19191.0
2024-08-12 12:00:00,101.15,101.54,101.1,101.33,49599.0,99.8908,100.2759,99.8414,100.0685,49599.0
2024-08-12 12:30:00,101.28,101.38,100.93,100.95,45044.0,100.0192,100.1179,99.6735,99.6933,45044.0
2024-08-12 13:00:00,100.89,101.18,100.65,101.0,29850.0,99.634,99.9204,99.397,99.7426,29850.0
2024-08-12 13:30:00,100.91,101.12,100.81,100.87,21830.0,99.6538,99.8611,99.555,99.6143,21830.0
2024-08-12 14:00:00,100.84,100.93,100.62,100.67,39901.0,99.5846,99.6735,99.3674,99.4167,39901.0
2024-08-12 14:30:00,100.65,100.77,100.6,100.74,24162.0,99.397,99.5155,99.3476,99.4859,24162.0
2024-08-12 15:00:00,100.73,101.08,100.64,101.07,57365.0,99.476,99.8216,99.3871,99.8118,57365.0
2024-08-12 15:30:00,101.06,101.07,100.58,100.67,166699.0,99.8019,99.8118,99.3279,99.4167,166699.0
2024-08-13 09:30:00,100.81,101.85,100.8,101.53,38175.0,99.555,100.5821,99.5451,100.266,38175.0
2024-08-13 10:00:00,101.54,102.1,101.25,101.92,67324.0,100.2759,100.8289,99.9895,100.6512,67324.0
2024-08-13 10:30:00,101.91,102.55,101.9,102.46,57361.0,100.6413,101.2733,100.6314,101.1845,57361.0
2024-08-13 11:00:00,102.39,102.45,102.02,102.12,55660.0,101.1153,101.1746,100.7499,100.8487,55660.0
2024-08-13 11:30:00,102.15,102.28,101.95,102.09,33477.0,100.8783,101.0067,100.6808,100.8191,33477.0
2024-08-13 12:00:00,102.12,102.18,101.96,102.03,22302.0,100.8487,100.9079,100.6907,100.7598,22302.0
2024-08-13 12:30:00,102.04,102.15,101.88,101.89,27453.0,100.7697,100.8783,100.6117,100.6216,27453.0
2024-08-13 13:00:00,101.88,102.0,101.73,101.74,52688.0,100.6117,100.7302,100.4636,100.4734,52688.0
2024-08-13 13:30:00,101.74,101.78,101.41,101.75,111312.0,100.4734,100.5129,100.1475,100.4833,111312.0
2024-08-13 14:00:00,101.73,102.16,101.7,101.83,186822.0,100.4636,100.8882,100.4339,100.5623,186822.0
2024-08-13 14:30:00,101.84,102.0,101.62,101.7,100726.0,100.5722,100.7302,100.3549,100.4339,100726.0
2024-08-13 15:00:00,101.71,102.29,101.71,102.27,79722.0,100.4438,101.0166,100.4438,100.9968,79722.0
2024-08-13 15:30:00,102.25,102.81,101.97,102.56,275473.0,100.9771,101.5301,100.7006,101.2832,275473.0
2024-08-14 09:30:00,109.0,109.0,105.01,106.27,483668.0,107.643,107.643,103.7027,104.947,483668.0
2024-08-14 10:00:00,106.41,107.83,105.96,107.82,267711.0,105.0853,106.4876,104.6409,106.4777,267711.0
2024-08-14 10:30:00,107.7,108.27,106.5,106.92,137894.0,106.3592,106.9221,105.1742,105.5889,137894.0
2024-08-14 11:00:00,106.84,108.37,106.78,108.35,147427.0,105.5099,107.0209,105.4507,107.0011,147427.0
2024-08-14 11:30:00,108.35,108.39,107.32,107.33,180282.0,107.0011,107.0406,105.984,105.9938,180282.0
2024-08-14 12:00:00,107.33,107.83,106.05,106.26,195504.0,105.9938,106.4876,104.7298,104.9372,195504.0
2024-08-14 12:30:00,106.17,107.01,106.0,106.88,193864.0,104.8483,105.6778,104.6804,105.5494,193864.0
2024-08-14 13:00:00,106.9,107.53,106.74,107.51,215444.0,105.5692,106.1913,105.4112,106.1716,215444.0
2024-08-14 13:30:00,107.5,107.52,106.75,106.98,94844.0,106.1617,106.1815,105.4211,105.6482,94844.0
2024-08-14 14:00:00,106.98,106.98,105.63,105.87,127775.0,105.6482,105.6482,104.315,104.552,127775.0
2024-08-14 14:30:00,105.91,106.64,105.87,106.62,81850.0,104.5915,105.3124,104.552,105.2927,81850.0
2024-08-14 15:00:00,106.62,106.96,105.65,105.65,164186.0,105.2927,105.6284,104.3348,104.3348,164186.0
2024-08-14 15:30:00,105.69,106.44,105.51,106.34,415975.0,104.3743,105.1149,104.1965,105.0162,415975.0
2024-08-15 09:30:00,105.01,108.08,105.01,106.9,195352.0,103.7027,106.7345,103.7027,105.5692,195352.0
2024-08-15 10:00:00,106.78,107.71,106.21,107.39,171445.0,105.4507,106.3691,104.8878,106.0531,171445.0
2024-08-15 10:30:00,107.43,107.97,106.9,107.24,96705.0,106.0926,106.6259,105.5692,105.905,96705.0
2024-08-15 11:00:00,107.24,107.59,106.39,106.49,159086.0,105.905,106.2506,105.0655,105.1643,159086.0
2024-08-15 11:30:00,106.53,106.68,106.3,106.56,83485.0,105.2038,105.3519,104.9767,105.2334,83485.0
2024-08-15 12:00:00,106.59,106.93,106.56,106.84,74601.0,105.263,105.5988,105.2334,105.5099,74601.0
2024-08-15 12:30:00,106.85,106.88,106.58,106.83,70802.0,105.5198,105.5494,105.2532,105.5001,70802.0
2024-08-15 13:00:00,106.83,106.87,106.24,106.6,81746.0,105.5001,105.5396,104.9174,105.2729,81746.0
2024-08-15 13:30:00,106.6,106.86,106.4,106.84,73767.0,105.2729,105.5297,105.0754,105.5099,73767.0
2024-08-15 14:00:00,106.84,107.23,106.78,107.1,81333.0,105.5099,105.8951,105.4507,105.7667,81333.0
2024-08-15 14:30:00,107.1,107.22,106.91,107.08,65988.0,105.7667,105.8852,105.5791,105.7469,65988.0
2024-08-15 15:00:00,107.08,107.29,106.99,107.24,100171.0,105.7469,105.9543,105.6581,105.905,100171.0
2024-08-15 15:30:00,107.26,107.96,107.12,107.92,508993.0,105.9247,106.616,105.7865,106.5765,508993.0
2024-08-16 09:30:00,108.04,108.79,107.55,108.09,114298.0,106.695,107.4357,106.2111,106.7444,114298.0
2024-08-16 10:00:00,108.14,108.95,107.87,107.9,90756.0,106.7938,107.5937,106.5271,106.5567,90756.0
2024-08-16 10:30:00,107.9,108.17,107.74,107.84,43851.0,106.5567,106.8234,106.3987,106.4975,43851.0
2024-08-16 11:00:00,107.88,108.54,107.84,108.51,49872.0,106.537,107.1888,106.4975,107.1591,49872.0
2024-08-16 11:30:00,108.51,108.63,108.22,108.61,50229.0,107.1591,107.2777,106.8728,107.2579,50229.0
2024-08-16 12:00:00,108.58,109.05,108.58,109.03,78972.0,107.2283,107.6924,107.2283,107.6727,78972.0
2024-08-16 12:30:00,109.03,109.2,108.76,109.19,124104.0,107.6727,107.8406,107.406,107.8307,124104.0
2024-08-16 13:00:00,109.18,109.4,108.98,109.11,50417.0,107.8208,108.0381,107.6233,107.7517,50417.0
2024-08-16 13:30:00,109.11,109.32,109.06,109.32,41122.0,107.7517,107.9591,107.7023,107.9591,41122.0
2024-08-16 14:00:00,109.32,109.36,109.02,109.26,58587.0,107.9591,107.9986,107.6628,107.8998,58587.0
2024-08-16 14:30:00,109.26,109.61,109.25,109.54,56263.0,107.8998,108.2455,107.8899,108.1763,56263.0
2024-08-16 15:00:00,109.54,109.55,109.1,109.52,90735.0,108.1763,108.1862,107.7418,108.1566,90735.0
2024-08-16 15:30:00,109.5,110.0,109.4,109.87,369668.0,108.1368,108.6306,108.0381,108.5022,369668.0
2024-08-19 09:30:00,109.55,109.9,108.58,109.2,90875.0,108.1862,108.5318,107.2283,107.8406,90875.0
2024-08-19 10:00:00,109.26,109.37,108.81,109.2,36534.0,107.8998,108.0084,107.4554,107.8406,36534.0
2024-08-19 10:30:00,109.14,109.41,108.82,108.89,49540.0,107.7813,108.0479,107.4653,107.5344,49540.0
2024-08-19 11:00:00,108.9,109.04,108.66,108.77,38040.0,107.5443,107.6825,107.3073,107.4159,38040.0
2024-08-19 11:30:00,108.77,108.94,108.7,108.85,35508.0,107.4159,107.5838,107.3468,107.4949,35508.0
2024-08-19 12:00:00,108.86,109.17,108.83,109.09,37790.0,107.5048,107.8109,107.4752,107.7319,37790.0
2024-08-19 12:30:00,109.09,109.23,108.95,109.19,30039.0,107.7319,107.8702,107.5937,107.8307,30039.0
2024-08-19 13:00:00,109.17,109.23,109.04,109.04,28153.0,107.8109,107.8702,107.6825,107.6825,28153.0
2024-08-19 13:30:00,109.05,109.23,109.02,109.23,38825.0,107.6924,107.8702,107.6628,107.8702,38825.0
2024-08-19 14:00:00,109.25,109.31,109.08,109.31,43264.0,107.8899,107.9492,107.7221,107.9492,43264.0
2024-08-19 14:30:00,109.31,109.72,109.31,109.66,27234.0,107.9492,108.3541,107.9492,108.2948,27234.0
2024-08-19 15:00:00,109.65,109.65,109.41,109.49,29150.0,108.285,108.285,108.0479,108.1269,29150.0
2024-08-19 15:30:00,109.47,109.83,109.47,109.79,153462.0,108.1072,108.4627,108.1072,108.4232,153462.0
2024-08-20 09:30:00,109.69,109.79,108.5,108.7,105989.0,108.3245,108.4232,107.1493,107.3468,105989.0
2024-08-20 10:00:00,108.7,108.79,107.94,108.67,79509.0,107.3468,107.4357,106.5962,107.3172,79509.0
2024-08-20 10:30:00,108.66,109.05,108.38,108.88,51452.0,107.3073,107.6924,107.0308,107.5245,51452.0
2024-08-20 11:00:00,108.88,109.1,108.79,109.02,50711.0,107.5245,107.7418,107.4357,107.6628,50711.0
2024-08-20 11:30:00,109.02,109.09,108.79,109.08,58122.0,107.6628,107.7319,107.4357,107.7221,58122.0
2024-08-20 12:00:00,109.08,109.09,108.81,108.88,28743.0,107.7221,107.7319,107.4554,107.5245,28743.0
2024-08-20 12:30:00,108.85,108.97,108.79,108.83,22629.0,107.4949,107.6134,107.4357,107.4752,22629.0
2024-08-20 13:00:00,108.82,108.95,108.76,108.86,23619.0,107.4653,107.5937,107.406,107.5048,23619.0
2024-08-20 13:30:00,108.84,108.93,108.63,108.92,24080.0,107.485,107.5739,107.2777,107.564,24080.0
2024-08-20 14:00:00,108.9,109.21,108.9,109.2,54070.0,107.5443,107.8504,107.5443,107.8406,54070.0
2024-08-20 14:30:00,109.19,109.23,109.02,109.14,40365.0,107.8307,107.8702,107.6628,107.7813,40365.0
2024-08-20 15:00:00,109.1,109.11,108.88,109.08,39563.0,107.7418,107.7517,107.5245,107.7221,39563.0
2024-08-20 15:30:00,109.08,109.17,108.68,108.9,213700.0,107.7221,107.8109,107.327,107.5443,213700.0
2024-08-21 09:30:00,109.23,109.7,109.23,109.5,24009.0,107.8702,108.3343,107.8702,108.1368,24009.0
2024-08-21 10:00:00,109.55,109.64,109.16,109.48,26516.0,108.1862,108.2751,107.8011,108.1171,26516.0
2024-08-21 10:30:00,109.41,109.67,109.2,109.26,36064.0,108.0479,108.3047,107.8406,107.8998,36064.0
2024-08-21 11:00:00,109.22,109.71,109.17,109.53,43528.0,107.8603,108.3442,107.8109,108.1664,43528.0
2024-08-21 11:30:00,109.5,110.06,109.46,109.91,58053.0,108.1368,108.6899,108.0973,108.5417,58053.0
2024-08-21 12:00:00,109.89,109.96,109.76,109.91,27294.0,108.522,108.5911,108.3936,108.5417,27294.0
2024-08-21 12:30:00,109.91,110.06,109.83,109.97,67958.0,108.5417,108.6899,108.4627,108.601,67958.0
2024-08-21 13:00:00,110.03,110.2,110.0,110.14,20302.0,108.6602,108.8281,108.6306,108.7689,20302.0
2024-08-21 13:30:00,110.14,110.17,109.66,109.67,37897.0,108.7689,108.7985,108.2948,108.3047,37897.0
2024-08-21 14:00:00,109.67,109.77,109.53,109.6,25921.0,108.3047,108.4035,108.1664,108.2356,25921.0
2024-08-21 14:30:00,109.6,109.67,109.43,109.56,28508.0,108.2356,108.3047,108.0677,108.1961,28508.0
2024-08-21 15:00:00,109.57,109.96,109.42,109.92,57446.0,108.206,108.5911,108.0578,108.5516,57446.0
2024-08-21 15:30:00,109.92,109.92,109.56,109.65,185217.0,108.5516,108.5516,108.1961,108.285,185217.0
2024-08-22 09:30:00,109.99,110.6,109.83,110.04,54019.0,108.6207,109.2231,108.4627,108.6701,54019.0
2024-08-22 10:00:00,110.07,110.25,109.92,110.24,28775.0,108.6997,108.8775,108.5516,108.8676,28775.0
2024-08-22 10:30:00,110.18,110.41,109.97,110.36,25440.0,108.8084,109.0355,108.601,108.9861,25440.0
2024-08-22 11:00:00,110.35,110.37,109.71,109.89,40502.0,108.9762,108.996,108.3442,108.522,40502.0
2024-08-22 11:30:00,109.83,110.03,109.81,109.96,22226.0,108.4627,108.6602,108.443,108.5911,22226.0
2024-08-22 12:00:00,109.96,110.1,109.82,110.06,30491.0,108.5911,108.7294,108.4528,108.6899,30491.0
2024-08-22 12:30:00,110.08,110.14,109.67,109.72,27158.0,108.7096,108.7689,108.3047,108.3541,27158.0
2024-08-22 13:00:00,109.75,109.98,109.68,109.79,20984.0,108.3837,108.6108,108.3146,108.4232,20984.0
2024-08-22 13:30:00,109.78,110.0,109.68,109.75,40970.0,108.4133,108.6306,108.3146,108.3837,40970.0
2024-08-22 14:00:00,109.75,110.0,109.72,109.91,50176.0,108.3837,108.6306,108.3541,108.5417,50176.0
2024-08-22 14:30:00,109.9,110.0,109.84,109.91,30533.0,108.5318,108.6306,108.4726,108.5417,30533.0
2024-08-22 15:00:00,109.94,110.28,109.89,110.24,36976.0,108.5713,108.9071,108.522,108.8676,36976.0
2024-08-22 15:30:00,110.25,110.49,110.22,110.44,189830.0,108.8775,109.1145,108.8479,109.0651,189830.0
2024-08-23 09:30:00,110.72,110.82,110.25,110.51,30626.0,109.3416,109.4404,108.8775,109.1342,30626.0
2024-08-23 10:00:00,110.48,110.52,109.84,110.03,46964.0,109.1046,109.1441,108.4726,108.6602,46964.0
2024-08-23 10:30:00,110.08,110.44,109.71,110.27,42631.0,108.7096,109.0651,108.3442,108.8972,42631.0
2024-08-23 11:00:00,110.28,110.38,109.92,110.08,41249.0,108.9071,109.0059,108.5516,108.7096,41249.0
2024-08-23 11:30:00,110.07,110.14,109.93,109.94,44167.0,108.6997,108.7689,108.5615,108.5713,44167.0
2024-08-23 12:00:00,109.95,109.96,109.65,109.7,35032.0,108.5812,108.5911,108.285,108.3343,35032.0
2024-08-23 12:30:00,109.72,109.9,109.69,109.9,26384.0,108.3541,108.5318,108.3245,108.5318,26384.0
2024-08-23 13:00:00,109.9,110.0,109.85,109.97,38822.0,108.5318,108.6306,108.4825,108.601,38822.0
2024-08-23 13:30:00,109.96,110.0,109.7,109.8,35316.0,108.5911,108.6306,108.3343,108.4331,35316.0
2024-08-23 14:00:00,109.78,109.9,109.69,109.75,28502.0,108.4133,108.5318,108.3245,108.3837,28502.0
2024-08-23 14:30:00,109.75,109.79,109.57,109.62,58827.0,108.3837,108.4232,108.206,108.2553,58827.0
2024-08-23 15:00:00,109.62,109.67,109.5,109.59,77241.0,108.2553,108.3047,108.1368,108.2257,77241.0
2024-08-23 15:30:00,109.59,109.62,109.24,109.38,219444.0,108.2257,108.2553,107.8801,108.0183,219444.0
2024-08-26 09:30:00,109.31,109.76,109.13,109.64,71694.0,107.9492,108.3936,107.7714,108.2751,71694.0
2024-08-26 10:00:00,109.65,109.71,109.4,109.68,67498.0,108.285,108.3442,108.0381,108.3146,67498.0
2024-08-26 10:30:00,109.72,109.96,109.27,109.35,23439.0,108.3541,108.5911,107.9097,107.9887,23439.0
2024-08-26 11:00:00,109.32,109.5,109.09,109.12,23367.0,107.9591,108.1368,107.7319,107.7616,23367.0
2024-08-26 11:30:00,109.14,109.43,109.08,109.4,19426.0,107.7813,108.0677,107.7221,108.0381,19426.0
2024-08-26 12:00:00,109.35,109.43,109.28,109.41,19907.0,107.9887,108.0677,107.9196,108.0479,19907.0
2024-08-26 12:30:00,109.42,109.5,109.29,109.37,23909.0,108.0578,108.1368,107.9294,108.0084,23909.0
2024-08-26 13:00:00,109.33,109.34,109.19,109.21,32043.0,107.9689,107.9788,107.8307,107.8504,32043.0
2024-08-26 13:30:00,109.18,109.18,108.97,108.97,19006.0,107.8208,107.8208,107.6134,107.6134,19006.0
2024-08-26 14:00:00,108.96,109.05,108.78,108.94,35083.0,107.6035,107.6924,107.4258,107.5838,35083.0
2024-08-26 14:30:00,108.93,109.09,108.92,109.0,34994.0,107.5739,107.7319,107.564,107.643,34994.0
2024-08-26 15:00:00,109.0,109.07,108.91,109.07,52189.0,107.643,107.7122,107.5542,107.7122,52189.0
2024-08-26 15:30:00,109.05,109.65,109.01,109.61,197579.0,107.6924,108.285,107.6529,108.2455,197579.0
2024-08-27 09:30:00,109.84,110.05,109.49,109.66,37793.0,108.4726,108.68,108.1269,108.2948,37793.0
2024-08-27 10:00:00,109.69,109.86,109.34,109.72,39292.0,108.3245,108.4923,107.9788,108.3541,39292.0
2024-08-27 10:30:00,109.73,109.84,109.63,109.72,18842.0,108.364,108.4726,108.2652,108.3541,18842.0
2024-08-27 11:00:00,109.75,110.02,109.75,109.96,74764.0,108.3837,108.6503,108.3837,108.5911,74764.0
2024-08-27 11:30:00,109.93,110.22,109.88,110.16,46558.0,108.5615,108.8479,108.5121,108.7886,46558.0
2024-08-27 12:00:00,110.17,110.3,110.06,110.17,24949.0,108.7985,108.9269,108.6899,108.7985,24949.0
2024-08-27 12:30:00,110.17,110.69,110.17,110.69,37118.0,108.7985,109.312,108.7985,109.312,37118.0
2024-08-27 13:00:00,110.68,110.69,110.49,110.66,31922.0,109.3021,109.312,109.1145,109.2824,31922.0
2024-08-27 13:30:00,110.65,110.67,110.32,110.46,42580.0,109.2725,109.2923,108.9466,109.0849,42580.0
2024-08-27 14:00:00,110.48,110.56,110.29,110.3,31240.0,109.1046,109.1836,108.917,108.9269,31240.0
2024-08-27 14:30:00,110.29,110.35,110.04,110.1,39900.0,108.917,108.9762,108.6701,108.7294,39900.0
2024-08-27 15:00:00,110.11,110.19,110.01,110.18,49956.0,108.7392,108.8182,108.6405,108.8084,49956.0
2024-08-27 15:30:00,110.18,110.3,109.98,110.05,203289.0,108.8084,108.9269,108.6108,108.68,203289.0
2024-08-28 09:30:00,110.32,111.19,110.32,110.96,170833.0,108.9466,109.8058,108.9466,109.5786,170833.0
2024-08-28 10:00:00,111.04,111.33,110.93,111.18,105898.0,109.6577,109.944,109.549,109.7959,105898.0
2024-08-28 10:30:00,111.11,111.38,110.97,111.36,54793.0,109.7268,109.9934,109.5885,109.9737,54793.0
2024-08-28 11:00:00,111.37,111.6,111.21,111.41,43613.0,109.9835,110.2107,109.8255,110.023,43613.0
2024-08-28 11:30:00,111.41,111.41,110.83,111.04,37417.0,110.023,110.023,109.4503,109.6577,37417.0
2024-08-28 12:00:00,111.0,111.1,110.86,111.07,25245.0,109.6181,109.7169,109.4799,109.6873,25245.0
2024-08-28 12:30:00,111.08,111.3,111.07,111.3,24513.0,109.6972,109.9144,109.6873,109.9144,24513.0
2024-08-28 13:00:00,111.31,111.4,111.05,111.07,24605.0,109.9243,110.0132,109.6675,109.6873,24605.0
2024-08-28 13:30:00,111.09,111.16,110.93,110.95,41440.0,109.707,109.7762,109.549,109.5688,41440.0
2024-08-28 14:00:00,110.96,111.11,110.79,110.92,37409.0,109.5786,109.7268,109.4108,109.5391,37409.0
2024-08-28 14:30:00,110.92,111.22,110.9,111.19,45135.0,109.5391,109.8354,109.5194,109.8058,45135.0
2024-08-28 15:00:00,111.22,111.31,110.99,111.29,45261.0,109.8354,109.9243,109.6083,109.9045,45261.0
2024-08-28 15:30:00,111.3,111.36,111.03,111.09,249087.0,109.9144,109.9737,109.6478,109.707,249087.0
2024-08-29 09:30:00,111.49,111.49,111.01,111.07,36086.0,110.102,110.102,109.628,109.6873,36086.0
2024-08-29 10:00:00,111.16,111.81,111.15,111.78,57660.0,109.7762,110.4181,109.7663,110.3884,57660.0
2024-08-29 10:30:00,111.79,111.82,111.45,111.74,57441.0,110.3983,110.4279,110.0625,110.3489,57441.0
2024-08-29 11:00:00,111.74,111.88,111.45,111.51,54977.0,110.3489,110.4872,110.0625,110.1218,54977.0
2024-08-29 11:30:00,111.49,111.71,111.47,111.52,55848.0,110.102,110.3193,110.0823,110.1317,55848.0
2024-08-29 12:00:00,111.56,111.9,111.39,111.81,54916.0,110.1712,110.5069,110.0033,110.4181,54916.0
2024-08-29 12:30:00,111.82,112.1,111.77,112.09,46413.0,110.4279,110.7045,110.3786,110.6946,46413.0
2024-08-29 13:00:00,112.11,112.15,111.99,112.06,25234.0,110.7143,110.7538,110.5958,110.665,25234.0
2024-08-29 13:30:00,112.06,112.23,112.01,112.18,20041.0,110.665,110.8328,110.6156,110.7835,20041.0
2024-08-29 14:00:00,112.18,112.26,112.07,112.22,37338.0,110.7835,110.8625,110.6748,110.823,37338.0
2024-08-29 14:30:00,112.21,112.31,112.09,112.22,34225.0,110.8131,110.9118,110.6946,110.823,34225.0
2024-08-29 15:00:00,112.23,112.37,112.06,112.2,42435.0,110.8328,110.9711,110.665,110.8032,42435.0
2024-08-29 15:30:00,112.21,112.24,111.55,112.2,250489.0,110.8131,110.8427,110.1613,110.8032,250489.0
2024-08-30 09:30:00,112.23,113.14,111.88,112.81,57995.0,110.8328,111.7315,110.4872,111.4056,57995.0
2024-08-30 10:00:00,112.82,112.97,112.44,112.74,39875.0,111.4155,111.5636,111.0402,111.3365,39875.0
2024-08-30 10:30:00,112.78,112.98,112.66,112.9,19112.0,111.376,111.5735,111.2575,111.4945,19112.0
2024-08-30 11:00:00,112.9,113.05,112.53,112.54,81468.0,111.4945,111.6426,111.1291,111.139,81468.0
2024-08-30 11:30:00,112.57,112.75,112.39,112.66,25519.0,111.1686,111.3464,110.9908,111.2575,25519.0
2024-08-30 12:00:00,112.64,112.8,112.55,112.65,20711.0,111.2377,111.3957,111.1489,111.2476,20711.0
2024-08-30 12:30:00,112.6,112.79,112.51,112.68,18418.0,111.1982,111.3859,111.1094,111.2772,18418.0
2024-08-30 13:00:00,112.72,112.84,112.54,112.57,22573.0,111.3167,111.4352,111.139,111.1686,22573.0
2024-08-30 13:30:00,112.57,112.62,112.51,112.57,24288.0,111.1686,111.218,111.1094,111.1686,24288.0
2024-08-30 14:00:00,112.57,112.88,112.56,112.77,28021.0,111.1686,111.4747,111.1587,111.3661,28021.0
2024-08-30 14:30:00,112.79,112.8,112.67,112.77,34929.0,111.3859,111.3957,111.2674,111.3661,34929.0
2024-08-30 15:00:00,112.78,112.81,112.58,112.79,50307.0,111.376,111.4056,111.1785,111.3859,50307.0
2024-08-30 15:30:00,112.79,112.93,112.57,112.71,205864.0,111.3859,111.5241,111.1686,111.3069,205864.0
2024-09-03 09:30:00,113.01,115.16,113.01,114.81,120753.0,111.6031,113.7264,111.6031,113.3807,120753.0
2024-09-03 10:00:00,114.72,115.71,114.55,115.71,129409.0,113.2918,114.2695,113.124,114.2695,129409.0
2024-09-03 10:30:00,115.67,115.78,114.93,115.77,143384.0,114.23,114.3386,113.4992,114.3288,143384.0
2024-09-03 11:00:00,115.76,115.83,115.51,115.83,49296.0,114.3189,114.388,114.072,114.388,49296.0
2024-09-03 11:30:00,115.84,115.94,115.66,115.66,21396.0,114.3979,114.4967,114.2201,114.2201,21396.0
2024-09-03 12:00:00,115.66,115.92,115.53,115.87,36436.0,114.2201,114.4769,114.0918,114.4275,36436.0
2024-09-03 12:30:00,115.86,115.87,115.65,115.82,37530.0,114.4176,114.4275,114.2103,114.3781,37530.0
2024-09-03 13:00:00,115.83,116.05,115.8,115.89,45404.0,114.388,114.6053,114.3584,114.4473,45404.0
2024-09-03 13:30:00,115.87,115.91,115.58,115.62,39918.0,114.4275,114.467,114.1411,114.1806,39918.0
2024-09-03 14:00:00,115.59,115.59,115.01,115.17,82496.0,114.151,114.151,113.5782,113.7362,82496.0
2024-09-03 14:30:00,115.17,115.36,114.92,115.11,63170.0,113.7362,113.9239,113.4893,113.677,63170.0
2024-09-03 15:00:00,115.11,115.4,115.01,115.32,69359.0,113.677,113.9634,113.5782,113.8844,69359.0
2024-09-03 15:30:00,115.33,115.53,114.42,114.64,439460.0,113.8942,114.0918,112.9956,113.2128,439460.0
2024-09-04 09:30:00,115.0,115.82,114.58,115.46,45320.0,113.5684,114.3781,113.1536,114.0226,45320.0
2024-09-04 10:00:00,115.34,115.63,114.75,114.78,70600.0,113.9041,114.1905,113.3215,113.3511,70600.0
2024-09-04 10:30:00,114.84,114.89,114.29,114.3,34757.0,113.4103,113.4597,112.8672,112.8771,34757.0
2024-09-04 11:00:00,114.35,114.6,114.26,114.28,40382.0,112.9264,113.1733,112.8376,112.8573,40382.0
2024-09-04 11:30:00,114.31,114.45,114.17,114.22,32301.0,112.8869,113.0252,112.7487,112.7981,32301.0
2024-09-04 12:00:00,114.19,114.19,113.66,113.78,30734.0,112.7684,112.7684,112.245,112.3635,30734.0
2024-09-04 12:30:00,113.77,113.99,113.52,113.56,47834.0,112.3537,112.5709,112.1068,112.1463,47834.0
2024-09-04 13:00:00,113.55,113.61,113.0,113.03,99117.0,112.1364,112.1957,111.5933,111.6229,99117.0
2024-09-04 13:30:00,113.06,113.25,112.84,113.15,91797.0,111.6525,111.8401,111.4352,111.7414,91797.0
2024-09-04 14:00:00,113.15,113.6,113.14,113.53,31527.0,111.7414,112.1858,111.7315,112.1167,31527.0
2024-09-04 14:30:00,113.52,113.69,113.43,113.58,44976.0,112.1068,112.2747,112.0179,112.166,44976.0
2024-09-04 15:00:00,113.55,113.8,113.43,113.71,58782.0,112.1364,112.3833,112.0179,112.2944,58782.0
2024-09-04 15:30:00,113.72,113.95,113.32,113.9,257384.0,112.3043,112.5314,111.9093,112.482,257384.0
2024-09-05 09:30:00,113.4,113.66,111.76,112.66,150017.0,111.9883,112.245,110.3687,111.2575,150017.0
2024-09-05 10:00:00,112.58,112.79,112.04,112.56,167085.0,111.1785,111.3859,110.6452,111.1587,167085.0
2024-09-05 10:30:00,112.61,112.69,112.14,112.22,229812.0,111.2081,111.2871,110.744,110.823,229812.0
2024-09-05 11:00:00,112.22,112.45,111.93,111.98,158122.0,110.823,111.0501,110.5366,110.5859,158122.0
2024-09-05 11:30:00,111.92,112.39,111.92,112.3,61346.0,110.5267,110.9908,110.5267,110.902,61346.0
2024-09-05 12:00:00,112.26,112.3,111.86,112.1,65752.0,110.8625,110.902,110.4674,110.7045,65752.0
2024-09-05 12:30:00,112.14,112.34,112.03,112.1,52851.0,110.744,110.9415,110.6353,110.7045,52851.0
2024-09-05 13:00:00,112.12,112.33,111.92,111.92,56749.0,110.7242,110.9316,110.5267,110.5267,56749.0
2024-09-05 13:30:00,111.95,112.03,111.73,112.02,51431.0,110.5563,110.6353,110.3391,110.6255,51431.0
2024-09-05 14:00:00,112.02,112.05,111.59,111.84,56665.0,110.6255,110.6551,110.2008,110.4477,56665.0
2024-09-05 14:30:00,111.88,112.12,111.78,111.83,58126.0,110.4872,110.7242,110.3884,110.4378,58126.0
2024-09-05 15:00:00,111.81,111.83,111.25,111.67,115987.0,110.4181,110.4378,109.865,110.2798,115987.0
2024-09-05 15:30:00,111.69,111.83,111.45,111.77,278556.0,110.2996,110.4378,110.0625,110.3786,278556.0
2024-09-06 09:30:00,111.93,112.87,111.59,111.7,72690.0,110.5366,111.4649,110.2008,110.3094,72690.0
2024-09-06 10:00:00,111.6,111.75,111.21,111.39,57367.0,110.2107,110.3588,109.8255,110.0033,57367.0
2024-09-06 10:30:00,111.42,111.51,111.2,111.36,102503.0,110.0329,110.1218,109.8157,109.9737,102503.0
2024-09-06 11:00:00,111.4,111.82,111.39,111.51,174268.0,110.0132,110.4279,110.0033,110.1218,174268.0
2024-09-06 11:30:00,111.48,111.61,111.27,111.6,49862.0,110.0922,110.2206,109.8848,110.2107,49862.0
2024-09-06 12:00:00,111.57,111.94,111.38,111.94,133179.0,110.1811,110.5464,109.9934,110.5464,133179.0
2024-09-06 12:30:00,111.95,112.25,111.87,112.2,84418.0,110.5563,110.8526,110.4773,110.8032,84418.0
2024-09-06 13:00:00,112.22,112.38,112.11,112.13,63296.0,110.823,110.981,110.7143,110.7341,63296.0
2024-09-06 13:30:00,112.14,112.43,112.07,112.39,51502.0,110.744,111.0303,110.6748,110.9908,51502.0
2024-09-06 14:00:00,112.39,112.41,111.79,111.98,52078.0,110.9908,111.0106,110.3983,110.5859,52078.0
2024-09-06 14:30:00,111.99,112.07,111.85,112.05,91275.0,110.5958,110.6748,110.4576,110.6551,91275.0
2024-09-06 15:00:00,112.05,112.11,111.95,112.0,85369.0,110.6551,110.7143,110.5563,110.6057,85369.0
2024-09-06 15:30:00,111.96,112.05,111.71,111.76,275362.0,110.5662,110.6551,110.3193,110.3687,275362.0
2024-09-09 09:30:00,112.5,113.12,112.07,112.87,65601.0,111.0995,111.7118,110.6748,111.4649,65601.0
2024-09-09 10:00:00,112.88,113.06,112.24,112.41,56234.0,111.4747,111.6525,110.8427,111.0106,56234.0
2024-09-09 10:30:00,112.41,113.08,112.37,113.03,65047.0,111.0106,111.6723,110.9711,111.6229,65047.0
2024-09-09 11:00:00,113.06,113.09,112.65,112.8,47268.0,111.6525,111.6821,111.2476,111.3957,47268.0
2024-09-09 11:30:00,112.82,113.21,112.81,113.07,48818.0,111.4155,111.8006,111.4056,111.6624,48818.0
2024-09-09 12:00:00,113.06,113.19,112.93,113.06,58639.0,111.6525,111.7809,111.5241,111.6525,58639.0
2024-09-09 12:30:00,113.06,113.48,113.0,113.46,37315.0,111.6525,112.0673,111.5933,112.0475,37315.0
2024-09-09 13:00:00,113.48,113.48,113.31,113.38,38841.0,112.0673,112.0673,111.8994,111.9685,38841.0
2024-09-09 13:30:00,113.37,113.39,113.04,113.12,57612.0,111.9586,111.9784,111.6328,111.7118,57612.0
2024-09-09 14:00:00,113.12,113.39,113.0,113.34,50306.0,111.7118,111.9784,111.5933,111.929,50306.0
2024-09-09 14:30:00,113.35,113.67,113.28,113.53,55053.0,111.9389,112.2549,111.8698,112.1167,55053.0
2024-09-09 15:00:00,113.52,113.56,113.11,113.22,75830.0,112.1068,112.1463,111.7019,111.8105,75830.0
2024-09-09 15:30:00,113.22,113.33,112.58,112.8,302960.0,111.8105,111.9191,111.1785,111.3957,302960.0
2024-09-10 09:30:00,112.97,114.3,112.37,114.08,91753.0,111.5636,112.8771,110.9711,112.6598,91753.0
2024-09-10 10:00:00,113.99,114.73,113.79,114.5,75077.0,112.5709,113.3017,112.3734,113.0746,75077.0
2024-09-10 10:30:00,114.5,114.85,114.23,114.42,120706.0,113.0746,113.4202,112.8079,112.9956,120706.0
2024-09-10 11:00:00,114.42,114.77,114.35,114.45,48594.0,112.9956,113.3412,112.9264,113.0252,48594.0
2024-09-10 11:30:00,114.46,114.5,114.01,114.05,45365.0,113.0351,113.0746,112.5907,112.6302,45365.0
2024-09-10 12:00:00,114.0,114.35,113.79,114.33,34566.0,112.5808,112.9264,112.3734,112.9067,34566.0
2024-09-10 12:30:00,114.34,114.73,114.34,114.6,58808.0,112.9166,113.3017,112.9166,113.1733,58808.0
2024-09-10 13:00:00,114.56,114.75,114.55,114.63,59738.0,113.1338,113.3215,113.124,113.203,59738.0
2024-09-10 13:30:00,114.61,114.78,114.55,114.7,47576.0,113.1832,113.3511,113.124,113.2721,47576.0
2024-09-10 14:00:00,114.69,114.77,114.54,114.75,44697.0,113.2622,113.3412,113.1141,113.3215,44697.0
2024-09-10 14:30:00,114.75,115.15,114.74,115.15,93316.0,113.3215,113.7165,113.3116,113.7165,93316.0
2024-09-10 15:00:00,115.14,115.18,114.58,114.91,160706.0,113.7066,113.7461,113.1536,113.4795,160706.0
2024-09-10 15:30:00,114.9,115.0,114.26,114.34,384900.0,113.4696,113.5684,112.8376,112.9166,384900.0
2024-09-11 09:30:00,113.75,113.89,112.96,112.96,93794.0,112.3339,112.4722,111.5537,111.5537,93794.0
2024-09-11 10:00:00,112.89,112.89,112.32,112.71,97041.0,111.4846,111.4846,110.9217,111.3069,97041.0
2024-09-11 10:30:00,112.64,112.98,112.57,112.73,94860.0,111.2377,111.5735,111.1686,111.3266,94860.0
2024-09-11 11:00:00,112.73,112.87,112.58,112.75,62082.0,111.3266,111.4649,111.1785,111.3464,62082.0
2024-09-11 11:30:00,112.76,112.93,112.68,112.81,46133.0,111.3562,111.5241,111.2772,111.4056,46133.0
2024-09-11 12:00:00,112.8,113.02,112.72,112.97,49567.0,111.3957,111.613,111.3167,111.5636,49567.0
2024-09-11 12:30:00,113.0,113.34,112.88,113.29,39101.0,111.5933,111.929,111.4747,111.8796,39101.0
2024-09-11 13:00:00,113.29,113.47,113.19,113.21,25511.0,111.8796,112.0574,111.7809,111.8006,25511.0
2024-09-11 13:30:00,113.23,113.3,113.03,113.09,38194.0,111.8204,111.8895,111.6229,111.6821,38194.0
2024-09-11 14:00:00,113.09,113.14,112.7,112.74,55800.0,111.6821,111.7315,111.297,111.3365,55800.0
2024-09-11 14:30:00,112.73,113.5,112.7,113.45,92174.0,111.3266,112.087,111.297,112.0376,92174.0
2024-09-11 15:00:00,113.45,113.68,113.28,113.59,69185.0,112.0376,112.2648,111.8698,112.1759,69185.0
2024-09-11 15:30:00,113.62,113.64,112.98,113.3,271485.0,112.2055,112.2253,111.5735,111.8895,271485.0
2024-09-12 09:30:00,113.28,113.56,112.49,112.49,28206.0,111.8698,112.1463,111.0896,111.0896,28206.0
2024-09-12 10:00:00,112.49,113.14,112.45,112.92,43023.0,111.0896,111.7315,111.0501,111.5142,43023.0
2024-09-12 10:30:00,112.93,113.06,112.71,112.9,34722.0,111.5241,111.6525,111.3069,111.4945,34722.0
2024-09-12 11:00:00,112.87,113.12,112.8,112.96,32232.0,111.4649,111.7118,111.3957,111.5537,32232.0
2024-09-12 11:30:00,113.03,113.1,112.72,112.77,30751.0,111.6229,111.692,111.3167,111.3661,30751.0
2024-09-12 12:00:00,112.77,112.91,112.72,112.75,30680.0,111.3661,111.5044,111.3167,111.3464,30680.0
2024-09-12 12:30:00,112.76,113.25,112.75,113.16,26416.0,111.3562,111.8401,111.3464,111.7513,26416.0
2024-09-12 13:00:00,113.16,113.28,113.07,113.07,29091.0,111.7513,111.8698,111.6624,111.6624,29091.0
2024-09-12 13:30:00,113.07,113.07,112.51,112.51,59784.0,111.6624,111.6624,111.1094,111.1094,59784.0
2024-09-12 14:00:00,112.54,112.88,112.5,112.87,65172.0,111.139,111.4747,111.0995,111.4649,65172.0
2024-09-12 14:30:00,112.89,113.06,112.64,112.81,47056.0,111.4846,111.6525,111.2377,111.4056,47056.0
2024-09-12 15:00:00,112.79,112.83,112.62,112.76,40996.0,111.3859,111.4254,111.218,111.3562,40996.0
2024-09-12 15:30:00,112.75,112.79,112.3,112.37,269743.0,111.3464,111.3859,110.902,110.9711,269743.0
2024-09-13 09:30:00,112.5,113.83,112.04,113.67,39700.0,111.0995,112.4129,110.6452,112.2549,39700.0
2024-09-13 10:00:00,113.75,113.75,112.93,113.23,27348.0,112.3339,112.3339,111.5241,111.8204,27348.0
2024-09-13 10:30:00,113.26,113.48,113.04,113.32,41369.0,111.85,112.0673,111.6328,111.9093,41369.0
2024-09-13 11:00:00,113.32,113.39,113.13,113.22,20974.0,111.9093,111.9784,111.7216,111.8105,20974.0
2024-09-13 11:30:00,113.26,113.58,113.23,113.44,31011.0,111.85,112.166,111.8204,112.0278,31011.0
2024-09-13 12:00:00,113.45,113.45,113.27,113.37,17381.0,112.0376,112.0376,111.8599,111.9586,17381.0
2024-09-13 12:30:00,113.33,113.49,113.3,113.41,14966.0,111.9191,112.0772,111.8895,111.9981,14966.0
2024-09-13 13:00:00,113.43,113.7,113.41,113.54,17824.0,112.0179,112.2845,111.9981,112.1265,17824.0
2024-09-13 13:30:00,113.51,113.69,113.49,113.5,16868.0,112.0969,112.2747,112.0772,112.087,16868.0
2024-09-13 14:00:00,113.5,113.66,113.28,113.28,20866.0,112.087,112.245,111.8698,111.8698,20866.0
2024-09-13 14:30:00,113.26,113.36,113.25,113.29,21444.0,111.85,111.9488,111.8401,111.8796,21444.0
2024-09-13 15:00:00,113.27,113.3,112.91,112.98,37381.0,111.8599,111.8895,111.5044,111.5735,37381.0
2024-09-13 15:30:00,113.0,113.18,112.83,113.18,224386.0,111.5933,111.771,111.4254,111.771,224386.0
2024-09-16 09:30:00,113.88,114.69,113.5,114.19,28030.0,112.4623,113.2622,112.087,112.7684,28030.0
2024-09-16 10:00:00,114.2,114.24,113.54,113.57,29696.0,112.7783,112.8178,112.1265,112.1562,29696.0
2024-09-16 10:30:00,113.6,113.83,113.41,113.61,30731.0,112.1858,112.4129,111.9981,112.1957,30731.0
2024-09-16 11:00:00,113.64,113.83,113.43,113.52,16017.0,112.2253,112.4129,112.0179,112.1068,16017.0
2024-09-16 11:30:00,113.57,113.71,113.48,113.67,17120.0,112.1562,112.2944,112.0673,112.2549,17120.0
2024-09-16 12:00:00,113.69,113.69,113.4,113.56,19039.0,112.2747,112.2747,111.9883,112.1463,19039.0
2024-09-16 12:30:00,113.61,113.61,113.42,113.61,32567.0,112.1957,112.1957,112.008,112.1957,32567.0
2024-09-16 13:00:00,113.59,113.67,113.3,113.3,38236.0,112.1759,112.2549,111.8895,111.8895,38236.0
2024-09-16 13:30:00,113.3,113.48,113.26,113.37,26433.0,111.8895,112.0673,111.85,111.9586,26433.0
2024-09-16 14:00:00,113.41,113.48,113.3,113.35,31648.0,111.9981,112.0673,111.8895,111.9389,31648.0
2024-09-16 14:30:00,113.34,113.41,113.21,113.37,28330.0,111.929,111.9981,111.8006,111.9586,28330.0
2024-09-16 15:00:00,113.37,113.43,113.11,113.21,45941.0,111.9586,112.0179,111.7019,111.8006,45941.0
2024-09-16 15:30:00,113.21,113.43,113.04,113.28,202245.0,111.8006,112.0179,111.6328,111.8698,202245.0
2024-09-17 09:30:00,112.82,113.22,112.17,112.18,69305.0,111.4155,111.8105,110.7736,110.7835,69305.0
2024-09-17 10:00:00,112.31,112.58,112.13,112.55,42944.0,110.9118,111.1785,110.7341,111.1489,42944.0
2024-09-17 10:30:00,112.65,112.65,111.97,112.36,37953.0,111.2476,111.2476,110.5761,110.9612,37953.0
2024-09-17 11:00:00,112.36,112.44,112.16,112.32,50751.0,110.9612,111.0402,110.7637,110.9217,50751.0
2024-09-17 11:30:00,112.33,112.39,111.29,111.52,92448.0,110.9316,110.9908,109.9045,110.1317,92448.0
2024-09-17 12:00:00,111.5,111.9,111.41,111.73,60563.0,110.1119,110.5069,110.023,110.3391,60563.0
2024-09-17 12:30:00,111.7,111.72,111.16,111.38,91946.0,110.3094,110.3292,109.7762,109.9934,91946.0
2024-09-17 13:00:00,111.4,111.49,111.28,111.43,68811.0,110.0132,110.102,109.8947,110.0428,68811.0
2024-09-17 13:30:00,111.39,111.4,111.04,111.05,81074.0,110.0033,110.0132,109.6577,109.6675,81074.0
2024-09-17 14:00:00,111.11,111.4,111.05,111.19,37144.0,109.7268,110.0132,109.6675,109.8058,37144.0
2024-09-17 14:30:00,111.19,111.31,111.03,111.15,58682.0,109.8058,109.9243,109.6478,109.7663,58682.0
2024-09-17 15:00:00,111.15,111.36,111.1,111.33,82919.0,109.7663,109.9737,109.7169,109.944,82919.0
2024-09-17 15:30:00,111.32,111.39,111.11,111.38,221439.0,109.9342,110.0033,109.7268,109.9934,221439.0
2024-09-18 09:30:00,110.77,111.99,110.77,111.68,57280.0,109.391,110.5958,109.391,110.2897,57280.0
2024-09-18 10:00:00,111.68,111.95,111.6,111.61,28211.0,110.2897,110.5563,110.2107,110.2206,28211.0
2024-09-18 10:30:00,111.59,111.83,111.38,111.38,28859.0,110.2008,110.4378,109.9934,109.9934,28859.0
2024-09-18 11:00:00,111.4,111.6,111.3,111.54,29667.0,110.0132,110.2107,109.9144,110.1514,29667.0
2024-09-18 11:30:00,111.52,111.84,111.5,111.77,35476.0,110.1317,110.4477,110.1119,110.3786,35476.0
2024-09-18 12:00:00,111.77,111.91,111.57,111.88,34413.0,110.3786,110.5168,110.1811,110.4872,34413.0
2024-09-18 12:30:00,111.86,111.95,111.76,111.82,21724.0,110.4674,110.5563,110.3687,110.4279,21724.0
2024-09-18 13:00:00,111.83,111.91,111.66,111.79,23186.0,110.4378,110.5168,110.2699,110.3983,23186.0
2024-09-18 13:30:00,111.76,111.82,111.54,111.6,32314.0,110.3687,110.4279,110.1514,110.2107,32314.0
2024-09-18 14:00:00,111.56,112.06,111.41,111.48,43203.0,110.1712,110.665,110.023,110.0922,43203.0
2024-09-18 14:30:00,111.45,111.63,111.13,111.48,60955.0,110.0625,110.2403,109.7465,110.0922,60955.0
2024-09-18 15:00:00,111.46,112.0,111.41,111.57,43446.0,110.0724,110.6057,110.023,110.1811,43446.0
2024-09-18 15:30:00,111.56,111.61,111.16,111.4,195414.0,110.1712,110.2206,109.7762,110.0132,195414.0
2024-09-19 09:30:00,111.47,112.35,111.47,111.77,69916.0,110.0823,110.9513,110.0823,110.3786,69916.0
2024-09-19 10:00:00,111.83,111.95,110.83,111.04,59595.0,110.4378,110.5563,109.4503,109.6577,59595.0
2024-09-19 10:30:00,111.05,111.36,110.96,111.32,102429.0,109.6675,109.9737,109.5786,109.9342,102429.0
2024-09-19 11:00:00,111.32,111.41,110.71,110.76,67081.0,109.9342,110.023,109.3318,109.3811,67081.0
2024-09-19 11:30:00,110.79,110.79,110.55,110.57,50017.0,109.4108,109.4108,109.1738,109.1935,50017.0
2024-09-19 12:00:00,110.61,110.96,110.5,110.85,54197.0,109.233,109.5786,109.1244,109.47,54197.0
2024-09-19 12:30:00,110.87,110.99,110.35,110.39,37640.0,109.4898,109.6083,108.9762,109.0157,37640.0
2024-09-19 13:00:00,110.39,110.76,110.39,110.65,31143.0,109.0157,109.3811,109.0157,109.2725,31143.0
2024-09-19 13:30:00,110.67,111.01,110.67,110.79,36262.0,109.2923,109.628,109.2923,109.4108,36262.0
2024-09-19 14:00:00,110.81,111.0,110.65,110.95,34683.0,109.4305,109.6181,109.2725,109.5688,34683.0
2024-09-19 14:30:00,110.96,111.14,110.89,111.14,157488.0,109.5786,109.7564,109.5095,109.7564,157488.0
2024-09-19 15:00:00,111.17,111.17,110.96,111.02,44703.0,109.786,109.786,109.5786,109.6379,44703.0
2024-09-19 15:30:00,111.01,111.19,110.68,110.74,237531.0,109.628,109.8058,109.3021,109.3614,237531.0
2024-09-20 09:30:00,110.47,111.62,110.29,111.19,227188.0,109.0947,110.2304,108.917,109.8058,227188.0
2024-09-20 10:00:00,111.19,111.48,110.84,111.23,71673.0,109.8058,110.0922,109.4601,109.8453,71673.0
2024-09-20 10:30:00,111.23,111.45,111.04,111.25,58084.0,109.8453,110.0625,109.6577,109.865,58084.0
2024-09-20 11:00:00,111.24,111.61,111.24,111.61,54723.0,109.8552,110.2206,109.8552,110.2206,54723.0
2024-09-20 11:30:00,111.58,111.58,111.34,111.45,46081.0,110.1909,110.1909,109.9539,110.0625,46081.0
2024-09-20 12:00:00,111.42,111.43,111.26,111.37,30497.0,110.0329,110.0428,109.8749,109.9835,30497.0
2024-09-20 12:30:00,111.34,111.41,111.23,111.29,20850.0,109.9539,110.023,109.8453,109.9045,20850.0
2024-09-20 13:00:00,111.29,111.73,111.27,111.64,35706.0,109.9045,110.3391,109.8848,110.2502,35706.0
2024-09-20 13:30:00,111.58,111.73,111.42,111.59,36476.0,110.1909,110.3391,110.0329,110.2008,36476.0
2024-09-20 14:00:00,111.58,111.61,111.4,111.42,61375.0,110.1909,110.2206,110.0132,110.0329,61375.0
2024-09-20 14:30:00,111.4,111.59,111.19,111.51,48662.0,110.0132,110.2008,109.8058,110.1218,48662.0
2024-09-20 15:00:00,111.51,111.68,111.38,111.52,63940.0,110.1218,110.2897,109.9934,110.1317,63940.0
2024-09-20 15:30:00,111.54,111.87,111.38,111.81,281972.0,110.1514,110.4773,109.9934,110.4181,281972.0
2024-09-23 09:30:00,112.2,112.79,111.39,111.65,89156.0,110.8032,111.3859,110.0033,110.2601,89156.0
2024-09-23 10:00:00,111.69,111.72,110.9,110.9,74556.0,110.2996,110.3292,109.5194,109.5194,74556.0
2024-09-23 10:30:00,110.9,111.46,110.64,111.33,72559.0,109.5194,110.0724,109.2626,109.944,72559.0
2024-09-23 11:00:00,111.33,111.74,111.22,111.73,29429.0,109.944,110.3489,109.8354,110.3391,29429.0
2024-09-23 11:30:00,111.74,111.79,111.38,111.38,34778.0,110.3489,110.3983,109.9934,109.9934,34778.0
2024-09-23 12:00:00,111.38,111.55,111.3,111.5,33118.0,109.9934,110.1613,109.9144,110.1119,33118.0
2024-09-23 12:30:00,111.5,111.54,111.35,111.41,46444.0,110.1119,110.1514,109.9638,110.023,46444.0
2024-09-23 13:00:00,111.42,111.43,111.25,111.28,34520.0,110.0329,110.0428,109.865,109.8947,34520.0
2024-09-23 13:30:00,111.28,111.84,111.24,111.63,98002.0,109.8947,110.4477,109.8552,110.2403,98002.0
2024-09-23 14:00:00,111.64,111.76,111.56,111.69,37789.0,110.2502,110.3687,110.1712,110.2996,37789.0
2024-09-23 14:30:00,111.69,111.81,111.69,111.73,30829.0,110.2996,110.4181,110.2996,110.3391,30829.0
2024-09-23 15:00:00,111.72,111.72,111.52,111.69,44885.0,110.3292,110.3292,110.1317,110.2996,44885.0
2024-09-23 15:30:00,111.71,111.91,111.59,111.83,221798.0,110.3193,110.5168,110.2008,110.4378,221798.0
2024-09-24 09:30:00,111.14,111.24,109.81,110.27,236152.0,109.7564,109.8552,108.443,108.8972,236152.0
2024-09-24 10:00:00,110.28,110.58,110.13,110.5,79229.0,108.9071,109.2034,108.759,109.1244,79229.0
2024-09-24 10:30:00,110.55,110.88,110.49,110.83,63282.0,109.1738,109.4996,109.1145,109.4503,63282.0
2024-09-24 11:00:00,110.8,110.87,110.61,110.71,46011.0,109.4206,109.4898,109.233,109.3318,46011.0
2024-09-24 11:30:00,110.71,110.8,110.49,110.61,40990.0,109.3318,109.4206,109.1145,109.233,40990.0
2024-09-24 12:00:00,110.59,110.79,110.45,110.76,42518.0,109.2133,109.4108,109.075,109.3811,42518.0
2024-09-24 12:30:00,110.77,110.99,110.69,110.94,28608.0,109.391,109.6083,109.312,109.5589,28608.0
2024-09-24 13:00:00,110.93,110.93,110.49,110.57,33906.0,109.549,109.549,109.1145,109.1935,33906.0
2024-09-24 13:30:00,110.58,110.66,110.53,110.64,35144.0,109.2034,109.2824,109.154,109.2626,35144.0
2024-09-24 14:00:00,110.63,110.83,110.51,110.75,54471.0,109.2528,109.4503,109.1342,109.3713,54471.0
2024-09-24 14:30:00,110.75,110.9,110.67,110.78,48270.0,109.3713,109.5194,109.2923,109.4009,48270.0
2024-09-24 15:00:00,110.78,110.81,110.38,110.41,90751.0,109.4009,109.4305,109.0059,109.0355,90751.0
2024-09-24 15:30:00,110.41,110.66,110.1,110.19,363057.0,109.0355,109.2824,108.7294,108.8182,363057.0
2024-09-25 09:30:00,110.1,110.65,106.54,106.99,553665.0,108.7294,109.2725,105.2137,105.6581,553665.0
2024-09-25 10:00:00,106.84,108.1,106.65,107.92,219629.0,105.5099,106.7543,105.3223,106.5765,219629.0
2024-09-25 10:30:00,107.91,107.97,107.34,107.73,98738.0,106.5666,106.6259,106.0037,106.3889,98738.0
2024-09-25 11:00:00,107.76,108.49,107.66,108.41,96936.0,106.4185,107.1394,106.3197,107.0604,96936.0
2024-09-25 11:30:00,108.4,108.72,108.3,108.59,60272.0,107.0505,107.3665,106.9518,107.2382,60272.0
2024-09-25 12:00:00,108.59,108.96,108.59,108.74,47469.0,107.2382,107.6035,107.2382,107.3863,47469.0
2024-09-25 12:30:00,108.75,109.25,108.7,108.78,129976.0,107.3962,107.8899,107.3468,107.4258,129976.0
2024-09-25 13:00:00,108.78,109.01,108.6,108.62,61895.0,107.4258,107.6529,107.248,107.2678,61895.0
2024-09-25 13:30:00,108.59,108.95,108.54,108.74,69944.0,107.2382,107.5937,107.1888,107.3863,69944.0
2024-09-25 14:00:00,108.74,109.01,108.5,108.98,93506.0,107.3863,107.6529,107.1493,107.6233,93506.0
2024-09-25 14:30:00,108.98,109.03,108.67,108.91,100174.0,107.6233,107.6727,107.3172,107.5542,100174.0
2024-09-25 15:00:00,108.89,108.95,108.47,108.6,104607.0,107.5344,107.5937,107.1196,107.248,104607.0
2024-09-25 15:30:00,108.58,109.0,108.57,108.81,220579.0,107.2283,107.643,107.2184,107.4554,220579.0
2024-09-26 09:30:00,108.36,109.51,108.1,109.18,107054.0,107.011,108.1467,106.7543,107.8208,107054.0
2024-09-26 10:00:00,109.24,109.53,108.99,109.47,54257.0,107.8801,108.1664,107.6332,108.1072,54257.0
2024-09-26 10:30:00,109.43,109.77,109.3,109.58,51298.0,108.0677,108.4035,107.9393,108.2158,51298.0
2024-09-26 11:00:00,109.65,109.76,109.36,109.49,65756.0,108.285,108.3936,107.9986,108.1269,65756.0
2024-09-26 11:30:00,109.53,109.57,109.03,109.04,43587.0,108.1664,108.206,107.6727,107.6825,43587.0
2024-09-26 12:00:00,109.03,109.72,108.87,109.42,92512.0,107.6727,108.3541,107.5147,108.0578,92512.0
2024-09-26 12:30:00,109.42,109.51,109.17,109.38,25487.0,108.0578,108.1467,107.8109,108.0183,25487.0
2024-09-26 13:00:00,109.4,109.48,109.18,109.24,28193.0,108.0381,108.1171,107.8208,107.8801,28193.0
2024-09-26 13:30:00,109.25,109.25,109.05,109.15,24192.0,107.8899,107.8899,107.6924,107.7912,24192.0
2024-09-26 14:00:00,109.11,109.18,108.97,109.07,92128.0,107.7517,107.8208,107.6134,107.7122,92128.0
2024-09-26 14:30:00,109.04,109.18,109.02,109.16,44934.0,107.6825,107.8208,107.6628,107.8011,44934.0
2024-09-26 15:00:00,109.17,109.35,109.1,109.27,88268.0,107.8109,107.9887,107.7418,107.9097,88268.0
2024-09-26 15:30:00,109.26,109.51,109.16,109.23,368483.0,107.8998,108.1467,107.8011,107.8702,368483.0
2024-09-27 09:30:00,109.22,110.12,109.22,109.95,41995.0,107.8603,108.7491,107.8603,108.5812,41995.0
2024-09-27 10:00:00,110.09,110.12,109.53,110.03,60124.0,108.7195,108.7491,108.1664,108.6602,60124.0
2024-09-27 10:30:00,110.01,110.25,109.99,110.09,57155.0,108.6405,108.8775,108.6207,108.7195,57155.0
2024-09-27 11:00:00,110.08,110.3,110.07,110.13,98921.0,108.7096,108.9269,108.6997,108.759,98921.0
2024-09-27 11:30:00,110.12,110.17,110.02,110.09,47286.0,108.7491,108.7985,108.6503,108.7195,47286.0
2024-09-27 12:00:00,110.09,110.1,109.78,109.83,41400.0,108.7195,108.7294,108.4133,108.4627,41400.0
2024-09-27 12:30:00,109.8,109.89,109.47,109.54,32327.0,108.4331,108.522,108.1072,108.1763,32327.0
2024-09-27 13:00:00,109.55,109.91,109.44,109.68,47573.0,108.1862,108.5417,108.0776,108.3146,47573.0
2024-09-27 13:30:00,109.67,110.0,109.61,109.81,48164.0,108.3047,108.6306,108.2455,108.443,48164.0
2024-09-27 14:00:00,109.84,110.0,109.78,109.89,61327.0,108.4726,108.6306,108.4133,108.522,61327.0
2024-09-27 14:30:00,109.86,109.88,109.35,109.49,124037.0,108.4923,108.5121,107.9887,108.1269,124037.0
2024-09-27 15:00:00,109.5,109.7,109.49,109.57,61780.0,108.1368,108.3343,108.1269,108.206,61780.0
2024-09-27 15:30:00,109.59,109.84,109.59,109.79,269887.0,108.2257,108.4726,108.2257,108.4232,269887.0
2024-09-30 09:30:00,110.04,110.78,110.04,110.77,167885.0,108.6701,109.4009,108.6701,109.391,167885.0
2024-09-30 10:00:00,110.77,110.82,110.49,110.55,43052.0,109.391,109.4404,109.1145,109.1738,43052.0
2024-09-30 10:30:00,110.52,110.72,110.49,110.57,42135.0,109.1441,109.3416,109.1145,109.1935,42135.0
2024-09-30 11:00:00,110.57,110.6,110.23,110.37,82263.0,109.1935,109.2231,108.8577,108.996,82263.0
2024-09-30 11:30:00,110.39,110.53,110.24,110.24,34007.0,109.0157,109.154,108.8676,108.8676,34007.0
2024-09-30 12:00:00,110.26,110.44,110.18,110.42,52005.0,108.8874,109.0651,108.8084,109.0454,52005.0
2024-09-30 12:30:00,110.43,110.5,110.26,110.34,53018.0,109.0552,109.1244,108.8874,108.9664,53018.0
2024-09-30 13:00:00,110.34,110.48,110.33,110.44,52145.0,108.9664,109.1046,108.9565,109.0651,52145.0
2024-09-30 13:30:00,110.45,110.5,110.28,110.36,47346.0,109.075,109.1244,108.9071,108.9861,47346.0
2024-09-30 14:00:00,110.36,110.5,110.05,110.22,68099.0,108.9861,109.1244,108.68,108.8479,68099.0
2024-09-30 14:30:00,110.24,110.43,110.07,110.36,47182.0,108.8676,109.0552,108.6997,108.9861,47182.0
2024-09-30 15:00:00,110.34,110.46,110.26,110.3,65775.0,108.9664,109.0849,108.8874,108.9269,65775.0
2024-09-30 15:30:00,110.3,110.61,110.23,110.51,306824.0,108.9269,109.233,108.8577,109.1342,306824.0
2024-10-01 09:30:00,110.46,110.56,109.43,109.62,106468.0,109.5848,109.684,108.5629,108.7514,106468.0
2024-10-01 10:00:00,109.62,110.22,109.51,110.16,55125.0,108.7514,109.3467,108.6423,109.2871,55125.0
2024-10-01 10:30:00,110.18,110.23,109.76,109.84,22739.0,109.307,109.3566,108.8903,108.9697,22739.0
2024-10-01 11:00:00,109.84,110.08,109.75,109.95,25176.0,108.9697,109.2078,108.8804,109.0788,25176.0
2024-10-01 11:30:00,109.97,110.11,109.76,110.09,22073.0,109.0986,109.2375,108.8903,109.2177,22073.0
2024-10-01 12:00:00,110.08,110.09,109.83,109.92,21359.0,109.2078,109.2177,108.9598,109.049,21359.0
2024-10-01 12:30:00,109.92,110.12,109.86,110.04,16607.0,109.049,109.2475,108.9895,109.1681,16607.0
2024-10-01 13:00:00,110.02,110.2,109.93,109.97,17044.0,109.1483,109.3268,109.059,109.0986,17044.0
2024-10-01 13:30:00,109.97,110.11,109.9,110.01,26093.0,109.0986,109.2375,109.0292,109.1383,26093.0
2024-10-01 14:00:00,110.03,110.08,109.98,110.04,16184.0,109.1582,109.2078,109.1086,109.1681,16184.0
2024-10-01 14:30:00,110.04,110.14,110.01,110.08,23848.0,109.1681,109.2673,109.1383,109.2078,23848.0
2024-10-01 15:00:00,110.08,110.32,110.05,110.27,57831.0,109.2078,109.4459,109.178,109.3963,57831.0
2024-10-01 15:30:00,110.25,110.4,110.16,110.34,202728.0,109.3764,109.5252,109.2871,109.4657,202728.0
2024-10-02 09:30:00,110.34,110.51,109.57,110.2,62980.0,109.4657,109.6344,108.7018,109.3268,62980.0
2024-10-02 10:00:00,110.19,110.19,109.81,110.05,23081.0,109.3169,109.3169,108.9399,109.178,23081.0
2024-10-02 10:30:00,110.0,110.22,109.91,110.19,50347.0,109.1284,109.3467,109.0391,109.3169,50347.0
2024-10-02 11:00:00,110.18,110.18,109.75,110.11,59265.0,109.307,109.307,108.8804,109.2375,59265.0
2024-10-02 11:30:00,110.15,110.22,109.94,109.96,26375.0,109.2772,109.3467,109.0689,109.0887,26375.0
2024-10-02 12:00:00,109.98,110.11,109.92,110.06,41761.0,109.1086,109.2375,109.049,109.1879,41761.0
2024-10-02 12:30:00,110.04,110.16,109.97,110.13,35110.0,109.1681,109.2871,109.0986,109.2574,35110.0
2024-10-02 13:00:00,110.13,110.15,109.95,110.02,23287.0,109.2574,109.2772,109.0788,109.1483,23287.0
2024-10-02 13:30:00,110.0,110.12,109.99,110.04,42812.0,109.1284,109.2475,109.1185,109.1681,42812.0
2024-10-02 14:00:00,110.07,110.18,110.03,110.15,56681.0,109.1979,109.307,109.1582,109.2772,56681.0
2024-10-02 14:30:00,110.15,110.28,110.13,110.23,57029.0,109.2772,109.4062,109.2574,109.3566,57029.0
2024-10-02 15:00:00,110.23,110.27,109.99,110.03,66098.0,109.3566,109.3963,109.1185,109.1582,66098.0
2024-10-02 15:30:00,110.03,110.31,109.98,110.19,247224.0,109.1582,109.436,109.1086,109.3169,247224.0
2024-10-03 09:30:00,110.38,110.38,109.75,110.23,79749.0,109.5054,109.5054,108.8804,109.3566,79749.0
2024-10-03 10:00:00,110.22,110.47,110.12,110.41,32311.0,109.3467,109.5947,109.2475,109.5352,32311.0
2024-10-03 10:30:00,110.41,110.51,110.26,110.41,26266.0,109.5352,109.6344,109.3864,109.5352,26266.0
2024-10-03 11:00:00,110.38,110.41,109.97,110.05,28595.0,109.5054,109.5352,109.0986,109.178,28595.0
2024-10-03 11:30:00,110.07,110.37,110.07,110.2,21001.0,109.1979,109.4955,109.1979,109.3268,21001.0
2024-10-03 12:00:00,110.16,110.2,110.0,110.07,49540.0,109.2871,109.3268,109.1284,109.1979,49540.0
2024-10-03 12:30:00,110.05,110.05,109.81,110.0,38841.0,109.178,109.178,108.9399,109.1284,38841.0
2024-10-03 13:00:00,110.0,110.02,109.75,109.75,41745.0,109.1284,109.1483,108.8804,108.8804,41745.0
2024-10-03 13:30:00,109.79,110.0,109.79,109.95,28075.0,108.9201,109.1284,108.9201,109.0788,28075.0
2024-10-03 14:00:00,109.95,110.17,109.82,110.09,88508.0,109.0788,109.2971,108.9498,109.2177,88508.0
2024-10-03 14:30:00,110.08,110.17,110.03,110.07,43627.0,109.2078,109.2971,109.1582,109.1979,43627.0
2024-10-03 15:00:00,110.05,110.07,109.92,109.98,42945.0,109.178,109.1979,109.049,109.1086,42945.0
2024-10-03 15:30:00,109.96,110.42,109.96,110.33,244110.0,109.0887,109.5451,109.0887,109.4558,244110.0
2024-10-04 09:30:00,110.55,111.15,110.1,110.74,60579.0,109.6741,110.2693,109.2276,109.8625,60579.0
2024-10-04 10:00:00,110.81,111.08,110.6,110.79,62704.0,109.932,110.1999,109.7237,109.9122,62704.0
2024-10-04 10:30:00,110.79,110.91,110.55,110.84,35800.0,109.9122,110.0312,109.6741,109.9618,35800.0
2024-10-04 11:00:00,110.84,110.95,110.69,110.91,31692.0,109.9618,110.0709,109.8129,110.0312,31692.0
2024-10-04 11:30:00,110.92,111.01,110.8,110.8,40957.0,110.0411,110.1304,109.9221,109.9221,40957.0
2024-10-04 12:00:00,110.82,111.07,110.82,110.86,37756.0,109.9419,110.1899,109.9419,109.9816,37756.0
2024-10-04 12:30:00,110.83,111.26,110.83,111.24,35513.0,109.9518,110.3784,109.9518,110.3586,35513.0
2024-10-04 13:00:00,111.29,111.77,111.25,111.74,40770.0,110.4082,110.8844,110.3685,110.8546,40770.0
2024-10-04 13:30:00,111.75,111.77,111.45,111.52,37358.0,110.8645,110.8844,110.5669,110.6364,37358.0
2024-10-04 14:00:00,111.52,111.71,111.47,111.66,39011.0,110.6364,110.8249,110.5868,110.7753,39011.0
2024-10-04 14:30:00,111.66,111.72,111.53,111.57,40411.0,110.7753,110.8348,110.6463,110.686,40411.0
2024-10-04 15:00:00,111.57,111.88,111.54,111.81,58389.0,110.686,110.9935,110.6562,110.9241,58389.0
2024-10-04 15:30:00,111.81,112.07,111.72,111.99,260994.0,110.9241,111.182,110.8348,111.1026,260994.0
2024-10-07 09:30:00,111.71,111.98,111.42,111.87,34542.0,110.8249,111.0927,110.5372,110.9836,34542.0
2024-10-07 10:00:00,111.87,111.89,111.37,111.52,37265.0,110.9836,111.0034,110.4876,110.6364,37265.0
2024-10-07 10:30:00,111.47,111.98,111.45,111.92,46623.0,110.5868,111.0927,110.5669,111.0332,46623.0
2024-10-07 11:00:00,111.94,112.01,111.7,111.73,28306.0,111.053,111.1225,110.8149,110.8447,28306.0
2024-10-07 11:30:00,111.74,111.77,111.59,111.61,20577.0,110.8546,110.8844,110.7058,110.7257,20577.0
2024-10-07 12:00:00,111.59,111.67,111.53,111.6,16428.0,110.7058,110.7852,110.6463,110.7157,16428.0
2024-10-07 12:30:00,111.59,111.7,111.47,111.66,33041.0,110.7058,110.8149,110.5868,110.7753,33041.0
2024-10-07 13:00:00,111.67,111.82,111.65,111.77,19446.0,110.7852,110.934,110.7653,110.8844,19446.0
2024-10-07 13:30:00,111.75,111.77,111.6,111.66,25690.0,110.8645,110.8844,110.7157,110.7753,25690.0
2024-10-07 14:00:00,111.65,111.72,111.55,111.6,28003.0,110.7653,110.8348,110.6661,110.7157,28003.0
2024-10-07 14:30:00,111.6,111.65,111.47,111.63,36841.0,110.7157,110.7653,110.5868,110.7455,36841.0
2024-10-07 15:00:00,111.63,111.71,111.61,111.65,51745.0,110.7455,110.8249,110.7257,110.7653,51745.0
2024-10-07 15:30:00,111.65,111.91,111.49,111.76,183793.0,110.7653,111.0233,110.6066,110.8745,183793.0
2024-10-08 09:30:00,112.32,112.54,112.06,112.3,38376.0,111.43,111.6483,111.1721,111.4102,38376.0
2024-10-08 10:00:00,112.27,112.39,111.95,111.95,23551.0,111.3804,111.4995,111.063,111.063,23551.0
2024-10-08 10:30:00,111.95,112.14,111.78,112.08,28387.0,111.063,111.2515,110.8943,111.1919,28387.0
2024-10-08 11:00:00,112.09,112.28,112.07,112.26,17484.0,111.2019,111.3903,111.182,111.3705,17484.0
2024-10-08 11:30:00,112.25,112.29,112.08,112.13,17223.0,111.3606,111.4003,111.1919,111.2415,17223.0
2024-10-08 12:00:00,112.14,112.22,112.1,112.19,12792.0,111.2515,111.3308,111.2118,111.3011,12792.0
2024-10-08 12:30:00,112.2,112.25,112.02,112.03,16289.0,111.311,111.3606,111.1324,111.1423,16289.0
2024-10-08 13:00:00,112.02,112.05,111.81,111.98,26107.0,111.1324,111.1622,110.9241,111.0927,26107.0
2024-10-08 13:30:00,111.98,112.16,111.93,112.13,25099.0,111.0927,111.2713,111.0431,111.2415,25099.0
2024-10-08 14:00:00,112.12,112.35,112.09,112.32,22141.0,111.2316,111.4598,111.2019,111.43,22141.0
2024-10-08 14:30:00,112.31,112.49,112.29,112.42,36243.0,111.4201,111.5987,111.4003,111.5292,36243.0
2024-10-08 15:00:00,112.42,112.67,112.36,112.53,76541.0,111.5292,111.7773,111.4697,111.6384,76541.0
2024-10-08 15:30:00,112.52,112.88,112.52,112.62,212691.0,111.6284,111.9856,111.6284,111.7277,212691.0
2024-10-09 09:30:00,112.65,113.5,112.29,113.46,35411.0,111.7574,112.6007,111.4003,112.561,35411.0
2024-10-09 10:00:00,113.42,113.9,113.39,113.87,37588.0,112.5213,112.9975,112.4915,112.9677,37588.0
2024-10-09 10:30:00,113.87,114.0,113.72,113.97,39071.0,112.9677,113.0967,112.8189,113.067,39071.0
2024-10-09 11:00:00,113.99,114.18,113.85,114.1,31581.0,113.0868,113.2753,112.9479,113.1959,31581.0
2024-10-09 11:30:00,114.12,114.43,114.08,114.36,30566.0,113.2158,113.5233,113.1761,113.4539,30566.0
2024-10-09 12:00:00,114.36,114.58,114.29,114.48,37004.0,113.4539,113.6721,113.3844,113.5729,37004.0
2024-10-09 12:30:00,114.5,114.64,114.39,114.61,18834.0,113.5928,113.7316,113.4836,113.7019,18834.0
2024-10-09 13:00:00,114.63,114.64,114.44,114.44,21758.0,113.7217,113.7316,113.5332,113.5332,21758.0
2024-10-09 13:30:00,114.44,114.51,114.28,114.36,14901.0,113.5332,113.6027,113.3745,113.4539,14901.0
2024-10-09 14:00:00,114.34,114.34,113.99,114.02,33463.0,113.434,113.434,113.0868,113.1166,33463.0
2024-10-09 14:30:00,113.99,114.35,113.97,114.29,34088.0,113.0868,113.4439,113.067,113.3844,34088.0
2024-10-09 15:00:00,114.27,114.58,114.22,114.54,51644.0,113.3646,113.6721,113.315,113.6324,51644.0
2024-10-09 15:30:00,114.54,114.68,114.38,114.52,172092.0,113.6324,113.7713,113.4737,113.6126,172092.0
2024-10-10 09:30:00,114.9,115.1,114.04,114.04,37681.0,113.9896,114.188,113.1364,113.1364,37681.0
2024-10-10 10:00:00,114.0,114.45,113.88,114.28,22479.0,113.0967,113.5432,112.9777,113.3745,22479.0
2024-10-10 10:30:00,114.31,114.61,114.28,114.29,24516.0,113.4043,113.7019,113.3745,113.3844,24516.0
2024-10-10 11:00:00,114.33,114.8,114.32,114.71,26514.0,113.4241,113.8904,113.4142,113.8011,26514.0
2024-10-10 11:30:00,114.73,114.77,114.59,114.59,14841.0,113.8209,113.8606,113.682,113.682,14841.0
2024-10-10 12:00:00,114.62,115.13,114.52,115.1,120448.0,113.7118,114.2178,113.6126,114.188,120448.0
2024-10-10 12:30:00,115.1,115.14,114.35,114.6,136179.0,114.188,114.2277,113.4439,113.692,136179.0
2024-10-10 13:00:00,114.59,114.59,114.35,114.47,18868.0,113.682,113.682,113.4439,113.563,18868.0
2024-10-10 13:30:00,114.46,114.63,114.4,114.45,29769.0,113.5531,113.7217,113.4935,113.5432,29769.0
2024-10-10 14:00:00,114.46,114.58,114.31,114.46,27056.0,113.5531,113.6721,113.4043,113.5531,27056.0
2024-10-10 14:30:00,114.46,114.52,114.3,114.43,57843.0,113.5531,113.6126,113.3943,113.5233,57843.0
2024-10-10 15:00:00,114.45,114.49,114.16,114.16,47766.0,113.5432,113.5828,113.2554,113.2554,47766.0
2024-10-10 15:30:00,114.17,114.33,113.75,113.84,243490.0,113.2654,113.4241,112.8487,112.938,243490.0
2024-10-11 09:30:00,114.16,114.68,114.08,114.09,64090.0,113.2554,113.7713,113.1761,113.186,64090.0
2024-10-11 10:00:00,114.07,114.49,113.95,114.44,31723.0,113.1662,113.5828,113.0471,113.5332,31723.0
2024-10-11 10:30:00,114.48,114.54,114.26,114.45,30586.0,113.5729,113.6324,113.3547,113.5432,30586.0
2024-10-11 11:00:00,114.43,114.43,113.67,113.74,38474.0,113.5233,113.5233,112.7693,112.8388,38474.0
2024-10-11 11:30:00,113.76,113.86,113.41,113.46,45389.0,112.8586,112.9578,112.5114,112.561,45389.0
2024-10-11 12:00:00,113.43,113.46,113.07,113.17,32655.0,112.5312,112.561,112.1741,112.2733,32655.0
2024-10-11 12:30:00,113.15,113.23,111.93,112.36,87602.0,112.2535,112.3328,111.0431,111.4697,87602.0
2024-10-11 13:00:00,112.41,112.52,112.25,112.46,68876.0,111.5193,111.6284,111.3606,111.5689,68876.0
2024-10-11 13:30:00,112.46,112.66,112.42,112.65,87103.0,111.5689,111.7673,111.5292,111.7574,87103.0
2024-10-11 14:00:00,112.65,112.76,112.59,112.62,64853.0,111.7574,111.8665,111.6979,111.7277,64853.0
2024-10-11 14:30:00,112.61,112.65,112.38,112.46,50640.0,111.7177,111.7574,111.4896,111.5689,50640.0
2024-10-11 15:00:00,112.45,112.55,112.32,112.38,61559.0,111.559,111.6582,111.43,111.4896,61559.0
2024-10-11 15:30:00,112.37,112.55,112.25,112.51,310234.0,111.4796,111.6582,111.3606,111.6185,310234.0
2024-10-14 09:30:00,112.62,112.62,111.7,111.95,49587.0,111.7277,111.7277,110.8149,111.063,49587.0
2024-10-14 10:00:00,111.98,112.49,111.89,111.99,59890.0,111.0927,111.5987,111.0034,111.1026,59890.0
2024-10-14 10:30:00,112.11,112.19,111.8,112.12,102339.0,111.2217,111.3011,110.9141,111.2316,102339.0
2024-10-14 11:00:00,112.09,112.3,112.06,112.14,42612.0,111.2019,111.4102,111.1721,111.2515,42612.0
2024-10-14 11:30:00,112.17,112.23,111.91,111.98,39704.0,111.2812,111.3407,111.0233,111.0927,39704.0
2024-10-14 12:00:00,111.97,112.07,111.84,112.02,29364.0,111.0828,111.182,110.9538,111.1324,29364.0
2024-10-14 12:30:00,111.99,112.11,111.95,112.04,26637.0,111.1026,111.2217,111.063,111.1522,26637.0
2024-10-14 13:00:00,112.06,112.07,111.89,111.99,30263.0,111.1721,111.182,111.0034,111.1026,30263.0
2024-10-14 13:30:00,111.99,112.02,111.85,111.85,30923.0,111.1026,111.1324,110.9638,110.9638,30923.0
2024-10-14 14:00:00,111.85,112.24,111.82,112.14,43420.0,110.9638,111.3507,110.934,111.2515,43420.0
2024-10-14 14:30:00,112.13,112.17,112.04,112.14,47108.0,111.2415,111.2812,111.1522,111.2515,47108.0
2024-10-14 15:00:00,112.15,112.29,112.12,112.17,40029.0,111.2614,111.4003,111.2316,111.2812,40029.0
2024-10-14 15:30:00,112.16,112.23,111.73,111.91,275683.0,111.2713,111.3407,110.8447,111.0233,275683.0
2024-10-15 09:30:00,111.42,112.74,111.05,112.67,87402.0,110.5372,111.8467,110.1701,111.7773,87402.0
2024-10-15 10:00:00,112.67,113.24,112.17,112.98,108533.0,111.7773,112.3427,111.2812,112.0848,108533.0
2024-10-15 10:30:00,112.95,113.41,112.53,112.67,55252.0,112.055,112.5114,111.6384,111.7773,55252.0
2024-10-15 11:00:00,112.68,113.33,112.63,112.95,47243.0,111.7872,112.432,111.7376,112.055,47243.0
2024-10-15 11:30:00,112.94,112.94,112.68,112.85,29989.0,112.0451,112.0451,111.7872,111.9558,29989.0
2024-10-15 12:00:00,112.83,112.96,112.6,112.73,51421.0,111.936,112.065,111.7078,111.8368,51421.0
2024-10-15 12:30:00,112.77,112.85,112.48,112.52,61176.0,111.8765,111.9558,111.5888,111.6284,61176.0
2024-10-15 13:00:00,112.54,112.68,112.53,112.53,21329.0,111.6483,111.7872,111.6384,111.6384,21329.0
2024-10-15 13:30:00,112.51,112.51,112.02,112.08,43777.0,111.6185,111.6185,111.1324,111.1919,43777.0
2024-10-15 14:00:00,112.08,112.15,111.63,111.7,77449.0,111.1919,111.2614,110.7455,110.8149,77449.0
2024-10-15 14:30:00,111.7,111.89,111.43,111.83,79851.0,110.8149,111.0034,110.5471,110.9439,79851.0
2024-10-15 15:00:00,111.82,111.99,111.61,111.74,63496.0,110.934,111.1026,110.7257,110.8546,63496.0
2024-10-15 15:30:00,111.76,112.07,111.76,112.02,374466.0,110.8745,111.182,110.8745,111.1324,374466.0
2024-10-16 09:30:00,111.57,112.83,111.55,112.83,49985.0,110.686,111.936,110.6661,111.936,49985.0
2024-10-16 10:00:00,112.86,113.13,112.54,112.76,43245.0,111.9657,112.2336,111.6483,111.8665,43245.0
2024-10-16 10:30:00,112.76,113.13,112.71,113.13,55708.0,111.8665,112.2336,111.8169,112.2336,55708.0
2024-10-16 11:00:00,113.18,113.25,112.94,113.05,44182.0,112.2832,112.3527,112.0451,112.1542,44182.0
2024-10-16 11:30:00,113.01,113.07,112.84,112.97,19700.0,112.1146,112.1741,111.9459,112.0749,19700.0
2024-10-16 12:00:00,113.0,113.1,112.95,113.04,23652.0,112.1046,112.2038,112.055,112.1443,23652.0
2024-10-16 12:30:00,113.06,113.07,112.84,112.99,19020.0,112.1642,112.1741,111.9459,112.0947,19020.0
2024-10-16 13:00:00,113.0,113.01,112.77,112.85,22060.0,112.1046,112.1146,111.8765,111.9558,22060.0
2024-10-16 13:30:00,112.85,112.97,112.78,112.93,21416.0,111.9558,112.0749,111.8864,112.0352,21416.0
2024-10-16 14:00:00,112.91,112.97,112.84,112.87,21619.0,112.0154,112.0749,111.9459,111.9757,21619.0
2024-10-16 14:30:00,112.9,112.99,112.78,112.78,31652.0,112.0054,112.0947,111.8864,111.8864,31652.0
2024-10-16 15:00:00,112.77,112.8,112.48,112.61,86910.0,111.8765,111.9062,111.5888,111.7177,86910.0
2024-10-16 15:30:00,112.57,112.78,112.36,112.54,228043.0,111.678,111.8864,111.4697,111.6483,228043.0
2024-10-17 09:30:00,111.28,111.91,110.92,111.29,64929.0,110.3983,111.0233,110.0411,110.4082,64929.0
2024-10-17 10:00:00,111.27,111.6,111.11,111.42,31828.0,110.3883,110.7157,110.2296,110.5372,31828.0
2024-10-17 10:30:00,111.42,111.46,111.15,111.25,49628.0,110.5372,110.5768,110.2693,110.3685,49628.0
2024-10-17 11:00:00,111.24,111.75,111.14,111.7,47640.0,110.3586,110.8645,110.2594,110.8149,47640.0
2024-10-17 11:30:00,111.73,111.73,111.4,111.46,35444.0,110.8447,110.8447,110.5173,110.5768,35444.0
2024-10-17 12:00:00,111.47,111.64,111.39,111.64,69397.0,110.5868,110.7554,110.5074,110.7554,69397.0
2024-10-17 12:30:00,111.63,111.74,111.57,111.73,18373.0,110.7455,110.8546,110.686,110.8447,18373.0
2024-10-17 13:00:00,111.76,111.78,111.64,111.77,14793.0,110.8745,110.8943,110.7554,110.8844,14793.0
2024-10-17 13:30:00,111.76,112.29,111.76,112.25,36764.0,110.8745,111.4003,110.8745,111.3606,36764.0
2024-10-17 14:00:00,112.26,112.28,111.9,111.91,85916.0,111.3705,111.3903,111.0134,111.0233,85916.0
2024-10-17 14:30:00,111.89,112.18,111.88,112.17,19495.0,111.0034,111.2911,110.9935,111.2812,19495.0
2024-10-17 15:00:00,112.17,112.22,112.12,112.14,36232.0,111.2812,111.3308,111.2316,111.2515,36232.0
2024-10-17 15:30:00,112.13,112.14,111.74,111.95,172496.0,111.2415,111.2515,110.8546,111.063,172496.0
2024-10-18 09:30:00,111.89,112.05,111.04,111.32,97912.0,111.0034,111.1622,110.1602,110.438,97912.0
2024-10-18 10:00:00,111.29,111.43,111.06,111.23,28095.0,110.4082,110.5471,110.18,110.3487,28095.0
2024-10-18 10:30:00,111.25,111.8,111.25,111.65,25810.0,110.3685,110.9141,110.3685,110.7653,25810.0
2024-10-18 11:00:00,111.64,111.7,111.43,111.7,23047.0,110.7554,110.8149,110.5471,110.8149,23047.0
2024-10-18 11:30:00,111.68,111.77,111.54,111.59,21644.0,110.7951,110.8844,110.6562,110.7058,21644.0
2024-10-18 12:00:00,111.62,111.9,111.58,111.84,22671.0,110.7356,111.0134,110.6959,110.9538,22671.0
2024-10-18 12:30:00,111.83,112.05,111.82,112.05,17303.0,110.9439,111.1622,110.934,111.1622,17303.0
2024-10-18 13:00:00,112.03,112.56,112.03,112.26,48731.0,111.1423,111.6681,111.1423,111.3705,48731.0
2024-10-18 13:30:00,112.26,112.3,112.09,112.15,12335.0,111.3705,111.4102,111.2019,111.2614,12335.0
2024-10-18 14:00:00,112.14,112.48,112.12,112.43,21291.0,111.2515,111.5888,111.2316,111.5392,21291.0
2024-10-18 14:30:00,112.46,112.46,112.31,112.43,26923.0,111.5689,111.5689,111.4201,111.5392,26923.0
2024-10-18 15:00:00,112.4,112.4,112.11,112.18,45255.0,111.5094,111.5094,111.2217,111.2911,45255.0
2024-10-18 15:30:00,112.18,112.53,112.12,112.4,212677.0,111.2911,111.6384,111.2316,111.5094,212677.0
2024-10-21 09:30:00,112.71,113.19,112.16,112.16,36911.0,111.8169,112.2931,111.2713,111.2713,36911.0
2024-10-21 10:00:00,112.19,112.54,112.15,112.41,24285.0,111.3011,111.6483,111.2614,111.5193,24285.0
2024-10-21 10:30:00,112.45,112.88,112.45,112.51,30542.0,111.559,111.9856,111.559,111.6185,30542.0
2024-10-21 11:00:00,112.49,112.54,112.26,112.47,45214.0,111.5987,111.6483,111.3705,111.5788,45214.0
2024-10-21 11:30:00,112.48,112.5,111.93,112.02,26916.0,111.5888,111.6086,111.0431,111.1324,26916.0
2024-10-21 12:00:00,112.01,112.1,111.84,111.94,31953.0,111.1225,111.2118,110.9538,111.053,31953.0
2024-10-21 12:30:00,111.92,112.3,111.88,112.3,28320.0,111.0332,111.4102,110.9935,111.4102,28320.0
2024-10-21 13:00:00,112.32,112.56,112.19,112.42,100440.0,111.43,111.6681,111.3011,111.5292,100440.0
2024-10-21 13:30:00,112.44,112.6,112.26,112.51,32888.0,111.5491,111.7078,111.3705,111.6185,32888.0
2024-10-21 14:00:00,112.5,112.51,112.33,112.35,32414.0,111.6086,111.6185,111.4399,111.4598,32414.0
2024-10-21 14:30:00,112.34,112.44,112.26,112.35,28799.0,111.4499,111.5491,111.3705,111.4598,28799.0
2024-10-21 15:00:00,112.35,112.45,112.26,112.42,46322.0,111.4598,111.559,111.3705,111.5292,46322.0
2024-10-21 15:30:00,112.4,112.43,112.11,112.35,214422.0,111.5094,111.5392,111.2217,111.4598,214422.0
2024-10-22 09:30:00,112.16,112.6,111.76,111.94,32175.0,111.2713,111.7078,110.8745,111.053,32175.0
2024-10-22 10:00:00,111.94,112.0,111.65,111.96,28821.0,111.053,111.1126,110.7653,111.0729,28821.0
2024-10-22 10:30:00,111.92,112.53,111.81,112.48,51978.0,111.0332,111.6384,110.9241,111.5888,51978.0
2024-10-22 11:00:00,112.48,112.71,112.39,112.65,44349.0,111.5888,111.8169,111.4995,111.7574,44349.0
2024-10-22 11:30:00,112.67,112.76,112.32,112.34,23704.0,111.7773,111.8665,111.43,111.4499,23704.0
2024-10-22 12:00:00,112.34,112.65,112.34,112.59,22479.0,111.4499,111.7574,111.4499,111.6979,22479.0
2024-10-22 12:30:00,112.59,112.6,112.29,112.4,25851.0,111.6979,111.7078,111.4003,111.5094,25851.0
2024-10-22 13:00:00,112.43,112.57,112.4,112.56,23042.0,111.5392,111.678,111.5094,111.6681,23042.0
2024-10-22 13:30:00,112.54,112.66,112.48,112.59,25472.0,111.6483,111.7673,111.5888,111.6979,25472.0
2024-10-22 14:00:00,112.59,112.62,112.28,112.3,19696.0,111.6979,111.7277,111.3903,111.4102,19696.0
2024-10-22 14:30:00,112.33,112.5,112.25,112.5,35890.0,111.4399,111.6086,111.3606,111.6086,35890.0
2024-10-22 15:00:00,112.48,112.57,112.42,112.49,33315.0,111.5888,111.678,111.5292,111.5987,33315.0
2024-10-22 15:30:00,112.51,112.67,112.21,112.24,139491.0,111.6185,111.7773,111.3209,111.3507,139491.0
2024-10-23 09:30:00,112.37,112.9,112.13,112.14,42472.0,111.4796,112.0054,111.2415,111.2515,42472.0
2024-10-23 10:00:00,112.14,112.62,111.86,112.11,37451.0,111.2515,111.7277,110.9737,111.2217,37451.0
2024-10-23 10:30:00,112.06,112.23,111.89,111.92,27193.0,111.1721,111.3407,111.0034,111.0332,27193.0
2024-10-23 11:00:00,111.9,111.95,111.72,111.88,25856.0,111.0134,111.063,110.8348,110.9935,25856.0
2024-10-23 11:30:00,111.88,111.9,111.68,111.82,18045.0,110.9935,111.0134,110.7951,110.934,18045.0
2024-10-23 12:00:00,111.87,111.94,111.74,111.86,20047.0,110.9836,111.053,110.8546,110.9737,20047.0
2024-10-23 12:30:00,111.89,111.95,111.71,111.73,17681.0,111.0034,111.063,110.8249,110.8447,17681.0
2024-10-23 13:00:00,111.72,111.82,111.43,111.49,36163.0,110.8348,110.934,110.5471,110.6066,36163.0
2024-10-23 13:30:00,111.51,111.68,111.48,111.68,25666.0,110.6264,110.7951,110.5967,110.7951,25666.0
2024-10-23 14:00:00,111.69,111.7,111.42,111.45,27189.0,110.805,110.8149,110.5372,110.5669,27189.0
2024-10-23 14:30:00,111.44,111.66,111.41,111.65,26131.0,110.557,110.7753,110.5272,110.7653,26131.0
2024-10-23 15:00:00,111.65,111.73,111.56,111.7,29597.0,110.7653,110.8447,110.676,110.8149,29597.0
2024-10-23 15:30:00,111.7,112.01,111.69,111.93,144064.0,110.8149,111.1225,110.805,111.0431,144064.0
2024-10-24 09:30:00,111.76,112.59,111.49,112.56,41128.0,110.8745,111.6979,110.6066,111.6681,41128.0
2024-10-24 10:00:00,112.51,112.71,112.35,112.7,42396.0,111.6185,111.8169,111.4598,111.807,42396.0
2024-10-24 10:30:00,112.67,112.67,112.25,112.48,39295.0,111.7773,111.7773,111.3606,111.5888,39295.0
2024-10-24 11:00:00,112.48,112.48,112.2,112.29,14188.0,111.5888,111.5888,111.311,111.4003,14188.0
2024-10-24 11:30:00,112.31,112.42,112.1,112.26,20530.0,111.4201,111.5292,111.2118,111.3705,20530.0
2024-10-24 12:00:00,112.24,112.32,112.19,112.31,19497.0,111.3507,111.43,111.3011,111.4201,19497.0
2024-10-24 12:30:00,112.32,112.56,112.3,112.54,11447.0,111.43,111.6681,111.4102,111.6483,11447.0
2024-10-24 13:00:00,112.52,112.53,112.26,112.31,20982.0,111.6284,111.6384,111.3705,111.4201,20982.0
2024-10-24 13:30:00,112.31,112.31,112.14,112.15,15186.0,111.4201,111.4201,111.2515,111.2614,15186.0
2024-10-24 14:00:00,112.14,112.26,112.02,112.12,19680.0,111.2515,111.3705,111.1324,111.2316,19680.0
2024-10-24 14:30:00,112.13,112.15,112.0,112.04,22680.0,111.2415,111.2614,111.1126,111.1522,22680.0
2024-10-24 15:00:00,112.04,112.28,112.01,112.2,28781.0,111.1522,111.3903,111.1225,111.311,28781.0
2024-10-24 15:30:00,112.2,112.31,112.04,112.15,138361.0,111.311,111.4201,111.1522,111.2614,138361.0
2024-10-25 09:30:00,111.81,111.99,111.08,111.28,37467.0,110.9241,111.1026,110.1999,110.3983,37467.0
2024-10-25 10:00:00,111.38,111.59,111.13,111.18,25865.0,110.4975,110.7058,110.2495,110.2991,25865.0
2024-10-25 10:30:00,111.18,111.47,111.03,111.06,43111.0,110.2991,110.5868,110.1502,110.18,43111.0
2024-10-25 11:00:00,111.07,111.16,110.88,110.98,52835.0,110.1899,110.2792,110.0014,110.1006,52835.0
2024-10-25 11:30:00,110.98,110.99,110.69,110.9,39794.0,110.1006,110.1106,109.8129,110.0213,39794.0
2024-10-25 12:00:00,110.9,110.9,110.67,110.73,42403.0,110.0213,110.0213,109.7931,109.8526,42403.0
2024-10-25 12:30:00,110.74,110.76,110.54,110.6,48474.0,109.8625,109.8824,109.6641,109.7237,48474.0
2024-10-25 13:00:00,110.6,110.81,110.52,110.8,39514.0,109.7237,109.932,109.6443,109.9221,39514.0
2024-10-25 13:30:00,110.8,110.83,110.63,110.73,36107.0,109.9221,109.9518,109.7534,109.8526,36107.0
2024-10-25 14:00:00,110.73,110.75,110.62,110.7,52670.0,109.8526,109.8725,109.7435,109.8229,52670.0
2024-10-25 14:30:00,110.68,110.78,110.59,110.77,38273.0,109.803,109.9022,109.7137,109.8923,38273.0
2024-10-25 15:00:00,110.76,110.82,110.58,110.72,65170.0,109.8824,109.9419,109.7038,109.8427,65170.0
2024-10-25 15:30:00,110.72,110.93,110.64,110.87,202683.0,109.8427,110.051,109.7633,109.9915,202683.0
2024-10-28 09:30:00,111.35,111.66,110.79,110.79,32121.0,110.4677,110.7753,109.9122,109.9122,32121.0
2024-10-28 10:00:00,110.9,110.99,110.43,110.67,69605.0,110.0213,110.1106,109.555,109.7931,69605.0
2024-10-28 10:30:00,110.66,110.77,110.3,110.69,34914.0,109.7832,109.8923,109.426,109.8129,34914.0
2024-10-28 11:00:00,110.67,110.87,110.58,110.73,46095.0,109.7931,109.9915,109.7038,109.8526,46095.0
2024-10-28 11:30:00,110.69,110.74,110.43,110.61,21242.0,109.8129,109.8625,109.555,109.7336,21242.0
2024-10-28 12:00:00,110.59,110.63,110.4,110.54,21980.0,109.7137,109.7534,109.5252,109.6641,21980.0
2024-10-28 12:30:00,110.57,110.72,110.47,110.58,23012.0,109.6939,109.8427,109.5947,109.7038,23012.0
2024-10-28 13:00:00,110.58,110.84,110.55,110.81,26366.0,109.7038,109.9618,109.6741,109.932,26366.0
2024-10-28 13:30:00,110.79,110.86,110.68,110.75,23709.0,109.9122,109.9816,109.803,109.8725,23709.0
2024-10-28 14:00:00,110.74,110.85,110.71,110.76,30325.0,109.8625,109.9717,109.8328,109.8824,30325.0
2024-10-28 14:30:00,110.77,110.88,110.72,110.76,23330.0,109.8923,110.0014,109.8427,109.8824,23330.0
2024-10-28 15:00:00,110.76,110.92,110.75,110.86,34099.0,109.8824,110.0411,109.8725,109.9816,34099.0
2024-10-28 15:30:00,110.86,110.95,110.7,110.89,125977.0,109.9816,110.0709,109.8229,110.0114,125977.0
2024-10-29 09:30:00,110.83,111.68,110.3,110.67,47452.0,109.9518,110.7951,109.426,109.7931,47452.0
2024-10-29 10:00:00,110.7,110.98,110.54,110.57,40963.0,109.8229,110.1006,109.6641,109.6939,40963.0
2024-10-29 10:30:00,110.54,110.83,110.27,110.63,56583.0,109.6641,109.9518,109.3963,109.7534,56583.0
2024-10-29 11:00:00,110.63,111.22,110.62,111.21,60406.0,109.7534,110.3387,109.7435,110.3288,60406.0
2024-10-29 11:30:00,111.23,111.29,110.99,111.02,26632.0,110.3487,110.4082,110.1106,110.1403,26632.0
2024-10-29 12:00:00,111.01,111.27,110.78,110.79,32074.0,110.1304,110.3883,109.9022,109.9122,32074.0
2024-10-29 12:30:00,110.84,111.02,110.72,110.97,23989.0,109.9618,110.1403,109.8427,110.0907,23989.0
2024-10-29 13:00:00,110.98,111.16,110.95,110.99,20781.0,110.1006,110.2792,110.0709,110.1106,20781.0
2024-10-29 13:30:00,110.99,110.99,110.44,110.45,38185.0,110.1106,110.1106,109.5649,109.5748,38185.0
2024-10-29 14:00:00,110.47,110.69,110.42,110.66,66521.0,109.5947,109.8129,109.5451,109.7832,66521.0
2024-10-29 14:30:00,110.66,110.74,110.51,110.57,58356.0,109.7832,109.8625,109.6344,109.6939,58356.0
2024-10-29 15:00:00,110.59,110.75,110.57,110.72,56048.0,109.7137,109.8725,109.6939,109.8427,56048.0
2024-10-29 15:30:00,110.72,110.76,109.96,110.06,275554.0,109.8427,109.8824,109.0887,109.1879,275554.0
2024-10-30 09:30:00,109.7,109.9,108.55,108.69,54548.0,108.8308,109.0292,107.6899,107.8288,54548.0
2024-10-30 10:00:00,108.73,108.93,107.58,108.0,83162.0,107.8685,108.0669,106.7276,107.1443,83162.0
2024-10-30 10:30:00,108.06,108.06,107.49,107.61,60465.0,107.2038,107.2038,106.6383,106.7573,60465.0
2024-10-30 11:00:00,107.64,107.99,107.41,107.5,36716.0,106.7871,107.1343,106.5589,106.6482,36716.0
2024-10-30 11:30:00,107.5,107.75,107.34,107.65,30312.0,106.6482,106.8962,106.4895,106.797,30312.0
2024-10-30 12:00:00,107.64,107.64,107.34,107.41,58234.0,106.7871,106.7871,106.4895,106.5589,58234.0
2024-10-30 12:30:00,107.4,107.45,107.18,107.18,48305.0,106.549,106.5986,106.3308,106.3308,48305.0
2024-10-30 13:00:00,107.17,107.32,106.99,107.01,45824.0,106.3208,106.4696,106.1423,106.1621,45824.0
2024-10-30 13:30:00,107.01,107.57,106.98,107.38,109540.0,106.1621,106.7177,106.1323,106.5292,109540.0
2024-10-30 14:00:00,107.39,107.94,107.34,107.91,22448.0,106.5391,107.0847,106.4895,107.055,22448.0
2024-10-30 14:30:00,107.91,108.42,107.87,108.42,58150.0,107.055,107.5609,107.0153,107.5609,58150.0
2024-10-30 15:00:00,108.38,108.42,107.94,108.04,58027.0,107.5212,107.5609,107.0847,107.1839,58027.0
2024-10-30 15:30:00,108.01,108.17,107.77,107.91,271964.0,107.1542,107.3129,106.9161,107.055,271964.0
2024-10-31 09:30:00,107.66,108.77,107.11,108.36,101233.0,106.807,107.9082,106.2613,107.5014,101233.0
2024-10-31 10:00:00,108.37,108.51,107.57,107.84,62947.0,107.5113,107.6502,106.7177,106.9855,62947.0
2024-10-31 10:30:00,107.9,108.32,107.69,108.32,82118.0,107.045,107.4617,106.8367,107.4617,82118.0
2024-10-31 11:00:00,108.37,108.53,108.07,108.33,87369.0,107.5113,107.6701,107.2137,107.4716,87369.0
2024-10-31 11:30:00,108.33,108.64,108.33,108.6,49443.0,107.4716,107.7792,107.4716,107.7395,49443.0
2024-10-31 12:00:00,108.61,108.64,108.34,108.35,45450.0,107.7494,107.7792,107.4816,107.4915,45450.0
2024-10-31 12:30:00,108.33,108.41,108.15,108.32,32637.0,107.4716,107.551,107.2931,107.4617,32637.0
2024-10-31 13:00:00,108.36,108.54,108.34,108.51,71605.0,107.5014,107.68,107.4816,107.6502,71605.0
2024-10-31 13:30:00,108.52,108.65,108.47,108.65,29890.0,107.6601,107.7891,107.6105,107.7891,29890.0
2024-10-31 14:00:00,108.64,108.97,108.59,108.89,68920.0,107.7792,108.1066,107.7296,108.0272,68920.0
2024-10-31 14:30:00,108.89,109.03,108.77,108.87,87207.0,108.0272,108.1661,107.9082,108.0074,87207.0
2024-10-31 15:00:00,108.85,108.85,108.36,108.41,79619.0,107.9875,107.9875,107.5014,107.551,79619.0
2024-10-31 15:30:00,108.4,108.93,108.28,108.54,296562.0,107.5411,108.0669,107.422,107.68,296562.0
2024-11-01 09:30:00,112.87,119.13,112.87,115.49,590552.0,111.9757,118.1861,111.9757,114.5749,590552.0
2024-11-01 10:00:00,115.12,116.93,115.02,115.96,204238.0,114.2078,116.0035,114.1086,115.0412,204238.0
2024-11-01 10:30:00,115.96,116.51,115.16,116.27,167495.0,115.0412,115.5868,114.2475,115.3487,167495.0
2024-11-01 11:00:00,116.24,117.06,115.92,116.6,133769.0,115.319,116.1325,115.0015,115.6761,133769.0
2024-11-01 11:30:00,116.54,116.59,115.44,115.52,54108.0,115.6166,115.6662,114.5253,114.6047,54108.0
2024-11-01 12:00:00,115.47,115.69,114.73,114.82,49910.0,114.5551,114.7733,113.8209,113.9102,49910.0
2024-11-01 12:30:00,114.93,115.47,114.48,114.61,65788.0,114.0193,114.5551,113.5729,113.7019,65788.0
2024-11-01 13:00:00,114.66,115.2,114.35,115.2,73696.0,113.7515,114.2872,113.4439,114.2872,73696.0
2024-11-01 13:30:00,115.2,115.41,114.78,115.22,112465.0,114.2872,114.4955,113.8705,114.307,112465.0
2024-11-01 14:00:00,115.28,116.2,115.1,116.16,68148.0,114.3666,115.2793,114.188,115.2396,68148.0
2024-11-01 14:30:00,116.1,116.92,116.04,116.92,72336.0,115.1801,115.9936,115.1206,115.9936,72336.0
2024-11-01 15:00:00,116.82,116.89,116.27,116.47,106736.0,115.8944,115.9638,115.3487,115.5471,106736.0
2024-11-01 15:30:00,116.47,116.5,115.72,116.13,398486.0,115.5471,115.5769,114.8031,115.2098,398486.0
2024-11-04 09:30:00,117.07,117.07,113.82,114.64,167574.0,116.1424,116.1424,112.9181,113.7316,167574.0
2024-11-04 10:00:00,114.72,115.26,113.9,115.13,139810.0,113.811,114.3467,112.9975,114.2178,139810.0
2024-11-04 10:30:00,115.14,115.17,114.0,114.1,154059.0,114.2277,114.2574,113.0967,113.1959,154059.0
2024-11-04 11:00:00,114.07,114.13,113.4,113.5,137344.0,113.1662,113.2257,112.5015,112.6007,137344.0
2024-11-04 11:30:00,113.44,113.52,112.95,113.23,65490.0,112.5412,112.6205,112.055,112.3328,65490.0
2024-11-04 12:00:00,113.26,113.43,113.06,113.35,57251.0,112.3626,112.5312,112.1642,112.4519,57251.0
2024-11-04 12:30:00,113.36,113.66,113.11,113.57,47575.0,112.4618,112.7594,112.2138,112.6701,47575.0
2024-11-04 13:00:00,113.53,113.55,113.11,113.51,54201.0,112.6304,112.6503,112.2138,112.6106,54201.0
2024-11-04 13:30:00,113.52,113.55,113.17,113.33,46940.0,112.6205,112.6503,112.2733,112.432,46940.0
2024-11-04 14:00:00,113.32,113.73,113.17,113.2,49895.0,112.4221,112.8289,112.2733,112.3031,49895.0
2024-11-04 14:30:00,113.2,113.35,112.96,113.02,95280.0,112.3031,112.4519,112.065,112.1245,95280.0
2024-11-04 15:00:00,113.0,113.08,112.15,112.22,288651.0,112.1046,112.184,111.2614,111.3308,288651.0
2024-11-04 15:30:00,112.22,112.47,111.85,111.9,630653.0,111.3308,111.5788,110.9638,111.0134,630653.0
2024-11-05 09:30:00,112.22,112.22,110.63,111.95,62410.0,111.3308,111.3308,109.7534,111.063,62410.0
2024-11-05 10:00:00,112.05,113.08,111.92,113.05,46883.0,111.1622,112.184,111.0332,112.1542,46883.0
2024-11-05 10:30:00,113.08,113.31,112.78,113.07,66962.0,112.184,112.4122,111.8864,112.1741,66962.0
2024-11-05 11:00:00,113.11,113.47,113.07,113.38,42936.0,112.2138,112.5709,112.1741,112.4816,42936.0
2024-11-05 11:30:00,113.39,113.81,113.25,113.81,35141.0,112.4915,112.9082,112.3527,112.9082,35141.0
2024-11-05 12:00:00,113.81,114.05,113.7,113.71,37993.0,112.9082,113.1463,112.7991,112.809,37993.0
2024-11-05 12:30:00,113.73,114.02,113.64,113.91,30657.0,112.8289,113.1166,112.7396,113.0074,30657.0
2024-11-05 13:00:00,113.9,113.9,113.42,113.51,29791.0,112.9975,112.9975,112.5213,112.6106,29791.0
2024-11-05 13:30:00,113.52,113.84,113.47,113.71,23879.0,112.6205,112.938,112.5709,112.809,23879.0
2024-11-05 14:00:00,113.7,113.88,113.59,113.72,65430.0,112.7991,112.9777,112.69,112.8189,65430.0
2024-11-05 14:30:00,113.71,113.81,113.56,113.78,23371.0,112.809,112.9082,112.6602,112.8785,23371.0
2024-11-05 15:00:00,113.8,113.8,113.0,113.12,29973.0,112.8983,112.8983,112.1046,112.2237,29973.0
2024-11-05 15:30:00,113.12,113.32,112.96,113.18,168170.0,112.2237,112.4221,112.065,112.2832,168170.0
2024-11-06 09:30:00,116.1,116.54,113.65,114.3,105074.0,115.1801,115.6166,112.7495,113.3943,105074.0
2024-11-06 10:00:00,114.43,115.33,114.01,114.79,44715.0,113.5233,114.4162,113.1066,113.8805,44715.0
2024-11-06 10:30:00,114.87,115.18,114.2,114.2,31979.0,113.9598,114.2674,113.2951,113.2951,31979.0
2024-11-06 11:00:00,114.14,114.95,114.13,114.76,48939.0,113.2356,114.0392,113.2257,113.8507,48939.0
2024-11-06 11:30:00,114.83,114.95,114.27,114.42,36153.0,113.9201,114.0392,113.3646,113.5134,36153.0
2024-11-06 12:00:00,114.5,114.7,114.13,114.68,37951.0,113.5928,113.7912,113.2257,113.7713,37951.0
2024-11-06 12:30:00,114.66,114.84,114.37,114.82,52525.0,113.7515,113.9301,113.4638,113.9102,52525.0
2024-11-06 13:00:00,114.82,115.66,114.82,115.29,53498.0,113.9102,114.7436,113.9102,114.3765,53498.0
2024-11-06 13:30:00,115.23,115.68,115.22,115.53,40858.0,114.317,114.7634,114.307,114.6146,40858.0
2024-11-06 14:00:00,115.54,115.58,115.22,115.3,68148.0,114.6245,114.6642,114.307,114.3864,68148.0
2024-11-06 14:30:00,115.3,115.69,115.26,115.41,43711.0,114.3864,114.7733,114.3467,114.4955,43711.0
2024-11-06 15:00:00,115.39,115.84,115.37,115.69,56360.0,114.4757,114.9221,114.4559,114.7733,56360.0
2024-11-06 15:30:00,115.73,115.88,115.42,115.59,235240.0,114.813,114.9618,114.5055,114.6741,235240.0
2024-11-07 09:30:00,116.08,118.54,116.0,118.0,162728.0,115.1602,117.6007,115.0809,117.065,162728.0
2024-11-07 10:00:00,118.06,119.58,117.94,119.44,206049.0,117.1245,118.6325,117.0055,118.4936,206049.0
2024-11-07 10:30:00,119.39,119.41,118.42,118.52,211245.0,118.444,118.4638,117.4817,117.5809,211245.0
2024-11-07 11:00:00,118.45,118.82,118.38,118.55,59448.0,117.5115,117.8785,117.442,117.6107,59448.0
2024-11-07 11:30:00,118.51,118.86,118.4,118.73,44398.0,117.571,117.9182,117.4619,117.7892,44398.0
2024-11-07 12:00:00,118.73,119.18,118.67,118.92,55855.0,117.7892,118.2357,117.7297,117.9777,55855.0
2024-11-07 12:30:00,118.93,118.98,118.61,118.63,27080.0,117.9877,118.0373,117.6702,117.69,27080.0
2024-11-07 13:00:00,118.62,118.82,118.43,118.65,31993.0,117.6801,117.8785,117.4916,117.7099,31993.0
2024-11-07 13:30:00,118.65,118.83,118.39,118.5,97106.0,117.7099,117.8884,117.4519,117.5611,97106.0
2024-11-07 14:00:00,118.45,118.55,117.94,117.94,78919.0,117.5115,117.6107,117.0055,117.0055,78919.0
2024-11-07 14:30:00,117.95,118.27,117.85,118.02,61118.0,117.0154,117.3329,116.9162,117.0849,61118.0
2024-11-07 15:00:00,117.98,118.5,117.86,118.37,83011.0,117.0452,117.5611,116.9261,117.4321,83011.0
2024-11-07 15:30:00,118.39,118.65,118.18,118.22,367554.0,117.4519,117.7099,117.2436,117.2833,367554.0
2024-11-08 09:30:00,118.56,120.25,117.82,120.17,107424.0,117.6206,119.2972,116.8864,119.2178,107424.0
2024-11-08 10:00:00,120.02,121.25,119.92,121.01,151329.0,119.069,120.2893,118.9698,120.0512,151329.0
2024-11-08 10:30:00,121.01,121.79,120.75,121.53,109864.0,120.0512,120.825,119.7932,120.5671,109864.0
2024-11-08 11:00:00,121.5,121.61,120.98,121.15,91163.0,120.5373,120.6464,120.0214,120.1901,91163.0
2024-11-08 11:30:00,121.13,121.27,120.87,121.03,45853.0,120.1702,120.3091,119.9123,120.071,45853.0
2024-11-08 12:00:00,121.03,121.12,120.81,120.91,30722.0,120.071,120.1603,119.8528,119.952,30722.0
2024-11-08 12:30:00,120.9,121.15,120.61,121.06,27336.0,119.942,120.1901,119.6543,120.1008,27336.0
2024-11-08 13:00:00,121.05,121.18,120.9,121.0,31019.0,120.0909,120.2198,119.942,120.0413,31019.0
2024-11-08 13:30:00,120.98,121.49,120.96,121.49,64429.0,120.0214,120.5274,120.0016,120.5274,64429.0
2024-11-08 14:00:00,121.43,121.59,121.25,121.35,40364.0,120.4678,120.6266,120.2893,120.3885,40364.0
2024-11-08 14:30:00,121.36,121.36,121.07,121.14,26326.0,120.3984,120.3984,120.1107,120.1801,26326.0
2024-11-08 15:00:00,121.14,121.25,120.91,121.1,76152.0,120.1801,120.2893,119.952,120.1405,76152.0
2024-11-08 15:30:00,121.12,121.25,120.53,120.57,373109.0,120.1603,120.2893,119.575,119.6147,373109.0
2024-11-11 09:30:00,121.39,123.06,120.73,123.03,97716.0,120.4282,122.0849,119.7734,122.0552,97716.0
2024-11-11 10:00:00,122.99,123.18,122.46,122.81,112816.0,122.0155,122.204,121.4897,121.8369,112816.0
2024-11-11 10:30:00,122.79,123.01,122.39,122.9,96009.0,121.8171,122.0353,121.4202,121.9262,96009.0
2024-11-11 11:00:00,122.95,123.04,122.28,122.47,60347.0,121.9758,122.0651,121.3111,121.4996,60347.0
2024-11-11 11:30:00,122.48,123.03,122.42,123.01,66463.0,121.5095,122.0552,121.45,122.0353,66463.0
2024-11-11 12:00:00,122.98,123.06,122.78,122.78,46077.0,122.0056,122.0849,121.8071,121.8071,46077.0
2024-11-11 12:30:00,122.78,123.09,122.43,123.06,48365.0,121.8071,122.1147,121.4599,122.0849,48365.0
2024-11-11 13:00:00,123.13,123.15,122.8,122.8,32377.0,122.1544,122.1742,121.827,121.827,32377.0
2024-11-11 13:30:00,122.8,122.8,122.33,122.33,87487.0,121.827,121.827,121.3607,121.3607,87487.0
2024-11-11 14:00:00,122.29,122.42,122.13,122.26,43402.0,121.321,121.45,121.1623,121.2913,43402.0
2024-11-11 14:30:00,122.25,122.41,122.11,122.41,36742.0,121.2813,121.4401,121.1425,121.4401,36742.0
2024-11-11 15:00:00,122.4,122.4,122.01,122.15,64199.0,121.4302,121.4302,121.0432,121.1821,64199.0
2024-11-11 15:30:00,122.13,122.15,121.57,121.64,316637.0,121.1623,121.1821,120.6067,120.6762,316637.0
2024-11-12 09:30:00,121.93,123.51,121.69,123.48,196890.0,120.9639,122.5314,120.7258,122.5016,196890.0
2024-11-12 10:00:00,123.43,123.63,122.86,123.47,159006.0,122.452,122.6504,121.8865,122.4917,159006.0
2024-11-12 10:30:00,123.45,124.29,123.07,123.92,129466.0,122.4718,123.3052,122.0948,122.9381,129466.0
2024-11-12 11:00:00,123.87,124.28,123.37,124.16,61544.0,122.8885,123.2953,122.3925,123.1762,61544.0
2024-11-12 11:30:00,124.16,124.51,124.0,124.51,51476.0,123.1762,123.5234,123.0175,123.5234,51476.0
2024-11-12 12:00:00,124.49,124.62,124.32,124.41,56581.0,123.5036,123.6326,123.3349,123.4242,56581.0
2024-11-12 12:30:00,124.38,124.84,124.2,124.66,69080.0,123.3945,123.8508,123.2159,123.6723,69080.0
2024-11-12 13:00:00,124.64,124.74,124.3,124.47,44484.0,123.6524,123.7516,123.3151,123.4838,44484.0
2024-11-12 13:30:00,124.46,124.66,123.91,124.64,98105.0,123.4738,123.6723,122.9282,123.6524,98105.0
2024-11-12 14:00:00,124.63,124.8,124.31,124.71,80033.0,123.6425,123.8111,123.325,123.7219,80033.0
2024-11-12 14:30:00,124.71,125.16,124.61,125.13,65462.0,123.7219,124.1683,123.6226,124.1385,65462.0
2024-11-12 15:00:00,125.15,125.41,124.53,124.69,96081.0,124.1584,124.4163,123.5433,123.702,96081.0
2024-11-12 15:30:00,124.73,124.78,123.07,123.49,414317.0,123.7417,123.7913,122.0948,122.5115,414317.0
2024-11-13 09:30:00,123.43,123.85,122.37,122.75,170732.0,122.452,122.8687,121.4004,121.7774,170732.0
2024-11-13 10:00:00,122.82,123.91,122.74,123.85,157044.0,121.8468,122.9282,121.7675,122.8687,157044.0
2024-11-13 10:30:00,123.84,124.73,123.8,124.46,115023.0,122.8587,123.7417,122.8191,123.4738,115023.0
2024-11-13 11:00:00,124.44,124.74,124.18,124.51,99220.0,123.454,123.7516,123.1961,123.5234,99220.0
2024-11-13 11:30:00,124.51,124.93,124.51,124.83,74677.0,123.5234,123.9401,123.5234,123.8409,74677.0
2024-11-13 12:00:00,124.83,125.09,124.71,124.83,79950.0,123.8409,124.0988,123.7219,123.8409,79950.0
2024-11-13 12:30:00,124.83,125.42,124.83,125.12,67787.0,123.8409,124.4262,123.8409,124.1286,67787.0
2024-11-13 13:00:00,125.04,125.1,124.75,125.05,46448.0,124.0492,124.1088,123.7615,124.0592,46448.0
2024-11-13 13:30:00,125.06,125.08,124.84,124.96,47560.0,124.0691,124.0889,123.8508,123.9699,47560.0
2024-11-13 14:00:00,124.98,125.48,124.95,125.47,76022.0,123.9897,124.4858,123.96,124.4758,76022.0
2024-11-13 14:30:00,125.47,125.69,125.21,125.68,122140.0,124.4758,124.6941,124.2179,124.6842,122140.0
2024-11-13 15:00:00,125.67,126.05,125.49,126.02,118949.0,124.6742,125.0512,124.4957,125.0215,118949.0
2024-11-13 15:30:00,126.01,126.14,125.29,125.33,392732.0,125.0116,125.1405,124.2973,124.3369,392732.0
2024-11-14 09:30:00,124.69,124.73,124.04,124.15,182918.0,123.702,123.7417,123.0572,123.1663,182918.0
2024-11-14 10:00:00,124.15,124.32,123.56,123.93,136512.0,123.1663,123.3349,122.581,122.948,136512.0
2024-11-14 10:30:00,123.9,124.08,123.37,123.94,75966.0,122.9183,123.0968,122.3925,122.958,75966.0
2024-11-14 11:00:00,124.02,124.11,123.46,123.91,58153.0,123.0373,123.1266,122.4818,122.9282,58153.0
2024-11-14 11:30:00,123.94,124.3,123.8,123.98,39907.0,122.958,123.3151,122.8191,122.9976,39907.0
2024-11-14 12:00:00,123.96,123.98,123.71,123.86,47520.0,122.9778,122.9976,122.7298,122.8786,47520.0
2024-11-14 12:30:00,123.86,123.94,123.5,123.73,43735.0,122.8786,122.958,122.5214,122.7496,43735.0
2024-11-14 13:00:00,123.73,123.77,123.11,123.11,80306.0,122.7496,122.7893,122.1345,122.1345,80306.0
2024-11-14 13:30:00,123.15,123.36,123.0,123.08,92605.0,122.1742,122.3826,122.0254,122.1048,92605.0
2024-11-14 14:00:00,123.08,123.38,122.89,122.97,52343.0,122.1048,122.4024,121.9163,121.9956,52343.0
2024-11-14 14:30:00,122.99,123.11,122.84,122.96,57837.0,122.0155,122.1345,121.8667,121.9857,57837.0
2024-11-14 15:00:00,122.94,123.17,122.77,122.92,83667.0,121.9659,122.1941,121.7972,121.946,83667.0
2024-11-14 15:30:00,122.92,122.92,120.96,121.31,694992.0,121.946,121.946,120.0016,120.3488,694992.0
2024-11-15 09:30:00,122.16,122.73,121.35,121.7,163989.0,121.1921,121.7575,120.3885,120.7357,163989.0
2024-11-15 10:00:00,121.7,121.7,120.5,120.65,65087.0,120.7357,120.7357,119.5452,119.694,65087.0
2024-11-15 10:30:00,120.58,120.58,120.0,120.29,56377.0,119.6246,119.6246,119.0492,119.3369,56377.0
2024-11-15 11:00:00,120.27,120.68,120.2,120.41,48370.0,119.317,119.7238,119.2476,119.4559,48370.0
2024-11-15 11:30:00,120.44,120.48,119.9,120.05,29777.0,119.4857,119.5254,118.95,119.0988,29777.0
2024-11-15 12:00:00,120.04,120.11,119.61,119.71,35153.0,119.0889,119.1583,118.6623,118.7615,35153.0
2024-11-15 12:30:00,119.73,119.78,119.43,119.56,61386.0,118.7813,118.8309,118.4837,118.6127,61386.0
2024-11-15 13:00:00,119.62,120.09,119.48,119.92,30615.0,118.6722,119.1385,118.5333,118.9698,30615.0
2024-11-15 13:30:00,119.91,120.09,119.69,119.81,22391.0,118.9599,119.1385,118.7416,118.8607,22391.0
2024-11-15 14:00:00,119.81,119.82,119.47,119.48,26541.0,118.8607,118.8706,118.5234,118.5333,26541.0
2024-11-15 14:30:00,119.45,119.64,119.41,119.49,37225.0,118.5035,118.692,118.4638,118.5432,37225.0
2024-11-15 15:00:00,119.5,119.51,118.94,118.96,59708.0,118.5531,118.5631,117.9976,118.0174,59708.0
2024-11-15 15:30:00,118.98,119.06,118.69,118.79,312908.0,118.0373,118.1166,117.7496,117.8488,312908.0
2024-11-18 09:30:00,118.76,120.15,118.48,120.1,61433.0,117.819,119.198,117.5412,119.1484,61433.0
2024-11-18 10:00:00,120.02,120.4,119.4,119.8,87075.0,119.069,119.446,118.4539,118.8508,87075.0
2024-11-18 10:30:00,119.75,119.93,119.37,119.81,61397.0,118.8012,118.9797,118.4242,118.8607,61397.0
2024-11-18 11:00:00,119.81,119.86,119.6,119.76,50452.0,118.8607,118.9103,118.6523,118.8111,50452.0
2024-11-18 11:30:00,119.77,120.0,119.64,119.68,54365.0,118.821,119.0492,118.692,118.7317,54365.0
2024-11-18 12:00:00,119.65,119.79,119.52,119.76,30114.0,118.7019,118.8408,118.573,118.8111,30114.0
2024-11-18 12:30:00,119.79,120.13,119.7,119.88,50697.0,118.8408,119.1781,118.7516,118.9301,50697.0
2024-11-18 13:00:00,119.87,119.88,119.63,119.8,29571.0,118.9202,118.9301,118.6821,118.8508,29571.0
2024-11-18 13:30:00,119.78,119.89,119.64,119.78,59628.0,118.8309,118.94,118.692,118.8309,59628.0
2024-11-18 14:00:00,119.78,119.86,119.55,119.75,35162.0,118.8309,118.9103,118.6027,118.8012,35162.0
2024-11-18 14:30:00,119.74,120.14,119.72,119.95,36965.0,118.7912,119.1881,118.7714,118.9996,36965.0
2024-11-18 15:00:00,119.94,119.94,119.59,119.82,57058.0,118.9897,118.9897,118.6424,118.8706,57058.0
2024-11-18 15:30:00,119.82,120.1,119.68,120.01,214805.0,118.8706,119.1484,118.7317,119.0591,214805.0
2024-11-19 09:30:00,119.52,119.69,118.65,119.42,50673.0,118.573,118.7416,117.7099,118.4738,50673.0
2024-11-19 10:00:00,119.42,120.0,119.26,119.97,62294.0,118.4738,119.0492,118.315,119.0194,62294.0
2024-11-19 10:30:00,119.96,120.43,119.87,120.22,59263.0,119.0095,119.4758,118.9202,119.2674,59263.0
2024-11-19 11:00:00,120.2,120.26,119.86,120.19,21377.0,119.2476,119.3071,118.9103,119.2377,21377.0
2024-11-19 11:30:00,120.2,120.45,120.18,120.41,32644.0,119.2476,119.4956,119.2277,119.4559,32644.0
2024-11-19 12:00:00,120.4,120.44,119.78,119.79,65211.0,119.446,119.4857,118.8309,118.8408,65211.0
2024-11-19 12:30:00,119.79,119.87,119.31,119.31,66414.0,118.8408,118.9202,118.3646,118.3646,66414.0
2024-11-19 13:00:00,119.35,119.43,119.19,119.33,48499.0,118.4043,118.4837,118.2456,118.3845,48499.0
2024-11-19 13:30:00,119.33,119.59,119.08,119.39,29422.0,118.3845,118.6424,118.1365,118.444,29422.0
2024-11-19 14:00:00,119.42,119.42,119.03,119.03,38726.0,118.4738,118.4738,118.0869,118.0869,38726.0
2024-11-19 14:30:00,119.06,119.07,118.58,118.59,45712.0,118.1166,118.1265,117.6404,117.6503,45712.0
2024-11-19 15:00:00,118.58,118.7,118.3,118.36,66598.0,117.6404,117.7595,117.3626,117.4222,66598.0
2024-11-19 15:30:00,118.34,118.62,118.19,118.36,263788.0,117.4023,117.6801,117.2535,117.4222,263788.0
2024-11-20 09:30:00,118.36,119.35,118.03,119.31,61441.0,117.4222,118.4043,117.0948,118.3646,61441.0
2024-11-20 10:00:00,119.32,119.46,118.78,118.91,36486.0,118.3746,118.5135,117.8388,117.9678,36486.0
2024-11-20 10:30:00,118.85,119.29,118.75,119.28,36565.0,117.9083,118.3448,117.8091,118.3349,36565.0
2024-11-20 11:00:00,119.25,119.56,119.0,119.33,29105.0,118.3051,118.6127,118.0571,118.3845,29105.0
2024-11-20 11:30:00,119.36,119.39,119.08,119.37,52795.0,118.4142,118.444,118.1365,118.4242,52795.0
2024-11-20 12:00:00,119.35,119.61,119.31,119.39,32925.0,118.4043,118.6623,118.3646,118.444,32925.0
2024-11-20 12:30:00,119.4,119.92,119.39,119.82,31717.0,118.4539,118.9698,118.444,118.8706,31717.0
2024-11-20 13:00:00,119.82,120.3,119.81,120.09,39408.0,118.8706,119.3468,118.8607,119.1385,39408.0
2024-11-20 13:30:00,120.07,120.07,119.81,119.95,25056.0,119.1186,119.1186,118.8607,118.9996,25056.0
2024-11-20 14:00:00,119.96,119.96,119.72,119.81,32735.0,119.0095,119.0095,118.7714,118.8607,32735.0
2024-11-20 14:30:00,119.81,120.03,119.8,119.96,39255.0,118.8607,119.0789,118.8508,119.0095,39255.0
2024-11-20 15:00:00,119.96,120.24,119.88,120.23,53900.0,119.0095,119.2873,118.9301,119.2774,53900.0
2024-11-20 15:30:00,120.23,120.41,119.97,120.33,279028.0,119.2774,119.4559,119.0194,119.3766,279028.0
2024-11-21 09:30:00,120.1,120.67,119.4,120.67,62865.0,119.1484,119.7139,118.4539,119.7139,62865.0
2024-11-21 10:00:00,120.56,121.63,120.53,121.55,60623.0,119.6047,120.6663,119.575,120.5869,60623.0
2024-11-21 10:30:00,121.59,122.15,121.39,122.1,62221.0,120.6266,121.1821,120.4282,121.1325,62221.0
2024-11-21 11:00:00,122.11,122.23,121.92,122.06,45629.0,121.1425,121.2615,120.954,121.0929,45629.0
2024-11-21 11:30:00,122.06,122.25,121.96,122.17,40834.0,121.0929,121.2813,120.9936,121.202,40834.0
2024-11-21 12:00:00,122.16,122.48,122.03,122.38,47577.0,121.1921,121.5095,121.0631,121.4103,47577.0
2024-11-21 12:30:00,122.35,122.48,122.29,122.37,37950.0,121.3806,121.5095,121.321,121.4004,37950.0
2024-11-21 13:00:00,122.38,122.5,122.31,122.42,28792.0,121.4103,121.5294,121.3409,121.45,28792.0
2024-11-21 13:30:00,122.39,122.49,122.3,122.44,31808.0,121.4202,121.5194,121.331,121.4698,31808.0
2024-11-21 14:00:00,122.45,122.95,122.43,122.95,50732.0,121.4798,121.9758,121.4599,121.9758,50732.0
2024-11-21 14:30:00,122.95,122.96,122.59,122.83,61998.0,121.9758,121.9857,121.6187,121.8568,61998.0
2024-11-21 15:00:00,122.81,123.3,122.8,123.15,107334.0,121.8369,122.323,121.827,122.1742,107334.0
2024-11-21 15:30:00,123.17,123.51,123.12,123.4,447648.0,122.1941,122.5314,122.1445,122.4222,447648.0
2024-11-22 09:30:00,123.4,124.07,123.1,123.22,83911.0,122.4222,123.0869,122.1246,122.2437,83911.0
2024-11-22 10:00:00,123.25,123.25,122.75,122.84,46944.0,122.2734,122.2734,121.7774,121.8667,46944.0
2024-11-22 10:30:00,122.89,123.03,122.55,122.89,30096.0,121.9163,122.0552,121.579,121.9163,30096.0
2024-11-22 11:00:00,122.93,122.96,122.45,122.51,52002.0,121.956,121.9857,121.4798,121.5393,52002.0
2024-11-22 11:30:00,122.54,122.64,122.27,122.63,40916.0,121.569,121.6683,121.3012,121.6583,40916.0
2024-11-22 12:00:00,122.63,123.15,122.62,122.96,50454.0,121.6583,122.1742,121.6484,121.9857,50454.0
2024-11-22 12:30:00,122.97,123.06,122.8,123.01,30759.0,121.9956,122.0849,121.827,122.0353,30759.0
2024-11-22 13:00:00,123.02,123.09,122.55,122.63,41147.0,122.0452,122.1147,121.579,121.6583,41147.0
2024-11-22 13:30:00,122.58,122.65,122.31,122.43,18999.0,121.6087,121.6782,121.3409,121.4599,18999.0
2024-11-22 14:00:00,122.42,122.49,122.28,122.38,39452.0,121.45,121.5194,121.3111,121.4103,39452.0
2024-11-22 14:30:00,122.37,122.55,122.32,122.5,35251.0,121.4004,121.579,121.3508,121.5294,35251.0
2024-11-22 15:00:00,122.51,122.51,121.82,122.1,115963.0,121.5393,121.5393,120.8548,121.1325,115963.0
2024-11-22 15:30:00,122.14,122.35,121.79,121.84,320504.0,121.1722,121.3806,120.825,120.8746,320504.0
2024-11-25 09:30:00,121.78,122.4,121.49,122.23,55256.0,120.8151,121.4302,120.5274,121.2615,55256.0
2024-11-25 10:00:00,122.29,122.5,121.69,121.78,63333.0,121.321,121.5294,120.7258,120.8151,63333.0
2024-11-25 10:30:00,121.74,121.94,121.13,121.24,48910.0,120.7754,120.9738,120.1702,120.2793,48910.0
2024-11-25 11:00:00,121.2,121.22,120.71,120.71,42978.0,120.2397,120.2595,119.7535,119.7535,42978.0
2024-11-25 11:30:00,120.75,120.87,120.59,120.6,58719.0,119.7932,119.9123,119.6345,119.6444,58719.0
2024-11-25 12:00:00,120.64,121.75,120.63,121.75,53481.0,119.6841,120.7853,119.6742,120.7853,53481.0
2024-11-25 12:30:00,121.72,122.09,121.23,121.29,66884.0,120.7555,121.1226,120.2694,120.329,66884.0
2024-11-25 13:00:00,121.29,121.59,121.26,121.47,29834.0,120.329,120.6266,120.2992,120.5075,29834.0
2024-11-25 13:30:00,121.47,121.95,121.44,121.91,28615.0,120.5075,120.9837,120.4778,120.944,28615.0
2024-11-25 14:00:00,121.9,121.97,121.49,121.73,46118.0,120.9341,121.0036,120.5274,120.7655,46118.0
2024-11-25 14:30:00,121.74,122.32,121.74,122.16,87967.0,120.7754,121.3508,120.7754,121.1921,87967.0
2024-11-25 15:00:00,122.1,122.4,121.98,122.28,91159.0,121.1325,121.4302,121.0135,121.3111,91159.0
2024-11-25 15:30:00,122.28,122.39,121.52,121.78,573429.0,121.3111,121.4202,120.5571,120.8151,573429.0
2024-11-26 09:30:00,122.9,122.99,121.3,121.39,63443.0,121.9262,122.0155,120.3389,120.4282,63443.0
2024-11-26 10:00:00,121.41,121.53,120.56,121.14,50347.0,120.448,120.5671,119.6047,120.1801,50347.0
2024-11-26 10:30:00,121.15,121.23,120.58,120.86,50568.0,120.1901,120.2694,119.6246,119.9024,50568.0
2024-11-26 11:00:00,120.93,121.19,120.85,121.07,49779.0,119.9718,120.2297,119.8924,120.1107,49779.0
2024-11-26 11:30:00,121.11,121.3,121.02,121.06,36455.0,120.1504,120.3389,120.0611,120.1008,36455.0
2024-11-26 12:00:00,121.06,121.56,121.05,121.54,24511.0,120.1008,120.5968,120.0909,120.577,24511.0
2024-11-26 12:30:00,121.55,122.04,121.54,121.94,51192.0,120.5869,121.073,120.577,120.9738,51192.0
2024-11-26 13:00:00,121.94,122.18,121.93,122.06,29349.0,120.9738,121.2119,120.9639,121.0929,29349.0
2024-11-26 13:30:00,122.0,122.29,122.0,122.2,42298.0,121.0333,121.321,121.0333,121.2317,42298.0
2024-11-26 14:00:00,122.14,122.4,121.74,122.37,56878.0,121.1722,121.4302,120.7754,121.4004,56878.0
2024-11-26 14:30:00,122.34,122.56,122.24,122.25,55912.0,121.3706,121.5889,121.2714,121.2813,55912.0
2024-11-26 15:00:00,122.21,122.64,122.12,122.51,101952.0,121.2417,121.6683,121.1524,121.5393,101952.0
2024-11-26 15:30:00,122.51,122.69,122.33,122.43,238603.0,121.5393,121.7179,121.3607,121.4599,238603.0
2024-11-27 09:30:00,122.01,122.88,121.52,122.49,40128.0,121.0432,121.9064,120.5571,121.5194,40128.0
2024-11-27 10:00:00,122.2,123.05,122.17,122.98,30600.0,121.2317,122.075,121.202,122.0056,30600.0
2024-11-27 10:30:00,123.08,123.49,123.08,123.3,40390.0,122.1048,122.5115,122.1048,122.323,40390.0
2024-11-27 11:00:00,123.35,123.44,123.03,123.03,31056.0,122.3726,122.4619,122.0552,122.0552,31056.0
2024-11-27 11:30:00,123.05,123.31,122.95,123.28,12315.0,122.075,122.3329,121.9758,122.3032,12315.0
2024-11-27 12:00:00,123.28,123.39,122.97,123.01,16327.0,122.3032,122.4123,121.9956,122.0353,16327.0
2024-11-27 12:30:00,123.01,123.05,122.82,122.95,16792.0,122.0353,122.075,121.8468,121.9758,16792.0
2024-11-27 13:00:00,122.96,122.99,122.69,122.7,10489.0,121.9857,122.0155,121.7179,121.7278,10489.0
2024-11-27 13:30:00,122.7,122.82,122.67,122.8,17815.0,121.7278,121.8468,121.698,121.827,17815.0
2024-11-27 14:00:00,122.8,122.9,122.55,122.74,19892.0,121.827,121.9262,121.579,121.7675,19892.0
2024-11-27 14:30:00,122.79,122.85,122.63,122.67,17839.0,121.8171,121.8766,121.6583,121.698,17839.0
2024-11-27 15:00:00,122.68,122.68,122.36,122.57,27888.0,121.7079,121.7079,121.3905,121.5988,27888.0
2024-11-27 15:30:00,122.56,122.88,122.42,122.59,179387.0,121.5889,121.9064,121.45,121.6187,179387.0
2024-11-29 09:30:00,122.82,123.63,122.0,122.13,42004.0,121.8468,122.6504,121.0333,121.1623,42004.0
2024-11-29 10:00:00,122.25,123.09,122.24,122.89,35578.0,121.2813,122.1147,121.2714,121.9163,35578.0
2024-11-29 10:30:00,122.89,122.99,122.44,122.87,27722.0,121.9163,122.0155,121.4698,121.8964,27722.0
2024-11-29 11:00:00,122.87,123.04,122.8,122.93,23759.0,121.8964,122.0651,121.827,121.956,23759.0
2024-11-29 11:30:00,122.95,123.14,122.79,122.86,18526.0,121.9758,122.1643,121.8171,121.8865,18526.0
2024-11-29 12:00:00,122.96,123.14,122.89,122.96,18144.0,121.9857,122.1643,121.9163,121.9857,18144.0
2024-11-29 12:30:00,122.96,123.27,122.29,122.31,122919.0,121.9857,122.2933,121.321,121.3409,122919.0
2024-12-02 09:30:00,122.9,123.17,121.64,121.97,57796.0,121.9262,122.1941,120.6762,121.0036,57796.0
2024-12-02 10:00:00,121.98,122.45,121.88,122.21,37134.0,121.0135,121.4798,120.9143,121.2417,37134.0
2024-12-02 10:30:00,122.18,122.29,121.96,122.09,38420.0,121.2119,121.321,120.9936,121.1226,38420.0
2024-12-02 11:00:00,122.11,122.46,122.1,122.44,34883.0,121.1425,121.4897,121.1325,121.4698,34883.0
2024-12-02 11:30:00,122.45,122.83,122.38,122.79,47385.0,121.4798,121.8568,121.4103,121.8171,47385.0
2024-12-02 12:00:00,122.79,122.92,122.64,122.69,29575.0,121.8171,121.946,121.6683,121.7179,29575.0
2024-12-02 12:30:00,122.73,122.86,122.69,122.69,23133.0,121.7575,121.8865,121.7179,121.7179,23133.0
2024-12-02 13:00:00,122.67,123.04,122.67,123.03,32290.0,121.698,122.0651,121.698,122.0552,32290.0
2024-12-02 13:30:00,123.04,123.05,122.73,122.74,24397.0,122.0651,122.075,121.7575,121.7675,24397.0
2024-12-02 14:00:00,122.76,122.84,122.54,122.58,36714.0,121.7873,121.8667,121.569,121.6087,36714.0
2024-12-02 14:30:00,122.58,122.59,122.21,122.33,35750.0,121.6087,121.6187,121.2417,121.3607,35750.0
2024-12-02 15:00:00,122.33,122.54,122.11,122.21,73020.0,121.3607,121.569,121.1425,121.2417,73020.0
2024-12-02 15:30:00,122.21,122.49,121.89,122.45,208653.0,121.2417,121.5194,120.9242,121.4798,208653.0
2024-12-03 09:30:00,123.18,123.54,122.15,122.42,48752.0,122.204,122.5611,121.1821,121.45,48752.0
2024-12-03 10:00:00,122.3,122.83,122.26,122.79,60309.0,121.331,121.8568,121.2913,121.8171,60309.0
2024-12-03 10:30:00,122.8,122.97,122.61,122.74,59779.0,121.827,121.9956,121.6385,121.7675,59779.0
2024-12-03 11:00:00,122.75,123.22,122.72,123.18,47421.0,121.7774,122.2437,121.7476,122.204,47421.0
2024-12-03 11:30:00,123.07,123.19,122.76,122.91,24838.0,122.0948,122.2139,121.7873,121.9361,24838.0
2024-12-03 12:00:00,122.88,123.07,122.76,122.96,18561.0,121.9064,122.0948,121.7873,121.9857,18561.0
2024-12-03 12:30:00,122.94,123.18,122.93,123.12,29454.0,121.9659,122.204,121.956,122.1445,29454.0
2024-12-03 13:00:00,123.12,123.28,123.12,123.2,20033.0,122.1445,122.3032,122.1445,122.2238,20033.0
2024-12-03 13:30:00,123.18,123.45,123.18,123.3,21432.0,122.204,122.4718,122.204,122.323,21432.0
2024-12-03 14:00:00,123.27,123.36,123.2,123.33,38682.0,122.2933,122.3826,122.2238,122.3528,38682.0
2024-12-03 14:30:00,123.32,123.7,123.3,123.65,46621.0,122.3429,122.7199,122.323,122.6703,46621.0
2024-12-03 15:00:00,123.61,123.65,123.24,123.37,64166.0,122.6306,122.6703,122.2635,122.3925,64166.0
2024-12-03 15:30:00,123.35,123.5,123.18,123.28,264337.0,122.3726,122.5214,122.204,122.3032,264337.0
2024-12-04 09:30:00,123.7,124.63,123.31,124.33,51895.0,122.7199,123.6425,122.3329,123.3449,51895.0
2024-12-04 10:00:00,124.4,124.58,123.85,123.93,30838.0,123.4143,123.5929,122.8687,122.948,30838.0
2024-12-04 10:30:00,123.98,124.5,123.85,124.47,53977.0,122.9976,123.5135,122.8687,123.4838,53977.0
2024-12-04 11:00:00,124.42,125.3,124.38,125.25,52486.0,123.4342,124.3072,123.3945,124.2576,52486.0
2024-12-04 11:30:00,125.24,125.62,125.19,125.37,38372.0,124.2477,124.6246,124.1981,124.3766,38372.0
2024-12-04 12:00:00,125.4,126.23,125.4,126.05,78435.0,124.4064,125.2298,124.4064,125.0512,78435.0
2024-12-04 12:30:00,126.02,126.11,125.8,125.81,39618.0,125.0215,125.1108,124.8032,124.8131,39618.0
2024-12-04 13:00:00,125.81,125.84,125.47,125.51,27722.0,124.8131,124.8429,124.4758,124.5155,27722.0
2024-12-04 13:30:00,125.48,125.49,125.07,125.27,31572.0,124.4858,124.4957,124.079,124.2774,31572.0
2024-12-04 14:00:00,125.24,125.45,124.9,125.14,71860.0,124.2477,124.456,123.9103,124.1484,71860.0
2024-12-04 14:30:00,125.1,125.2,125.01,125.06,35752.0,124.1088,124.208,124.0195,124.0691,35752.0
2024-12-04 15:00:00,125.05,125.18,124.79,124.83,58342.0,124.0592,124.1881,123.8012,123.8409,58342.0
2024-12-04 15:30:00,124.83,125.48,124.78,125.27,187717.0,123.8409,124.4858,123.7913,124.2774,187717.0
2024-12-05 09:30:00,124.6,124.84,121.15,124.65,80019.0,123.6127,123.8508,120.1901,123.6623,80019.0
2024-12-05 10:00:00,124.66,125.24,123.92,124.3,45181.0,123.6723,124.2477,122.9381,123.3151,45181.0
2024-12-05 10:30:00,124.3,124.35,123.48,123.64,32142.0,123.3151,123.3647,122.5016,122.6603,32142.0
2024-12-05 11:00:00,123.64,123.7,122.88,123.21,70667.0,122.6603,122.7199,121.9064,122.2337,70667.0
2024-12-05 11:30:00,123.23,123.23,122.96,123.15,28520.0,122.2536,122.2536,121.9857,122.1742,28520.0
2024-12-05 12:00:00,123.12,123.32,122.91,123.0,38540.0,122.1445,122.3429,121.9361,122.0254,38540.0
2024-12-05 12:30:00,123.05,123.67,122.99,123.67,38466.0,122.075,122.6901,122.0155,122.6901,38466.0
2024-12-05 13:00:00,123.62,123.67,122.94,123.33,24596.0,122.6405,122.6901,121.9659,122.3528,24596.0
2024-12-05 13:30:00,123.39,123.43,122.97,123.09,27747.0,122.4123,122.452,121.9956,122.1147,27747.0
2024-12-05 14:00:00,123.1,123.13,122.97,122.98,28113.0,122.1246,122.1544,121.9956,122.0056,28113.0
2024-12-05 14:30:00,122.99,123.09,122.71,122.82,34898.0,122.0155,122.1147,121.7377,121.8468,34898.0
2024-12-05 15:00:00,122.83,123.42,122.83,123.38,47078.0,121.8568,122.4421,121.8568,122.4024,47078.0
2024-12-05 15:30:00,123.37,123.71,122.77,122.85,339019.0,122.3925,122.7298,121.7972,121.8766,339019.0
2024-12-06 09:30:00,123.39,123.87,122.91,123.67,45084.0,122.4123,122.8885,121.9361,122.6901,45084.0
2024-12-06 10:00:00,123.64,123.7,123.1,123.19,34023.0,122.6603,122.7199,122.1246,122.2139,34023.0
2024-12-06 10:30:00,123.2,123.29,122.34,122.77,55370.0,122.2238,122.3131,121.3706,121.7972,55370.0
2024-12-06 11:00:00,122.67,122.77,122.37,122.65,36300.0,121.698,121.7972,121.4004,121.6782,36300.0
2024-12-06 11:30:00,122.72,123.01,122.61,122.69,20486.0,121.7476,122.0353,121.6385,121.7179,20486.0
2024-12-06 12:00:00,122.68,122.89,122.49,122.54,41779.0,121.7079,121.9163,121.5194,121.569,41779.0
2024-12-06 12:30:00,122.54,122.63,122.18,122.38,32193.0,121.569,121.6583,121.2119,121.4103,32193.0
2024-12-06 13:00:00,122.38,122.8,122.37,122.58,20322.0,121.4103,121.827,121.4004,121.6087,20322.0
2024-12-06 13:30:00,122.57,122.84,122.45,122.69,27947.0,121.5988,121.8667,121.4798,121.7179,27947.0
2024-12-06 14:00:00,122.73,122.96,122.4,122.45,40549.0,121.7575,121.9857,121.4302,121.4798,40549.0
2024-12-06 14:30:00,122.48,122.65,122.4,122.64,38094.0,121.5095,121.6782,121.4302,121.6683,38094.0
2024-12-06 15:00:00,122.64,122.65,122.37,122.51,110132.0,121.6683,121.6782,121.4004,121.5393,110132.0
2024-12-06 15:30:00,122.53,122.87,122.42,122.78,202411.0,121.5591,121.8964,121.45,121.8071,202411.0
2024-12-09 09:30:00,122.77,123.64,121.34,121.34,47098.0,121.7972,122.6603,120.3786,120.3786,47098.0
2024-12-09 10:00:00,121.32,121.4,119.9,120.35,46682.0,120.3587,120.4381,118.95,119.3964,46682.0
2024-12-09 10:30:00,120.27,120.94,120.16,120.72,41720.0,119.317,119.9817,119.2079,119.7635,41720.0
2024-12-09 11:00:00,120.74,121.18,120.41,121.04,53831.0,119.7833,120.2198,119.4559,120.0809,53831.0
2024-12-09 11:30:00,121.06,121.2,120.34,120.42,33677.0,120.1008,120.2397,119.3865,119.4658,33677.0
2024-12-09 12:00:00,120.35,120.42,119.73,120.02,49482.0,119.3964,119.4658,118.7813,119.069,49482.0
2024-12-09 12:30:00,120.03,120.73,119.96,120.17,50814.0,119.0789,119.7734,119.0095,119.2178,50814.0
2024-12-09 13:00:00,120.17,120.82,119.88,120.71,33610.0,119.2178,119.8627,118.9301,119.7535,33610.0
2024-12-09 13:30:00,120.73,121.76,120.73,121.45,105815.0,119.7734,120.7952,119.7734,120.4877,105815.0
2024-12-09 14:00:00,121.41,121.84,121.31,121.79,40471.0,120.448,120.8746,120.3488,120.825,40471.0
2024-12-09 14:30:00,121.79,121.88,121.35,121.63,48694.0,120.825,120.9143,120.3885,120.6663,48694.0
2024-12-09 15:00:00,121.65,121.81,121.43,121.69,70110.0,120.6861,120.8448,120.4678,120.7258,70110.0
2024-12-09 15:30:00,121.66,121.91,121.46,121.62,194902.0,120.696,120.944,120.4976,120.6563,194902.0
2024-12-10 09:30:00,121.58,121.58,119.66,121.16,47970.0,120.6167,120.6167,118.7119,120.2,47970.0
2024-12-10 10:00:00,121.18,121.18,119.42,119.58,31156.0,120.2198,120.2198,118.4738,118.6325,31156.0
2024-12-10 10:30:00,119.64,120.81,119.64,120.81,33818.0,118.692,119.8528,118.692,119.8528,33818.0
2024-12-10 11:00:00,120.89,121.27,120.68,121.27,20948.0,119.9321,120.3091,119.7238,120.3091,20948.0
2024-12-10 11:30:00,121.24,121.55,121.08,121.32,75970.0,120.2793,120.5869,120.1206,120.3587,75970.0
2024-12-10 12:00:00,121.32,121.45,120.86,121.18,12949.0,120.3587,120.4877,119.9024,120.2198,12949.0
2024-12-10 12:30:00,121.04,121.16,120.43,120.59,51438.0,120.0809,120.2,119.4758,119.6345,51438.0
2024-12-10 13:00:00,120.5,120.66,120.33,120.66,27474.0,119.5452,119.7039,119.3766,119.7039,27474.0
2024-12-10 13:30:00,120.63,121.15,120.58,121.06,36993.0,119.6742,120.1901,119.6246,120.1008,36993.0
2024-12-10 14:00:00,121.06,121.11,120.83,120.83,18257.0,120.1008,120.1504,119.8726,119.8726,18257.0
2024-12-10 14:30:00,120.83,121.17,120.79,121.04,23906.0,119.8726,120.2099,119.8329,120.0809,23906.0
2024-12-10 15:00:00,121.09,121.22,120.77,120.85,26720.0,120.1305,120.2595,119.8131,119.8924,26720.0
2024-12-10 15:30:00,120.82,120.84,120.28,120.49,138425.0,119.8627,119.8825,119.327,119.5353,138425.0
2024-12-11 09:30:00,120.96,121.06,119.73,119.92,42136.0,120.0016,120.1008,118.7813,118.9698,42136.0
2024-12-11 10:00:00,119.74,119.84,117.88,118.23,78172.0,118.7912,118.8904,116.946,117.2932,78172.0
2024-12-11 10:30:00,118.22,118.46,117.27,118.32,81404.0,117.2833,117.5214,116.3408,117.3825,81404.0
2024-12-11 11:00:00,118.27,118.34,117.82,118.08,39117.0,117.3329,117.4023,116.8864,117.1444,39117.0
2024-12-11 11:30:00,117.99,118.34,117.77,117.83,21361.0,117.0551,117.4023,116.8368,116.8964,21361.0
2024-12-11 12:00:00,117.83,118.18,117.49,117.66,76098.0,116.8964,117.2436,116.5591,116.7277,76098.0
2024-12-11 12:30:00,117.67,117.71,117.33,117.39,40418.0,116.7376,116.7773,116.4003,116.4599,40418.0
2024-12-11 13:00:00,117.36,117.45,116.85,117.09,77390.0,116.4301,116.5194,115.9241,116.1622,77390.0
2024-12-11 13:30:00,117.12,117.45,116.74,117.08,56090.0,116.192,116.5194,115.815,116.1523,56090.0
2024-12-11 14:00:00,117.09,117.34,117.04,117.23,42844.0,116.1622,116.4103,116.1126,116.3011,42844.0
2024-12-11 14:30:00,117.24,117.33,117.09,117.16,52417.0,116.311,116.4003,116.1622,116.2317,52417.0
2024-12-11 15:00:00,117.16,117.24,116.97,117.12,71198.0,116.2317,116.311,116.0432,116.192,71198.0
2024-12-11 15:30:00,117.15,117.47,116.95,117.42,252430.0,116.2218,116.5392,116.0233,116.4896,252430.0
2024-12-12 09:30:00,117.88,118.94,117.86,118.89,58236.0,116.946,117.9976,116.9261,117.948,58236.0
2024-12-12 10:00:00,118.89,119.12,118.49,118.91,90266.0,117.948,118.1761,117.5511,117.9678,90266.0
2024-12-12 10:30:00,118.92,119.27,118.43,118.7,51995.0,117.9777,118.325,117.4916,117.7595,51995.0
2024-12-12 11:00:00,118.69,118.94,118.35,118.75,84487.0,117.7496,117.9976,117.4122,117.8091,84487.0
2024-12-12 11:30:00,118.79,119.05,118.57,118.58,41511.0,117.8488,118.1067,117.6305,117.6404,41511.0
2024-12-12 12:00:00,118.58,118.61,118.3,118.34,35666.0,117.6404,117.6702,117.3626,117.4023,35666.0
2024-12-12 12:30:00,118.36,118.39,118.01,118.31,21992.0,117.4222,117.4519,117.0749,117.3726,21992.0
2024-12-12 13:00:00,118.36,118.37,118.02,118.03,35096.0,117.4222,117.4321,117.0849,117.0948,35096.0
2024-12-12 13:30:00,118.0,118.13,117.75,118.0,33434.0,117.065,117.194,116.817,117.065,33434.0
2024-12-12 14:00:00,118.0,118.25,117.92,118.05,46771.0,117.065,117.313,116.9857,117.1146,46771.0
2024-12-12 14:30:00,117.98,118.07,117.73,117.84,49368.0,117.0452,117.1345,116.7972,116.9063,49368.0
2024-12-12 15:00:00,117.84,117.85,117.57,117.73,60612.0,116.9063,116.9162,116.6384,116.7972,60612.0
2024-12-12 15:30:00,117.71,117.84,117.32,117.47,261145.0,116.7773,116.9063,116.3904,116.5392,261145.0
2024-12-13 09:30:00,118.81,118.81,117.07,117.85,55906.0,117.8686,117.8686,116.1424,116.9162,55906.0
2024-12-13 10:00:00,117.43,118.31,117.32,118.22,72092.0,116.4995,117.3726,116.3904,117.2833,72092.0
2024-12-13 10:30:00,118.22,118.69,118.18,118.61,46955.0,117.2833,117.7496,117.2436,117.6702,46955.0
2024-12-13 11:00:00,118.59,118.91,118.39,118.76,61256.0,117.6503,117.9678,117.4519,117.819,61256.0
2024-12-13 11:30:00,118.7,118.7,118.15,118.31,24560.0,117.7595,117.7595,117.2138,117.3726,24560.0
2024-12-13 12:00:00,118.26,118.37,118.01,118.15,20033.0,117.323,117.4321,117.0749,117.2138,20033.0
2024-12-13 12:30:00,118.13,118.13,117.81,118.06,51409.0,117.194,117.194,116.8765,117.1245,51409.0
2024-12-13 13:00:00,118.05,118.39,117.83,118.36,30843.0,117.1146,117.4519,116.8964,117.4222,30843.0
2024-12-13 13:30:00,118.38,118.51,118.04,118.04,32153.0,117.442,117.571,117.1047,117.1047,32153.0
2024-12-13 14:00:00,118.0,118.13,117.87,117.94,27262.0,117.065,117.194,116.9361,117.0055,27262.0
2024-12-13 14:30:00,117.93,118.06,117.81,117.85,16992.0,116.9956,117.1245,116.8765,116.9162,16992.0
2024-12-13 15:00:00,117.86,117.92,117.5,117.51,35636.0,116.9261,116.9857,116.569,116.5789,35636.0
2024-12-13 15:30:00,117.52,118.21,117.49,118.08,151473.0,116.5888,117.2734,116.5591,117.1444,151473.0
2024-12-16 09:30:00,118.13,118.45,117.1,118.29,83015.0,117.194,117.5115,116.1722,117.3527,83015.0
2024-12-16 10:00:00,118.34,118.78,117.96,118.55,80688.0,117.4023,117.8388,117.0253,117.6107,80688.0
2024-12-16 10:30:00,118.52,118.69,118.08,118.16,43398.0,117.5809,117.7496,117.1444,117.2238,43398.0
2024-12-16 11:00:00,118.16,118.24,117.67,117.88,54415.0,117.2238,117.3031,116.7376,116.946,54415.0
2024-12-16 11:30:00,117.88,118.23,116.93,117.12,99447.0,116.946,117.2932,116.0035,116.192,99447.0
2024-12-16 12:00:00,117.25,117.46,116.67,117.02,51696.0,116.321,116.5293,115.7456,116.0928,51696.0
2024-12-16 12:30:00,117.03,117.59,116.75,117.49,58429.0,116.1027,116.6583,115.8249,116.5591,58429.0
2024-12-16 13:00:00,117.44,117.73,117.4,117.56,34101.0,116.5095,116.7972,116.4698,116.6285,34101.0
2024-12-16 13:30:00,117.57,117.76,117.12,117.32,24499.0,116.6384,116.8269,116.192,116.3904,24499.0
2024-12-16 14:00:00,117.27,117.4,116.92,117.25,34213.0,116.3408,116.4698,115.9936,116.321,34213.0
2024-12-16 14:30:00,117.19,117.41,116.96,117.25,57015.0,116.2614,116.4797,116.0333,116.321,57015.0
2024-12-16 15:00:00,117.2,117.2,116.74,116.78,48937.0,116.2714,116.2714,115.815,115.8547,48937.0
2024-12-16 15:30:00,116.78,116.87,116.27,116.54,184117.0,115.8547,115.944,115.3487,115.6166,184117.0
2024-12-17 09:30:00,115.87,116.57,114.76,116.03,91465.0,114.9519,115.6464,113.8507,115.1106,91465.0
2024-12-17 10:00:00,115.86,115.95,115.14,115.29,51122.0,114.942,115.0313,114.2277,114.3765,51122.0
2024-12-17 10:30:00,115.22,115.45,114.66,114.69,59666.0,114.307,114.5352,113.7515,113.7812,59666.0
2024-12-17 11:00:00,114.71,115.12,114.63,115.03,63702.0,113.8011,114.2078,113.7217,114.1186,63702.0
2024-12-17 11:30:00,115.02,115.16,114.6,115.13,51624.0,114.1086,114.2475,113.692,114.2178,51624.0
2024-12-17 12:00:00,115.16,115.42,115.03,115.32,35214.0,114.2475,114.5055,114.1186,114.4063,35214.0
2024-12-17 12:30:00,115.32,115.4,115.22,115.32,33284.0,114.4063,114.4856,114.307,114.4063,33284.0
2024-12-17 13:00:00,115.32,115.66,115.07,115.61,56552.0,114.4063,114.7436,114.1582,114.694,56552.0
2024-12-17 13:30:00,115.66,115.75,115.38,115.62,44023.0,114.7436,114.8328,114.4658,114.7039,44023.0
2024-12-17 14:00:00,115.6,115.75,115.35,115.39,56708.0,114.684,114.8328,114.436,114.4757,56708.0
2024-12-17 14:30:00,115.39,115.48,115.18,115.35,71939.0,114.4757,114.565,114.2674,114.436,71939.0
2024-12-17 15:00:00,115.33,115.63,115.32,115.4,51446.0,114.4162,114.7138,114.4063,114.4856,51446.0
2024-12-17 15:30:00,115.41,115.82,115.4,115.82,194643.0,114.4955,114.9023,114.4856,114.9023,194643.0
2024-12-18 09:30:00,116.12,116.31,115.18,115.89,59755.0,115.1999,115.3884,114.2674,114.9717,59755.0
2024-12-18 10:00:00,115.73,116.01,115.52,115.8,34889.0,114.813,115.0908,114.6047,114.8825,34889.0
2024-12-18 10:30:00,115.8,116.43,115.75,116.41,52358.0,114.8825,115.5075,114.8328,115.4876,52358.0
2024-12-18 11:00:00,116.41,116.5,115.85,116.18,33191.0,115.4876,115.5769,114.9321,115.2594,33191.0
2024-12-18 11:30:00,116.15,116.61,116.14,116.33,46658.0,115.2297,115.686,115.2198,115.4083,46658.0
2024-12-18 12:00:00,116.42,116.54,116.16,116.41,48020.0,115.4975,115.6166,115.2396,115.4876,48020.0
2024-12-18 12:30:00,116.41,116.49,116.09,116.34,53708.0,115.4876,115.567,115.1702,115.4182,53708.0
2024-12-18 13:00:00,116.38,116.58,116.18,116.25,84911.0,115.4579,115.6563,115.2594,115.3289,84911.0
2024-12-18 13:30:00,116.23,117.02,116.23,117.0,88554.0,115.309,116.0928,115.309,116.0729,88554.0
2024-12-18 14:00:00,116.93,117.06,116.52,116.94,147844.0,116.0035,116.1325,115.5967,116.0134,147844.0
2024-12-18 14:30:00,116.93,117.29,116.7,116.7,141582.0,116.0035,116.3606,115.7753,115.7753,141582.0
2024-12-18 15:00:00,116.77,116.96,116.45,116.55,77021.0,115.8448,116.0333,115.5273,115.6265,77021.0
2024-12-18 15:30:00,116.57,116.97,115.77,115.85,280279.0,115.6464,116.0432,114.8527,114.9321,280279.0
2024-12-19 09:30:00,115.72,116.54,114.99,115.32,76984.0,114.8031,115.6166,114.0789,114.4063,76984.0
2024-12-19 10:00:00,115.43,116.2,115.41,116.16,60039.0,114.5154,115.2793,114.4955,115.2396,60039.0
2024-12-19 10:30:00,116.15,116.75,116.11,116.69,53215.0,115.2297,115.8249,115.19,115.7654,53215.0
2024-12-19 11:00:00,116.6,116.67,116.2,116.51,49656.0,115.6761,115.7456,115.2793,115.5868,49656.0
2024-12-19 11:30:00,116.46,116.48,116.14,116.2,24290.0,115.5372,115.5571,115.2198,115.2793,24290.0
2024-12-19 12:00:00,116.18,116.66,116.14,116.57,20040.0,115.2594,115.7356,115.2198,115.6464,20040.0
2024-12-19 12:30:00,116.55,116.71,116.24,116.61,23331.0,115.6265,115.7852,115.319,115.686,23331.0
2024-12-19 13:00:00,116.57,116.99,116.41,116.98,42058.0,115.6464,116.063,115.4876,116.0531,42058.0
2024-12-19 13:30:00,116.98,117.64,116.97,117.57,131089.0,116.0531,116.7079,116.0432,116.6384,131089.0
2024-12-19 14:00:00,117.54,117.61,117.22,117.32,96751.0,116.6087,116.6781,116.2912,116.3904,96751.0
2024-12-19 14:30:00,117.32,117.49,117.14,117.19,71183.0,116.3904,116.5591,116.2118,116.2614,71183.0
2024-12-19 15:00:00,117.17,117.29,117.01,117.29,76391.0,116.2416,116.3606,116.0829,116.3606,76391.0
2024-12-19 15:30:00,117.29,117.54,116.95,116.97,268374.0,116.3606,116.6087,116.0233,116.0432,268374.0
2024-12-20 09:30:00,117.01,117.3,116.03,116.48,242335.0,116.0829,116.3706,115.1106,115.5571,242335.0
2024-12-20 10:00:00,116.57,117.13,116.4,117.09,34513.0,115.6464,116.2019,115.4777,116.1622,34513.0
2024-12-20 10:30:00,117.17,117.51,116.96,117.45,35407.0,116.2416,116.5789,116.0333,116.5194,35407.0
2024-12-20 11:00:00,117.42,117.99,117.37,117.99,49556.0,116.4896,117.0551,116.44,117.0551,49556.0
2024-12-20 11:30:00,118.03,118.74,118.03,118.72,57717.0,117.0948,117.7992,117.0948,117.7793,57717.0
2024-12-20 12:00:00,118.72,118.86,118.58,118.71,52723.0,117.7793,117.9182,117.6404,117.7694,52723.0
2024-12-20 12:30:00,118.71,118.76,118.13,118.37,59060.0,117.7694,117.819,117.194,117.4321,59060.0
2024-12-20 13:00:00,118.37,118.43,118.23,118.26,42462.0,117.4321,117.4916,117.2932,117.323,42462.0
2024-12-20 13:30:00,118.3,118.33,117.91,117.97,116382.0,117.3626,117.3924,116.9757,117.0353,116382.0
2024-12-20 14:00:00,117.97,118.4,117.5,118.23,115549.0,117.0353,117.4619,116.569,117.2932,115549.0
2024-12-20 14:30:00,118.19,118.44,117.9,118.01,85005.0,117.2535,117.5015,116.9658,117.0749,85005.0
2024-12-20 15:00:00,118.04,118.08,117.54,117.76,127905.0,117.1047,117.1444,116.6087,116.8269,127905.0
2024-12-20 15:30:00,117.79,118.39,117.46,118.28,610689.0,116.8567,117.4519,116.5293,117.3428,610689.0
2024-12-23 09:30:00,118.28,118.49,117.3,117.39,81160.0,117.3428,117.5511,116.3706,116.4599,81160.0
2024-12-23 10:00:00,117.63,117.64,116.84,117.13,35756.0,116.698,116.7079,115.9142,116.2019,35756.0
2024-12-23 10:30:00,117.15,117.29,116.69,116.91,32538.0,116.2218,116.3606,115.7654,115.9837,32538.0
2024-12-23 11:00:00,116.89,117.19,116.73,117.09,37319.0,115.9638,116.2614,115.8051,116.1622,37319.0
2024-12-23 11:30:00,117.09,117.79,117.07,117.63,28370.0,116.1622,116.8567,116.1424,116.698,28370.0
2024-12-23 12:00:00,117.62,117.7,117.45,117.66,19724.0,116.688,116.7674,116.5194,116.7277,19724.0
2024-12-23 12:30:00,117.61,117.79,117.56,117.68,16497.0,116.6781,116.8567,116.6285,116.7476,16497.0
2024-12-23 13:00:00,117.72,117.75,117.48,117.75,31253.0,116.7872,116.817,116.5491,116.817,31253.0
2024-12-23 13:30:00,117.83,117.93,117.59,117.8,45481.0,116.8964,116.9956,116.6583,116.8666,45481.0
2024-12-23 14:00:00,117.76,118.05,117.72,117.93,51430.0,116.8269,117.1146,116.7872,116.9956,51430.0
2024-12-23 14:30:00,117.93,118.38,117.92,118.08,45350.0,116.9956,117.442,116.9857,117.1444,45350.0
2024-12-23 15:00:00,118.05,118.37,117.99,118.36,42745.0,117.1146,117.4321,117.0551,117.4222,42745.0
2024-12-23 15:30:00,118.37,118.78,118.29,118.35,241956.0,117.4321,117.8388,117.3527,117.4122,241956.0
2024-12-24 09:30:00,117.88,118.47,117.82,118.14,24965.0,116.946,117.5313,116.8864,117.2039,24965.0
2024-12-24 10:00:00,118.21,118.76,118.21,118.54,18255.0,117.2734,117.819,117.2734,117.6007,18255.0
2024-12-24 10:30:00,118.58,118.95,118.58,118.77,18183.0,117.6404,118.0075,117.6404,117.8289,18183.0
2024-12-24 11:00:00,118.73,119.02,118.7,119.02,20310.0,117.7892,118.0769,117.7595,118.0769,20310.0
2024-12-24 11:30:00,118.99,119.12,118.88,118.98,31121.0,118.0472,118.1761,117.938,118.0373,31121.0
2024-12-24 12:00:00,119.02,119.35,118.97,119.29,17285.0,118.0769,118.4043,118.0273,118.3448,17285.0
2024-12-24 12:30:00,119.3,119.31,118.82,118.88,84662.0,118.3547,118.3646,117.8785,117.938,84662.0
2024-12-26 09:30:00,118.9,119.19,118.63,119.04,34662.0,117.9579,118.2456,117.69,118.0968,34662.0
2024-12-26 10:00:00,119.07,119.3,118.92,119.15,13685.0,118.1265,118.3547,117.9777,118.2059,13685.0
2024-12-26 10:30:00,119.07,119.33,118.88,119.16,20201.0,118.1265,118.3845,117.938,118.2158,20201.0
2024-12-26 11:00:00,119.18,119.35,119.07,119.3,12689.0,118.2357,118.4043,118.1265,118.3547,12689.0
2024-12-26 11:30:00,119.22,119.43,119.21,119.41,13377.0,118.2754,118.4837,118.2654,118.4638,13377.0
2024-12-26 12:00:00,119.41,119.43,119.28,119.38,6345.0,118.4638,118.4837,118.3349,118.4341,6345.0
2024-12-26 12:30:00,119.38,119.38,119.17,119.28,7863.0,118.4341,118.4341,118.2258,118.3349,7863.0
2024-12-26 13:00:00,119.23,119.28,119.07,119.13,8854.0,118.2853,118.3349,118.1265,118.1861,8854.0
2024-12-26 13:30:00,119.1,119.32,118.99,119.28,10779.0,118.1563,118.3746,118.0472,118.3349,10779.0
2024-12-26 14:00:00,119.24,119.24,118.97,119.01,21444.0,118.2952,118.2952,118.0273,118.067,21444.0
2024-12-26 14:30:00,118.98,119.16,118.93,119.14,16138.0,118.0373,118.2158,117.9877,118.196,16138.0
2024-12-26 15:00:00,119.13,119.27,119.11,119.21,33166.0,118.1861,118.325,118.1662,118.2654,33166.0
2024-12-26 15:30:00,119.23,119.59,119.11,119.17,137645.0,118.2853,118.6424,118.1662,118.2258,137645.0
2024-12-27 09:30:00,118.73,119.55,118.73,119.22,28322.0,117.7892,118.6027,117.7892,118.2754,28322.0
2024-12-27 10:00:00,119.22,119.31,118.57,118.58,15814.0,118.2754,118.3646,117.6305,117.6404,15814.0
2024-12-27 10:30:00,118.58,119.11,118.55,118.85,29576.0,117.6404,118.1662,117.6107,117.9083,29576.0
2024-12-27 11:00:00,118.79,118.8,118.4,118.73,16498.0,117.8488,117.8587,117.4619,117.7892,16498.0
2024-12-27 11:30:00,118.73,119.22,118.63,118.74,20569.0,117.7892,118.2754,117.69,117.7992,20569.0
2024-12-27 12:00:00,118.83,118.83,118.46,118.6,12750.0,117.8884,117.8884,117.5214,117.6603,12750.0
2024-12-27 12:30:00,118.56,118.75,118.35,118.72,29173.0,117.6206,117.8091,117.4122,117.7793,29173.0
2024-12-27 13:00:00,118.71,118.81,118.52,118.63,33364.0,117.7694,117.8686,117.5809,117.69,33364.0
2024-12-27 13:30:00,118.62,118.84,118.57,118.81,20863.0,117.6801,117.8984,117.6305,117.8686,20863.0
2024-12-27 14:00:00,118.78,119.01,118.73,118.96,24945.0,117.8388,118.067,117.7892,118.0174,24945.0
2024-12-27 14:30:00,118.99,119.09,118.85,119.08,21436.0,118.0472,118.1464,117.9083,118.1365,21436.0
2024-12-27 15:00:00,119.06,119.06,118.61,118.71,28807.0,118.1166,118.1166,117.6702,117.7694,28807.0
2024-12-27 15:30:00,118.67,119.21,118.6,119.14,128092.0,117.7297,118.2654,117.6603,118.196,128092.0
2024-12-30 09:30:00,118.3,118.53,117.53,117.78,38551.0,117.3626,117.5908,116.5987,116.8468,38551.0
2024-12-30 10:00:00,117.66,117.97,117.56,117.91,30481.0,116.7277,117.0353,116.6285,116.9757,30481.0
2024-12-30 10:30:00,117.89,118.04,117.69,117.88,26937.0,116.9559,117.1047,116.7575,116.946,26937.0
2024-12-30 11:00:00,117.89,118.37,117.77,118.37,52231.0,116.9559,117.4321,116.8368,117.4321,52231.0
2024-12-30 11:30:00,118.34,118.64,118.22,118.23,30203.0,117.4023,117.7,117.2833,117.2932,30203.0
2024-12-30 12:00:00,118.28,118.39,118.15,118.25,25135.0,117.3428,117.4519,117.2138,117.313,25135.0
2024-12-30 12:30:00,118.22,118.32,117.96,118.09,20078.0,117.2833,117.3825,117.0253,117.1543,20078.0
2024-12-30 13:00:00,118.08,118.31,118.0,118.22,15161.0,117.1444,117.3726,117.065,117.2833,15161.0
2024-12-30 13:30:00,118.19,118.3,118.06,118.09,25149.0,117.2535,117.3626,117.1245,117.1543,25149.0
2024-12-30 14:00:00,118.08,118.14,117.75,117.92,36380.0,117.1444,117.2039,116.817,116.9857,36380.0
2024-12-30 14:30:00,117.92,118.15,117.78,118.09,44303.0,116.9857,117.2138,116.8468,117.1543,44303.0
2024-12-30 15:00:00,118.11,118.33,117.97,118.15,47194.0,117.1742,117.3924,117.0353,117.2138,47194.0
2024-12-30 15:30:00,118.15,118.25,117.82,117.92,197939.0,117.2138,117.313,116.8864,116.9857,197939.0
2024-12-31 09:30:00,118.11,119.31,118.11,119.01,37367.0,117.1742,118.3646,117.1742,118.067,37367.0
2024-12-31 10:00:00,119.13,119.26,118.65,118.65,21924.0,118.1861,118.315,117.7099,117.7099,21924.0
2024-12-31 10:30:00,118.63,118.88,118.57,118.83,57179.0,117.69,117.938,117.6305,117.8884,57179.0
2024-12-31 11:00:00,118.79,118.87,118.64,118.7,44149.0,117.8488,117.9281,117.7,117.7595,44149.0
2024-12-31 11:30:00,118.7,118.7,118.34,118.39,32582.0,117.7595,117.7595,117.4023,117.4519,32582.0
2024-12-31 12:00:00,118.38,118.5,118.2,118.24,34682.0,117.442,117.5611,117.2634,117.3031,34682.0
2024-12-31 12:30:00,118.24,118.5,118.13,118.5,22796.0,117.3031,117.5611,117.194,117.5611,22796.0
2024-12-31 13:00:00,118.45,118.45,118.03,118.23,16683.0,117.5115,117.5115,117.0948,117.2932,16683.0
2024-12-31 13:30:00,118.26,118.52,118.26,118.26,24449.0,117.323,117.5809,117.323,117.323,24449.0
2024-12-31 14:00:00,118.32,118.39,118.07,118.15,28120.0,117.3825,117.4519,117.1345,117.2138,28120.0
2024-12-31 14:30:00,118.13,118.15,117.93,118.01,27079.0,117.194,117.2138,116.9956,117.0749,27079.0
2024-12-31 15:00:00,117.98,118.04,117.8,117.98,49966.0,117.0452,117.1047,116.8666,117.0452,49966.0
2024-12-31 15:30:00,117.97,118.33,117.76,118.32,134605.0,117.0353,117.3924,116.8269,117.3825,134605.0
2025-01-02 09:30:00,118.29,119.14,118.1,118.72,65424.0,117.8555,118.7023,117.6662,118.2839,65424.0
2025-01-02 10:00:00,118.79,118.91,118.23,118.36,68005.0,118.3536,118.4732,117.7957,117.9252,68005.0
2025-01-02 10:30:00,118.36,118.49,118.22,118.47,42180.0,117.9252,118.0547,117.7857,118.0348,42180.0
2025-01-02 11:00:00,118.43,118.6,118.15,118.35,41699.0,117.995,118.1643,117.716,117.9152,41699.0
2025-01-02 11:30:00,118.29,118.8,118.11,118.59,47340.0,117.8555,118.3636,117.6761,118.1544,47340.0
2025-01-02 12:00:00,118.58,118.82,118.26,118.35,89198.0,118.1444,118.3835,117.8256,117.9152,89198.0
2025-01-02 12:30:00,118.28,118.38,118.08,118.28,31936.0,117.8455,117.9451,117.6462,117.8455,31936.0
2025-01-02 13:00:00,118.24,118.28,117.98,118.11,58003.0,117.8056,117.8455,117.5466,117.6761,58003.0
2025-01-02 13:30:00,118.11,118.11,117.82,118.05,50121.0,117.6761,117.6761,117.3872,117.6163,50121.0
2025-01-02 14:00:00,117.95,118.05,117.84,117.9,56984.0,117.5167,117.6163,117.4071,117.4669,56984.0
2025-01-02 14:30:00,117.89,117.91,117.53,117.55,66826.0,117.4569,117.4769,117.0983,117.1182,66826.0
2025-01-02 15:00:00,117.57,117.97,117.56,117.9,29360.0,117.1381,117.5366,117.1281,117.4669,29360.0
2025-01-02 15:30:00,117.88,118.09,117.57,118.04,166888.0,117.447,117.6562,117.1381,117.6064,166888.0
2025-01-03 09:30:00,118.84,119.23,118.44,119.11,47260.0,118.4034,118.792,118.0049,118.6725,47260.0
2025-01-03 10:00:00,118.96,120.27,118.96,120.27,49445.0,118.523,119.8282,118.523,119.8282,49445.0
2025-01-03 10:30:00,120.26,120.32,119.66,119.87,81422.0,119.8182,119.878,119.2204,119.4297,81422.0
2025-01-03 11:00:00,119.88,119.89,119.33,119.65,44008.0,119.4396,119.4496,118.8916,119.2105,44008.0
2025-01-03 11:30:00,119.62,119.83,119.43,119.76,43240.0,119.1806,119.3898,118.9913,119.3201,43240.0
2025-01-03 12:00:00,119.76,120.01,119.55,119.61,61541.0,119.3201,119.5691,119.1108,119.1706,61541.0
2025-01-03 12:30:00,119.65,119.87,119.47,119.87,44478.0,119.2105,119.4297,119.0311,119.4297,44478.0
2025-01-03 13:00:00,119.91,120.11,119.82,120.07,42008.0,119.4695,119.6688,119.3798,119.6289,42008.0
2025-01-03 13:30:00,120.1,120.12,119.64,119.72,60841.0,119.6588,119.6787,119.2005,119.2802,60841.0
2025-01-03 14:00:00,119.69,119.73,119.44,119.5,29994.0,119.2503,119.2902,119.0012,119.061,29994.0
2025-01-03 14:30:00,119.54,119.6,119.32,119.35,37414.0,119.1009,119.1607,118.8817,118.9116,37414.0
2025-01-03 15:00:00,119.35,119.45,119.32,119.44,51213.0,118.9116,119.0112,118.8817,119.0012,51213.0
2025-01-03 15:30:00,119.43,119.47,119.0,119.32,264708.0,118.9913,119.0311,118.5629,118.8817,264708.0
2025-01-06 09:30:00,121.41,121.76,120.61,121.73,127716.0,120.964,121.3127,120.1669,121.2828,127716.0
2025-01-06 10:00:00,121.76,121.95,120.28,120.3,49834.0,121.3127,121.502,119.8382,119.8581,49834.0
2025-01-06 10:30:00,120.34,120.77,120.08,120.64,36330.0,119.8979,120.3264,119.6389,120.1968,36330.0
2025-01-06 11:00:00,120.69,120.69,119.7,119.91,27324.0,120.2466,120.2466,119.2603,119.4695,27324.0
2025-01-06 11:30:00,119.91,120.17,119.63,120.17,56428.0,119.4695,119.7286,119.1905,119.7286,56428.0
2025-01-06 12:00:00,120.08,120.22,119.93,120.11,26985.0,119.6389,119.7784,119.4894,119.6688,26985.0
2025-01-06 12:30:00,120.02,120.23,119.96,119.98,21008.0,119.5791,119.7883,119.5193,119.5393,21008.0
2025-01-06 13:00:00,119.99,120.12,119.88,120.12,28170.0,119.5492,119.6787,119.4396,119.6787,28170.0
2025-01-06 13:30:00,120.1,120.24,119.81,120.07,41763.0,119.6588,119.7983,119.3699,119.6289,41763.0
2025-01-06 14:00:00,120.03,120.08,119.36,119.52,71383.0,119.5891,119.6389,118.9215,119.0809,71383.0
2025-01-06 14:30:00,119.48,119.72,119.48,119.58,38293.0,119.0411,119.2802,119.0411,119.1407,38293.0
2025-01-06 15:00:00,119.57,119.77,119.21,119.27,58801.0,119.1308,119.33,118.7721,118.8319,58801.0
2025-01-06 15:30:00,119.24,119.67,119.0,119.66,234913.0,118.802,119.2304,118.5629,119.2204,234913.0
2025-01-07 09:30:00,120.67,121.49,119.27,119.27,126454.0,120.2267,121.0437,118.8319,118.8319,126454.0
2025-01-07 10:00:00,119.26,119.73,119.11,119.65,39546.0,118.8219,119.2902,118.6725,119.2105,39546.0
2025-01-07 10:30:00,119.57,119.78,119.23,119.78,56590.0,119.1308,119.34,118.792,119.34,56590.0
2025-01-07 11:00:00,119.89,120.45,119.89,120.44,26581.0,119.4496,120.0075,119.4496,119.9976,26581.0
2025-01-07 11:30:00,120.49,120.69,119.86,119.97,40721.0,120.0474,120.2466,119.4197,119.5293,40721.0
2025-01-07 12:00:00,119.98,120.44,119.97,120.41,15198.0,119.5393,119.9976,119.5293,119.9677,15198.0
2025-01-07 12:30:00,120.45,120.51,120.13,120.3,26645.0,120.0075,120.0673,119.6887,119.8581,26645.0
2025-01-07 13:00:00,120.28,120.96,120.22,120.96,37584.0,119.8382,120.5157,119.7784,120.5157,37584.0
2025-01-07 13:30:00,120.95,121.54,120.93,121.51,46062.0,120.5057,121.0935,120.4858,121.0636,46062.0
2025-01-07 14:00:00,121.51,121.94,121.5,121.59,90740.0,121.0636,121.4921,121.0537,121.1433,90740.0
2025-01-07 14:30:00,121.59,122.0,121.14,121.8,71485.0,121.1433,121.5518,120.695,121.3526,71485.0
2025-01-07 15:00:00,121.81,121.81,120.72,120.78,149033.0,121.3625,121.3625,120.2765,120.3363,149033.0
2025-01-07 15:30:00,120.77,121.42,120.33,121.41,415347.0,120.3264,120.974,119.888,120.964,415347.0
2025-01-08 09:30:00,122.65,122.83,120.88,121.43,89630.0,122.1994,122.3788,120.436,120.9839,89630.0
2025-01-08 10:00:00,121.35,121.91,121.15,121.16,56093.0,120.9042,121.4622,120.705,120.7149,56093.0
2025-01-08 10:30:00,121.19,121.43,121.01,121.38,29053.0,120.7448,120.9839,120.5655,120.9341,29053.0
2025-01-08 11:00:00,121.41,121.63,121.2,121.45,34394.0,120.964,121.1832,120.7548,121.0039,34394.0
2025-01-08 11:30:00,121.36,121.67,121.36,121.67,23286.0,120.9142,121.223,120.9142,121.223,23286.0
2025-01-08 12:00:00,121.64,121.64,121.19,121.4,31809.0,121.1932,121.1932,120.7448,120.954,31809.0
2025-01-08 12:30:00,121.4,121.4,121.0,121.27,46748.0,120.954,120.954,120.5555,120.8245,46748.0
2025-01-08 13:00:00,121.26,121.65,121.23,121.62,49090.0,120.8146,121.2031,120.7847,121.1732,49090.0
2025-01-08 13:30:00,121.62,122.05,121.6,121.79,49102.0,121.1732,121.6017,121.1533,121.3426,49102.0
2025-01-08 14:00:00,121.81,122.45,121.8,122.45,32088.0,121.3625,122.0002,121.3526,122.0002,32088.0
2025-01-08 14:30:00,122.42,122.51,122.19,122.23,63183.0,121.9703,122.06,121.7411,121.781,63183.0
2025-01-08 15:00:00,122.2,122.48,122.2,122.4,62028.0,121.7511,122.0301,121.7511,121.9504,62028.0
2025-01-08 15:30:00,122.4,122.72,122.25,122.51,391596.0,121.9504,122.2692,121.8009,122.06,391596.0
2025-01-10 09:30:00,121.82,122.27,121.11,122.2,78670.0,121.3725,121.8208,120.6651,121.7511,78670.0
2025-01-10 10:00:00,122.26,122.26,121.22,121.45,104495.0,121.8109,121.8109,120.7747,121.0039,104495.0
2025-01-10 10:30:00,121.45,121.85,121.43,121.79,58699.0,121.0039,121.4024,120.9839,121.3426,58699.0
2025-01-10 11:00:00,121.78,122.02,121.73,121.73,40241.0,121.3326,121.5718,121.2828,121.2828,40241.0
2025-01-10 11:30:00,121.7,122.23,121.44,121.93,96929.0,121.2529,121.781,120.9939,121.4821,96929.0
2025-01-10 12:00:00,121.93,121.99,121.62,121.72,30858.0,121.4821,121.5419,121.1732,121.2729,30858.0
2025-01-10 12:30:00,121.73,122.0,121.69,121.85,64232.0,121.2828,121.5518,121.243,121.4024,64232.0
2025-01-10 13:00:00,121.82,122.36,121.81,122.28,45683.0,121.3725,121.9105,121.3625,121.8308,45683.0
2025-01-10 13:30:00,122.28,122.68,122.24,122.66,36979.0,121.8308,122.2293,121.791,122.2094,36979.0
2025-01-10 14:00:00,122.64,122.75,122.22,122.28,79794.0,122.1895,122.2991,121.771,121.8308,79794.0
2025-01-10 14:30:00,122.27,122.34,121.94,122.06,48420.0,121.8208,121.8906,121.4921,121.6116,48420.0
2025-01-10 15:00:00,122.05,122.29,121.83,122.1,96818.0,121.6017,121.8408,121.3825,121.6515,96818.0
2025-01-10 15:30:00,122.12,122.21,121.54,121.57,234915.0,121.6714,121.7611,121.0935,121.1234,234915.0
2025-01-13 09:30:00,121.08,121.12,119.25,120.11,61878.0,120.6352,120.6751,118.8119,119.6688,61878.0
2025-01-13 10:00:00,120.11,120.26,119.57,120.13,45441.0,119.6688,119.8182,119.1308,119.6887,45441.0
2025-01-13 10:30:00,120.02,120.66,119.9,120.58,45585.0,119.5791,120.2168,119.4596,120.1371,45585.0
2025-01-13 11:00:00,120.6,120.69,120.34,120.52,29186.0,120.157,120.2466,119.8979,120.0773,29186.0
2025-01-13 11:30:00,120.5,120.77,120.2,120.23,22611.0,120.0573,120.3264,119.7584,119.7883,22611.0
2025-01-13 12:00:00,120.21,120.56,120.03,120.44,37616.0,119.7684,120.1171,119.5891,119.9976,37616.0
2025-01-13 12:30:00,120.44,120.77,120.34,120.68,22255.0,119.9976,120.3264,119.8979,120.2367,22255.0
2025-01-13 13:00:00,120.63,121.24,120.58,121.24,28102.0,120.1869,120.7946,120.1371,120.7946,28102.0
2025-01-13 13:30:00,121.26,121.27,121.02,121.04,20293.0,120.8146,120.8245,120.5754,120.5954,20293.0
2025-01-13 14:00:00,120.99,121.05,120.85,121.04,31214.0,120.5455,120.6053,120.4061,120.5954,31214.0
2025-01-13 14:30:00,121.01,121.09,120.52,120.73,58083.0,120.5655,120.6452,120.0773,120.2865,58083.0
2025-01-13 15:00:00,120.64,120.78,120.52,120.65,35238.0,120.1968,120.3363,120.0773,120.2068,35238.0
2025-01-13 15:30:00,120.62,121.02,120.1,120.86,222901.0,120.1769,120.5754,119.6588,120.416,222901.0
2025-01-14 09:30:00,120.87,121.48,119.92,121.2,91657.0,120.426,121.0337,119.4795,120.7548,91657.0
2025-01-14 10:00:00,121.23,122.34,121.19,122.34,43274.0,120.7847,121.8906,120.7448,121.8906,43274.0
2025-01-14 10:30:00,122.34,122.82,122.18,122.81,26911.0,121.8906,122.3688,121.7312,122.3589,26911.0
2025-01-14 11:00:00,122.78,122.78,121.88,121.88,34274.0,122.329,122.329,121.4323,121.4323,34274.0
2025-01-14 11:30:00,121.94,122.22,121.94,122.13,26463.0,121.4921,121.771,121.4921,121.6814,26463.0
2025-01-14 12:00:00,122.13,122.49,122.05,122.22,49654.0,121.6814,122.04,121.6017,121.771,49654.0
2025-01-14 12:30:00,122.2,122.88,122.03,122.82,26598.0,121.7511,122.4286,121.5817,122.3688,26598.0
2025-01-14 13:00:00,122.86,123.2,122.53,123.2,34882.0,122.4087,122.7474,122.0799,122.7474,34882.0
2025-01-14 13:30:00,123.2,123.81,123.18,123.79,58766.0,122.7474,123.3552,122.7275,123.3353,58766.0
2025-01-14 14:00:00,123.76,124.08,123.58,124.03,53326.0,123.3054,123.6242,123.126,123.5744,53326.0
2025-01-14 14:30:00,124.01,124.31,123.81,123.81,46108.0,123.5545,123.8534,123.3552,123.3552,46108.0
2025-01-14 15:00:00,123.83,124.13,123.24,124.07,73644.0,123.3751,123.674,122.7873,123.6142,73644.0
2025-01-14 15:30:00,124.13,124.19,123.54,124.01,323916.0,123.674,123.7338,123.0862,123.5545,323916.0
2025-01-15 09:30:00,124.39,124.64,123.28,123.88,67904.0,123.9331,124.1821,122.8271,123.4249,67904.0
2025-01-15 10:00:00,124.02,124.02,122.49,122.57,61467.0,123.5644,123.5644,122.04,122.1197,61467.0
2025-01-15 10:30:00,122.63,123.5,122.6,123.43,33648.0,122.1795,123.0463,122.1496,122.9766,33648.0
2025-01-15 11:00:00,123.37,123.65,123.27,123.51,29656.0,122.9168,123.1958,122.8172,123.0563,29656.0
2025-01-15 11:30:00,123.41,123.82,123.29,123.76,34518.0,122.9567,123.3652,122.8371,123.3054,34518.0
2025-01-15 12:00:00,123.77,124.67,123.71,124.47,46460.0,123.3153,124.212,123.2556,124.0128,46460.0
2025-01-15 12:30:00,124.42,124.51,124.24,124.31,45303.0,123.9629,124.0526,123.7836,123.8534,45303.0
2025-01-15 13:00:00,124.35,124.43,123.94,124.0,45858.0,123.8932,123.9729,123.4847,123.5445,45858.0
2025-01-15 13:30:00,123.98,124.36,123.95,124.34,45280.0,123.5246,123.9032,123.4947,123.8832,45280.0
2025-01-15 14:00:00,124.33,124.33,123.92,124.17,56751.0,123.8733,123.8733,123.4648,123.7139,56751.0
2025-01-15 14:30:00,124.22,124.49,124.02,124.22,45936.0,123.7637,124.0327,123.5644,123.7637,45936.0
2025-01-15 15:00:00,124.21,124.47,124.2,124.4,53828.0,123.7537,124.0128,123.7438,123.943,53828.0
2025-01-15 15:30:00,124.4,124.78,124.21,124.7,304901.0,123.943,124.3216,123.7537,124.2419,304901.0
2025-01-16 09:30:00,124.7,124.93,124.36,124.64,52837.0,124.2419,124.4711,123.9032,124.1821,52837.0
2025-01-16 10:00:00,124.64,125.34,124.54,125.0,35698.0,124.1821,124.8796,124.0825,124.5408,35698.0
2025-01-16 10:30:00,125.05,125.62,125.02,125.47,37786.0,124.5906,125.1585,124.5607,125.0091,37786.0
2025-01-16 11:00:00,125.5,125.98,125.4,125.98,94103.0,125.039,125.5172,124.9393,125.5172,94103.0
2025-01-16 11:30:00,125.98,126.2,125.88,126.17,36937.0,125.5172,125.7364,125.4176,125.7065,36937.0
2025-01-16 12:00:00,126.15,126.24,125.99,126.15,25292.0,125.6866,125.7763,125.5272,125.6866,25292.0
2025-01-16 12:30:00,126.17,126.55,126.1,126.15,57396.0,125.7065,126.0851,125.6368,125.6866,57396.0
2025-01-16 13:00:00,126.15,126.26,125.72,125.9,110412.0,125.6866,125.7962,125.2582,125.4375,110412.0
2025-01-16 13:30:00,125.89,126.17,125.88,126.07,36057.0,125.4275,125.7065,125.4176,125.6069,36057.0
2025-01-16 14:00:00,126.11,126.43,125.87,126.34,34278.0,125.6467,125.9656,125.4076,125.8759,34278.0
2025-01-16 14:30:00,126.35,126.35,126.06,126.1,38360.0,125.8859,125.8859,125.5969,125.6368,38360.0
2025-01-16 15:00:00,126.11,126.59,126.1,126.57,92729.0,125.6467,126.125,125.6368,126.105,92729.0
2025-01-16 15:30:00,126.57,127.08,126.38,127.03,286101.0,126.105,126.6132,125.9157,126.5634,286101.0
2025-01-17 09:30:00,127.2,127.27,125.17,126.1,229310.0,126.7327,126.8025,124.7102,125.6368,229310.0
2025-01-17 10:00:00,126.14,126.81,126.08,126.65,44044.0,125.6766,126.3442,125.6168,126.1848,44044.0
2025-01-17 10:30:00,126.66,126.94,126.33,126.58,47043.0,126.1947,126.4737,125.8659,126.115,47043.0
2025-01-17 11:00:00,126.6,126.93,126.59,126.76,22146.0,126.1349,126.4637,126.125,126.2944,22146.0
2025-01-17 11:30:00,126.72,126.87,126.49,126.87,29758.0,126.2545,126.4039,126.0253,126.4039,29758.0
2025-01-17 12:00:00,126.85,126.86,126.51,126.52,22399.0,126.384,126.394,126.0453,126.0552,22399.0
2025-01-17 12:30:00,126.55,126.66,126.29,126.58,34221.0,126.0851,126.1947,125.8261,126.115,34221.0
2025-01-17 13:00:00,126.62,126.81,126.37,126.66,57430.0,126.1549,126.3442,125.9058,126.1947,57430.0
2025-01-17 13:30:00,126.7,126.96,126.55,126.84,64905.0,126.2346,126.4936,126.0851,126.3741,64905.0
2025-01-17 14:00:00,126.89,127.26,126.89,126.95,31868.0,126.4239,126.7925,126.4239,126.4837,31868.0
2025-01-17 14:30:00,126.95,127.05,126.68,126.72,19823.0,126.4837,126.5833,126.2146,126.2545,19823.0
2025-01-17 15:00:00,126.68,126.83,126.56,126.6,29500.0,126.2146,126.3641,126.0951,126.1349,29500.0
2025-01-17 15:30:00,126.56,126.58,126.15,126.27,181655.0,126.0951,126.115,125.6866,125.8062,181655.0
2025-01-21 09:30:00,126.96,127.78,126.91,127.35,54910.0,126.4936,127.3106,126.4438,126.8822,54910.0
2025-01-21 10:00:00,127.31,127.45,126.73,126.79,17007.0,126.8423,126.9818,126.2645,126.3242,17007.0
2025-01-21 10:30:00,126.79,127.27,126.51,127.27,31713.0,126.3242,126.8025,126.0453,126.8025,31713.0
2025-01-21 11:00:00,127.24,127.78,127.19,127.66,34243.0,126.7726,127.3106,126.7228,127.191,34243.0
2025-01-21 11:30:00,127.65,127.79,127.53,127.6,15808.0,127.1811,127.3206,127.0615,127.1313,15808.0
2025-01-21 12:00:00,127.65,127.79,127.45,127.68,18052.0,127.1811,127.3206,126.9818,127.211,18052.0
2025-01-21 12:30:00,127.64,127.71,127.24,127.27,22555.0,127.1711,127.2409,126.7726,126.8025,22555.0
2025-01-21 13:00:00,127.26,127.39,127.11,127.29,32954.0,126.7925,126.922,126.6431,126.8224,32954.0
2025-01-21 13:30:00,127.29,127.36,127.08,127.08,23331.0,126.8224,126.8921,126.6132,126.6132,23331.0
2025-01-21 14:00:00,127.11,127.4,127.03,127.09,61583.0,126.6431,126.932,126.5634,126.6231,61583.0
2025-01-21 14:30:00,127.05,127.36,127.04,127.27,37634.0,126.5833,126.8921,126.5733,126.8025,37634.0
2025-01-21 15:00:00,127.23,127.23,126.95,127.16,53824.0,126.7626,126.7626,126.4837,126.6929,53824.0
2025-01-21 15:30:00,127.13,127.89,127.05,127.84,143127.0,126.663,127.4202,126.5833,127.3704,143127.0
2025-01-22 09:30:00,127.85,128.02,126.41,126.87,65307.0,127.3803,127.5497,125.9456,126.4039,65307.0
2025-01-22 10:00:00,126.87,128.0,126.85,127.97,79579.0,126.4039,127.5298,126.384,127.4999,79579.0
2025-01-22 10:30:00,127.89,128.43,127.8,128.43,52051.0,127.4202,127.9582,127.3305,127.9582,52051.0
2025-01-22 11:00:00,128.44,128.51,128.04,128.29,25418.0,127.9682,128.0379,127.5696,127.8187,25418.0
2025-01-22 11:30:00,128.33,128.44,128.19,128.32,28450.0,127.8586,127.9682,127.7191,127.8486,28450.0
2025-01-22 12:00:00,128.3,128.49,128.14,128.49,25473.0,127.8287,128.018,127.6693,128.018,25473.0
2025-01-22 12:30:00,128.49,128.64,128.35,128.5,58103.0,128.018,128.1674,127.8785,128.028,58103.0
2025-01-22 13:00:00,128.47,128.65,128.36,128.61,22257.0,127.9981,128.1774,127.8885,128.1376,22257.0
2025-01-22 13:30:00,128.61,128.78,128.44,128.78,23177.0,128.1376,128.3069,127.9682,128.3069,23177.0
2025-01-22 14:00:00,128.78,129.36,128.78,129.27,60593.0,128.3069,128.8848,128.3069,128.7951,60593.0
2025-01-22 14:30:00,129.27,129.3,128.94,129.08,49127.0,128.7951,128.825,128.4663,128.6058,49127.0
2025-01-22 15:00:00,129.05,129.25,128.94,129.18,36839.0,128.5759,128.7752,128.4663,128.7055,36839.0
2025-01-22 15:30:00,129.16,129.3,128.67,128.73,231202.0,128.6855,128.825,128.1973,128.2571,231202.0
2025-01-23 09:30:00,129.42,129.42,127.31,128.43,63830.0,128.9446,128.9446,126.8423,127.9582,63830.0
2025-01-23 10:00:00,128.46,128.97,128.21,128.34,47234.0,127.9881,128.4962,127.739,127.8685,47234.0
2025-01-23 10:30:00,128.35,129.0,128.29,128.99,35534.0,127.8785,128.5261,127.8187,128.5162,35534.0
2025-01-23 11:00:00,129.06,129.47,129.04,129.28,27910.0,128.5859,128.9944,128.566,128.8051,27910.0
2025-01-23 11:30:00,129.27,129.4,128.88,129.01,38171.0,128.7951,128.9247,128.4066,128.5361,38171.0
2025-01-23 12:00:00,128.97,129.32,128.97,129.26,34719.0,128.4962,128.8449,128.4962,128.7852,34719.0
2025-01-23 12:30:00,129.23,129.61,129.21,129.59,20708.0,128.7553,129.1339,128.7354,129.114,20708.0
2025-01-23 13:00:00,129.63,129.68,129.38,129.5,42672.0,129.1538,129.2036,128.9047,129.0243,42672.0
2025-01-23 13:30:00,129.47,129.59,129.32,129.33,37663.0,128.9944,129.114,128.8449,128.8549,37663.0
2025-01-23 14:00:00,129.32,129.37,129.18,129.21,39242.0,128.8449,128.8948,128.7055,128.7354,39242.0
2025-01-23 14:30:00,129.21,129.24,128.9,128.9,41705.0,128.7354,128.7652,128.4265,128.4265,41705.0
2025-01-23 15:00:00,128.91,129.24,128.8,129.22,82100.0,128.4365,128.7652,128.3269,128.7453,82100.0
2025-01-23 15:30:00,129.19,129.44,129.01,129.34,174982.0,128.7154,128.9645,128.5361,128.8649,174982.0
2025-01-24 09:30:00,129.47,129.47,128.81,129.03,43344.0,128.9944,128.9944,128.3368,128.556,43344.0
2025-01-24 10:00:00,129.1,129.21,128.66,128.95,24553.0,128.6258,128.7354,128.1874,128.4763,24553.0
2025-01-24 10:30:00,128.93,128.94,128.53,128.72,43052.0,128.4564,128.4663,128.0578,128.2472,43052.0
2025-01-24 11:00:00,128.7,129.07,128.64,128.72,64310.0,128.2272,128.5959,128.1674,128.2472,64310.0
2025-01-24 11:30:00,128.75,129.21,128.72,129.15,56965.0,128.277,128.7354,128.2472,128.6756,56965.0
2025-01-24 12:00:00,129.12,129.46,129.01,129.34,31185.0,128.6457,128.9844,128.5361,128.8649,31185.0
2025-01-24 12:30:00,129.34,129.44,129.09,129.15,37107.0,128.8649,128.9645,128.6158,128.6756,37107.0
2025-01-24 13:00:00,129.16,129.34,129.05,129.11,31471.0,128.6855,128.8649,128.5759,128.6357,31471.0
2025-01-24 13:30:00,129.14,129.19,128.94,129.15,42457.0,128.6656,128.7154,128.4663,128.6756,42457.0
2025-01-24 14:00:00,129.16,129.2,128.95,129.12,36856.0,128.6855,128.7254,128.4763,128.6457,36856.0
2025-01-24 14:30:00,129.09,129.16,128.98,129.06,39202.0,128.6158,128.6855,128.5062,128.5859,39202.0
2025-01-24 15:00:00,129.05,129.07,128.79,128.95,48596.0,128.5759,128.5959,128.3169,128.4763,48596.0
2025-01-24 15:30:00,128.96,128.99,128.52,128.83,195906.0,128.4863,128.5162,128.0479,128.3567,195906.0
2025-01-27 09:30:00,129.38,131.0,128.87,129.2,108113.0,128.9047,130.5188,128.3966,128.7254,108113.0
2025-01-27 10:00:00,129.31,129.74,128.97,129.03,63871.0,128.835,129.2634,128.4962,128.556,63871.0
2025-01-27 10:30:00,129.06,129.33,129.0,129.06,38602.0,128.5859,128.8549,128.5261,128.5859,38602.0
2025-01-27 11:00:00,129.05,129.46,128.95,129.28,49587.0,128.5759,128.9844,128.4763,128.8051,49587.0
2025-01-27 11:30:00,129.32,129.8,129.23,129.71,31704.0,128.8449,129.3232,128.7553,129.2335,31704.0
2025-01-27 12:00:00,129.68,130.03,129.41,130.03,94051.0,129.2036,129.5523,128.9346,129.5523,94051.0
2025-01-27 12:30:00,130.03,130.04,129.82,129.93,40776.0,129.5523,129.5623,129.3431,129.4527,40776.0
2025-01-27 13:00:00,129.91,129.91,129.51,129.64,31071.0,129.4328,129.4328,129.0342,129.1638,31071.0
2025-01-27 13:30:00,129.68,129.82,129.49,129.78,39011.0,129.2036,129.3431,129.0143,129.3033,39011.0
2025-01-27 14:00:00,129.82,130.0,129.76,129.9,54546.0,129.3431,129.5224,129.2833,129.4228,54546.0
2025-01-27 14:30:00,129.93,130.1,129.82,130.0,43997.0,129.4527,129.6221,129.3431,129.5224,43997.0
2025-01-27 15:00:00,129.97,130.07,129.57,130.0,75942.0,129.4926,129.5922,129.094,129.5224,75942.0
2025-01-27 15:30:00,130.02,130.79,129.87,130.77,278960.0,129.5424,130.3095,129.3929,130.2896,278960.0
2025-01-28 09:30:00,130.84,131.29,129.67,129.78,76822.0,130.3594,130.8077,129.1937,129.3033,76822.0
2025-01-28 10:00:00,129.81,130.18,129.7,130.13,49505.0,129.3331,129.7018,129.2236,129.652,49505.0
2025-01-28 10:30:00,130.13,130.8,129.9,130.67,57970.0,129.652,130.3195,129.4228,130.19,57970.0
2025-01-28 11:00:00,130.67,130.7,129.33,129.46,59331.0,130.19,130.2199,128.8549,128.9844,59331.0
2025-01-28 11:30:00,129.5,129.51,129.02,129.2,43805.0,129.0243,129.0342,128.546,128.7254,43805.0
2025-01-28 12:00:00,129.2,129.27,129.05,129.16,30164.0,128.7254,128.7951,128.5759,128.6855,30164.0
2025-01-28 12:30:00,129.19,129.4,129.09,129.36,26330.0,128.7154,128.9247,128.6158,128.8848,26330.0
2025-01-28 13:00:00,129.36,129.43,129.08,129.18,28645.0,128.8848,128.9545,128.6058,128.7055,28645.0
2025-01-28 13:30:00,129.15,129.23,128.84,128.88,31948.0,128.6756,128.7553,128.3667,128.4066,31948.0
2025-01-28 14:00:00,128.83,128.83,128.59,128.83,32789.0,128.3567,128.3567,128.1176,128.3567,32789.0
2025-01-28 14:30:00,128.88,128.9,128.44,128.51,70137.0,128.4066,128.4265,127.9682,128.0379,70137.0
2025-01-28 15:00:00,128.47,128.53,128.17,128.17,73543.0,127.9981,128.0578,127.6992,127.6992,73543.0
2025-01-28 15:30:00,128.19,128.27,127.5,127.74,361741.0,127.7191,127.7988,127.0316,127.2708,361741.0
2025-01-29 09:30:00,128.5,128.53,127.43,127.81,139304.0,128.028,128.0578,126.9619,127.3405,139304.0
2025-01-29 10:00:00,127.86,128.19,127.68,127.91,117058.0,127.3903,127.7191,127.211,127.4401,117058.0
2025-01-29 10:30:00,127.89,128.04,127.41,127.67,72861.0,127.4202,127.5696,126.942,127.201,72861.0
2025-01-29 11:00:00,127.67,127.94,127.43,127.8,122201.0,127.201,127.47,126.9619,127.3305,122201.0
2025-01-29 11:30:00,127.84,127.88,127.6,127.73,70472.0,127.3704,127.4102,127.1313,127.2608,70472.0
2025-01-29 12:00:00,127.71,128.08,127.71,128.01,74345.0,127.2409,127.6095,127.2409,127.5398,74345.0
2025-01-29 12:30:00,128.04,128.19,127.6,127.75,79078.0,127.5696,127.7191,127.1313,127.2807,79078.0
2025-01-29 13:00:00,127.7,127.93,127.67,127.78,86629.0,127.2309,127.4601,127.201,127.3106,86629.0
2025-01-29 13:30:00,127.78,127.82,127.08,127.11,181412.0,127.3106,127.3505,126.6132,126.6431,181412.0
2025-01-29 14:00:00,127.05,127.39,126.95,127.02,157692.0,126.5833,126.922,126.4837,126.5534,157692.0
2025-01-29 14:30:00,127.02,127.68,127.0,127.45,63261.0,126.5534,127.211,126.5335,126.9818,63261.0
2025-01-29 15:00:00,127.47,127.65,127.29,127.53,57734.0,127.0017,127.1811,126.8224,127.0615,57734.0
2025-01-29 15:30:00,127.53,127.71,127.27,127.71,262119.0,127.0615,127.2409,126.8025,127.2409,262119.0
2025-01-30 09:30:00,127.16,132.84,125.0,131.27,410653.0,126.6929,132.352,124.5408,130.7878,410653.0
2025-01-30 10:00:00,131.28,131.79,128.39,128.6,208241.0,130.7977,131.3059,127.9184,128.1276,208241.0
2025-01-30 10:30:00,128.63,128.77,127.11,127.99,160809.0,128.1575,128.297,126.6431,127.5198,160809.0
2025-01-30 11:00:00,128.03,129.04,127.44,128.46,187650.0,127.5597,128.566,126.9719,127.9881,187650.0
2025-01-30 11:30:00,128.47,128.47,126.62,126.62,102774.0,127.9981,127.9981,126.1549,126.1549,102774.0
2025-01-30 12:00:00,126.73,127.24,126.57,127.08,115468.0,126.2645,126.7726,126.105,126.6132,115468.0
2025-01-30 12:30:00,127.17,128.32,126.94,128.27,71515.0,126.7028,127.8486,126.4737,127.7988,71515.0
2025-01-30 13:00:00,128.22,128.54,127.76,128.01,57810.0,127.749,128.0678,127.2907,127.5398,57810.0
2025-01-30 13:30:00,128.01,128.33,127.79,127.89,69963.0,127.5398,127.8586,127.3206,127.4202,69963.0
2025-01-30 14:00:00,127.91,127.91,127.28,127.67,55761.0,127.4401,127.4401,126.8124,127.201,55761.0
2025-01-30 14:30:00,127.68,128.3,127.51,128.1,73405.0,127.211,127.8287,127.0416,127.6294,73405.0
2025-01-30 15:00:00,128.1,128.93,127.93,128.91,96110.0,127.6294,128.4564,127.4601,128.4365,96110.0
2025-01-30 15:30:00,128.88,129.45,128.18,128.3,457618.0,128.4066,128.9745,127.7091,127.8287,457618.0
2025-01-31 09:30:00,126.8,127.73,122.91,122.97,216814.0,126.3342,127.2608,122.4585,122.5183,216814.0
2025-01-31 10:00:00,123.0,124.45,122.85,123.82,170927.0,122.5482,123.9928,122.3987,123.3652,170927.0
2025-01-31 10:30:00,123.82,126.8,123.78,126.73,178231.0,123.3652,126.3342,123.3253,126.2645,178231.0
2025-01-31 11:00:00,126.73,126.82,125.82,125.85,154889.0,126.2645,126.3541,125.3578,125.3877,154889.0
2025-01-31 11:30:00,125.78,126.29,125.39,126.26,72106.0,125.318,125.8261,124.9294,125.7962,72106.0
2025-01-31 12:00:00,126.25,127.98,126.16,127.56,220085.0,125.7862,127.5099,125.6966,127.0914,220085.0
2025-01-31 12:30:00,127.58,127.64,126.21,126.39,110731.0,127.1113,127.1711,125.7464,125.9257,110731.0
2025-01-31 13:00:00,126.4,126.51,124.6,124.95,86014.0,125.9357,126.0453,124.1423,124.491,86014.0
2025-01-31 13:30:00,124.97,124.98,124.13,124.29,62377.0,124.5109,124.5209,123.674,123.8334,62377.0
2025-01-31 14:00:00,124.28,124.38,123.6,123.97,114475.0,123.8235,123.9231,123.146,123.5146,114475.0
2025-01-31 14:30:00,124.0,124.29,123.77,124.25,74111.0,123.5445,123.8334,123.3153,123.7936,74111.0
2025-01-31 15:00:00,124.26,124.72,123.83,124.12,104796.0,123.8035,124.2618,123.3751,123.664,104796.0
2025-01-31 15:30:00,124.16,124.4,123.54,123.65,442564.0,123.7039,123.943,123.0862,123.1958,442564.0
2025-02-03 09:30:00,123.92,126.11,123.0,123.03,163080.0,123.4648,125.6467,122.5482,122.5781,163080.0
2025-02-03 10:00:00,123.02,126.01,123.0,125.96,186189.0,122.5681,125.5471,122.5482,125.4973,186189.0
2025-02-03 10:30:00,125.96,126.18,125.29,126.13,109543.0,125.4973,125.7165,124.8298,125.6667,109543.0
2025-02-03 11:00:00,126.1,126.19,125.17,125.23,73137.0,125.6368,125.7264,124.7102,124.77,73137.0
2025-02-03 11:30:00,125.3,126.47,125.26,125.97,120594.0,124.8397,126.0054,124.7999,125.5073,120594.0
2025-02-03 12:00:00,125.98,125.99,125.3,125.7,60575.0,125.5172,125.5272,124.8397,125.2382,60575.0
2025-02-03 12:30:00,125.61,125.61,124.99,125.48,58394.0,125.1486,125.1486,124.5309,125.0191,58394.0
2025-02-03 13:00:00,125.39,125.77,125.14,125.36,55009.0,124.9294,125.308,124.6803,124.8995,55009.0
2025-02-03 13:30:00,125.33,125.93,125.33,125.73,82397.0,124.8696,125.4674,124.8696,125.2681,82397.0
2025-02-03 14:00:00,125.73,125.91,125.6,125.72,67891.0,125.2681,125.4475,125.1386,125.2582,67891.0
2025-02-03 14:30:00,125.71,126.15,125.67,125.8,94512.0,125.2482,125.6866,125.2084,125.3379,94512.0
2025-02-03 15:00:00,125.78,125.85,125.32,125.47,87442.0,125.318,125.3877,124.8596,125.0091,87442.0
2025-02-03 15:30:00,125.49,125.97,125.3,125.36,333615.0,125.029,125.5073,124.8397,124.8995,333615.0
2025-02-04 09:30:00,123.57,126.82,123.57,126.69,115054.0,123.1161,126.3541,123.1161,126.2246,115054.0
2025-02-04 10:00:00,126.7,127.47,126.6,126.75,181457.0,126.2346,127.0017,126.1349,126.2844,181457.0
2025-02-04 10:30:00,126.78,127.21,126.39,126.78,93512.0,126.3143,126.7427,125.9257,126.3143,93512.0
2025-02-04 11:00:00,126.83,127.12,126.62,126.82,44138.0,126.3641,126.653,126.1549,126.3541,44138.0
2025-02-04 11:30:00,126.83,126.97,126.09,126.52,88479.0,126.3641,126.5036,125.6268,126.0552,88479.0
2025-02-04 12:00:00,126.48,126.67,126.35,126.56,67181.0,126.0154,126.2047,125.8859,126.0951,67181.0
2025-02-04 12:30:00,126.58,126.76,126.41,126.76,41875.0,126.115,126.2944,125.9456,126.2944,41875.0
2025-02-04 13:00:00,126.74,127.02,126.62,126.9,54716.0,126.2744,126.5534,126.1549,126.4338,54716.0
2025-02-04 13:30:00,126.9,127.02,126.76,126.96,53246.0,126.4338,126.5534,126.2944,126.4936,53246.0
2025-02-04 14:00:00,126.92,127.2,126.82,127.19,87841.0,126.4538,126.7327,126.3541,126.7228,87841.0
2025-02-04 14:30:00,127.17,127.22,126.14,126.26,99572.0,126.7028,126.7527,125.6766,125.7962,99572.0
2025-02-04 15:00:00,126.28,126.35,125.94,126.0,90921.0,125.8161,125.8859,125.4774,125.5371,90921.0
2025-02-04 15:30:00,126.03,126.31,125.14,125.17,311412.0,125.567,125.846,124.6803,124.7102,311412.0
2025-02-05 09:30:00,127.02,128.46,126.84,128.38,115542.0,126.5534,127.9881,126.3741,127.9084,115542.0
2025-02-05 10:00:00,128.37,128.56,127.43,127.7,64812.0,127.8984,128.0877,126.9619,127.2309,64812.0
2025-02-05 10:30:00,127.71,127.78,126.62,126.84,57394.0,127.2409,127.3106,126.1549,126.3741,57394.0
2025-02-05 11:00:00,126.81,127.0,126.41,126.6,64321.0,126.3442,126.5335,125.9456,126.1349,64321.0
2025-02-05 11:30:00,126.6,127.03,126.32,127.0,39139.0,126.1349,126.5634,125.856,126.5335,39139.0
2025-02-05 12:00:00,127.01,127.12,126.8,127.06,25831.0,126.5434,126.653,126.3342,126.5932,25831.0
2025-02-05 12:30:00,127.14,127.62,127.06,127.37,34625.0,126.673,127.1512,126.5932,126.9021,34625.0
2025-02-05 13:00:00,127.36,127.86,127.35,127.69,60685.0,126.8921,127.3903,126.8822,127.2209,60685.0
2025-02-05 13:30:00,127.68,128.14,127.55,127.6,45800.0,127.211,127.6693,127.0814,127.1313,45800.0
2025-02-05 14:00:00,127.63,127.81,127.41,127.44,70343.0,127.1612,127.3405,126.942,126.9719,70343.0
2025-02-05 14:30:00,127.44,127.93,127.32,127.89,93066.0,126.9719,127.4601,126.8523,127.4202,93066.0
2025-02-05 15:00:00,127.91,128.02,126.95,127.12,107253.0,127.4401,127.5497,126.4837,126.653,107253.0
2025-02-05 15:30:00,127.16,127.68,127.04,127.45,278102.0,126.6929,127.211,126.5733,126.9818,278102.0
2025-02-06 09:30:00,126.73,127.19,125.74,126.04,96070.0,126.2645,126.7228,125.2781,125.577,96070.0
2025-02-06 10:00:00,126.0,126.86,125.92,126.57,63797.0,125.5371,126.394,125.4574,126.105,63797.0
2025-02-06 10:30:00,126.68,126.84,126.32,126.56,52629.0,126.2146,126.3741,125.856,126.0951,52629.0
2025-02-06 11:00:00,126.56,127.08,126.38,126.76,56768.0,126.0951,126.6132,125.9157,126.2944,56768.0
2025-02-06 11:30:00,126.75,126.75,126.14,126.26,39887.0,126.2844,126.2844,125.6766,125.7962,39887.0
2025-02-06 12:00:00,126.26,126.29,126.02,126.22,40887.0,125.7962,125.8261,125.5571,125.7563,40887.0
2025-02-06 12:30:00,126.22,126.5,126.08,126.34,37840.0,125.7563,126.0353,125.6168,125.8759,37840.0
2025-02-06 13:00:00,126.34,126.5,126.05,126.33,57555.0,125.8759,126.0353,125.587,125.8659,57555.0
2025-02-06 13:30:00,126.35,126.63,126.3,126.53,51648.0,125.8859,126.1648,125.836,126.0652,51648.0
2025-02-06 14:00:00,126.54,127.13,126.53,126.78,106348.0,126.0752,126.663,126.0652,126.3143,106348.0
2025-02-06 14:30:00,126.75,126.78,126.2,126.51,100815.0,126.2844,126.3143,125.7364,126.0453,100815.0
2025-02-06 15:00:00,126.56,126.88,126.39,126.69,78558.0,126.0951,126.4139,125.9257,126.2246,78558.0
2025-02-06 15:30:00,126.69,127.08,126.27,127.05,449778.0,126.2246,126.6132,125.8062,126.5833,449778.0
2025-02-07 09:30:00,126.78,128.45,126.61,128.28,66170.0,126.3143,127.9781,126.1449,127.8088,66170.0
2025-02-07 10:00:00,128.1,128.1,127.35,127.47,40090.0,127.6294,127.6294,126.8822,127.0017,40090.0
2025-02-07 10:30:00,127.47,127.7,127.15,127.26,48125.0,127.0017,127.2309,126.6829,126.7925,48125.0
2025-02-07 11:00:00,127.25,127.72,127.09,127.57,46844.0,126.7826,127.2508,126.6231,127.1014,46844.0
2025-02-07 11:30:00,127.55,128.18,127.54,127.89,43862.0,127.0814,127.7091,127.0715,127.4202,43862.0
2025-02-07 12:00:00,127.79,128.2,127.79,127.93,24325.0,127.3206,127.7291,127.3206,127.4601,24325.0
2025-02-07 12:30:00,127.93,128.02,127.36,127.38,29283.0,127.4601,127.5497,126.8921,126.9121,29283.0
2025-02-07 13:00:00,127.31,127.71,127.2,127.69,109150.0,126.8423,127.2409,126.7327,127.2209,109150.0
2025-02-07 13:30:00,127.74,127.92,127.63,127.79,57126.0,127.2708,127.4501,127.1612,127.3206,57126.0
2025-02-07 14:00:00,127.79,127.91,127.42,127.44,55911.0,127.3206,127.4401,126.9519,126.9719,55911.0
2025-02-07 14:30:00,127.43,127.91,127.43,127.84,54194.0,126.9619,127.4401,126.9619,127.3704,54194.0
2025-02-07 15:00:00,127.84,127.84,127.41,127.54,70867.0,127.3704,127.3704,126.942,127.0715,70867.0
2025-02-07 15:30:00,127.58,127.89,127.05,127.45,343869.0,127.1113,127.4202,126.5833,126.9818,343869.0
2025-02-10 09:30:00,127.35,127.43,126.19,126.64,33104.0,126.8822,126.9619,125.7264,126.1748,33104.0
2025-02-10 10:00:00,126.76,127.06,126.41,126.87,38573.0,126.2944,126.5932,125.9456,126.4039,38573.0
2025-02-10 10:30:00,126.97,127.79,126.95,127.66,40693.0,126.5036,127.3206,126.4837,127.191,40693.0
2025-02-10 11:00:00,127.66,127.66,127.1,127.12,41088.0,127.191,127.191,126.6331,126.653,41088.0
2025-02-10 11:30:00,127.19,127.33,127.01,127.33,30551.0,126.7228,126.8623,126.5434,126.8623,30551.0
2025-02-10 12:00:00,127.34,127.46,127.25,127.41,48543.0,126.8722,126.9918,126.7826,126.942,48543.0
2025-02-10 12:30:00,127.42,127.48,126.98,127.17,26833.0,126.9519,127.0117,126.5135,126.7028,26833.0
2025-02-10 13:00:00,127.16,127.42,127.15,127.36,49584.0,126.6929,126.9519,126.6829,126.8921,49584.0
2025-02-10 13:30:00,127.34,127.49,127.18,127.47,81114.0,126.8722,127.0217,126.7128,127.0017,81114.0
2025-02-10 14:00:00,127.47,127.61,127.35,127.46,76117.0,127.0017,127.1412,126.8822,126.9918,76117.0
2025-02-10 14:30:00,127.48,127.63,127.48,127.52,58042.0,127.0117,127.1612,127.0117,127.0516,58042.0
2025-02-10 15:00:00,127.53,127.61,127.47,127.54,120482.0,127.0615,127.1412,127.0017,127.0715,120482.0
2025-02-10 15:30:00,127.52,127.54,126.74,127.21,394786.0,127.0516,127.0715,126.2744,126.7427,394786.0
2025-02-11 09:30:00,127.31,128.24,126.96,127.33,79410.0,126.8423,127.7689,126.4936,126.8623,79410.0
2025-02-11 10:00:00,127.32,127.87,127.03,127.52,95858.0,126.8523,127.4003,126.5634,127.0516,95858.0
2025-02-11 10:30:00,127.5,128.12,127.49,127.88,88099.0,127.0316,127.6494,127.0217,127.4102,88099.0
2025-02-11 11:00:00,127.87,128.29,127.59,128.29,74903.0,127.4003,127.8187,127.1213,127.8187,74903.0
2025-02-11 11:30:00,128.25,128.38,127.93,128.17,77231.0,127.7789,127.9084,127.4601,127.6992,77231.0
2025-02-11 12:00:00,128.15,128.2,127.91,128.01,42540.0,127.6792,127.7291,127.4401,127.5398,42540.0
2025-02-11 12:30:00,127.99,128.44,127.89,128.3,100586.0,127.5198,127.9682,127.4202,127.8287,100586.0
2025-02-11 13:00:00,128.31,128.68,128.2,128.61,64195.0,127.8387,128.2073,127.7291,128.1376,64195.0
2025-02-11 13:30:00,128.61,128.63,128.43,128.54,56760.0,128.1376,128.1575,127.9582,128.0678,56760.0
2025-02-11 14:00:00,128.56,128.57,128.13,128.31,61618.0,128.0877,128.0977,127.6593,127.8387,61618.0
2025-02-11 14:30:00,128.29,128.6,128.25,128.58,64728.0,127.8187,128.1276,127.7789,128.1077,64728.0
2025-02-11 15:00:00,128.58,128.81,128.4,128.55,113648.0,128.1077,128.3368,127.9283,128.0778,113648.0
2025-02-11 15:30:00,128.55,128.79,128.32,128.4,319184.0,128.0778,128.3169,127.8486,127.9283,319184.0
2025-02-12 09:30:00,128.35,130.28,128.18,130.08,104123.0,127.8785,129.8014,127.7091,129.6022,104123.0
2025-02-12 10:00:00,130.07,130.53,129.23,129.89,82221.0,129.5922,130.0505,128.7553,129.4129,82221.0
2025-02-12 10:30:00,129.79,130.07,129.29,129.33,43566.0,129.3132,129.5922,128.8151,128.8549,43566.0
2025-02-12 11:00:00,129.22,129.33,128.77,128.88,61308.0,128.7453,128.8549,128.297,128.4066,61308.0
2025-02-12 11:30:00,128.91,129.22,128.79,129.12,47108.0,128.4365,128.7453,128.3169,128.6457,47108.0
2025-02-12 12:00:00,129.13,129.3,128.97,129.12,36819.0,128.6556,128.825,128.4962,128.6457,36819.0
2025-02-12 12:30:00,129.16,129.34,128.75,128.79,98815.0,128.6855,128.8649,128.277,128.3169,98815.0
2025-02-12 13:00:00,128.78,128.82,127.82,127.87,45079.0,128.3069,128.3468,127.3505,127.4003,45079.0
2025-02-12 13:30:00,127.87,127.89,127.43,127.52,80807.0,127.4003,127.4202,126.9619,127.0516,80807.0
2025-02-12 14:00:00,127.48,127.71,127.31,127.64,97999.0,127.0117,127.2409,126.8423,127.1711,97999.0
2025-02-12 14:30:00,127.63,127.96,127.61,127.9,89032.0,127.1612,127.4899,127.1412,127.4302,89032.0
2025-02-12 15:00:00,127.9,128.09,127.65,127.83,193528.0,127.4302,127.6195,127.1811,127.3604,193528.0
2025-02-12 15:30:00,127.83,127.94,127.03,127.07,311105.0,127.3604,127.47,126.5634,126.6032,311105.0
2025-02-13 09:30:00,127.61,128.51,127.49,127.71,58513.0,127.1412,128.0379,127.0217,127.2409,58513.0
2025-02-13 10:00:00,127.77,127.79,127.16,127.18,55744.0,127.3006,127.3206,126.6929,126.7128,55744.0
2025-02-13 10:30:00,127.04,127.25,126.09,126.31,53346.0,126.5733,126.7826,125.6268,125.846,53346.0
2025-02-13 11:00:00,126.35,126.51,125.65,125.72,92269.0,125.8859,126.0453,125.1884,125.2582,92269.0
2025-02-13 11:30:00,125.72,125.93,125.66,125.73,60050.0,125.2582,125.4674,125.1984,125.2681,60050.0
2025-02-13 12:00:00,125.73,126.17,125.73,126.01,61460.0,125.2681,125.7065,125.2681,125.5471,61460.0
2025-02-13 12:30:00,126.03,126.24,125.27,125.32,64601.0,125.567,125.7763,124.8098,124.8596,64601.0
2025-02-13 13:00:00,125.32,126.07,125.3,125.93,102678.0,124.8596,125.6069,124.8397,125.4674,102678.0
2025-02-13 13:30:00,125.9,125.98,125.64,125.7,67281.0,125.4375,125.5172,125.1785,125.2382,67281.0
2025-02-13 14:00:00,125.7,126.12,125.57,126.0,107011.0,125.2382,125.6567,125.1087,125.5371,107011.0
2025-02-13 14:30:00,126.05,126.51,125.92,126.49,58813.0,125.587,126.0453,125.4574,126.0253,58813.0
2025-02-13 15:00:00,126.47,126.79,126.47,126.51,83876.0,126.0054,126.3242,126.0054,126.0453,83876.0
2025-02-13 15:30:00,126.5,127.2,126.4,126.78,330286.0,126.0353,126.7327,125.9357,126.3143,330286.0
2025-02-14 09:30:00,127.0,127.47,126.23,126.72,50524.0,126.5335,127.0017,125.7663,126.2545,50524.0
2025-02-14 10:00:00,126.84,127.66,126.79,127.58,49427.0,126.3741,127.191,126.3242,127.1113,49427.0
2025-02-14 10:30:00,127.52,127.89,127.26,127.56,47593.0,127.0516,127.4202,126.7925,127.0914,47593.0
2025-02-14 11:00:00,127.54,127.9,127.54,127.69,70912.0,127.0715,127.4302,127.0715,127.2209,70912.0
2025-02-14 11:30:00,127.63,127.88,127.37,127.45,35421.0,127.1612,127.4102,126.9021,126.9818,35421.0
2025-02-14 12:00:00,127.47,127.6,127.31,127.58,55092.0,127.0017,127.1313,126.8423,127.1113,55092.0
2025-02-14 12:30:00,127.6,127.64,127.43,127.58,29013.0,127.1313,127.1711,126.9619,127.1113,29013.0
2025-02-14 13:00:00,127.61,127.83,127.54,127.83,29388.0,127.1412,127.3604,127.0715,127.3604,29388.0
2025-02-14 13:30:00,127.82,127.83,127.64,127.73,29317.0,127.3505,127.3604,127.1711,127.2608,29317.0
2025-02-14 14:00:00,127.71,127.75,127.52,127.52,45099.0,127.2409,127.2807,127.0516,127.0516,45099.0
2025-02-14 14:30:00,127.43,127.55,127.26,127.46,53870.0,126.9619,127.0814,126.7925,126.9918,53870.0
2025-02-14 15:00:00,127.46,127.54,126.92,127.0,55617.0,126.9918,127.0715,126.4538,126.5335,55617.0
2025-02-14 15:30:00,126.98,127.19,126.16,126.22,292168.0,126.5135,126.7228,125.6966,125.7563,292168.0
2025-02-18 09:30:00,125.8,126.0,123.94,125.37,90007.0,125.3379,125.5371,123.4847,124.9095,90007.0
2025-02-18 10:00:00,125.38,126.13,125.25,125.69,48699.0,124.9194,125.6667,124.7899,125.2283,48699.0
2025-02-18 10:30:00,125.69,126.1,125.64,126.04,37578.0,125.2283,125.6368,125.1785,125.577,37578.0
2025-02-18 11:00:00,126.04,126.1,125.53,125.59,34990.0,125.577,125.6368,125.0689,125.1286,34990.0
2025-02-18 11:30:00,125.59,125.73,125.44,125.51,37813.0,125.1286,125.2681,124.9792,125.0489,37813.0
2025-02-18 12:00:00,125.47,125.75,125.28,125.75,39275.0,125.0091,125.2881,124.8198,125.2881,39275.0
2025-02-18 12:30:00,125.75,125.96,125.75,125.84,52915.0,125.2881,125.4973,125.2881,125.3777,52915.0
2025-02-18 13:00:00,125.89,126.04,125.69,125.94,31385.0,125.4275,125.577,125.2283,125.4774,31385.0
2025-02-18 13:30:00,125.94,125.97,125.71,125.85,28251.0,125.4774,125.5073,125.2482,125.3877,28251.0
2025-02-18 14:00:00,125.87,126.01,125.7,125.9,34729.0,125.4076,125.5471,125.2382,125.4375,34729.0
2025-02-18 14:30:00,125.89,125.89,125.61,125.71,43485.0,125.4275,125.4275,125.1486,125.2482,43485.0
2025-02-18 15:00:00,125.69,125.94,125.52,125.9,74150.0,125.2283,125.4774,125.0589,125.4375,74150.0
2025-02-18 15:30:00,125.88,126.52,125.63,126.25,392669.0,125.4176,126.0552,125.1685,125.7862,392669.0
2025-02-19 09:30:00,125.78,126.85,125.61,126.67,52589.0,125.318,126.384,125.1486,126.2047,52589.0
2025-02-19 10:00:00,126.66,126.74,125.84,126.05,63311.0,126.1947,126.2744,125.3777,125.587,63311.0
2025-02-19 10:30:00,126.03,126.45,125.88,126.22,81114.0,125.567,125.9855,125.4176,125.7563,81114.0
2025-02-19 11:00:00,126.24,126.85,126.16,126.85,44037.0,125.7763,126.384,125.6966,126.384,44037.0
2025-02-19 11:30:00,126.84,127.14,126.56,126.77,39840.0,126.3741,126.673,126.0951,126.3043,39840.0
2025-02-19 12:00:00,126.75,126.86,126.27,126.41,108941.0,126.2844,126.394,125.8062,125.9456,108941.0
2025-02-19 12:30:00,126.37,126.65,126.35,126.62,30778.0,125.9058,126.1848,125.8859,126.1549,30778.0
2025-02-19 13:00:00,126.64,126.89,126.54,126.7,38000.0,126.1748,126.4239,126.0752,126.2346,38000.0
2025-02-19 13:30:00,126.75,126.75,126.49,126.62,57424.0,126.2844,126.2844,126.0253,126.1549,57424.0
2025-02-19 14:00:00,126.62,126.75,126.17,126.39,52220.0,126.1549,126.2844,125.7065,125.9257,52220.0
2025-02-19 14:30:00,126.4,126.84,126.39,126.72,101328.0,125.9357,126.3741,125.9257,126.2545,101328.0
2025-02-19 15:00:00,126.68,126.77,126.45,126.72,59321.0,126.2146,126.3043,125.9855,126.2545,59321.0
2025-02-19 15:30:00,126.72,126.79,126.36,126.79,252486.0,126.2545,126.3242,125.8958,126.3242,252486.0
2025-02-20 09:30:00,126.19,126.65,126.01,126.46,46629.0,125.7264,126.1848,125.5471,125.9955,46629.0
2025-02-20 10:00:00,126.46,127.1,126.23,126.85,57694.0,125.9955,126.6331,125.7663,126.384,57694.0
2025-02-20 10:30:00,126.88,127.3,126.86,127.21,53471.0,126.4139,126.8324,126.394,126.7427,53471.0
2025-02-20 11:00:00,127.28,127.3,126.78,126.87,60731.0,126.8124,126.8324,126.3143,126.4039,60731.0
2025-02-20 11:30:00,126.81,126.93,126.37,126.8,45336.0,126.3442,126.4637,125.9058,126.3342,45336.0
2025-02-20 12:00:00,126.81,126.94,126.65,126.68,30842.0,126.3442,126.4737,126.1848,126.2146,30842.0
2025-02-20 12:30:00,126.66,126.81,126.55,126.69,42866.0,126.1947,126.3442,126.0851,126.2246,42866.0
2025-02-20 13:00:00,126.68,126.69,126.3,126.52,49928.0,126.2146,126.2246,125.836,126.0552,49928.0
2025-02-20 13:30:00,126.53,127.05,126.53,126.93,60998.0,126.0652,126.5833,126.0652,126.4637,60998.0
2025-02-20 14:00:00,126.9,127.07,126.78,127.03,45729.0,126.4338,126.6032,126.3143,126.5634,45729.0
2025-02-20 14:30:00,127.02,127.4,127.02,127.3,343994.0,126.5534,126.932,126.5534,126.8324,343994.0
2025-02-20 15:00:00,127.29,127.51,127.03,127.32,108740.0,126.8224,127.0416,126.5634,126.8523,108740.0
2025-02-20 15:30:00,127.37,127.62,127.27,127.43,249078.0,126.9021,127.1512,126.8025,126.9619,249078.0
2025-02-21 09:30:00,126.91,127.97,126.87,127.25,75583.0,126.4438,127.4999,126.4039,126.7826,75583.0
2025-02-21 10:00:00,127.12,127.25,126.5,127.2,28751.0,126.653,126.7826,126.0353,126.7327,28751.0
2025-02-21 10:30:00,127.14,127.39,127.07,127.17,25095.0,126.673,126.922,126.6032,126.7028,25095.0
2025-02-21 11:00:00,127.14,127.6,127.12,127.45,36259.0,126.673,127.1313,126.653,126.9818,36259.0
2025-02-21 11:30:00,127.44,127.63,127.33,127.49,30812.0,126.9719,127.1612,126.8623,127.0217,30812.0
2025-02-21 12:00:00,127.49,127.67,127.32,127.33,41577.0,127.0217,127.201,126.8523,126.8623,41577.0
2025-02-21 12:30:00,127.32,127.33,126.83,126.87,49477.0,126.8523,126.8623,126.3641,126.4039,49477.0
2025-02-21 13:00:00,126.93,127.19,126.79,127.11,41009.0,126.4637,126.7228,126.3242,126.6431,41009.0
2025-02-21 13:30:00,127.02,127.09,126.88,127.07,41053.0,126.5534,126.6231,126.4139,126.6032,41053.0
2025-02-21 14:00:00,127.08,127.34,126.97,127.07,48158.0,126.6132,126.8722,126.5036,126.6032,48158.0
2025-02-21 14:30:00,127.04,127.44,126.94,127.32,54934.0,126.5733,126.9719,126.4737,126.8523,54934.0
2025-02-21 15:00:00,127.32,127.32,126.79,127.11,73766.0,126.8523,126.8523,126.3242,126.6431,73766.0
2025-02-21 15:30:00,127.11,127.51,126.72,127.07,243695.0,126.6431,127.0416,126.2545,126.6032,243695.0
2025-02-24 09:30:00,126.59,128.07,126.07,128.03,55238.0,126.125,127.5995,125.6069,127.5597,55238.0
2025-02-24 10:00:00,128.03,128.14,127.02,127.12,29630.0,127.5597,127.6693,126.5534,126.653,29630.0
2025-02-24 10:30:00,127.25,127.42,126.99,127.23,26662.0,126.7826,126.9519,126.5235,126.7626,26662.0
2025-02-24 11:00:00,127.16,128.04,127.11,127.98,41338.0,126.6929,127.5696,126.6431,127.5099,41338.0
2025-02-24 11:30:00,127.98,128.04,127.5,127.54,28305.0,127.5099,127.5696,127.0316,127.0715,28305.0
2025-02-24 12:00:00,127.59,127.91,127.39,127.81,59776.0,127.1213,127.4401,126.922,127.3405,59776.0
2025-02-24 12:30:00,127.74,127.86,127.6,127.73,27376.0,127.2708,127.3903,127.1313,127.2608,27376.0
2025-02-24 13:00:00,127.76,128.0,127.62,127.96,31524.0,127.2907,127.5298,127.1512,127.4899,31524.0
2025-02-24 13:30:00,127.99,128.33,127.97,128.25,85151.0,127.5198,127.8586,127.4999,127.7789,85151.0
2025-02-24 14:00:00,128.25,128.29,127.96,128.09,66213.0,127.7789,127.8187,127.4899,127.6195,66213.0
2025-02-24 14:30:00,128.07,128.21,127.94,128.21,48640.0,127.5995,127.739,127.47,127.739,48640.0
2025-02-24 15:00:00,128.19,128.63,128.11,128.42,65769.0,127.7191,128.1575,127.6394,127.9483,65769.0
2025-02-24 15:30:00,128.4,128.45,127.39,127.55,263293.0,127.9283,127.9781,126.922,127.0814,263293.0
2025-02-25 09:30:00,127.85,128.27,127.12,127.25,80714.0,127.3803,127.7988,126.653,126.7826,80714.0
2025-02-25 10:00:00,127.21,127.21,126.13,126.78,165629.0,126.7427,126.7427,125.6667,126.3143,165629.0
2025-02-25 10:30:00,126.84,127.5,126.28,127.43,68077.0,126.3741,127.0316,125.8161,126.9619,68077.0
2025-02-25 11:00:00,127.35,127.89,127.24,127.61,53708.0,126.8822,127.4202,126.7726,127.1412,53708.0
2025-02-25 11:30:00,127.65,127.69,126.52,126.71,69002.0,127.1811,127.2209,126.0552,126.2445,69002.0
2025-02-25 12:00:00,126.78,127.11,126.52,127.07,37970.0,126.3143,126.6431,126.0552,126.6032,37970.0
2025-02-25 12:30:00,127.06,127.45,127.03,127.44,60728.0,126.5932,126.9818,126.5634,126.9719,60728.0
2025-02-25 13:00:00,127.42,128.13,127.34,127.6,101941.0,126.9519,127.6593,126.8722,127.1313,101941.0
2025-02-25 13:30:00,127.5,127.99,127.5,127.91,36646.0,127.0316,127.5198,127.0316,127.4401,36646.0
2025-02-25 14:00:00,127.91,127.91,127.13,127.34,104388.0,127.4401,127.4401,126.663,126.8722,104388.0
2025-02-25 14:30:00,127.34,128.04,127.34,127.9,56339.0,126.8722,127.5696,126.8722,127.4302,56339.0
2025-02-25 15:00:00,127.9,128.25,127.8,127.98,70598.0,127.4302,127.7789,127.3305,127.5099,70598.0
2025-02-25 15:30:00,127.93,128.12,127.35,127.81,400079.0,127.4601,127.6494,126.8822,127.3405,400079.0
2025-02-26 09:30:00,127.53,128.64,127.53,128.28,101338.0,127.0615,128.1674,127.0615,127.8088,101338.0
2025-02-26 10:00:00,128.36,128.75,128.31,128.64,62338.0,127.8885,128.277,127.8387,128.1674,62338.0
2025-02-26 10:30:00,128.64,128.81,128.17,128.35,59574.0,128.1674,128.3368,127.6992,127.8785,59574.0
2025-02-26 11:00:00,128.37,128.93,128.31,128.62,56032.0,127.8984,128.4564,127.8387,128.1475,56032.0
2025-02-26 11:30:00,128.59,128.61,128.16,128.34,56671.0,128.1176,128.1376,127.6892,127.8685,56671.0
2025-02-26 12:00:00,128.31,128.39,127.98,128.22,48511.0,127.8387,127.9184,127.5099,127.749,48511.0
2025-02-26 12:30:00,128.19,128.22,127.82,127.88,46244.0,127.7191,127.749,127.3505,127.4102,46244.0
2025-02-26 13:00:00,127.9,128.23,127.89,128.07,45177.0,127.4302,127.759,127.4202,127.5995,45177.0
2025-02-26 13:30:00,128.06,128.12,127.43,127.6,47802.0,127.5896,127.6494,126.9619,127.1313,47802.0
2025-02-26 14:00:00,127.6,127.92,127.4,127.89,56865.0,127.1313,127.4501,126.932,127.4202,56865.0
2025-02-26 14:30:00,127.86,128.08,127.68,127.69,51028.0,127.3903,127.6095,127.211,127.2209,51028.0
2025-02-26 15:00:00,127.7,127.87,127.63,127.71,238238.0,127.2309,127.4003,127.1612,127.2409,238238.0
2025-02-26 15:30:00,127.71,127.88,127.14,127.27,451624.0,127.2409,127.4102,126.673,126.8025,451624.0
2025-02-27 09:30:00,127.58,128.56,127.57,128.12,49032.0,127.1113,128.0877,127.1014,127.6494,49032.0
2025-02-27 10:00:00,128.19,128.47,127.57,128.25,40752.0,127.7191,127.9981,127.1014,127.7789,40752.0
2025-02-27 10:30:00,128.19,128.27,127.82,128.0,32013.0,127.7191,127.7988,127.3505,127.5298,32013.0
2025-02-27 11:00:00,128.0,128.59,128.0,128.38,35763.0,127.5298,128.1176,127.5298,127.9084,35763.0
2025-02-27 11:30:00,128.38,128.62,128.07,128.12,60431.0,127.9084,128.1475,127.5995,127.6494,60431.0
2025-02-27 12:00:00,128.11,128.31,127.9,128.29,41058.0,127.6394,127.8387,127.4302,127.8187,41058.0
2025-02-27 12:30:00,128.28,128.55,128.28,128.49,26370.0,127.8088,128.0778,127.8088,128.018,26370.0
2025-02-27 13:00:00,128.52,128.67,128.38,128.38,50373.0,128.0479,128.1973,127.9084,127.9084,50373.0
2025-02-27 13:30:00,128.38,128.46,128.04,128.14,39203.0,127.9084,127.9881,127.5696,127.6693,39203.0
2025-02-27 14:00:00,128.13,128.24,127.96,127.96,36121.0,127.6593,127.7689,127.4899,127.4899,36121.0
2025-02-27 14:30:00,127.96,127.97,127.75,127.75,50805.0,127.4899,127.4999,127.2807,127.2807,50805.0
2025-02-27 15:00:00,127.75,127.91,127.45,127.7,63685.0,127.2807,127.4401,126.9818,127.2309,63685.0
2025-02-27 15:30:00,127.7,127.8,127.08,127.45,223423.0,127.2309,127.3305,126.6132,126.9818,223423.0
2025-02-28 09:30:00,127.88,128.68,127.31,127.6,70759.0,127.4102,128.2073,126.8423,127.1313,70759.0
2025-02-28 10:00:00,127.7,127.99,127.18,127.18,76503.0,127.2309,127.5198,126.7128,126.7128,76503.0
2025-02-28 10:30:00,127.17,127.95,126.98,127.92,60392.0,126.7028,127.48,126.5135,127.4501,60392.0
2025-02-28 11:00:00,127.92,127.98,127.69,127.7,41138.0,127.4501,127.5099,127.2209,127.2309,41138.0
2025-02-28 11:30:00,127.7,128.07,127.69,127.85,24457.0,127.2309,127.5995,127.2209,127.3803,24457.0
2025-02-28 12:00:00,127.82,127.92,127.56,127.57,36090.0,127.3505,127.4501,127.0914,127.1014,36090.0
2025-02-28 12:30:00,127.58,127.62,127.29,127.31,34792.0,127.1113,127.1512,126.8224,126.8423,34792.0
2025-02-28 13:00:00,127.31,127.47,127.15,127.41,39517.0,126.8423,127.0017,126.6829,126.942,39517.0
2025-02-28 13:30:00,127.41,127.98,127.4,127.54,65037.0,126.942,127.5099,126.932,127.0715,65037.0
2025-02-28 14:00:00,127.52,128.17,127.45,128.13,64144.0,127.0516,127.6992,126.9818,127.6593,64144.0
2025-02-28 14:30:00,128.13,128.44,128.09,128.29,110453.0,127.6593,127.9682,127.6195,127.8187,110453.0
2025-02-28 15:00:00,128.25,128.46,127.87,128.4,237288.0,127.7789,127.9881,127.4003,127.9283,237288.0
2025-02-28 15:30:00,128.39,129.76,128.29,129.51,568419.0,127.9184,129.2833,127.8187,129.0342,568419.0
2025-03-03 09:30:00,129.34,131.32,129.13,131.1,154534.0,128.8649,130.8376,128.6556,130.6184,154534.0
2025-03-03 10:00:00,130.99,131.09,130.33,130.83,66903.0,130.5088,130.6084,129.8512,130.3494,66903.0
2025-03-03 10:30:00,130.81,131.47,130.8,131.02,57366.0,130.3295,130.987,130.3195,130.5387,57366.0
2025-03-03 11:00:00,131.08,131.11,130.66,130.66,48352.0,130.5985,130.6284,130.18,130.18,48352.0
2025-03-03 11:30:00,130.67,130.86,130.24,130.86,43087.0,130.19,130.3793,129.7616,130.3793,43087.0
2025-03-03 12:00:00,130.86,131.12,130.79,131.02,46391.0,130.3793,130.6383,130.3095,130.5387,46391.0
2025-03-03 12:30:00,131.0,131.2,130.89,130.94,41153.0,130.5188,130.718,130.4092,130.459,41153.0
2025-03-03 13:00:00,130.97,130.97,130.44,130.61,50632.0,130.4889,130.4889,129.9608,130.1302,50632.0
2025-03-03 13:30:00,130.61,130.75,130.29,130.33,35846.0,130.1302,130.2697,129.8114,129.8512,35846.0
2025-03-03 14:00:00,130.34,130.49,130.04,130.16,45135.0,129.8612,130.0106,129.5623,129.6819,45135.0
2025-03-03 14:30:00,130.2,130.3,129.0,129.55,184595.0,129.7217,129.8213,128.5261,129.0741,184595.0
2025-03-03 15:00:00,129.55,129.76,128.6,128.68,237650.0,129.0741,129.2833,128.1276,128.2073,237650.0
2025-03-03 15:30:00,128.68,129.55,128.66,129.16,343421.0,128.2073,129.0741,128.1874,128.6855,343421.0
2025-03-04 09:30:00,129.26,129.83,128.43,128.88,84743.0,128.7852,129.3531,127.9582,128.4066,84743.0
2025-03-04 10:00:00,128.9,129.28,128.25,128.6,65107.0,128.4265,128.8051,127.7789,128.1276,65107.0
2025-03-04 10:30:00,128.64,128.88,128.28,128.71,88997.0,128.1674,128.4066,127.8088,128.2372,88997.0
2025-03-04 11:00:00,128.8,129.08,128.55,128.94,56601.0,128.3269,128.6058,128.0778,128.4663,56601.0
2025-03-04 11:30:00,128.93,128.97,128.3,128.35,50234.0,128.4564,128.4962,127.8287,127.8785,50234.0
2025-03-04 12:00:00,128.35,128.57,127.8,128.03,76933.0,127.8785,128.0977,127.3305,127.5597,76933.0
2025-03-04 12:30:00,128.06,128.46,128.03,128.18,65220.0,127.5896,127.9881,127.5597,127.7091,65220.0
2025-03-04 13:00:00,128.18,128.23,127.77,127.85,67962.0,127.7091,127.759,127.3006,127.3803,67962.0
2025-03-04 13:30:00,127.87,128.43,127.7,128.37,42583.0,127.4003,127.9582,127.2309,127.8984,42583.0
2025-03-04 14:00:00,128.4,128.64,128.0,128.09,51079.0,127.9283,128.1674,127.5298,127.6195,51079.0
2025-03-04 14:30:00,128.11,128.33,128.0,128.22,60887.0,127.6394,127.8586,127.5298,127.749,60887.0
2025-03-04 15:00:00,128.23,128.3,127.54,127.58,108064.0,127.759,127.8287,127.0715,127.1113,108064.0
2025-03-04 15:30:00,127.61,127.62,126.16,126.3,390316.0,127.1412,127.1512,125.6966,125.836,390316.0
2025-03-05 09:30:00,126.0,128.15,125.75,127.83,75849.0,125.5371,127.6792,125.2881,127.3604,75849.0
2025-03-05 10:00:00,127.95,128.25,127.11,127.11,70746.0,127.48,127.7789,126.6431,126.6431,70746.0
2025-03-05 10:30:00,127.1,127.54,126.93,127.34,46011.0,126.6331,127.0715,126.4637,126.8722,46011.0
2025-03-05 11:00:00,127.39,127.4,126.92,127.17,56614.0,126.922,126.932,126.4538,126.7028,56614.0
2025-03-05 11:30:00,127.14,127.49,127.0,127.36,55247.0,126.673,127.0217,126.5335,126.8921,55247.0
2025-03-05 12:00:00,127.41,127.98,127.41,127.94,44365.0,126.942,127.5099,126.942,127.47,44365.0
2025-03-05 12:30:00,127.93,128.21,127.89,128.19,39153.0,127.4601,127.739,127.4202,127.7191,39153.0
2025-03-05 13:00:00,128.19,128.4,127.91,128.18,60405.0,127.7191,127.9283,127.4401,127.7091,60405.0
2025-03-05 13:30:00,128.13,128.19,127.54,127.98,63589.0,127.6593,127.7191,127.0715,127.5099,63589.0
2025-03-05 14:00:00,128.01,128.53,128.01,128.34,115873.0,127.5398,128.0578,127.5398,127.8685,115873.0
2025-03-05 14:30:00,128.34,128.62,128.21,128.21,90475.0,127.8685,128.1475,127.739,127.739,90475.0
2025-03-05 15:00:00,128.18,128.39,127.96,128.31,125839.0,127.7091,127.9184,127.4899,127.8387,125839.0
2025-03-05 15:30:00,128.29,128.32,127.37,127.43,379674.0,127.8187,127.8486,126.9021,126.9619,379674.0
2025-03-06 09:30:00,126.76,127.0,125.78,125.79,168056.0,126.2944,126.5335,125.318,125.3279,168056.0
2025-03-06 10:00:00,125.83,126.92,125.65,126.84,139399.0,125.3678,126.4538,125.1884,126.3741,139399.0
2025-03-06 10:30:00,126.91,127.6,126.83,127.39,63045.0,126.4438,127.1313,126.3641,126.922,63045.0
2025-03-06 11:00:00,127.39,127.48,126.91,126.99,72505.0,126.922,127.0117,126.4438,126.5235,72505.0
2025-03-06 11:30:00,127.02,127.31,126.44,126.63,85305.0,126.5534,126.8423,125.9755,126.1648,85305.0
2025-03-06 12:00:00,126.58,126.82,126.09,126.26,94589.0,126.115,126.3541,125.6268,125.7962,94589.0
2025-03-06 12:30:00,126.28,126.41,126.01,126.36,34503.0,125.8161,125.9456,125.5471,125.8958,34503.0
2025-03-06 13:00:00,126.32,126.75,126.24,126.49,35784.0,125.856,126.2844,125.7763,126.0253,35784.0
2025-03-06 13:30:00,126.53,126.71,126.38,126.52,59900.0,126.0652,126.2445,125.9157,126.0552,59900.0
2025-03-06 14:00:00,126.56,126.85,126.5,126.76,60761.0,126.0951,126.384,126.0353,126.2944,60761.0
2025-03-06 14:30:00,126.76,127.11,126.54,126.54,56498.0,126.2944,126.6431,126.0752,126.0752,56498.0
2025-03-06 15:00:00,126.57,127.68,126.51,127.65,268470.0,126.105,127.211,126.0453,127.1811,268470.0
2025-03-06 15:30:00,127.64,127.76,126.49,127.01,432323.0,127.1711,127.2907,126.0253,126.5434,432323.0
2025-03-07 09:30:00,126.19,127.22,126.19,126.91,49998.0,125.7264,126.7527,125.7264,126.4438,49998.0
2025-03-07 10:00:00,126.88,126.93,126.28,126.53,77066.0,126.4139,126.4637,125.8161,126.0652,77066.0
2025-03-07 10:30:00,126.46,126.53,125.47,125.66,74864.0,125.9955,126.0652,125.0091,125.1984,74864.0
2025-03-07 11:00:00,125.67,126.03,125.62,125.73,60685.0,125.2084,125.567,125.1585,125.2681,60685.0
2025-03-07 11:30:00,125.75,125.92,125.47,125.7,116554.0,125.2881,125.4574,125.0091,125.2382,116554.0
2025-03-07 12:00:00,125.68,126.19,125.61,126.1,59799.0,125.2183,125.7264,125.1486,125.6368,59799.0
2025-03-07 12:30:00,126.1,127.04,126.04,126.86,54319.0,125.6368,126.5733,125.577,126.394,54319.0
2025-03-07 13:00:00,126.84,127.55,126.83,127.39,63820.0,126.3741,127.0814,126.3641,126.922,63820.0
2025-03-07 13:30:00,127.33,128.08,127.24,128.02,80799.0,126.8623,127.6095,126.7726,127.5497,80799.0
2025-03-07 14:00:00,128.02,128.18,127.57,127.7,113947.0,127.5497,127.7091,127.1014,127.2309,113947.0
2025-03-07 14:30:00,127.73,128.13,127.01,127.15,237768.0,127.2608,127.6593,126.5434,126.6829,237768.0
2025-03-07 15:00:00,127.12,127.44,127.12,127.26,119980.0,126.653,126.9719,126.653,126.7925,119980.0
2025-03-07 15:30:00,127.26,127.34,126.32,126.49,397451.0,126.7925,126.8722,125.856,126.0253,397451.0
2025-03-10 09:30:00,125.7,128.18,125.3,125.4,91860.0,125.2382,127.7091,124.8397,124.9393,91860.0
2025-03-10 10:00:00,125.47,125.7,122.26,122.56,318114.0,125.0091,125.2382,121.8109,122.1098,318114.0
2025-03-10 10:30:00,122.6,124.45,122.43,124.21,221607.0,122.1496,123.9928,121.9803,123.7537,221607.0
2025-03-10 11:00:00,124.29,124.47,123.98,124.25,67943.0,123.8334,124.0128,123.5246,123.7936,67943.0
2025-03-10 11:30:00,124.22,124.33,123.61,124.11,123087.0,123.7637,123.8733,123.1559,123.6541,123087.0
2025-03-10 12:00:00,124.1,124.38,123.7,124.31,110875.0,123.6441,123.9231,123.2456,123.8534,110875.0
2025-03-10 12:30:00,124.27,124.38,124.0,124.12,85404.0,123.8135,123.9231,123.5445,123.664,85404.0
2025-03-10 13:00:00,124.12,124.46,123.92,124.14,102153.0,123.664,124.0028,123.4648,123.684,102153.0
2025-03-10 13:30:00,124.1,124.33,123.99,124.23,82002.0,123.6441,123.8733,123.5345,123.7736,82002.0
2025-03-10 14:00:00,124.25,124.47,123.91,123.95,85360.0,123.7936,124.0128,123.4548,123.4947,85360.0
2025-03-10 14:30:00,123.97,124.32,123.9,123.95,85742.0,123.5146,123.8633,123.4449,123.4947,85742.0
2025-03-10 15:00:00,123.94,124.69,123.43,124.46,135894.0,123.4847,124.232,122.9766,124.0028,135894.0
2025-03-10 15:30:00,124.51,124.63,123.77,123.96,575215.0,124.0526,124.1722,123.3153,123.5046,575215.0
2025-03-11 09:30:00,123.62,125.01,122.85,123.97,96419.0,123.1659,124.5508,122.3987,123.5146,96419.0
2025-03-11 10:00:00,123.89,124.73,123.73,124.68,36450.0,123.4349,124.2718,123.2755,124.222,36450.0
2025-03-11 10:30:00,124.75,125.01,124.26,124.76,38587.0,124.2917,124.5508,123.8035,124.3017,38587.0
2025-03-11 11:00:00,124.59,125.04,124.41,124.54,44277.0,124.1323,124.5807,123.953,124.0825,44277.0
2025-03-11 11:30:00,124.5,125.59,124.49,124.89,68665.0,124.0427,125.1286,124.0327,124.4312,68665.0
2025-03-11 12:00:00,124.91,125.5,124.44,125.13,74426.0,124.4511,125.039,123.9829,124.6703,74426.0
2025-03-11 12:30:00,125.21,125.21,124.66,124.74,62714.0,124.75,124.75,124.2021,124.2818,62714.0
2025-03-11 13:00:00,124.74,125.02,124.68,124.93,62404.0,124.2818,124.5607,124.222,124.4711,62404.0
2025-03-11 13:30:00,124.93,125.03,124.17,124.22,51472.0,124.4711,124.5707,123.7139,123.7637,51472.0
2025-03-11 14:00:00,124.27,124.78,124.26,124.68,98690.0,123.8135,124.3216,123.8035,124.222,98690.0
2025-03-11 14:30:00,124.71,125.23,124.53,124.95,139901.0,124.2519,124.77,124.0725,124.491,139901.0
2025-03-11 15:00:00,124.93,125.14,124.28,124.61,106183.0,124.4711,124.6803,123.8235,124.1522,106183.0
2025-03-11 15:30:00,124.61,125.05,124.1,124.17,332165.0,124.1522,124.5906,123.6441,123.7139,332165.0
2025-03-12 09:30:00,124.58,127.83,124.17,126.5,194701.0,124.1224,127.3604,123.7139,126.0353,194701.0
2025-03-12 10:00:00,126.43,127.41,125.49,127.41,93755.0,125.9656,126.942,125.029,126.942,93755.0
2025-03-12 10:30:00,127.45,127.45,126.27,126.45,140260.0,126.9818,126.9818,125.8062,125.9855,140260.0
2025-03-12 11:00:00,126.53,126.61,126.0,126.26,99334.0,126.0652,126.1449,125.5371,125.7962,99334.0
2025-03-12 11:30:00,126.21,127.15,125.75,127.14,96482.0,125.7464,126.6829,125.2881,126.673,96482.0
2025-03-12 12:00:00,127.18,127.18,126.23,126.58,66795.0,126.7128,126.7128,125.7663,126.115,66795.0
2025-03-12 12:30:00,126.55,126.74,126.12,126.17,69115.0,126.0851,126.2744,125.6567,125.7065,69115.0
2025-03-12 13:00:00,126.13,127.06,126.07,127.04,63621.0,125.6667,126.5932,125.6069,126.5733,63621.0
2025-03-12 13:30:00,127.04,127.4,126.96,127.0,93999.0,126.5733,126.932,126.4936,126.5335,93999.0
2025-03-12 14:00:00,126.98,127.1,126.35,126.81,72992.0,126.5135,126.6331,125.8859,126.3442,72992.0
2025-03-12 14:30:00,126.86,127.22,126.84,127.07,60608.0,126.394,126.7527,126.3741,126.6032,60608.0
2025-03-12 15:00:00,127.05,127.05,126.69,126.89,69467.0,126.5833,126.5833,126.2246,126.4239,69467.0
2025-03-12 15:30:00,126.84,127.1,126.67,126.84,303257.0,126.3741,126.6331,126.2047,126.3741,303257.0
2025-03-13 09:30:00,127.1,127.38,125.38,126.22,57954.0,126.6331,126.9121,124.9194,125.7563,57954.0
2025-03-13 10:00:00,126.39,126.69,126.03,126.54,35467.0,125.9257,126.2246,125.567,126.0752,35467.0
2025-03-13 10:30:00,126.6,126.97,126.37,126.59,31990.0,126.1349,126.5036,125.9058,126.125,31990.0
2025-03-13 11:00:00,126.62,126.65,126.34,126.62,51547.0,126.1549,126.1848,125.8759,126.1549,51547.0
2025-03-13 11:30:00,126.56,126.56,125.97,126.06,42916.0,126.0951,126.0951,125.5073,125.5969,42916.0
2025-03-13 12:00:00,126.0,126.48,125.97,126.23,47070.0,125.5371,126.0154,125.5073,125.7663,47070.0
2025-03-13 12:30:00,126.23,126.35,125.82,126.19,35175.0,125.7663,125.8859,125.3578,125.7264,35175.0
2025-03-13 13:00:00,126.22,126.48,125.77,125.78,49371.0,125.7563,126.0154,125.308,125.318,49371.0
2025-03-13 13:30:00,125.78,125.79,125.35,125.62,39601.0,125.318,125.3279,124.8895,125.1585,39601.0
2025-03-13 14:00:00,125.62,125.99,125.58,125.82,39533.0,125.1585,125.5272,125.1187,125.3578,39533.0
2025-03-13 14:30:00,125.83,126.37,125.76,126.3,57909.0,125.3678,125.9058,125.298,125.836,57909.0
2025-03-13 15:00:00,126.28,126.49,126.04,126.1,54036.0,125.8161,126.0253,125.577,125.6368,54036.0
2025-03-13 15:30:00,126.09,126.37,125.93,126.26,186160.0,125.6268,125.9058,125.4674,125.7962,186160.0
2025-03-14 09:30:00,126.28,126.7,125.74,125.82,40147.0,125.8161,126.2346,125.2781,125.3578,40147.0
2025-03-14 10:00:00,125.66,125.82,125.13,125.57,77108.0,125.1984,125.3578,124.6703,125.1087,77108.0
2025-03-14 10:30:00,125.53,126.5,125.45,126.5,59761.0,125.0689,126.0353,124.9892,126.0353,59761.0
2025-03-14 11:00:00,126.48,127.29,126.3,127.2,84651.0,126.0154,126.8224,125.836,126.7327,84651.0
2025-03-14 11:30:00,127.16,127.34,126.6,126.8,56884.0,126.6929,126.8722,126.1349,126.3342,56884.0
2025-03-14 12:00:00,126.88,127.14,126.63,126.93,38885.0,126.4139,126.673,126.1648,126.4637,38885.0
2025-03-14 12:30:00,126.92,127.31,126.92,127.09,24309.0,126.4538,126.8423,126.4538,126.6231,24309.0
2025-03-14 13:00:00,127.14,127.55,127.12,127.14,62120.0,126.673,127.0814,126.653,126.673,62120.0
2025-03-14 13:30:00,127.2,127.64,127.2,127.37,90782.0,126.7327,127.1711,126.7327,126.9021,90782.0
2025-03-14 14:00:00,127.43,127.61,127.19,127.45,57185.0,126.9619,127.1412,126.7228,126.9818,57185.0
2025-03-14 14:30:00,127.44,127.79,127.4,127.48,65324.0,126.9719,127.3206,126.932,127.0117,65324.0
2025-03-14 15:00:00,127.48,127.51,127.16,127.44,61913.0,127.0117,127.0416,126.6929,126.9719,61913.0
2025-03-14 15:30:00,127.42,128.37,127.32,128.03,214935.0,126.9519,127.8984,126.8523,127.5597,214935.0
2025-03-17 09:30:00,127.59,128.54,127.59,128.31,47049.0,127.1213,128.0678,127.1213,127.8387,47049.0
2025-03-17 10:00:00,128.39,128.73,128.03,128.68,34119.0,127.9184,128.2571,127.5597,128.2073,34119.0
2025-03-17 10:30:00,128.68,128.89,128.37,128.6,54574.0,128.2073,128.4165,127.8984,128.1276,54574.0
2025-03-17 11:00:00,128.53,128.96,128.52,128.59,38341.0,128.0578,128.4863,128.0479,128.1176,38341.0
2025-03-17 11:30:00,128.6,128.76,128.38,128.59,40211.0,128.1276,128.287,127.9084,128.1176,40211.0
2025-03-17 12:00:00,128.65,128.85,128.56,128.56,35095.0,128.1774,128.3767,128.0877,128.0877,35095.0
2025-03-17 12:30:00,128.47,128.8,128.41,128.76,47906.0,127.9981,128.3269,127.9383,128.287,47906.0
2025-03-17 13:00:00,128.72,129.16,128.64,129.14,29640.0,128.2472,128.6855,128.1674,128.6656,29640.0
2025-03-17 13:30:00,129.12,129.3,129.07,129.22,26790.0,128.6457,128.825,128.5959,128.7453,26790.0
2025-03-17 14:00:00,129.25,129.4,129.12,129.16,29501.0,128.7752,128.9247,128.6457,128.6855,29501.0
2025-03-17 14:30:00,129.12,129.45,129.12,129.3,33153.0,128.6457,128.9745,128.6457,128.825,33153.0
2025-03-17 15:00:00,129.3,129.35,129.05,129.32,65589.0,128.825,128.8748,128.5759,128.8449,65589.0
2025-03-17 15:30:00,129.33,130.06,129.17,130.02,278644.0,128.8549,129.5822,128.6955,129.5424,278644.0
2025-03-18 09:30:00,130.0,131.24,129.49,131.12,69703.0,129.5224,130.7579,129.0143,130.6383,69703.0
2025-03-18 10:00:00,131.02,131.35,130.74,131.11,60141.0,130.5387,130.8675,130.2597,130.6284,60141.0
2025-03-18 10:30:00,131.16,131.7,131.0,131.25,43127.0,130.6782,131.2162,130.5188,130.7679,43127.0
2025-03-18 11:00:00,131.25,131.45,130.9,131.05,31348.0,130.7679,130.9671,130.4191,130.5686,31348.0
2025-03-18 11:30:00,131.0,131.24,130.6,130.83,42177.0,130.5188,130.7579,130.1202,130.3494,42177.0
2025-03-18 12:00:00,130.77,131.03,130.67,131.03,24681.0,130.2896,130.5487,130.19,130.5487,24681.0
2025-03-18 12:30:00,130.99,131.04,130.5,130.66,33398.0,130.5088,130.5586,130.0206,130.18,33398.0
2025-03-18 13:00:00,130.7,130.82,130.39,130.77,16161.0,130.2199,130.3394,129.911,130.2896,16161.0
2025-03-18 13:30:00,130.78,130.95,130.63,130.7,13987.0,130.2996,130.469,130.1501,130.2199,13987.0
2025-03-18 14:00:00,130.74,131.84,130.54,131.34,68036.0,130.2597,131.3557,130.0605,130.8575,68036.0
2025-03-18 14:30:00,131.34,131.4,131.07,131.12,58455.0,130.8575,130.9173,130.5885,130.6383,58455.0
2025-03-18 15:00:00,131.11,131.51,131.01,131.45,31721.0,130.6284,131.0269,130.5287,130.9671,31721.0
2025-03-18 15:30:00,131.45,131.7,131.31,131.47,157372.0,130.9671,131.2162,130.8276,130.987,157372.0
2025-03-19 09:30:00,131.46,131.71,130.46,130.91,48411.0,130.9771,131.2262,129.9808,130.4291,48411.0
2025-03-19 10:00:00,130.86,131.33,130.51,131.26,27503.0,130.3793,130.8476,130.0306,130.7778,27503.0
2025-03-19 10:30:00,131.26,131.37,130.88,131.08,25654.0,130.7778,130.8874,130.3992,130.5985,25654.0
2025-03-19 11:00:00,131.04,131.2,130.8,131.09,22282.0,130.5586,130.718,130.3195,130.6084,22282.0
2025-03-19 11:30:00,131.07,131.37,131.07,131.37,27406.0,130.5885,130.8874,130.5885,130.8874,27406.0
2025-03-19 12:00:00,131.38,131.63,131.31,131.59,21149.0,130.8974,131.1465,130.8276,131.1066,21149.0
2025-03-19 12:30:00,131.52,131.8,131.52,131.62,16111.0,131.0369,131.3158,131.0369,131.1365,16111.0
2025-03-19 13:00:00,131.66,131.71,131.31,131.41,26204.0,131.1764,131.2262,130.8276,130.9273,26204.0
2025-03-19 13:30:00,131.39,131.47,131.1,131.31,56879.0,130.9073,130.987,130.6184,130.8276,56879.0
2025-03-19 14:00:00,131.25,131.72,131.0,131.59,23179.0,130.7679,131.2361,130.5188,131.1066,23179.0
2025-03-19 14:30:00,131.65,132.15,131.58,132.03,30462.0,131.1664,131.6646,131.0966,131.545,30462.0
2025-03-19 15:00:00,132.04,132.34,131.94,132.17,29476.0,131.555,131.8539,131.4553,131.6845,29476.0
2025-03-19 15:30:00,132.21,132.48,131.8,132.12,187420.0,131.7243,131.9933,131.3158,131.6347,187420.0
2025-03-20 09:30:00,132.15,132.76,131.41,132.75,58881.0,131.6646,132.2723,130.9273,132.2623,58881.0
2025-03-20 10:00:00,132.72,132.87,132.49,132.8,48139.0,132.2325,132.3819,132.0033,132.3122,48139.0
2025-03-20 10:30:00,132.8,133.01,132.67,132.74,23725.0,132.3122,132.5214,132.1826,132.2524,23725.0
2025-03-20 11:00:00,132.81,132.81,132.37,132.54,27342.0,132.3221,132.3221,131.8837,132.0531,27342.0
2025-03-20 11:30:00,132.53,132.89,132.52,132.72,53355.0,132.0432,132.4018,132.0332,132.2325,53355.0
2025-03-20 12:00:00,132.66,132.96,132.4,132.48,17015.0,132.1727,132.4716,131.9136,131.9933,17015.0
2025-03-20 12:30:00,132.37,132.54,132.17,132.23,11981.0,131.8837,132.0531,131.6845,131.7443,11981.0
2025-03-20 13:00:00,132.27,132.36,132.06,132.1,17210.0,131.7841,131.8738,131.5749,131.6147,17210.0
2025-03-20 13:30:00,132.12,132.55,132.09,132.3,20690.0,131.6347,132.0631,131.6048,131.814,20690.0
2025-03-20 14:00:00,132.4,132.69,132.38,132.49,20496.0,131.9136,132.2026,131.8937,132.0033,20496.0
2025-03-20 14:30:00,132.43,132.83,132.37,132.71,19164.0,131.9435,132.3421,131.8837,132.2225,19164.0
2025-03-20 15:00:00,132.71,132.98,132.63,132.72,37983.0,132.2225,132.4915,132.1428,132.2325,37983.0
2025-03-20 15:30:00,132.72,133.11,132.72,133.09,207919.0,132.2325,132.621,132.2325,132.6011,207919.0
2025-03-21 09:30:00,133.21,133.67,131.52,132.4,298629.0,132.7207,133.179,131.0369,131.9136,298629.0
2025-03-21 10:00:00,132.31,132.42,131.8,132.2,77261.0,131.824,131.9336,131.3158,131.7144,77261.0
2025-03-21 10:30:00,132.19,132.21,131.81,132.02,59529.0,131.7044,131.7243,131.3258,131.535,59529.0
2025-03-21 11:00:00,132.02,132.24,131.92,131.98,42395.0,131.535,131.7542,131.4354,131.4952,42395.0
2025-03-21 11:30:00,132.03,132.16,131.77,131.82,28915.0,131.545,131.6745,131.2859,131.3358,28915.0
2025-03-21 12:00:00,131.78,132.54,131.67,132.51,39626.0,131.2959,132.0531,131.1863,132.0232,39626.0
2025-03-21 12:30:00,132.45,132.74,132.25,132.74,16898.0,131.9634,132.2524,131.7642,132.2524,16898.0
2025-03-21 13:00:00,132.72,133.28,132.7,132.97,32521.0,132.2325,132.7904,132.2125,132.4815,32521.0
2025-03-21 13:30:00,132.9,133.34,132.87,133.22,28396.0,132.4118,132.8502,132.3819,132.7306,28396.0
2025-03-21 14:00:00,133.22,133.27,132.58,132.6,50079.0,132.7306,132.7804,132.093,132.1129,50079.0
2025-03-21 14:30:00,132.67,132.89,132.0,132.06,44036.0,132.1826,132.4018,131.5151,131.5749,44036.0
2025-03-21 15:00:00,132.08,132.09,131.57,131.64,75148.0,131.5948,131.6048,131.0867,131.1564,75148.0
2025-03-21 15:30:00,131.62,132.02,131.42,131.87,311186.0,131.1365,131.535,130.9372,131.3856,311186.0
2025-03-24 09:30:00,132.87,133.02,131.67,131.93,51916.0,132.3819,132.5314,131.1863,131.4454,51916.0
2025-03-24 10:00:00,131.86,132.22,131.85,132.01,33179.0,131.3756,131.7343,131.3657,131.5251,33179.0
2025-03-24 10:30:00,132.07,132.44,131.89,132.38,22939.0,131.5848,131.9535,131.4055,131.8937,22939.0
2025-03-24 11:00:00,132.42,132.67,132.34,132.64,23623.0,131.9336,132.1826,131.8539,132.1528,23623.0
2025-03-24 11:30:00,132.64,133.12,132.6,133.0,16631.0,132.1528,132.631,132.1129,132.5114,16631.0
2025-03-24 12:00:00,133.0,133.05,132.66,132.76,15706.0,132.5114,132.5612,132.1727,132.2723,15706.0
2025-03-24 12:30:00,132.72,132.89,132.49,132.58,26670.0,132.2325,132.4018,132.0033,132.093,26670.0
2025-03-24 13:00:00,132.6,133.01,132.6,132.9,46962.0,132.1129,132.5214,132.1129,132.4118,46962.0
2025-03-24 13:30:00,132.92,133.0,132.76,132.92,22996.0,132.4317,132.5114,132.2723,132.4317,22996.0
2025-03-24 14:00:00,132.94,132.98,132.62,132.73,39826.0,132.4516,132.4915,132.1328,132.2424,39826.0
2025-03-24 14:30:00,132.72,133.14,132.66,133.14,41405.0,132.2325,132.6509,132.1727,132.6509,41405.0
2025-03-24 15:00:00,133.19,133.21,132.95,133.14,28306.0,132.7007,132.7207,132.4616,132.6509,28306.0
2025-03-24 15:30:00,133.16,133.56,132.96,133.19,180707.0,132.6708,133.0694,132.4716,132.7007,180707.0
2025-03-25 09:30:00,133.55,133.55,132.75,133.02,46391.0,133.0594,133.0594,132.2623,132.5314,46391.0
2025-03-25 10:00:00,133.01,133.54,132.88,133.52,31536.0,132.5214,133.0494,132.3919,133.0295,31536.0
2025-03-25 10:30:00,133.41,133.68,133.1,133.52,42222.0,132.9199,133.1889,132.6111,133.0295,42222.0
2025-03-25 11:00:00,133.52,133.55,133.28,133.28,18087.0,133.0295,133.0594,132.7904,132.7904,18087.0
2025-03-25 11:30:00,133.31,133.35,132.77,132.86,65816.0,132.8203,132.8601,132.2823,132.3719,65816.0
2025-03-25 12:00:00,132.81,132.89,132.27,132.27,41937.0,132.3221,132.4018,131.7841,131.7841,41937.0
2025-03-25 12:30:00,132.32,132.52,132.25,132.46,31881.0,131.8339,132.0332,131.7642,131.9734,31881.0
2025-03-25 13:00:00,132.49,132.72,132.43,132.44,24264.0,132.0033,132.2325,131.9435,131.9535,24264.0
2025-03-25 13:30:00,132.45,132.58,132.29,132.44,32877.0,131.9634,132.093,131.804,131.9535,32877.0
2025-03-25 14:00:00,132.45,132.48,132.19,132.41,32799.0,131.9634,131.9933,131.7044,131.9236,32799.0
2025-03-25 14:30:00,132.4,132.46,131.97,131.97,46610.0,131.9136,131.9734,131.4852,131.4852,46610.0
2025-03-25 15:00:00,132.0,132.27,131.95,131.97,51392.0,131.5151,131.7841,131.4653,131.4852,51392.0
2025-03-25 15:30:00,131.96,132.95,131.68,132.75,186827.0,131.4752,132.4616,131.1963,132.2623,186827.0
2025-03-26 09:30:00,133.23,134.5,133.21,134.01,49732.0,132.7406,134.0059,132.7207,133.5177,49732.0
2025-03-26 10:00:00,133.9,134.75,133.9,134.49,44996.0,133.4081,134.255,133.4081,133.996,44996.0
2025-03-26 10:30:00,134.49,134.76,134.23,134.56,53292.0,133.996,134.265,133.7369,134.0657,53292.0
2025-03-26 11:00:00,134.61,134.62,133.51,133.63,49751.0,134.1155,134.1255,133.0196,133.1391,49751.0
2025-03-26 11:30:00,133.51,133.74,132.87,133.09,66723.0,133.0196,133.2487,132.3819,132.6011,66723.0
2025-03-26 12:00:00,133.09,133.31,133.0,133.2,23868.0,132.6011,132.8203,132.5114,132.7107,23868.0
2025-03-26 12:30:00,133.27,133.42,133.16,133.2,14543.0,132.7804,132.9299,132.6708,132.7107,14543.0
2025-03-26 13:00:00,133.17,133.62,133.17,133.4,15717.0,132.6808,133.1292,132.6808,132.91,15717.0
2025-03-26 13:30:00,133.46,133.71,133.37,133.39,23354.0,132.9697,133.2188,132.8801,132.9,23354.0
2025-03-26 14:00:00,133.41,133.74,133.4,133.53,20136.0,132.9199,133.2487,132.91,133.0395,20136.0
2025-03-26 14:30:00,133.49,133.75,133.41,133.56,26627.0,132.9996,133.2587,132.9199,133.0694,26627.0
2025-03-26 15:00:00,133.55,134.03,133.51,133.88,30676.0,133.0594,133.5376,133.0196,133.3882,30676.0
2025-03-26 15:30:00,133.91,134.17,133.77,133.98,123193.0,133.4181,133.6771,133.2786,133.4878,123193.0
2025-03-27 09:30:00,134.81,135.0,133.65,134.93,37061.0,134.3148,134.5041,133.159,134.4343,37061.0
2025-03-27 10:00:00,134.87,135.25,134.74,134.94,22664.0,134.3746,134.7532,134.245,134.4443,22664.0
2025-03-27 10:30:00,134.88,135.32,134.71,135.0,44156.0,134.3845,134.8229,134.2151,134.5041,44156.0
2025-03-27 11:00:00,135.08,135.27,134.77,135.17,48353.0,134.5838,134.7731,134.2749,134.6735,48353.0
2025-03-27 11:30:00,135.14,135.26,134.83,135.09,50484.0,134.6436,134.7631,134.3347,134.5938,50484.0
2025-03-27 12:00:00,135.14,135.43,135.08,135.17,24334.0,134.6436,134.9325,134.5838,134.6735,24334.0
2025-03-27 12:30:00,135.13,135.35,134.86,134.94,123194.0,134.6336,134.8528,134.3646,134.4443,123194.0
2025-03-27 13:00:00,135.05,135.79,135.05,135.48,237382.0,134.5539,135.2912,134.5539,134.9823,237382.0
2025-03-27 13:30:00,135.49,135.71,135.41,135.71,52694.0,134.9923,135.2115,134.9126,135.2115,52694.0
2025-03-27 14:00:00,135.71,136.34,135.68,136.28,97285.0,135.2115,135.8392,135.1816,135.7794,97285.0
2025-03-27 14:30:00,136.28,136.33,136.03,136.04,55987.0,135.7794,135.8292,135.5303,135.5403,55987.0
2025-03-27 15:00:00,136.06,137.06,136.02,137.06,117213.0,135.5602,136.5565,135.5203,136.5565,117213.0
2025-03-27 15:30:00,137.03,137.06,136.63,136.65,343714.0,136.5266,136.5565,136.1281,136.148,343714.0
2025-03-28 09:30:00,136.93,137.18,136.06,136.5,64370.0,136.427,136.6761,135.5602,135.9986,64370.0
2025-03-28 10:00:00,136.4,136.8,136.26,136.54,72660.0,135.8989,136.2975,135.7595,136.0384,72660.0
2025-03-28 10:30:00,136.55,137.11,136.16,136.4,108903.0,136.0484,136.6063,135.6598,135.8989,108903.0
2025-03-28 11:00:00,136.4,136.95,136.29,136.78,50065.0,135.8989,136.4469,135.7893,136.2775,50065.0
2025-03-28 11:30:00,136.86,137.03,136.65,136.69,32383.0,136.3572,136.5266,136.148,136.1879,32383.0
2025-03-28 12:00:00,136.66,136.88,136.64,136.75,40313.0,136.158,136.3772,136.1381,136.2477,40313.0
2025-03-28 12:30:00,136.72,137.04,136.57,136.57,42047.0,136.2178,136.5366,136.0683,136.0683,42047.0
2025-03-28 13:00:00,136.58,136.59,136.16,136.44,58349.0,136.0783,136.0882,135.6598,135.9388,58349.0
2025-03-28 13:30:00,136.47,136.49,136.24,136.49,53852.0,135.9687,135.9886,135.7395,135.9886,53852.0
2025-03-28 14:00:00,136.48,136.53,136.0,136.01,57825.0,135.9786,136.0285,135.5004,135.5104,57825.0
2025-03-28 14:30:00,136.02,136.19,135.93,136.08,52240.0,135.5203,135.6897,135.4307,135.5801,52240.0
2025-03-28 15:00:00,135.96,136.5,135.96,136.34,30676.0,135.4606,135.9986,135.4606,135.8392,30676.0
2025-03-28 15:30:00,136.26,136.93,136.22,136.45,150683.0,135.7595,136.427,135.7196,135.9488,150683.0
2025-03-31 09:30:00,136.34,138.0,136.01,137.67,145403.0,135.8392,137.4931,135.5104,137.1643,145403.0
2025-03-31 10:00:00,137.67,138.42,136.89,137.92,63916.0,137.1643,137.9115,136.3871,137.4134,63916.0
2025-03-31 10:30:00,137.92,138.35,137.55,137.7,69981.0,137.4134,137.8418,137.0447,137.1942,69981.0
2025-03-31 11:00:00,137.7,137.92,137.38,137.41,28873.0,137.1942,137.4134,136.8753,136.9052,28873.0
2025-03-31 11:30:00,137.32,137.65,137.11,137.37,27939.0,136.8156,137.1443,136.6063,136.8654,27939.0
2025-03-31 12:00:00,137.37,137.67,137.19,137.51,35454.0,136.8654,137.1643,136.686,137.0049,35454.0
2025-03-31 12:30:00,137.46,137.52,137.03,137.24,37184.0,136.955,137.0148,136.5266,136.7359,37184.0
2025-03-31 13:00:00,137.19,137.26,136.6,136.97,54032.0,136.686,136.7558,136.0982,136.4668,54032.0
2025-03-31 13:30:00,136.97,136.99,136.6,136.75,30356.0,136.4668,136.4868,136.0982,136.2477,30356.0
2025-03-31 14:00:00,136.74,137.34,136.66,137.14,45216.0,136.2377,136.8355,136.158,136.6362,45216.0
2025-03-31 14:30:00,137.21,137.71,137.21,137.69,114629.0,136.706,137.2041,136.706,137.1842,114629.0
2025-03-31 15:00:00,137.69,138.3,137.68,138.03,81898.0,137.1842,137.792,137.1742,137.523,81898.0
2025-03-31 15:30:00,137.98,138.62,137.74,137.84,334104.0,137.4731,138.1108,137.234,137.3336,334104.0
2025-04-01 09:30:00,137.56,137.79,136.18,136.57,90337.0,137.56,137.79,136.18,136.57,90337.0
2025-04-01 10:00:00,136.45,136.94,136.21,136.47,84159.0,136.45,136.94,136.21,136.47,84159.0
2025-04-01 10:30:00,136.49,137.16,136.46,137.14,24499.0,136.49,137.16,136.46,137.14,24499.0
2025-04-01 11:00:00,137.08,137.42,137.0,137.31,36415.0,137.08,137.42,137.0,137.31,36415.0
2025-04-01 11:30:00,137.29,137.6,137.08,137.55,46637.0,137.29,137.6,137.08,137.55,46637.0
2025-04-01 12:00:00,137.58,137.81,137.53,137.57,41687.0,137.58,137.81,137.53,137.57,41687.0
2025-04-01 12:30:00,137.52,137.85,137.48,137.75,22573.0,137.52,137.85,137.48,137.75,22573.0
2025-04-01 13:00:00,137.75,137.91,137.56,137.61,27469.0,137.75,137.91,137.56,137.61,27469.0
2025-04-01 13:30:00,137.63,137.84,137.53,137.54,28319.0,137.63,137.84,137.53,137.54,28319.0
2025-04-01 14:00:00,137.56,137.78,137.34,137.36,52710.0,137.56,137.78,137.34,137.36,52710.0
2025-04-01 14:30:00,137.36,137.47,137.14,137.31,45903.0,137.36,137.47,137.14,137.31,45903.0
2025-04-01 15:00:00,137.26,137.47,137.18,137.27,60316.0,137.26,137.47,137.18,137.27,60316.0
2025-04-01 15:30:00,137.24,137.66,136.95,137.13,330921.0,137.24,137.66,136.95,137.13,330921.0
2025-04-02 09:30:00,136.78,137.67,136.52,137.32,50673.0,136.78,137.67,136.52,137.32,50673.0
2025-04-02 10:00:00,137.37,138.39,137.22,138.13,42178.0,137.37,138.39,137.22,138.13,42178.0
2025-04-02 10:30:00,138.19,138.46,137.91,138.46,51608.0,138.19,138.46,137.91,138.46,51608.0
2025-04-02 11:00:00,138.46,138.9,138.0,138.89,50738.0,138.46,138.9,138.0,138.89,50738.0
2025-04-02 11:30:00,138.84,138.84,138.24,138.58,68906.0,138.84,138.84,138.24,138.58,68906.0
2025-04-02 12:00:00,138.58,138.85,138.5,138.74,37984.0,138.58,138.85,138.5,138.74,37984.0
2025-04-02 12:30:00,138.73,139.13,138.73,139.06,25606.0,138.73,139.13,138.73,139.06,25606.0
2025-04-02 13:00:00,139.08,139.15,138.75,138.82,19507.0,139.08,139.15,138.75,138.82,19507.0
2025-04-02 13:30:00,138.83,138.9,138.47,138.7,24814.0,138.83,138.9,138.47,138.7,24814.0
2025-04-02 14:00:00,138.7,138.86,138.43,138.49,37795.0,138.7,138.86,138.43,138.49,37795.0
2025-04-02 14:30:00,138.51,139.06,138.48,138.59,40416.0,138.51,139.06,138.48,138.59,40416.0
2025-04-02 15:00:00,138.59,138.81,138.57,138.67,36290.0,138.59,138.81,138.57,138.67,36290.0
2025-04-02 15:30:00,138.63,139.05,138.61,138.67,176235.0,138.63,139.05,138.61,138.67,176235.0
2025-04-03 09:30:00,138.63,139.5,137.38,138.4,326736.0,138.63,139.5,137.38,138.4,326736.0
2025-04-03 10:00:00,138.2,138.47,136.76,138.4,98218.0,138.2,138.47,136.76,138.4,98218.0
2025-04-03 10:30:00,138.5,138.58,137.46,137.93,87331.0,138.5,138.58,137.46,137.93,87331.0
2025-04-03 11:00:00,137.84,138.48,137.44,137.75,62712.0,137.84,138.48,137.44,137.75,62712.0
2025-04-03 11:30:00,137.75,137.9,136.74,137.02,89240.0,137.75,137.9,136.74,137.02,89240.0
2025-04-03 12:00:00,137.02,137.38,136.47,136.85,144784.0,137.02,137.38,136.47,136.85,144784.0
2025-04-03 12:30:00,136.79,136.86,135.71,135.84,104145.0,136.79,136.86,135.71,135.84,104145.0
2025-04-03 13:00:00,135.88,136.08,135.4,135.61,98019.0,135.88,136.08,135.4,135.61,98019.0
2025-04-03 13:30:00,135.65,136.63,135.3,136.62,89827.0,135.65,136.63,135.3,136.62,89827.0
2025-04-03 14:00:00,136.63,137.1,136.44,136.94,75637.0,136.63,137.1,136.44,136.94,75637.0
2025-04-03 14:30:00,136.94,137.71,136.66,137.36,56341.0,136.94,137.71,136.66,137.36,56341.0
2025-04-03 15:00:00,137.36,138.03,137.27,137.75,133804.0,137.36,138.03,137.27,137.75,133804.0
2025-04-03 15:30:00,137.75,137.96,136.88,137.1,372689.0,137.75,137.96,136.88,137.1,372689.0
2025-04-04 09:30:00,134.48,136.21,133.81,134.95,127957.0,134.48,136.21,133.81,134.95,127957.0
2025-04-04 10:00:00,134.73,135.06,132.32,134.23,230612.0,134.73,135.06,132.32,134.23,230612.0
2025-04-04 10:30:00,134.31,135.21,133.56,134.22,127692.0,134.31,135.21,133.56,134.22,127692.0
2025-04-04 11:00:00,134.22,134.86,133.65,133.65,121660.0,134.22,134.86,133.65,133.65,121660.0
2025-04-04 11:30:00,133.69,134.3,133.2,133.43,128580.0,133.69,134.3,133.2,133.43,128580.0
2025-04-04 12:00:00,133.42,134.01,131.83,132.0,89031.0,133.42,134.01,131.83,132.0,89031.0
2025-04-04 12:30:00,132.0,132.28,131.63,131.91,47527.0,132.0,132.28,131.63,131.91,47527.0
2025-04-04 13:00:00,132.01,132.15,130.86,131.49,62934.0,132.01,132.15,130.86,131.49,62934.0
2025-04-04 13:30:00,131.35,132.35,131.05,131.79,42747.0,131.35,132.35,131.05,131.79,42747.0
2025-04-04 14:00:00,131.79,132.16,129.15,129.39,107031.0,131.79,132.16,129.15,129.39,107031.0
2025-04-04 14:30:00,129.33,130.08,128.77,129.86,60646.0,129.33,130.08,128.77,129.86,60646.0
2025-04-04 15:00:00,129.86,130.99,129.64,130.47,185874.0,129.86,130.99,129.64,130.47,185874.0
2025-04-04 15:30:00,130.39,131.58,129.22,129.59,590155.0,130.39,131.58,129.22,129.59,590155.0
2025-04-07 09:30:00,125.38,125.87,120.72,123.46,309293.0,125.38,125.87,120.72,123.46,309293.0
2025-04-07 10:00:00,123.42,129.0,122.18,124.89,299756.0,123.42,129.0,122.18,124.89,299756.0
2025-04-07 10:30:00,124.8,126.12,123.33,125.75,137359.0,124.8,126.12,123.33,125.75,137359.0
2025-04-07 11:00:00,125.6,126.72,122.82,122.82,171903.0,125.6,126.72,122.82,122.82,171903.0
2025-04-07 11:30:00,122.94,125.56,122.86,124.81,182832.0,122.94,125.56,122.86,124.81,182832.0
2025-04-07 12:00:00,124.69,124.7,123.18,124.3,141892.0,124.69,124.7,123.18,124.3,141892.0
2025-04-07 12:30:00,124.25,124.6,123.41,123.41,101686.0,124.25,124.6,123.41,123.41,101686.0
2025-04-07 13:00:00,123.4,126.05,123.34,125.99,230080.0,123.4,126.05,123.34,125.99,230080.0
2025-04-07 13:30:00,125.93,127.32,125.4,127.32,136957.0,125.93,127.32,125.4,127.32,136957.0
2025-04-07 14:00:00,127.32,127.68,126.53,126.75,133157.0,127.32,127.68,126.53,126.75,133157.0
2025-04-07 14:30:00,126.84,127.78,126.18,126.43,157223.0,126.84,127.78,126.18,126.43,157223.0
2025-04-07 15:00:00,126.47,126.72,125.15,125.31,248987.0,126.47,126.72,125.15,125.31,248987.0
2025-04-07 15:30:00,125.35,126.07,124.63,125.67,723966.0,125.35,126.07,124.63,125.67,723966.0
2025-04-08 09:30:00,129.34,130.27,128.12,129.98,167111.0,129.34,130.27,128.12,129.98,167111.0
2025-04-08 10:00:00,129.98,130.0,128.46,128.73,127081.0,129.98,130.0,128.46,128.73,127081.0
2025-04-08 10:30:00,128.76,129.45,128.3,128.3,58041.0,128.76,129.45,128.3,128.3,58041.0
2025-04-08 11:00:00,128.3,128.62,127.55,128.1,63633.0,128.3,128.62,127.55,128.1,63633.0
2025-04-08 11:30:00,127.94,128.94,127.86,128.48,32470.0,127.94,128.94,127.86,128.48,32470.0
2025-04-08 12:00:00,128.39,128.56,127.43,127.72,38802.0,128.39,128.56,127.43,127.72,38802.0
2025-04-08 12:30:00,127.91,127.91,126.64,126.64,130499.0,127.91,127.91,126.64,126.64,130499.0
2025-04-08 13:00:00,126.64,126.77,125.43,125.7,117516.0,126.64,126.77,125.43,125.7,117516.0
2025-04-08 13:30:00,125.81,126.4,124.94,126.21,96966.0,125.81,126.4,124.94,126.21,96966.0
2025-04-08 14:00:00,126.21,126.38,125.52,125.92,78335.0,126.21,126.38,125.52,125.92,78335.0
2025-04-08 14:30:00,125.85,126.88,125.84,126.48,89140.0,125.85,126.88,125.84,126.48,89140.0
2025-04-08 15:00:00,126.42,126.6,125.11,126.02,155565.0,126.42,126.6,125.11,126.02,155565.0
2025-04-08 15:30:00,125.94,126.13,123.64,125.02,481165.0,125.94,126.13,123.64,125.02,481165.0
2025-04-09 09:30:00,123.7,126.48,123.44,124.98,60714.0,123.7,126.48,123.44,124.98,60714.0
2025-04-09 10:00:00,125.4,125.88,123.2,123.54,56681.0,125.4,125.88,123.2,123.54,56681.0
2025-04-09 10:30:00,123.45,123.79,121.86,121.92,68691.0,123.45,123.79,121.86,121.92,68691.0
2025-04-09 11:00:00,121.85,123.22,121.81,122.74,135530.0,121.85,123.22,121.81,122.74,135530.0
2025-04-09 11:30:00,122.73,123.07,121.35,121.43,164475.0,122.73,123.07,121.35,121.43,164475.0
2025-04-09 12:00:00,121.37,122.72,121.17,122.11,97344.0,121.37,122.72,121.17,122.11,97344.0
2025-04-09 12:30:00,122.1,122.94,122.01,122.58,49357.0,122.1,122.94,122.01,122.58,49357.0
2025-04-09 13:00:00,122.59,130.12,121.74,128.36,295389.0,122.59,130.12,121.74,128.36,295389.0
2025-04-09 13:30:00,128.55,129.98,126.98,128.47,265332.0,128.55,129.98,126.98,128.47,265332.0
2025-04-09 14:00:00,128.76,129.31,127.22,128.31,201252.0,128.76,129.31,127.22,128.31,201252.0
2025-04-09 14:30:00,128.31,128.77,127.36,127.96,102604.0,128.31,128.77,127.36,127.96,102604.0
2025-04-09 15:00:00,127.88,129.96,127.76,129.86,179330.0,127.88,129.96,127.76,129.86,179330.0
2025-04-09 15:30:00,129.82,130.79,129.46,130.44,546436.0,129.82,130.79,129.46,130.44,546436.0
2025-04-10 09:30:00,128.81,130.28,128.0,129.78,157109.0,128.81,130.28,128.0,129.78,157109.0
2025-04-10 10:00:00,129.78,129.87,128.31,128.31,151099.0,129.78,129.87,128.31,128.31,151099.0
2025-04-10 10:30:00,128.27,128.93,127.54,127.56,134061.0,128.27,128.93,127.54,127.56,134061.0
2025-04-10 11:00:00,127.64,128.15,127.42,127.55,65088.0,127.64,128.15,127.42,127.55,65088.0
2025-04-10 11:30:00,127.47,127.47,126.65,126.87,57607.0,127.47,127.47,126.65,126.87,57607.0
2025-04-10 12:00:00,126.97,127.08,124.73,125.35,117940.0,126.97,127.08,124.73,125.35,117940.0
2025-04-10 12:30:00,125.25,127.32,125.24,127.11,56607.0,125.25,127.32,125.24,127.11,56607.0
2025-04-10 13:00:00,127.2,128.54,126.06,127.25,135738.0,127.2,128.54,126.06,127.25,135738.0
2025-04-10 13:30:00,127.16,128.63,126.92,127.87,90456.0,127.16,128.63,126.92,127.87,90456.0
2025-04-10 14:00:00,127.81,129.54,127.44,129.41,63006.0,127.81,129.54,127.44,129.41,63006.0
2025-04-10 14:30:00,129.4,129.99,128.6,128.89,50090.0,129.4,129.99,128.6,128.89,50090.0
2025-04-10 15:00:00,128.83,129.84,128.32,128.32,82540.0,128.83,129.84,128.32,128.32,82540.0
2025-04-10 15:30:00,128.32,129.23,127.1,128.94,380768.0,128.32,129.23,127.1,128.94,380768.0
2025-04-11 09:30:00,128.61,129.79,128.53,129.06,109972.0,128.61,129.79,128.53,129.06,109972.0
2025-04-11 10:00:00,128.9,130.18,128.79,128.99,41337.0,128.9,130.18,128.79,128.99,41337.0
2025-04-11 10:30:00,128.98,129.64,128.96,129.19,38537.0,128.98,129.64,128.96,129.19,38537.0
2025-04-11 11:00:00,129.19,129.88,128.44,128.66,51080.0,129.19,129.88,128.44,128.66,51080.0
2025-04-11 11:30:00,128.49,129.62,128.48,129.62,34504.0,128.49,129.62,128.48,129.62,34504.0
2025-04-11 12:00:00,129.65,130.09,129.32,129.72,42768.0,129.65,130.09,129.32,129.72,42768.0
2025-04-11 12:30:00,129.75,131.04,129.72,130.82,67767.0,129.75,131.04,129.72,130.82,67767.0
2025-04-11 13:00:00,130.79,131.18,130.55,130.92,56242.0,130.79,131.18,130.55,130.92,56242.0
2025-04-11 13:30:00,130.92,132.22,130.67,131.88,65451.0,130.92,132.22,130.67,131.88,65451.0
2025-04-11 14:00:00,131.95,132.17,131.35,132.17,61188.0,131.95,132.17,131.35,132.17,61188.0
2025-04-11 14:30:00,132.12,132.43,131.7,132.06,58370.0,132.12,132.43,131.7,132.06,58370.0
2025-04-11 15:00:00,132.03,132.74,132.01,132.44,91906.0,132.03,132.74,132.01,132.44,91906.0
2025-04-11 15:30:00,132.44,132.75,131.58,131.71,351635.0,132.44,132.75,131.58,131.71,351635.0
2025-04-14 09:30:00,132.65,133.32,131.46,133.15,53600.0,132.65,133.32,131.46,133.15,53600.0
2025-04-14 10:00:00,133.37,133.79,132.89,133.59,49703.0,133.37,133.79,132.89,133.59,49703.0
2025-04-14 10:30:00,133.59,134.01,133.46,133.62,48393.0,133.59,134.01,133.46,133.62,48393.0
2025-04-14 11:00:00,133.64,133.77,132.9,132.98,22387.0,133.64,133.77,132.9,132.98,22387.0
2025-04-14 11:30:00,132.99,133.42,132.55,132.69,19296.0,132.99,133.42,132.55,132.69,19296.0
2025-04-14 12:00:00,132.65,133.12,132.35,132.71,29881.0,132.65,133.12,132.35,132.71,29881.0
2025-04-14 12:30:00,132.79,133.23,132.7,132.86,18946.0,132.79,133.23,132.7,132.86,18946.0
2025-04-14 13:00:00,132.79,133.44,132.54,132.91,26437.0,132.79,133.44,132.54,132.91,26437.0
2025-04-14 13:30:00,132.98,133.05,132.64,132.89,20082.0,132.98,133.05,132.64,132.89,20082.0
2025-04-14 14:00:00,132.89,133.6,132.87,133.53,67819.0,132.89,133.6,132.87,133.53,67819.0
2025-04-14 14:30:00,133.53,133.98,133.49,133.89,54570.0,133.53,133.98,133.49,133.89,54570.0
2025-04-14 15:00:00,133.95,134.47,133.84,134.26,109225.0,133.95,134.47,133.84,134.26,109225.0
2025-04-14 15:30:00,134.34,135.0,134.08,134.76,586906.0,134.34,135.0,134.08,134.76,586906.0
2025-04-15 09:30:00,135.56,135.85,133.11,133.34,159538.0,135.56,135.85,133.11,133.34,159538.0
2025-04-15 10:00:00,133.46,134.31,132.8,133.1,169003.0,133.46,134.31,132.8,133.1,169003.0
2025-04-15 10:30:00,133.15,134.59,133.05,134.44,72400.0,133.15,134.59,133.05,134.44,72400.0
2025-04-15 11:00:00,134.5,134.81,134.24,134.45,94150.0,134.5,134.81,134.24,134.45,94150.0
2025-04-15 11:30:00,134.32,134.41,134.1,134.36,43749.0,134.32,134.41,134.1,134.36,43749.0
2025-04-15 12:00:00,134.38,134.51,133.86,134.08,29818.0,134.38,134.51,133.86,134.08,29818.0
2025-04-15 12:30:00,134.12,134.35,133.84,134.1,42931.0,134.12,134.35,133.84,134.1,42931.0
2025-04-15 13:00:00,134.06,134.17,133.83,133.92,32655.0,134.06,134.17,133.83,133.92,32655.0
2025-04-15 13:30:00,133.92,134.06,133.72,133.98,29636.0,133.92,134.06,133.72,133.98,29636.0
2025-04-15 14:00:00,133.98,134.2,133.83,134.11,48703.0,133.98,134.2,133.83,134.11,48703.0
2025-04-15 14:30:00,134.16,134.36,133.83,134.02,32932.0,134.16,134.36,133.83,134.02,32932.0
2025-04-15 15:00:00,134.05,134.11,133.86,134.06,68435.0,134.05,134.11,133.86,134.06,68435.0
2025-04-15 15:30:00,134.06,134.39,134.01,134.26,246050.0,134.06,134.39,134.01,134.26,246050.0
2025-04-16 09:30:00,134.35,135.01,134.35,134.91,101144.0,134.35,135.01,134.35,134.91,101144.0
2025-04-16 10:00:00,134.84,135.43,134.63,135.39,71907.0,134.84,135.43,134.63,135.39,71907.0
2025-04-16 10:30:00,135.4,135.86,135.31,135.82,119077.0,135.4,135.86,135.31,135.82,119077.0
2025-04-16 11:00:00,135.81,136.27,135.79,136.27,130420.0,135.81,136.27,135.79,136.27,130420.0
2025-04-16 11:30:00,136.23,136.24,135.93,136.14,28794.0,136.23,136.24,135.93,136.14,28794.0
2025-04-16 12:00:00,136.08,136.31,135.96,136.28,60514.0,136.08,136.31,135.96,136.28,60514.0
2025-04-16 12:30:00,136.28,136.33,135.8,136.0,126693.0,136.28,136.33,135.8,136.0,126693.0
2025-04-16 13:00:00,135.96,136.16,135.72,135.94,103464.0,135.96,136.16,135.72,135.94,103464.0
2025-04-16 13:30:00,135.93,135.96,134.4,134.56,92775.0,135.93,135.96,134.4,134.56,92775.0
2025-04-16 14:00:00,134.56,135.38,134.49,135.29,60960.0,134.56,135.38,134.49,135.29,60960.0
2025-04-16 14:30:00,135.24,135.24,134.7,134.7,90349.0,135.24,135.24,134.7,134.7,90349.0
2025-04-16 15:00:00,134.69,134.71,133.51,134.1,284142.0,134.69,134.71,133.51,134.1,284142.0
2025-04-16 15:30:00,134.15,134.63,133.81,134.36,334445.0,134.15,134.63,133.81,134.36,334445.0
2025-04-17 09:30:00,133.66,135.43,133.64,135.31,99772.0,133.66,135.43,133.64,135.31,99772.0
2025-04-17 10:00:00,135.45,135.49,134.83,135.21,37981.0,135.45,135.49,134.83,135.21,37981.0
2025-04-17 10:30:00,135.21,135.41,134.74,135.16,38641.0,135.21,135.41,134.74,135.16,38641.0
2025-04-17 11:00:00,135.2,135.87,135.1,135.31,22859.0,135.2,135.87,135.1,135.31,22859.0
2025-04-17 11:30:00,135.31,136.02,135.31,135.92,28067.0,135.31,136.02,135.31,135.92,28067.0
2025-04-17 12:00:00,135.97,136.15,135.54,136.0,53662.0,135.97,136.15,135.54,136.0,53662.0
2025-04-17 12:30:00,136.0,136.54,135.94,136.34,32223.0,136.0,136.54,135.94,136.34,32223.0
2025-04-17 13:00:00,136.23,136.35,135.4,135.59,31439.0,136.23,136.35,135.4,135.59,31439.0
2025-04-17 13:30:00,135.7,136.17,135.62,136.03,49313.0,135.7,136.17,135.62,136.03,49313.0
2025-04-17 14:00:00,136.02,136.43,135.36,135.48,49937.0,136.02,136.43,135.36,135.48,49937.0
2025-04-17 14:30:00,135.47,135.9,135.43,135.46,72591.0,135.47,135.9,135.43,135.46,72591.0
2025-04-17 15:00:00,135.5,135.54,134.93,135.25,50634.0,135.5,135.54,134.93,135.25,50634.0
2025-04-17 15:30:00,135.3,135.6,134.55,134.69,397343.0,135.3,135.6,134.55,134.69,397343.0
2025-04-21 09:30:00,135.52,135.79,134.09,135.62,78746.0,135.52,135.79,134.09,135.62,78746.0
2025-04-21 10:00:00,135.64,135.71,134.51,134.65,44004.0,135.64,135.71,134.51,134.65,44004.0
2025-04-21 10:30:00,134.63,134.78,133.52,133.79,75491.0,134.63,134.78,133.52,133.79,75491.0
2025-04-21 11:00:00,133.78,133.86,132.81,132.82,80114.0,133.78,133.86,132.81,132.82,80114.0
2025-04-21 11:30:00,132.78,132.93,132.03,132.08,41032.0,132.78,132.93,132.03,132.08,41032.0
2025-04-21 12:00:00,132.13,132.21,131.43,131.63,60707.0,132.13,132.21,131.43,131.63,60707.0
2025-04-21 12:30:00,131.68,132.13,131.25,131.29,71080.0,131.68,132.13,131.25,131.29,71080.0
2025-04-21 13:00:00,131.33,131.48,130.57,130.62,47263.0,131.33,131.48,130.57,130.62,47263.0
2025-04-21 13:30:00,130.65,130.71,129.9,129.91,38571.0,130.65,130.71,129.9,129.91,38571.0
2025-04-21 14:00:00,129.91,130.08,129.52,130.05,85899.0,129.91,130.08,129.52,130.05,85899.0
2025-04-21 14:30:00,130.07,130.3,129.76,129.8,59040.0,130.07,130.3,129.76,129.8,59040.0
2025-04-21 15:00:00,129.8,130.15,129.74,129.75,88129.0,129.8,130.15,129.74,129.75,88129.0
2025-04-21 15:30:00,129.77,131.54,129.77,131.19,305013.0,129.77,131.54,129.77,131.19,305013.0
2025-04-22 09:30:00,132.48,132.9,130.52,131.91,66532.0,132.48,132.9,130.52,131.91,66532.0
2025-04-22 10:00:00,131.91,133.0,131.79,132.66,70832.0,131.91,133.0,131.79,132.66,70832.0
2025-04-22 10:30:00,132.68,133.48,132.52,133.36,23194.0,132.68,133.48,132.52,133.36,23194.0
2025-04-22 11:00:00,133.41,133.46,132.79,132.97,31125.0,133.41,133.46,132.79,132.97,31125.0
2025-04-22 11:30:00,132.97,133.74,132.97,133.62,74282.0,132.97,133.74,132.97,133.62,74282.0
2025-04-22 12:00:00,133.79,134.14,133.36,133.36,38163.0,133.79,134.14,133.36,133.36,38163.0
2025-04-22 12:30:00,133.38,133.62,133.28,133.44,29413.0,133.38,133.62,133.28,133.44,29413.0
2025-04-22 13:00:00,133.47,133.66,132.27,132.28,57964.0,133.47,133.66,132.27,132.28,57964.0
2025-04-22 13:30:00,132.36,132.48,131.91,132.05,29397.0,132.36,132.48,131.91,132.05,29397.0
2025-04-22 14:00:00,132.08,133.04,132.03,132.9,63290.0,132.08,133.04,132.03,132.9,63290.0
2025-04-22 14:30:00,132.94,133.46,132.94,133.35,31449.0,132.94,133.46,132.94,133.35,31449.0
2025-04-22 15:00:00,133.39,133.43,133.11,133.3,35880.0,133.39,133.43,133.11,133.3,35880.0
2025-04-22 15:30:00,133.28,133.93,133.27,133.7,196046.0,133.28,133.93,133.27,133.7,196046.0
2025-04-23 09:30:00,134.1,136.23,133.26,134.49,159713.0,134.1,136.23,133.26,134.49,159713.0
2025-04-23 10:00:00,134.59,135.39,134.27,135.14,35443.0,134.59,135.39,134.27,135.14,35443.0
2025-04-23 10:30:00,135.26,135.49,134.96,135.11,26403.0,135.26,135.49,134.96,135.11,26403.0
2025-04-23 11:00:00,135.08,135.57,134.07,134.78,135867.0,135.08,135.57,134.07,134.78,135867.0
2025-04-23 11:30:00,134.78,134.9,133.77,134.28,80598.0,134.78,134.9,133.77,134.28,80598.0
2025-04-23 12:00:00,134.28,134.54,133.85,134.19,76961.0,134.28,134.54,133.85,134.19,76961.0
2025-04-23 12:30:00,134.19,134.74,134.18,134.64,46619.0,134.19,134.74,134.18,134.64,46619.0
2025-04-23 13:00:00,134.58,135.03,134.3,134.53,43942.0,134.58,135.03,134.3,134.53,43942.0
2025-04-23 13:30:00,134.56,134.66,134.08,134.48,24143.0,134.56,134.66,134.08,134.48,24143.0
2025-04-23 14:00:00,134.55,134.55,133.93,133.98,78739.0,134.55,134.55,133.93,133.98,78739.0
2025-04-23 14:30:00,134.04,134.37,133.99,134.22,48185.0,134.04,134.37,133.99,134.22,48185.0
2025-04-23 15:00:00,134.22,134.31,133.75,134.08,81444.0,134.22,134.31,133.75,134.08,81444.0
2025-04-23 15:30:00,134.08,134.62,133.72,134.37,310853.0,134.08,134.62,133.72,134.37,310853.0
2025-04-24 09:30:00,133.97,134.66,133.47,134.39,35711.0,133.97,134.66,133.47,134.39,35711.0
2025-04-24 10:00:00,134.39,135.36,134.35,134.93,35745.0,134.39,135.36,134.35,134.93,35745.0
2025-04-24 10:30:00,134.93,135.39,134.83,135.28,27900.0,134.93,135.39,134.83,135.28,27900.0
2025-04-24 11:00:00,135.3,136.27,135.11,135.25,130831.0,135.3,136.27,135.11,135.25,130831.0
2025-04-24 11:30:00,135.24,135.72,135.2,135.52,36266.0,135.24,135.72,135.2,135.52,36266.0
2025-04-24 12:00:00,135.53,135.97,135.48,135.76,72076.0,135.53,135.97,135.48,135.76,72076.0
2025-04-24 12:30:00,135.77,135.9,135.63,135.73,21626.0,135.77,135.9,135.63,135.73,21626.0
2025-04-24 13:00:00,135.7,135.87,135.44,135.57,33411.0,135.7,135.87,135.44,135.57,33411.0
2025-04-24 13:30:00,135.61,135.92,135.54,135.7,39656.0,135.61,135.92,135.54,135.7,39656.0
2025-04-24 14:00:00,135.67,136.1,135.66,135.72,75769.0,135.67,136.1,135.66,135.72,75769.0
2025-04-24 14:30:00,135.72,135.92,135.67,135.67,34163.0,135.72,135.92,135.67,135.67,34163.0
2025-04-24 15:00:00,135.66,135.88,135.61,135.7,34740.0,135.66,135.88,135.61,135.7,34740.0
2025-04-24 15:30:00,135.71,136.12,135.26,135.81,205777.0,135.71,136.12,135.26,135.81,205777.0
2025-04-25 09:30:00,135.93,136.44,134.76,135.46,96651.0,135.93,136.44,134.76,135.46,96651.0
2025-04-25 10:00:00,135.55,136.29,135.14,135.31,69339.0,135.55,136.29,135.14,135.31,69339.0
2025-04-25 10:30:00,135.31,136.1,134.89,136.02,49306.0,135.31,136.1,134.89,136.02,49306.0
2025-04-25 11:00:00,135.93,136.04,135.64,135.71,31771.0,135.93,136.04,135.64,135.71,31771.0
2025-04-25 11:30:00,135.66,136.1,135.66,136.1,23254.0,135.66,136.1,135.66,136.1,23254.0
2025-04-25 12:00:00,136.12,136.71,136.12,136.61,39144.0,136.12,136.71,136.12,136.61,39144.0
2025-04-25 12:30:00,136.57,136.77,136.3,136.59,27562.0,136.57,136.77,136.3,136.59,27562.0
2025-04-25 13:00:00,136.58,137.14,136.54,137.08,53103.0,136.58,137.14,136.54,137.08,53103.0
2025-04-25 13:30:00,137.08,137.11,136.63,136.71,41754.0,137.08,137.11,136.63,136.71,41754.0
2025-04-25 14:00:00,136.64,137.56,136.59,137.31,36427.0,136.64,137.56,136.59,137.31,36427.0
2025-04-25 14:30:00,137.29,137.45,137.11,137.21,39143.0,137.29,137.45,137.11,137.21,39143.0
2025-04-25 15:00:00,137.16,137.3,137.0,137.09,31129.0,137.16,137.3,137.0,137.09,31129.0
2025-04-25 15:30:00,137.06,137.79,136.84,137.52,217022.0,137.06,137.79,136.84,137.52,217022.0
2025-04-28 09:30:00,138.0,138.91,137.64,138.16,45420.0,138.0,138.91,137.64,138.16,45420.0
2025-04-28 10:00:00,138.14,138.28,137.37,138.07,47066.0,138.14,138.28,137.37,138.07,47066.0
2025-04-28 10:30:00,137.97,138.25,137.8,138.03,46680.0,137.97,138.25,137.8,138.03,46680.0
2025-04-28 11:00:00,138.01,138.17,137.7,137.72,34412.0,138.01,138.17,137.7,137.72,34412.0
2025-04-28 11:30:00,137.75,137.8,137.41,137.68,44095.0,137.75,137.8,137.41,137.68,44095.0
2025-04-28 12:00:00,137.68,137.81,137.44,137.45,27387.0,137.68,137.81,137.44,137.45,27387.0
2025-04-28 12:30:00,137.46,137.68,137.14,137.23,34992.0,137.46,137.68,137.14,137.23,34992.0
2025-04-28 13:00:00,137.25,137.36,137.04,137.04,34969.0,137.25,137.36,137.04,137.04,34969.0
2025-04-28 13:30:00,137.04,137.34,136.95,137.29,38052.0,137.04,137.34,136.95,137.29,38052.0
2025-04-28 14:00:00,137.28,137.56,137.19,137.51,40955.0,137.28,137.56,137.19,137.51,40955.0
2025-04-28 14:30:00,137.5,137.55,137.27,137.33,44349.0,137.5,137.55,137.27,137.33,44349.0
2025-04-28 15:00:00,137.31,137.77,137.31,137.72,80167.0,137.31,137.77,137.31,137.72,80167.0
2025-04-28 15:30:00,137.73,138.45,137.43,138.18,265138.0,137.73,138.45,137.43,138.18,265138.0
2025-04-29 09:30:00,138.24,138.75,137.35,138.51,70798.0,138.24,138.75,137.35,138.51,70798.0
2025-04-29 10:00:00,138.29,139.06,138.26,138.92,53042.0,138.29,139.06,138.26,138.92,53042.0
2025-04-29 10:30:00,138.93,139.81,138.65,139.81,37326.0,138.93,139.81,138.65,139.81,37326.0
2025-04-29 11:00:00,139.85,139.87,139.01,139.27,46367.0,139.85,139.87,139.01,139.27,46367.0
2025-04-29 11:30:00,139.29,139.92,139.13,139.62,28988.0,139.29,139.92,139.13,139.62,28988.0
2025-04-29 12:00:00,139.66,139.97,139.62,139.83,35055.0,139.66,139.97,139.62,139.83,35055.0
2025-04-29 12:30:00,139.81,139.85,139.45,139.49,26839.0,139.81,139.85,139.45,139.49,26839.0
2025-04-29 13:00:00,139.44,139.96,139.41,139.81,35159.0,139.44,139.96,139.41,139.81,35159.0
2025-04-29 13:30:00,139.78,140.36,139.74,140.25,54178.0,139.78,140.36,139.74,140.25,54178.0
2025-04-29 14:00:00,140.21,140.41,140.07,140.2,76845.0,140.21,140.41,140.07,140.2,76845.0
2025-04-29 14:30:00,140.22,140.5,140.06,140.09,61432.0,140.22,140.5,140.06,140.09,61432.0
2025-04-29 15:00:00,140.08,140.26,139.94,139.94,98048.0,140.08,140.26,139.94,139.94,98048.0
2025-04-29 15:30:00,139.97,140.31,139.73,139.85,288058.0,139.97,140.31,139.73,139.85,288058.0
2025-04-30 09:30:00,140.08,140.08,138.59,139.88,63825.0,140.08,140.08,138.59,139.88,63825.0
2025-04-30 10:00:00,139.86,140.4,139.38,140.4,99165.0,139.86,140.4,139.38,140.4,99165.0
2025-04-30 10:30:00,140.39,140.68,139.97,140.25,51543.0,140.39,140.68,139.97,140.25,51543.0
2025-04-30 11:00:00,140.3,140.74,140.14,140.6,44853.0,140.3,140.74,140.14,140.6,44853.0
2025-04-30 11:30:00,140.6,141.02,140.41,140.59,21887.0,140.6,141.02,140.41,140.59,21887.0
2025-04-30 12:00:00,140.54,140.74,140.38,140.44,30179.0,140.54,140.74,140.38,140.44,30179.0
2025-04-30 12:30:00,140.36,140.8,140.24,140.77,51972.0,140.36,140.8,140.24,140.77,51972.0
2025-04-30 13:00:00,140.76,141.07,140.27,140.74,38219.0,140.76,141.07,140.27,140.74,38219.0
2025-04-30 13:30:00,140.74,140.88,140.61,140.65,67891.0,140.74,140.88,140.61,140.65,67891.0
2025-04-30 14:00:00,140.65,140.95,140.24,140.25,83095.0,140.65,140.95,140.24,140.25,83095.0
2025-04-30 14:30:00,140.26,140.3,139.84,139.85,63453.0,140.26,140.3,139.84,139.85,63453.0
2025-04-30 15:00:00,139.88,140.43,139.85,140.19,91346.0,139.88,140.43,139.85,140.19,91346.0
2025-04-30 15:30:00,140.19,141.73,140.06,141.12,419128.0,140.19,141.73,140.06,141.12,419128.0
2025-05-01 09:30:00,140.01,147.27,136.71,146.7,355081.0,140.01,147.27,136.71,146.7,355081.0
2025-05-01 10:00:00,146.74,146.95,145.81,146.03,113068.0,146.74,146.95,145.81,146.03,113068.0
2025-05-01 10:30:00,145.93,146.36,144.87,145.72,71708.0,145.93,146.36,144.87,145.72,71708.0
2025-05-01 11:00:00,145.68,145.79,144.56,144.59,99190.0,145.68,145.79,144.56,144.59,99190.0
2025-05-01 11:30:00,144.62,144.74,144.01,144.42,134536.0,144.62,144.74,144.01,144.42,134536.0
2025-05-01 12:00:00,144.42,144.79,144.27,144.65,95541.0,144.42,144.79,144.27,144.65,95541.0
2025-05-01 12:30:00,144.64,145.41,144.27,145.19,180268.0,144.64,145.41,144.27,145.19,180268.0
2025-05-01 13:00:00,145.19,145.82,145.03,145.49,111559.0,145.19,145.82,145.03,145.49,111559.0
2025-05-01 13:30:00,145.49,145.58,145.19,145.28,44603.0,145.49,145.58,145.19,145.28,44603.0
2025-05-01 14:00:00,145.3,145.72,145.09,145.19,73193.0,145.3,145.72,145.09,145.19,73193.0
2025-05-01 14:30:00,145.19,145.9,144.96,145.51,89303.0,145.19,145.9,144.96,145.51,89303.0
2025-05-01 15:00:00,145.48,145.71,145.08,145.6,122898.0,145.48,145.71,145.08,145.6,122898.0
2025-05-01 15:30:00,145.6,146.01,145.28,145.58,533406.0,145.6,146.01,145.28,145.58,533406.0
2025-05-02 09:30:00,147.28,149.12,146.35,149.02,150224.0,147.28,149.12,146.35,149.02,150224.0
2025-05-02 10:00:00,149.02,149.34,148.0,148.4,59869.0,149.02,149.34,148.0,148.4,59869.0
2025-05-02 10:30:00,148.4,148.42,147.17,147.96,152094.0,148.4,148.42,147.17,147.96,152094.0
2025-05-02 11:00:00,147.87,148.21,147.53,147.61,122262.0,147.87,148.21,147.53,147.61,122262.0
2025-05-02 11:30:00,147.66,148.47,147.56,148.24,62164.0,147.66,148.47,147.56,148.24,62164.0
2025-05-02 12:00:00,148.29,148.9,148.27,148.66,80727.0,148.29,148.9,148.27,148.66,80727.0
2025-05-02 12:30:00,148.74,149.4,148.73,149.14,146512.0,148.74,149.4,148.73,149.14,146512.0
2025-05-02 13:00:00,149.16,149.34,148.84,149.18,93964.0,149.16,149.34,148.84,149.18,93964.0
2025-05-02 13:30:00,149.18,149.68,148.91,149.65,76752.0,149.18,149.68,148.91,149.65,76752.0
2025-05-02 14:00:00,149.67,149.88,149.47,149.78,118454.0,149.67,149.88,149.47,149.78,118454.0
2025-05-02 14:30:00,149.79,150.04,149.48,149.65,129587.0,149.79,150.04,149.48,149.65,129587.0
2025-05-02 15:00:00,149.65,150.12,149.42,149.86,123456.0,149.65,150.12,149.42,149.86,123456.0
2025-05-02 15:30:00,149.87,150.12,149.4,149.49,348604.0,149.87,150.12,149.4,149.49,348604.0
2025-05-05 09:30:00,150.69,152.83,150.2,152.69,192542.0,150.69,152.83,150.2,152.69,192542.0
2025-05-05 10:00:00,152.86,152.98,151.2,151.94,104428.0,152.86,152.98,151.2,151.94,104428.0
2025-05-05 10:30:00,151.93,152.62,151.79,151.86,71463.0,151.93,152.62,151.79,151.86,71463.0
2025-05-05 11:00:00,151.86,152.4,151.86,152.21,92416.0,151.86,152.4,151.86,152.21,92416.0
2025-05-05 11:30:00,152.21,152.57,152.08,152.46,48634.0,152.21,152.57,152.08,152.46,48634.0
2025-05-05 12:00:00,152.4,152.74,152.33,152.66,41380.0,152.4,152.74,152.33,152.66,41380.0
2025-05-05 12:30:00,152.67,152.68,152.2,152.38,26758.0,152.67,152.68,152.2,152.38,26758.0
2025-05-05 13:00:00,152.38,152.5,151.88,152.0,31102.0,152.38,152.5,151.88,152.0,31102.0
2025-05-05 13:30:00,152.02,152.11,151.7,151.74,47112.0,152.02,152.11,151.7,151.74,47112.0
2025-05-05 14:00:00,151.72,152.02,151.63,151.87,63293.0,151.72,152.02,151.63,151.87,63293.0
2025-05-05 14:30:00,151.87,152.26,151.59,151.93,73082.0,151.87,152.26,151.59,151.93,73082.0
2025-05-05 15:00:00,151.93,152.32,151.9,152.02,59453.0,151.93,152.32,151.9,152.02,59453.0
2025-05-05 15:30:00,152.03,152.23,151.41,152.0,370672.0,152.03,152.23,151.41,152.0,370672.0
2025-05-06 09:30:00,151.26,152.25,150.67,151.62,127855.0,151.26,152.25,150.67,151.62,127855.0
2025-05-06 10:00:00,151.52,151.92,151.04,151.83,35135.0,151.52,151.92,151.04,151.83,35135.0
2025-05-06 10:30:00,151.83,152.67,151.75,152.48,46336.0,151.83,152.67,151.75,152.48,46336.0
2025-05-06 11:00:00,152.52,152.63,152.01,152.03,34932.0,152.52,152.63,152.01,152.03,34932.0
2025-05-06 11:30:00,151.89,152.36,151.88,152.06,53590.0,151.89,152.36,151.88,152.06,53590.0
2025-05-06 12:00:00,152.08,152.42,151.87,151.87,41659.0,152.08,152.42,151.87,151.87,41659.0
2025-05-06 12:30:00,151.77,151.98,151.34,151.39,30496.0,151.77,151.98,151.34,151.39,30496.0
2025-05-06 13:00:00,151.45,151.79,151.44,151.61,54403.0,151.45,151.79,151.44,151.61,54403.0
2025-05-06 13:30:00,151.69,151.75,151.44,151.48,34554.0,151.69,151.75,151.44,151.48,34554.0
2025-05-06 14:00:00,151.48,151.72,151.24,151.72,41207.0,151.48,151.72,151.24,151.72,41207.0
2025-05-06 14:30:00,151.71,151.75,151.45,151.68,37459.0,151.71,151.75,151.45,151.68,37459.0
2025-05-06 15:00:00,151.72,151.91,151.56,151.83,66108.0,151.72,151.91,151.56,151.83,66108.0
2025-05-06 15:30:00,151.86,151.97,151.44,151.7,299908.0,151.86,151.97,151.44,151.7,299908.0
2025-05-07 09:30:00,151.81,153.0,151.53,152.59,97814.0,151.81,153.0,151.53,152.59,97814.0
2025-05-07 10:00:00,152.71,153.11,152.19,152.27,38268.0,152.71,153.11,152.19,152.27,38268.0
2025-05-07 10:30:00,152.27,152.55,151.96,152.31,45981.0,152.27,152.55,151.96,152.31,45981.0
2025-05-07 11:00:00,152.22,152.54,151.98,152.47,40929.0,152.22,152.54,151.98,152.47,40929.0
2025-05-07 11:30:00,152.48,152.59,152.31,152.54,49078.0,152.48,152.59,152.31,152.54,49078.0
2025-05-07 12:00:00,152.56,152.62,152.36,152.59,31300.0,152.56,152.62,152.36,152.59,31300.0
2025-05-07 12:30:00,152.61,153.14,152.59,152.93,33952.0,152.61,153.14,152.59,152.93,33952.0
2025-05-07 13:00:00,152.89,153.22,152.88,153.06,24307.0,152.89,153.22,152.88,153.06,24307.0
2025-05-07 13:30:00,153.04,153.16,152.81,152.81,38377.0,153.04,153.16,152.81,152.81,38377.0
2025-05-07 14:00:00,153.0,153.23,152.37,152.5,47679.0,153.0,153.23,152.37,152.5,47679.0
2025-05-07 14:30:00,152.36,152.96,152.32,152.93,76494.0,152.36,152.96,152.32,152.93,76494.0
2025-05-07 15:00:00,152.93,153.28,152.75,152.78,83567.0,152.93,153.28,152.75,152.78,83567.0
2025-05-07 15:30:00,152.75,153.74,152.67,153.47,337420.0,152.75,153.74,152.67,153.47,337420.0
2025-05-08 09:30:00,153.87,154.07,150.84,150.84,186782.0,153.87,154.07,150.84,150.84,186782.0
2025-05-08 10:00:00,150.84,151.11,149.68,150.95,256135.0,150.84,151.11,149.68,150.95,256135.0
2025-05-08 10:30:00,150.95,151.1,148.69,149.0,200592.0,150.95,151.1,148.69,149.0,200592.0
2025-05-08 11:00:00,149.0,150.32,148.6,150.0,106366.0,149.0,150.32,148.6,150.0,106366.0
2025-05-08 11:30:00,149.85,150.41,149.82,149.9,77635.0,149.85,150.41,149.82,149.9,77635.0
2025-05-08 12:00:00,149.97,150.07,149.44,149.76,62660.0,149.97,150.07,149.44,149.76,62660.0
2025-05-08 12:30:00,149.8,150.08,149.25,149.81,48704.0,149.8,150.08,149.25,149.81,48704.0
2025-05-08 13:00:00,149.88,149.96,149.04,149.08,55405.0,149.88,149.96,149.04,149.08,55405.0
2025-05-08 13:30:00,149.08,149.41,148.36,148.36,155664.0,149.08,149.41,148.36,148.36,155664.0
2025-05-08 14:00:00,148.36,148.83,147.6,147.93,124835.0,148.36,148.83,147.6,147.93,124835.0
2025-05-08 14:30:00,147.89,148.41,147.8,148.28,160503.0,147.89,148.41,147.8,148.28,160503.0
2025-05-08 15:00:00,148.25,148.35,147.8,147.91,71321.0,148.25,148.35,147.8,147.91,71321.0
2025-05-08 15:30:00,147.89,147.98,146.63,147.25,434515.0,147.89,147.98,146.63,147.25,434515.0
2025-05-09 09:30:00,147.86,149.22,147.21,148.2,203649.0,147.86,149.22,147.21,148.2,203649.0
2025-05-09 10:00:00,148.09,148.37,147.45,147.82,123143.0,148.09,148.37,147.45,147.82,123143.0
2025-05-09 10:30:00,147.82,148.33,147.18,147.98,150623.0,147.82,148.33,147.18,147.98,150623.0
2025-05-09 11:00:00,147.98,148.75,147.87,148.69,147123.0,147.98,148.75,147.87,148.69,147123.0
2025-05-09 11:30:00,148.63,149.45,148.57,149.25,126050.0,148.63,149.45,148.57,149.25,126050.0
2025-05-09 12:00:00,149.34,149.74,149.13,149.43,68387.0,149.34,149.74,149.13,149.43,68387.0
2025-05-09 12:30:00,149.35,149.6,148.72,148.99,57069.0,149.35,149.6,148.72,148.99,57069.0
2025-05-09 13:00:00,149.04,149.18,148.68,148.73,58289.0,149.04,149.18,148.68,148.73,58289.0
2025-05-09 13:30:00,148.68,148.87,148.59,148.82,38062.0,148.68,148.87,148.59,148.82,38062.0
2025-05-09 14:00:00,148.84,148.85,148.31,148.31,52078.0,148.84,148.85,148.31,148.31,52078.0
2025-05-09 14:30:00,148.36,148.5,148.13,148.19,58578.0,148.36,148.5,148.13,148.19,58578.0
2025-05-09 15:00:00,148.19,148.83,148.16,148.77,128059.0,148.19,148.83,148.16,148.77,128059.0
2025-05-09 15:30:00,148.84,148.91,147.9,148.23,352615.0,148.84,148.91,147.9,148.23,352615.0
2025-05-12 09:30:00,148.4,148.58,142.94,147.81,380465.0,148.4,148.58,142.94,147.81,380465.0
2025-05-12 10:00:00,147.9,148.53,145.57,146.75,235018.0,147.9,148.53,145.57,146.75,235018.0
2025-05-12 10:30:00,146.57,147.44,146.1,147.15,174996.0,146.57,147.44,146.1,147.15,174996.0
2025-05-12 11:00:00,147.21,148.92,147.21,148.69,82248.0,147.21,148.92,147.21,148.69,82248.0
2025-05-12 11:30:00,148.63,148.69,147.43,148.03,218822.0,148.63,148.69,147.43,148.03,218822.0
2025-05-12 12:00:00,148.05,148.33,147.54,147.88,112201.0,148.05,148.33,147.54,147.88,112201.0
2025-05-12 12:30:00,147.93,148.15,147.72,147.9,46152.0,147.93,148.15,147.72,147.9,46152.0
2025-05-12 13:00:00,147.93,148.1,147.03,147.17,93065.0,147.93,148.1,147.03,147.17,93065.0
2025-05-12 13:30:00,147.14,147.82,147.14,147.64,51267.0,147.14,147.82,147.14,147.64,51267.0
2025-05-12 14:00:00,147.71,148.02,147.63,147.76,62224.0,147.71,148.02,147.63,147.76,62224.0
2025-05-12 14:30:00,147.78,147.92,147.51,147.81,52707.0,147.78,147.92,147.51,147.81,52707.0
2025-05-12 15:00:00,147.81,148.4,147.77,148.33,182506.0,147.81,148.4,147.77,148.33,182506.0
2025-05-12 15:30:00,148.32,148.63,148.14,148.59,362971.0,148.32,148.63,148.14,148.59,362971.0
2025-05-13 09:30:00,148.16,149.19,147.45,148.74,129017.0,148.16,149.19,147.45,148.74,129017.0
2025-05-13 10:00:00,148.74,149.14,148.17,148.57,68535.0,148.74,149.14,148.17,148.57,68535.0
2025-05-13 10:30:00,148.63,149.21,148.6,148.74,41549.0,148.63,149.21,148.6,148.74,41549.0
2025-05-13 11:00:00,148.69,148.94,148.38,148.58,72238.0,148.69,148.94,148.38,148.58,72238.0
2025-05-13 11:30:00,148.59,148.72,148.03,148.11,63136.0,148.59,148.72,148.03,148.11,63136.0
2025-05-13 12:00:00,148.09,148.7,148.01,148.39,58726.0,148.09,148.7,148.01,148.39,58726.0
2025-05-13 12:30:00,148.36,148.64,147.81,147.93,49412.0,148.36,148.64,147.81,147.93,49412.0
2025-05-13 13:00:00,147.94,148.61,147.73,148.52,51498.0,147.94,148.61,147.73,148.52,51498.0
2025-05-13 13:30:00,148.48,148.66,148.22,148.25,48492.0,148.48,148.66,148.22,148.25,48492.0
2025-05-13 14:00:00,148.23,148.55,147.97,148.02,50843.0,148.23,148.55,147.97,148.02,50843.0
2025-05-13 14:30:00,148.05,148.31,148.03,148.13,45851.0,148.05,148.31,148.03,148.13,45851.0
2025-05-13 15:00:00,148.14,148.57,147.91,148.5,130057.0,148.14,148.57,147.91,148.5,130057.0
2025-05-13 15:30:00,148.5,148.79,148.11,148.22,261303.0,148.5,148.79,148.11,148.22,261303.0
2025-05-14 09:30:00,148.87,149.52,148.48,148.61,77213.0,148.87,149.52,148.48,148.61,77213.0
2025-05-14 10:00:00,148.5,148.61,148.13,148.55,44211.0,148.5,148.61,148.13,148.55,44211.0
2025-05-14 10:30:00,148.56,148.74,148.27,148.52,39255.0,148.56,148.74,148.27,148.52,39255.0
2025-05-14 11:00:00,148.48,148.71,148.12,148.55,36561.0,148.48,148.71,148.12,148.55,36561.0
2025-05-14 11:30:00,148.51,148.51,148.01,148.19,34922.0,148.51,148.51,148.01,148.19,34922.0
2025-05-14 12:00:00,148.15,148.26,147.95,148.14,39099.0,148.15,148.26,147.95,148.14,39099.0
2025-05-14 12:30:00,148.15,148.5,148.11,148.29,30206.0,148.15,148.5,148.11,148.29,30206.0
2025-05-14 13:00:00,148.3,148.36,148.03,148.23,21117.0,148.3,148.36,148.03,148.23,21117.0
2025-05-14 13:30:00,148.15,148.36,147.74,148.04,31455.0,148.15,148.36,147.74,148.04,31455.0
2025-05-14 14:00:00,148.08,148.4,148.02,148.23,43491.0,148.08,148.4,148.02,148.23,43491.0
2025-05-14 14:30:00,148.22,148.48,148.2,148.3,38527.0,148.22,148.48,148.2,148.3,38527.0
2025-05-14 15:00:00,148.32,148.56,148.23,148.41,72186.0,148.32,148.56,148.23,148.41,72186.0
2025-05-14 15:30:00,148.37,148.71,148.12,148.41,293166.0,148.37,148.71,148.12,148.41,293166.0
2025-05-15 09:30:00,148.92,149.4,148.0,149.3,46750.0,148.92,149.4,148.0,149.3,46750.0
2025-05-15 10:00:00,149.3,150.42,149.3,150.34,70982.0,149.3,150.42,149.3,150.34,70982.0
2025-05-15 10:30:00,150.43,150.57,149.85,150.39,74309.0,150.43,150.57,149.85,150.39,74309.0
2025-05-15 11:00:00,150.41,150.87,150.4,150.76,77976.0,150.41,150.87,150.4,150.76,77976.0
2025-05-15 11:30:00,150.71,151.29,150.71,151.14,49161.0,150.71,151.29,150.71,151.14,49161.0
2025-05-15 12:00:00,151.12,151.47,151.06,151.44,75820.0,151.12,151.47,151.06,151.44,75820.0
2025-05-15 12:30:00,151.41,151.57,151.21,151.54,58733.0,151.41,151.57,151.21,151.54,58733.0
2025-05-15 13:00:00,151.53,151.76,151.05,151.47,51499.0,151.53,151.76,151.05,151.47,51499.0
2025-05-15 13:30:00,151.47,151.71,151.36,151.47,64626.0,151.47,151.71,151.36,151.47,64626.0
2025-05-15 14:00:00,151.42,151.46,151.13,151.43,78621.0,151.42,151.46,151.13,151.43,78621.0
2025-05-15 14:30:00,151.48,151.96,151.42,151.58,46962.0,151.48,151.96,151.42,151.58,46962.0
2025-05-15 15:00:00,151.56,151.94,151.31,151.8,41999.0,151.56,151.94,151.31,151.8,41999.0
2025-05-15 15:30:00,151.81,151.96,151.54,151.95,230193.0,151.81,151.96,151.54,151.95,230193.0
2025-05-16 09:30:00,151.88,152.09,151.25,152.09,84041.0,151.88,152.09,151.25,152.09,84041.0
2025-05-16 10:00:00,152.09,152.58,151.84,152.36,45329.0,152.09,152.58,151.84,152.36,45329.0
2025-05-16 10:30:00,152.36,152.8,152.0,152.58,46675.0,152.36,152.8,152.0,152.58,46675.0
2025-05-16 11:00:00,152.58,152.79,152.41,152.71,12666.0,152.58,152.79,152.41,152.71,12666.0
2025-05-16 11:30:00,152.77,152.78,152.35,152.53,16823.0,152.77,152.78,152.35,152.53,16823.0
2025-05-16 12:00:00,152.55,152.88,152.49,152.76,24349.0,152.55,152.88,152.49,152.76,24349.0
2025-05-16 12:30:00,152.87,153.05,152.77,153.02,29957.0,152.87,153.05,152.77,153.02,29957.0
2025-05-16 13:00:00,153.03,153.3,153.03,153.23,21545.0,153.03,153.3,153.03,153.23,21545.0
2025-05-16 13:30:00,153.21,153.32,153.05,153.31,23536.0,153.21,153.32,153.05,153.31,23536.0
2025-05-16 14:00:00,153.28,153.43,153.11,153.33,43445.0,153.28,153.43,153.11,153.33,43445.0
2025-05-16 14:30:00,153.36,153.56,153.29,153.34,37533.0,153.36,153.56,153.29,153.34,37533.0
2025-05-16 15:00:00,153.36,153.59,153.34,153.46,60862.0,153.36,153.59,153.34,153.46,60862.0
2025-05-16 15:30:00,153.43,154.32,153.43,154.25,328802.0,153.43,154.32,153.43,154.25,328802.0
2025-05-19 09:30:00,154.13,154.63,153.8,154.32,56085.0,154.13,154.63,153.8,154.32,56085.0
2025-05-19 10:00:00,154.41,154.57,153.41,153.64,23762.0,154.41,154.57,153.41,153.64,23762.0
2025-05-19 10:30:00,153.74,153.95,153.56,153.57,21331.0,153.74,153.95,153.56,153.57,21331.0
2025-05-19 11:00:00,153.66,153.92,153.37,153.89,24572.0,153.66,153.92,153.37,153.89,24572.0
2025-05-19 11:30:00,153.91,154.22,153.9,153.97,42922.0,153.91,154.22,153.9,153.97,42922.0
2025-05-19 12:00:00,153.97,154.2,153.7,154.17,18970.0,153.97,154.2,153.7,154.17,18970.0
2025-05-19 12:30:00,154.13,154.3,153.84,154.3,16989.0,154.13,154.3,153.84,154.3,16989.0
2025-05-19 13:00:00,154.35,154.5,154.17,154.37,37117.0,154.35,154.5,154.17,154.37,37117.0
2025-05-19 13:30:00,154.39,154.4,153.87,153.92,16350.0,154.39,154.4,153.87,153.92,16350.0
2025-05-19 14:00:00,153.93,153.95,153.54,153.64,36376.0,153.93,153.95,153.54,153.64,36376.0
2025-05-19 14:30:00,153.67,153.78,153.44,153.49,43179.0,153.67,153.78,153.44,153.49,43179.0
2025-05-19 15:00:00,153.63,153.73,153.33,153.41,60597.0,153.63,153.73,153.33,153.41,60597.0
2025-05-19 15:30:00,153.42,153.99,153.26,153.84,165921.0,153.42,153.99,153.26,153.84,165921.0
2025-05-20 09:30:00,154.61,155.29,152.55,155.27,87938.0,154.61,155.29,152.55,155.27,87938.0
2025-05-20 10:00:00,155.27,156.25,155.23,155.77,172226.0,155.27,156.25,155.23,155.77,172226.0
2025-05-20 10:30:00,155.77,156.44,155.77,156.08,80481.0,155.77,156.44,155.77,156.08,80481.0
2025-05-20 11:00:00,155.97,156.08,155.29,155.4,67947.0,155.97,156.08,155.29,155.4,67947.0
2025-05-20 11:30:00,155.4,155.51,154.9,155.14,27568.0,155.4,155.51,154.9,155.14,27568.0
2025-05-20 12:00:00,155.15,155.19,154.61,154.69,46530.0,155.15,155.19,154.61,154.69,46530.0
2025-05-20 12:30:00,154.68,154.85,154.49,154.73,42978.0,154.68,154.85,154.49,154.73,42978.0
2025-05-20 13:00:00,154.73,155.37,154.73,155.22,31703.0,154.73,155.37,154.73,155.22,31703.0
2025-05-20 13:30:00,155.26,155.56,154.82,155.03,65039.0,155.26,155.56,154.82,155.03,65039.0
2025-05-20 14:00:00,155.03,155.18,154.54,154.58,67733.0,155.03,155.18,154.54,154.58,67733.0
2025-05-20 14:30:00,154.59,154.71,154.49,154.67,35711.0,154.59,154.71,154.49,154.67,35711.0
2025-05-20 15:00:00,154.65,154.74,154.47,154.7,58344.0,154.65,154.74,154.47,154.7,58344.0
2025-05-20 15:30:00,154.72,154.81,154.29,154.77,237338.0,154.72,154.81,154.29,154.77,237338.0
2025-05-21 09:30:00,154.11,154.74,153.3,153.46,44225.0,154.11,154.74,153.3,153.46,44225.0
2025-05-21 10:00:00,153.49,153.8,152.96,152.96,18138.0,153.49,153.8,152.96,152.96,18138.0
2025-05-21 10:30:00,153.01,153.34,152.87,153.34,42393.0,153.01,153.34,152.87,153.34,42393.0
2025-05-21 11:00:00,153.39,153.94,152.98,153.72,49766.0,153.39,153.94,152.98,153.72,49766.0
2025-05-21 11:30:00,153.77,154.09,153.71,154.06,27874.0,153.77,154.09,153.71,154.06,27874.0
2025-05-21 12:00:00,154.13,154.16,153.69,153.69,34090.0,154.13,154.16,153.69,153.69,34090.0
2025-05-21 12:30:00,153.83,153.93,153.67,153.76,14632.0,153.83,153.93,153.67,153.76,14632.0
2025-05-21 13:00:00,153.77,153.98,152.79,153.0,16357.0,153.77,153.98,152.79,153.0,16357.0
2025-05-21 13:30:00,152.85,153.63,152.82,153.43,28373.0,152.85,153.63,152.82,153.43,28373.0
2025-05-21 14:00:00,153.44,153.54,153.15,153.42,36014.0,153.44,153.54,153.15,153.42,36014.0
2025-05-21 14:30:00,153.45,153.88,153.35,153.62,39011.0,153.45,153.88,153.35,153.62,39011.0
2025-05-21 15:00:00,153.62,153.7,153.41,153.5,57420.0,153.62,153.7,153.41,153.5,57420.0
2025-05-21 15:30:00,153.54,153.74,153.16,153.31,204096.0,153.54,153.74,153.16,153.31,204096.0
2025-05-22 09:30:00,152.76,153.67,152.46,152.99,41586.0,152.76,153.67,152.46,152.99,41586.0
2025-05-22 10:00:00,153.02,153.33,152.13,152.13,35930.0,153.02,153.33,152.13,152.13,35930.0
2025-05-22 10:30:00,152.28,152.55,151.93,152.53,26086.0,152.28,152.55,151.93,152.53,26086.0
2025-05-22 11:00:00,152.6,152.91,152.54,152.67,22097.0,152.6,152.91,152.54,152.67,22097.0
2025-05-22 11:30:00,152.68,153.04,152.54,153.04,24161.0,152.68,153.04,152.54,153.04,24161.0
2025-05-22 12:00:00,153.09,153.34,152.92,152.96,24801.0,153.09,153.34,152.92,152.96,24801.0
2025-05-22 12:30:00,152.96,153.17,152.81,152.84,16910.0,152.96,153.17,152.81,152.84,16910.0
2025-05-22 13:00:00,152.84,153.28,152.61,153.17,15615.0,152.84,153.28,152.61,153.17,15615.0
2025-05-22 13:30:00,153.12,153.46,153.09,153.39,15036.0,153.12,153.46,153.09,153.39,15036.0
2025-05-22 14:00:00,153.35,153.58,153.35,153.46,49401.0,153.35,153.58,153.35,153.46,49401.0
2025-05-22 14:30:00,153.45,153.45,153.21,153.21,29269.0,153.45,153.45,153.21,153.21,29269.0
2025-05-22 15:00:00,153.25,153.54,153.1,153.54,30192.0,153.25,153.54,153.1,153.54,30192.0
2025-05-22 15:30:00,153.51,153.54,152.4,152.49,125528.0,153.51,153.54,152.4,152.49,125528.0
2025-05-23 09:30:00,152.15,152.39,150.76,151.82,86593.0,152.15,152.39,150.76,151.82,86593.0
2025-05-23 10:00:00,151.92,152.28,151.72,152.24,41566.0,151.92,152.28,151.72,152.24,41566.0
2025-05-23 10:30:00,152.25,152.69,151.94,152.15,48600.0,152.25,152.69,151.94,152.15,48600.0
2025-05-23 11:00:00,152.23,152.59,152.03,152.52,36786.0,152.23,152.59,152.03,152.52,36786.0
2025-05-23 11:30:00,152.5,152.81,152.24,152.37,13433.0,152.5,152.81,152.24,152.37,13433.0
2025-05-23 12:00:00,152.39,152.62,152.13,152.62,5909.0,152.39,152.62,152.13,152.62,5909.0
2025-05-23 12:30:00,152.51,152.72,152.41,152.64,19896.0,152.51,152.72,152.41,152.64,19896.0
2025-05-23 13:00:00,152.65,152.94,152.56,152.94,15852.0,152.65,152.94,152.56,152.94,15852.0
2025-05-23 13:30:00,152.93,153.01,152.71,152.87,16088.0,152.93,153.01,152.71,152.87,16088.0
2025-05-23 14:00:00,152.89,153.15,152.67,152.69,62344.0,152.89,153.15,152.67,152.69,62344.0
2025-05-23 14:30:00,152.75,152.99,152.69,152.73,30805.0,152.75,152.99,152.69,152.73,30805.0
2025-05-23 15:00:00,152.66,153.03,152.65,152.71,16908.0,152.66,153.03,152.65,152.71,16908.0
2025-05-23 15:30:00,152.73,152.93,152.39,152.75,128366.0,152.73,152.93,152.39,152.75,128366.0
2025-05-27 09:30:00,153.53,154.28,153.1,154.05,74394.0,153.53,154.28,153.1,154.05,74394.0
2025-05-27 10:00:00,153.96,154.13,153.28,153.83,59226.0,153.96,154.13,153.28,153.83,59226.0
2025-05-27 10:30:00,153.87,154.24,153.67,154.16,47944.0,153.87,154.24,153.67,154.16,47944.0
2025-05-27 11:00:00,154.13,154.35,153.58,153.74,30148.0,154.13,154.35,153.58,153.74,30148.0
2025-05-27 11:30:00,153.79,153.94,153.57,153.86,19478.0,153.79,153.94,153.57,153.86,19478.0
2025-05-27 12:00:00,153.81,154.16,153.78,153.92,19030.0,153.81,154.16,153.78,153.92,19030.0
2025-05-27 12:30:00,153.92,154.28,153.84,154.28,15340.0,153.92,154.28,153.84,154.28,15340.0
2025-05-27 13:00:00,154.27,154.6,153.9,154.2,29631.0,154.27,154.6,153.9,154.2,29631.0
2025-05-27 13:30:00,154.16,154.18,154.01,154.14,16687.0,154.16,154.18,154.01,154.14,16687.0
2025-05-27 14:00:00,154.24,154.29,153.95,154.0,24569.0,154.24,154.29,153.95,154.0,24569.0
2025-05-27 14:30:00,154.02,154.17,153.96,154.1,24057.0,154.02,154.17,153.96,154.1,24057.0
2025-05-27 15:00:00,154.1,154.5,154.1,154.37,43583.0,154.1,154.5,154.1,154.37,43583.0
2025-05-27 15:30:00,154.33,154.73,154.2,154.67,271028.0,154.33,154.73,154.2,154.67,271028.0
2025-05-28 09:30:00,154.5,154.72,153.72,154.42,61309.0,154.5,154.72,153.72,154.42,61309.0
2025-05-28 10:00:00,154.34,154.39,153.84,154.15,25379.0,154.34,154.39,153.84,154.15,25379.0
2025-05-28 10:30:00,154.05,154.27,153.95,154.16,15703.0,154.05,154.27,153.95,154.16,15703.0
2025-05-28 11:00:00,154.13,154.34,154.08,154.09,12534.0,154.13,154.34,154.08,154.09,12534.0
2025-05-28 11:30:00,154.06,154.14,153.86,153.9,18722.0,154.06,154.14,153.86,153.9,18722.0
2025-05-28 12:00:00,153.95,154.18,153.91,153.97,15770.0,153.95,154.18,153.91,153.97,15770.0
2025-05-28 12:30:00,153.97,154.21,153.91,153.93,30054.0,153.97,154.21,153.91,153.93,30054.0
2025-05-28 13:00:00,153.97,154.25,153.92,153.97,74990.0,153.97,154.25,153.92,153.97,74990.0
2025-05-28 13:30:00,153.97,153.97,153.52,153.65,27673.0,153.97,153.97,153.52,153.65,27673.0
2025-05-28 14:00:00,153.64,153.84,153.57,153.74,37439.0,153.64,153.84,153.57,153.74,37439.0
2025-05-28 14:30:00,153.74,153.78,153.05,153.39,62779.0,153.74,153.78,153.05,153.39,62779.0
2025-05-28 15:00:00,153.39,153.59,153.32,153.38,40757.0,153.39,153.59,153.32,153.38,40757.0
2025-05-28 15:30:00,153.38,153.47,152.91,153.13,175861.0,153.38,153.47,152.91,153.13,175861.0
2025-05-29 09:30:00,153.0,153.25,152.47,153.11,34163.0,153.0,153.25,152.47,153.11,34163.0
2025-05-29 10:00:00,153.19,153.65,152.99,153.43,41705.0,153.19,153.65,152.99,153.43,41705.0
2025-05-29 10:30:00,153.42,153.71,153.26,153.56,39542.0,153.42,153.71,153.26,153.56,39542.0
2025-05-29 11:00:00,153.57,153.68,153.36,153.68,38728.0,153.57,153.68,153.36,153.68,38728.0
2025-05-29 11:30:00,153.7,153.7,153.1,153.23,34380.0,153.7,153.7,153.1,153.23,34380.0
2025-05-29 12:00:00,153.22,153.66,153.04,153.56,30098.0,153.22,153.66,153.04,153.56,30098.0
2025-05-29 12:30:00,153.56,153.82,153.5,153.82,22973.0,153.56,153.82,153.5,153.82,22973.0
2025-05-29 13:00:00,153.82,153.93,153.73,153.83,20347.0,153.82,153.93,153.73,153.83,20347.0
2025-05-29 13:30:00,153.86,153.92,153.6,153.63,41480.0,153.86,153.92,153.6,153.63,41480.0
2025-05-29 14:00:00,153.64,153.8,153.42,153.63,73339.0,153.64,153.8,153.42,153.63,73339.0
2025-05-29 14:30:00,153.64,153.91,153.58,153.74,54816.0,153.64,153.91,153.58,153.74,54816.0
2025-05-29 15:00:00,153.76,153.97,153.73,153.81,31946.0,153.76,153.97,153.73,153.81,31946.0
2025-05-29 15:30:00,153.88,154.05,153.74,153.99,137345.0,153.88,154.05,153.74,153.99,137345.0
2025-05-30 09:30:00,153.52,154.2,153.12,153.93,38800.0,153.52,154.2,153.12,153.93,38800.0
2025-05-30 10:00:00,153.97,154.62,153.97,154.58,27657.0,153.97,154.62,153.97,154.58,27657.0
2025-05-30 10:30:00,154.52,154.83,154.37,154.79,33597.0,154.52,154.83,154.37,154.79,33597.0
2025-05-30 11:00:00,154.81,155.01,154.66,154.83,41446.0,154.81,155.01,154.66,154.83,41446.0
2025-05-30 11:30:00,154.89,155.03,154.64,154.81,34229.0,154.89,155.03,154.64,154.81,34229.0
2025-05-30 12:00:00,154.82,155.13,154.17,154.17,36391.0,154.82,155.13,154.17,154.17,36391.0
2025-05-30 12:30:00,154.22,154.62,154.0,154.42,45956.0,154.22,154.62,154.0,154.42,45956.0
2025-05-30 13:00:00,154.34,154.7,154.34,154.63,25008.0,154.34,154.7,154.34,154.63,25008.0
2025-05-30 13:30:00,154.69,154.78,154.31,154.37,27478.0,154.69,154.78,154.31,154.37,27478.0
2025-05-30 14:00:00,154.37,155.28,154.33,155.17,72354.0,154.37,155.28,154.33,155.17,72354.0
2025-05-30 14:30:00,155.17,155.24,155.0,155.2,38391.0,155.17,155.24,155.0,155.2,38391.0
2025-05-30 15:00:00,155.19,155.27,154.98,155.1,66340.0,155.19,155.27,154.98,155.1,66340.0
2025-05-30 15:30:00,155.1,155.15,154.31,154.44,235691.0,155.1,155.15,154.31,154.44,235691.0
2025-06-02 09:30:00,154.21,154.5,153.39,153.48,72999.0,154.21,154.5,153.39,153.48,72999.0
2025-06-02 10:00:00,153.48,154.94,153.32,154.79,41785.0,153.48,154.94,153.32,154.79,41785.0
2025-06-02 10:30:00,154.75,155.16,154.62,155.06,46934.0,154.75,155.16,154.62,155.06,46934.0
2025-06-02 11:00:00,155.03,155.06,154.39,154.4,56142.0,155.03,155.06,154.39,154.4,56142.0
2025-06-02 11:30:00,154.35,154.85,154.28,154.85,46993.0,154.35,154.85,154.28,154.85,46993.0
2025-06-02 12:00:00,154.84,154.84,154.11,154.18,57624.0,154.84,154.84,154.11,154.18,57624.0
2025-06-02 12:30:00,154.2,154.35,154.12,154.24,25706.0,154.2,154.35,154.12,154.24,25706.0
2025-06-02 13:00:00,154.26,154.36,154.16,154.29,36404.0,154.26,154.36,154.16,154.29,36404.0
2025-06-02 13:30:00,154.3,154.56,154.26,154.47,40605.0,154.3,154.56,154.26,154.47,40605.0
2025-06-02 14:00:00,154.48,154.79,154.44,154.75,66887.0,154.48,154.79,154.44,154.75,66887.0
2025-06-02 14:30:00,154.78,155.13,154.69,155.13,41781.0,154.78,155.13,154.69,155.13,41781.0
2025-06-02 15:00:00,155.16,155.46,155.16,155.43,54022.0,155.16,155.46,155.16,155.43,54022.0
2025-06-02 15:30:00,155.41,155.43,155.08,155.24,189126.0,155.41,155.43,155.08,155.24,189126.0
2025-06-03 09:30:00,156.8,157.82,155.5,155.61,154210.0,156.8,157.82,155.5,155.61,154210.0
2025-06-03 10:00:00,155.64,155.85,155.07,155.85,33546.0,155.64,155.85,155.07,155.85,33546.0
2025-06-03 10:30:00,155.84,155.95,154.86,154.98,67920.0,155.84,155.95,154.86,154.98,67920.0
2025-06-03 11:00:00,155.04,155.05,153.48,153.89,57350.0,155.04,155.05,153.48,153.89,57350.0
2025-06-03 11:30:00,153.84,154.95,153.72,154.85,44682.0,153.84,154.95,153.72,154.85,44682.0
2025-06-03 12:00:00,154.81,155.28,154.56,155.25,33792.0,154.81,155.28,154.56,155.25,33792.0
2025-06-03 12:30:00,155.25,155.57,155.18,155.43,21952.0,155.25,155.57,155.18,155.43,21952.0
2025-06-03 13:00:00,155.41,155.7,155.33,155.53,21433.0,155.41,155.7,155.33,155.53,21433.0
2025-06-03 13:30:00,155.52,155.73,155.35,155.39,24381.0,155.52,155.73,155.35,155.39,24381.0
2025-06-03 14:00:00,155.39,155.71,155.11,155.59,39667.0,155.39,155.71,155.11,155.59,39667.0
2025-06-03 14:30:00,155.67,155.67,155.5,155.64,19310.0,155.67,155.67,155.5,155.64,19310.0
2025-06-03 15:00:00,155.64,155.8,155.56,155.78,31427.0,155.64,155.8,155.56,155.78,31427.0
2025-06-03 15:30:00,155.8,155.89,155.25,155.49,172468.0,155.8,155.89,155.25,155.49,172468.0
2025-06-04 09:30:00,155.44,155.72,154.55,154.74,64616.0,155.44,155.72,154.55,154.74,64616.0
2025-06-04 10:00:00,154.74,155.34,154.63,155.05,23587.0,154.74,155.34,154.63,155.05,23587.0
2025-06-04 10:30:00,155.04,155.38,154.93,155.25,21524.0,155.04,155.38,154.93,155.25,21524.0
2025-06-04 11:00:00,155.22,155.28,154.47,154.51,32110.0,155.22,155.28,154.47,154.51,32110.0
2025-06-04 11:30:00,154.51,154.71,154.24,154.42,38365.0,154.51,154.71,154.24,154.42,38365.0
2025-06-04 12:00:00,154.42,154.42,154.17,154.18,17635.0,154.42,154.42,154.17,154.18,17635.0
2025-06-04 12:30:00,154.24,154.4,154.08,154.27,23418.0,154.24,154.4,154.08,154.27,23418.0
2025-06-04 13:00:00,154.28,154.43,154.24,154.33,17250.0,154.28,154.43,154.24,154.33,17250.0
2025-06-04 13:30:00,154.33,154.83,154.32,154.75,52634.0,154.33,154.83,154.32,154.75,52634.0
2025-06-04 14:00:00,154.79,154.94,154.63,154.93,24420.0,154.79,154.94,154.63,154.93,24420.0
2025-06-04 14:30:00,154.93,154.95,154.6,154.69,28047.0,154.93,154.95,154.6,154.69,28047.0
2025-06-04 15:00:00,154.66,154.74,154.44,154.58,29970.0,154.66,154.74,154.44,154.58,29970.0
2025-06-04 15:30:00,154.61,154.67,154.03,154.06,216506.0,154.61,154.67,154.03,154.06,216506.0
2025-06-05 09:30:00,154.6,155.0,153.44,154.25,93630.0,154.6,155.0,153.44,154.25,93630.0
2025-06-05 10:00:00,154.18,154.84,154.14,154.61,13456.0,154.18,154.84,154.14,154.61,13456.0
2025-06-05 10:30:00,154.67,154.73,154.12,154.39,25924.0,154.67,154.73,154.12,154.39,25924.0
2025-06-05 11:00:00,154.45,154.62,154.25,154.4,56129.0,154.45,154.62,154.25,154.4,56129.0
2025-06-05 11:30:00,154.57,154.68,154.1,154.34,57225.0,154.57,154.68,154.1,154.34,57225.0
2025-06-05 12:00:00,154.37,154.54,154.15,154.15,46542.0,154.37,154.54,154.15,154.15,46542.0
2025-06-05 12:30:00,154.18,154.22,153.5,153.77,23463.0,154.18,154.22,153.5,153.77,23463.0
2025-06-05 13:00:00,153.71,154.04,153.65,153.96,18220.0,153.71,154.04,153.65,153.96,18220.0
2025-06-05 13:30:00,154.0,154.08,153.79,153.79,24465.0,154.0,154.08,153.79,153.79,24465.0
2025-06-05 14:00:00,153.76,153.87,153.35,153.77,27827.0,153.76,153.87,153.35,153.77,27827.0
2025-06-05 14:30:00,153.8,154.01,153.75,153.91,23782.0,153.8,154.01,153.75,153.91,23782.0
2025-06-05 15:00:00,153.93,154.06,153.57,153.74,27891.0,153.93,154.06,153.57,153.74,27891.0
2025-06-05 15:30:00,153.75,154.18,153.68,154.04,273590.0,153.75,154.18,153.68,154.04,273590.0
2025-06-06 09:30:00,153.54,154.75,153.41,154.71,38063.0,153.54,154.75,153.41,154.71,38063.0
2025-06-06 10:00:00,154.58,154.84,154.08,154.17,16332.0,154.58,154.84,154.08,154.17,16332.0
2025-06-06 10:30:00,154.17,154.25,153.96,154.0,15858.0,154.17,154.25,153.96,154.0,15858.0
2025-06-06 11:00:00,154.05,154.34,153.86,154.16,18884.0,154.05,154.34,153.86,154.16,18884.0
2025-06-06 11:30:00,154.15,154.2,153.56,153.79,15486.0,154.15,154.2,153.56,153.79,15486.0
2025-06-06 12:00:00,153.79,153.96,153.66,153.79,10992.0,153.79,153.96,153.66,153.79,10992.0
2025-06-06 12:30:00,153.87,153.9,153.64,153.67,8321.0,153.87,153.9,153.64,153.67,8321.0
2025-06-06 13:00:00,153.69,154.13,153.69,154.08,8084.0,153.69,154.13,153.69,154.08,8084.0
2025-06-06 13:30:00,154.13,154.4,154.13,154.39,13833.0,154.13,154.4,154.13,154.39,13833.0
2025-06-06 14:00:00,154.4,154.53,154.28,154.42,20066.0,154.4,154.53,154.28,154.42,20066.0
2025-06-06 14:30:00,154.46,154.5,154.25,154.28,19681.0,154.46,154.5,154.25,154.28,19681.0
2025-06-06 15:00:00,154.28,154.51,154.28,154.43,18035.0,154.28,154.51,154.28,154.43,18035.0
2025-06-06 15:30:00,154.44,154.74,154.2,154.7,152051.0,154.44,154.74,154.2,154.7,152051.0
2025-06-09 09:30:00,153.96,154.02,151.85,152.43,57207.0,153.96,154.02,151.85,152.43,57207.0
2025-06-09 10:00:00,152.47,152.89,151.99,152.81,27973.0,152.47,152.89,151.99,152.81,27973.0
2025-06-09 10:30:00,152.83,153.52,152.69,153.52,25029.0,152.83,153.52,152.69,153.52,25029.0
2025-06-09 11:00:00,153.47,153.73,153.17,153.66,28331.0,153.47,153.73,153.17,153.66,28331.0
2025-06-09 11:30:00,153.64,154.1,153.57,153.89,21380.0,153.64,154.1,153.57,153.89,21380.0
2025-06-09 12:00:00,153.89,154.13,153.81,153.89,39161.0,153.89,154.13,153.81,153.89,39161.0
2025-06-09 12:30:00,153.86,154.27,153.81,154.08,53105.0,153.86,154.27,153.81,154.08,53105.0
2025-06-09 13:00:00,154.11,154.27,154.09,154.13,20445.0,154.11,154.27,154.09,154.13,20445.0
2025-06-09 13:30:00,154.16,154.16,153.89,153.98,17789.0,154.16,154.16,153.89,153.98,17789.0
2025-06-09 14:00:00,153.92,154.11,153.84,153.84,24508.0,153.92,154.11,153.84,153.84,24508.0
2025-06-09 14:30:00,153.86,153.93,153.67,153.88,22412.0,153.86,153.93,153.67,153.88,22412.0
2025-06-09 15:00:00,153.89,154.13,153.85,153.98,27354.0,153.89,154.13,153.85,153.98,27354.0
2025-06-09 15:30:00,153.98,154.02,153.57,153.61,100085.0,153.98,154.02,153.57,153.61,100085.0
2025-06-10 09:30:00,153.79,155.0,153.58,154.34,118885.0,153.79,155.0,153.58,154.34,118885.0
2025-06-10 10:00:00,154.41,154.41,153.07,153.51,82764.0,154.41,154.41,153.07,153.51,82764.0
2025-06-10 10:30:00,153.27,153.28,152.07,152.15,59154.0,153.27,153.28,152.07,152.15,59154.0
2025-06-10 11:00:00,152.14,152.43,151.62,152.07,55598.0,152.14,152.43,151.62,152.07,55598.0
2025-06-10 11:30:00,152.08,152.65,152.0,152.56,51877.0,152.08,152.65,152.0,152.56,51877.0
2025-06-10 12:00:00,152.58,152.63,152.33,152.37,44811.0,152.58,152.63,152.33,152.37,44811.0
2025-06-10 12:30:00,152.37,152.69,152.28,152.61,51746.0,152.37,152.69,152.28,152.61,51746.0
2025-06-10 13:00:00,152.64,152.97,152.52,152.8,51739.0,152.64,152.97,152.52,152.8,51739.0
2025-06-10 13:30:00,152.75,153.1,152.64,152.89,51067.0,152.75,153.1,152.64,152.89,51067.0
2025-06-10 14:00:00,152.81,153.11,152.67,152.91,66538.0,152.81,153.11,152.67,152.91,66538.0
2025-06-10 14:30:00,152.93,153.16,152.81,152.84,99152.0,152.93,153.16,152.81,152.84,99152.0
2025-06-10 15:00:00,152.84,153.35,152.83,153.24,117506.0,152.84,153.35,152.83,153.24,117506.0
2025-06-10 15:30:00,153.24,153.27,152.6,153.07,239759.0,153.24,153.27,152.6,153.07,239759.0
2025-06-11 09:30:00,152.64,153.0,152.06,152.47,111287.0,152.64,153.0,152.06,152.47,111287.0
2025-06-11 10:00:00,152.5,152.93,152.32,152.59,149461.0,152.5,152.93,152.32,152.59,149461.0
2025-06-11 10:30:00,152.61,153.04,152.49,152.57,69461.0,152.61,153.04,152.49,152.57,69461.0
2025-06-11 11:00:00,152.55,153.51,152.52,153.5,62251.0,152.55,153.51,152.52,153.5,62251.0
2025-06-11 11:30:00,153.5,153.5,153.14,153.5,23306.0,153.5,153.5,153.14,153.5,23306.0
2025-06-11 12:00:00,153.48,153.7,153.42,153.68,32642.0,153.48,153.7,153.42,153.68,32642.0
2025-06-11 12:30:00,153.68,153.83,153.53,153.7,24237.0,153.68,153.83,153.53,153.7,24237.0
2025-06-11 13:00:00,153.68,153.78,153.51,153.69,23721.0,153.68,153.78,153.51,153.69,23721.0
2025-06-11 13:30:00,153.7,153.84,153.58,153.74,31949.0,153.7,153.84,153.58,153.74,31949.0
2025-06-11 14:00:00,153.74,153.85,153.17,153.18,47145.0,153.74,153.85,153.17,153.18,47145.0
2025-06-11 14:30:00,153.16,153.44,152.93,152.99,42987.0,153.16,153.44,152.93,152.99,42987.0
2025-06-11 15:00:00,153.01,153.19,152.86,152.99,55950.0,153.01,153.19,152.86,152.99,55950.0
2025-06-11 15:30:00,152.99,153.54,152.95,153.52,266971.0,152.99,153.54,152.95,153.52,266971.0
2025-06-12 09:30:00,155.1,156.21,152.08,155.92,177976.0,155.1,156.21,152.08,155.92,177976.0
2025-06-12 10:00:00,155.93,157.17,155.69,157.12,71550.0,155.93,157.17,155.69,157.12,71550.0
2025-06-12 10:30:00,157.14,158.5,156.88,158.3,97149.0,157.14,158.5,156.88,158.3,97149.0
2025-06-12 11:00:00,158.33,159.08,158.33,158.9,110518.0,158.33,159.08,158.33,158.9,110518.0
2025-06-12 11:30:00,158.9,158.97,158.38,158.93,59862.0,158.9,158.97,158.38,158.93,59862.0
2025-06-12 12:00:00,158.91,160.08,158.71,159.4,119929.0,158.91,160.08,158.71,159.4,119929.0
2025-06-12 12:30:00,159.37,159.8,159.19,159.39,42726.0,159.37,159.8,159.19,159.39,42726.0
2025-06-12 13:00:00,159.43,160.32,159.43,160.07,69366.0,159.43,160.32,159.43,160.07,69366.0
2025-06-12 13:30:00,160.07,160.29,160.05,160.24,52441.0,160.07,160.29,160.05,160.24,52441.0
2025-06-12 14:00:00,160.2,160.71,160.2,160.48,81331.0,160.2,160.71,160.2,160.48,81331.0
2025-06-12 14:30:00,160.5,160.81,160.35,160.76,80832.0,160.5,160.81,160.35,160.76,80832.0
2025-06-12 15:00:00,160.76,161.07,160.55,160.7,126497.0,160.76,161.07,160.55,160.7,126497.0
2025-06-12 15:30:00,160.72,160.77,160.12,160.51,349056.0,160.72,160.77,160.12,160.51,349056.0
2025-06-13 09:30:00,161.32,162.31,160.19,160.8,111575.0,161.32,162.31,160.19,160.8,111575.0
2025-06-13 10:00:00,160.91,161.99,160.82,161.32,80290.0,160.91,161.99,160.82,161.32,80290.0
2025-06-13 10:30:00,161.3,162.27,161.3,162.25,83208.0,161.3,162.27,161.3,162.25,83208.0
2025-06-13 11:00:00,162.25,162.71,162.15,162.44,111201.0,162.25,162.71,162.15,162.44,111201.0
2025-06-13 11:30:00,162.44,162.91,162.43,162.8,60812.0,162.44,162.91,162.43,162.8,60812.0
2025-06-13 12:00:00,162.8,162.94,162.42,162.51,117616.0,162.8,162.94,162.42,162.51,117616.0
2025-06-13 12:30:00,162.48,162.74,162.34,162.5,44096.0,162.48,162.74,162.34,162.5,44096.0
2025-06-13 13:00:00,162.5,162.51,161.74,161.78,46541.0,162.5,162.51,161.74,161.78,46541.0
2025-06-13 13:30:00,161.79,162.06,161.69,161.91,38509.0,161.79,162.06,161.69,161.91,38509.0
2025-06-13 14:00:00,161.95,162.06,161.54,161.57,44674.0,161.95,162.06,161.54,161.57,44674.0
2025-06-13 14:30:00,161.57,161.62,161.22,161.38,77137.0,161.57,161.62,161.22,161.38,77137.0
2025-06-13 15:00:00,161.37,161.58,161.1,161.46,47194.0,161.37,161.58,161.1,161.46,47194.0
2025-06-13 15:30:00,161.49,161.55,161.02,161.41,293854.0,161.49,161.55,161.02,161.41,293854.0
2025-06-16 09:30:00,161.0,162.36,161.0,162.13,88322.0,161.0,162.36,161.0,162.13,88322.0
2025-06-16 10:00:00,162.21,162.35,161.71,161.92,48181.0,162.21,162.35,161.71,161.92,48181.0
2025-06-16 10:30:00,162.0,162.46,161.62,161.94,50098.0,162.0,162.46,161.62,161.94,50098.0
2025-06-16 11:00:00,161.92,162.3,160.65,162.22,45330.0,161.92,162.3,160.65,162.22,45330.0
2025-06-16 11:30:00,162.26,162.87,162.21,162.66,48772.0,162.26,162.87,162.21,162.66,48772.0
2025-06-16 12:00:00,162.69,162.86,162.54,162.62,30506.0,162.69,162.86,162.54,162.62,30506.0
2025-06-16 12:30:00,162.61,162.76,162.42,162.43,24618.0,162.61,162.76,162.42,162.43,24618.0
2025-06-16 13:00:00,162.41,162.67,162.32,162.67,27801.0,162.41,162.67,162.32,162.67,27801.0
2025-06-16 13:30:00,162.7,162.75,162.14,162.45,44564.0,162.7,162.75,162.14,162.45,44564.0
2025-06-16 14:00:00,162.46,162.47,161.66,161.82,49076.0,162.46,162.47,161.66,161.82,49076.0
2025-06-16 14:30:00,161.84,161.96,161.66,161.76,42292.0,161.84,161.96,161.66,161.76,42292.0
2025-06-16 15:00:00,161.75,161.87,161.38,161.81,56545.0,161.75,161.87,161.38,161.81,56545.0
2025-06-16 15:30:00,161.83,162.51,161.78,162.42,277394.0,161.83,162.51,161.78,162.42,277394.0
2025-06-17 09:30:00,162.51,163.25,162.24,163.13,122335.0,162.51,163.25,162.24,163.13,122335.0
2025-06-17 10:00:00,163.13,163.9,162.94,163.63,62896.0,163.13,163.9,162.94,163.63,62896.0
2025-06-17 10:30:00,163.59,164.37,163.49,164.25,97087.0,163.59,164.37,163.49,164.25,97087.0
2025-06-17 11:00:00,164.21,164.66,164.01,164.4,48040.0,164.21,164.66,164.01,164.4,48040.0
2025-06-17 11:30:00,164.38,164.79,164.31,164.43,27515.0,164.38,164.79,164.31,164.43,27515.0
2025-06-17 12:00:00,164.48,164.88,164.44,164.82,32069.0,164.48,164.88,164.44,164.82,32069.0
2025-06-17 12:30:00,164.82,165.0,164.7,164.82,34132.0,164.82,165.0,164.7,164.82,34132.0
2025-06-17 13:00:00,164.83,165.05,164.42,164.45,31576.0,164.83,165.05,164.42,164.45,31576.0
2025-06-17 13:30:00,164.42,164.77,164.3,164.42,36840.0,164.42,164.77,164.3,164.42,36840.0
2025-06-17 14:00:00,164.37,164.49,164.19,164.48,46228.0,164.37,164.49,164.19,164.48,46228.0
2025-06-17 14:30:00,164.46,164.47,163.95,164.18,41496.0,164.46,164.47,163.95,164.18,41496.0
2025-06-17 15:00:00,164.18,164.53,164.13,164.5,70348.0,164.18,164.53,164.13,164.5,70348.0
2025-06-17 15:30:00,164.52,165.11,164.45,164.88,273899.0,164.52,165.11,164.45,164.88,273899.0
2025-06-18 09:30:00,165.19,165.66,164.7,165.33,67021.0,165.19,165.66,164.7,165.33,67021.0
2025-06-18 10:00:00,165.34,165.7,164.9,165.53,59349.0,165.34,165.7,164.9,165.53,59349.0
2025-06-18 10:30:00,165.59,165.96,164.98,164.99,46963.0,165.59,165.96,164.98,164.99,46963.0
2025-06-18 11:00:00,164.99,165.0,164.58,164.72,39510.0,164.99,165.0,164.58,164.72,39510.0
2025-06-18 11:30:00,164.7,164.92,164.61,164.73,64991.0,164.7,164.92,164.61,164.73,64991.0
2025-06-18 12:00:00,164.72,164.94,164.56,164.56,24067.0,164.72,164.94,164.56,164.56,24067.0
2025-06-18 12:30:00,164.57,164.81,164.32,164.79,26597.0,164.57,164.81,164.32,164.79,26597.0
2025-06-18 13:00:00,164.78,164.95,164.75,164.91,13264.0,164.78,164.95,164.75,164.91,13264.0
2025-06-18 13:30:00,164.93,165.25,164.68,165.07,22587.0,164.93,165.25,164.68,165.07,22587.0
2025-06-18 14:00:00,165.23,165.32,164.83,165.27,17372.0,165.23,165.32,164.83,165.27,17372.0
2025-06-18 14:30:00,165.24,165.63,165.12,165.28,31924.0,165.24,165.63,165.12,165.28,31924.0
2025-06-18 15:00:00,165.25,165.63,165.19,165.31,39663.0,165.25,165.63,165.19,165.31,39663.0
2025-06-18 15:30:00,165.26,166.03,165.24,165.4,277773.0,165.26,166.03,165.24,165.4,277773.0
2025-06-20 09:30:00,165.84,166.32,165.17,165.41,153669.0,165.84,166.32,165.17,165.41,153669.0
2025-06-20 10:00:00,165.4,165.67,164.66,165.06,37302.0,165.4,165.67,164.66,165.06,37302.0
2025-06-20 10:30:00,165.03,166.02,164.99,165.74,27308.0,165.03,166.02,164.99,165.74,27308.0
2025-06-20 11:00:00,165.83,166.01,165.52,165.52,28165.0,165.83,166.01,165.52,165.52,28165.0
2025-06-20 11:30:00,165.57,165.68,165.25,165.25,25440.0,165.57,165.68,165.25,165.25,25440.0
2025-06-20 12:00:00,165.21,165.21,164.78,164.84,20812.0,165.21,165.21,164.78,164.84,20812.0
2025-06-20 12:30:00,164.91,165.1,164.79,164.97,28926.0,164.91,165.1,164.79,164.97,28926.0
2025-06-20 13:00:00,165.01,165.1,164.05,164.09,26127.0,165.01,165.1,164.05,164.09,26127.0
2025-06-20 13:30:00,164.0,164.21,163.4,163.47,44016.0,164.0,164.21,163.4,163.47,44016.0
2025-06-20 14:00:00,163.45,163.58,162.53,163.0,96619.0,163.45,163.58,162.53,163.0,96619.0
2025-06-20 14:30:00,163.0,163.21,162.43,162.61,66215.0,163.0,163.21,162.43,162.61,66215.0
2025-06-20 15:00:00,162.59,162.88,162.42,162.49,111408.0,162.59,162.88,162.42,162.49,111408.0
2025-06-20 15:30:00,162.52,163.43,162.35,163.39,336453.0,162.52,163.43,162.35,163.39,336453.0